期元大S&P石油 (00642U)-玉山-新莊券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.45
漲跌
▼0.46
漲幅
-2.43%
成交量
3,998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－玉山-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	2	18.96	18.91	-2	3,798	-0.05%
2024/04/16	2	19.17	2	19.19	19.17	0	3,862	0.00%
2024/04/15	3	18.97	0	0.00	18.96	3	3,917	0.08%
2024/04/12	0	0.00	10	19.07	19.04	-10	3,921	-0.26%
2024/04/11	0	0.00	2	19.12	19.15	-2	3,936	-0.05%
2024/04/09	1	19.19	0	0.00	19.13	1	4,257	0.02%
2024/04/08	6	18.96	0	0.00	18.96	6	4,266	0.14%
2024/04/03	12	18.84	0	0.00	18.81	12	4,376	0.27%
2024/04/01	0	0.00	1	18.44	18.45	-1	4,527	-0.02%
2024/03/29	0	0.00	32	18.32	18.31	-32	4,515	-0.71%
2024/03/28	0	0.00	635	18.09	18.07	-635	4,532	-14.01%	大賣/鉅額交易
2024/03/26	0	0.00	12.1	18.12	18.10	-12.1	4,624	-0.26%
2024/03/22	3	17.79	0	0.00	17.78	3	4,784	0.06%
2024/03/21	0	0.00	8	18.03	18.05	-8	4,801	-0.17%
2024/03/20	0	0.00	13	18.19	18.19	-13	4,919	-0.26%
2024/03/19	2	18.10	3	18.07	18.07	-1	4,951	-0.02%
2024/03/18	0	0.00	1	17.80	17.83	-1	5,200	-0.02%
2024/03/15	0.2	17.71	0	0.00	17.72	0.2	5,201	0.00%
2024/03/14	0	0.00	3	17.47	17.44	-3	5,179	-0.06%
2024/03/11	3	16.93	0	0.00	16.92	3	5,549	0.05%
2024/03/07	0	0.00	5	17.25	17.23	-5	5,813	-0.09%
2024/03/05	2	17.14	0	0.00	17.15	2	5,904	0.03%
2024/03/04	0	0.00	8	17.45	17.41	-8	5,926	-0.13%
2024/02/29	0	0.00	36	17.13	17.14	-36	5,941	-0.61%
2024/02/27	0	0.00	2	16.93	16.93	-2	5,884	-0.03%
2024/02/26	1	16.62	0	0.00	16.63	1	5,894	0.02%
2024/02/22	0	0.00	3	17.02	17.04	-3	5,889	-0.05%
2024/02/21	0	0.00	2	16.85	16.85	-2	5,940	-0.03%
2024/02/20	1	17.09	1	17.09	17.09	0	6,064	0.00%
2024/02/19	0	0.00	11	16.97	16.95	-11	6,076	-0.18%
2024/02/16	2	16.89	51.4	16.89	16.88	-49.4	6,038	-0.82%
2024/02/15	0	0.00	61	16.59	16.58	-61	5,978	-1.02%
2024/02/05	32	15.82	0	0.00	15.91	32	5,779	0.55%
2024/02/02	45	16.21	0	0.00	16.20	45	5,675	0.79%
2024/01/30	3	16.78	0	0.00	16.78	3	5,788	0.05%
2024/01/29	0	0.00	23	17.05	17.06	-23	5,808	-0.40%
2024/01/26	0	0.00	3	16.78	16.73	-3	5,680	-0.05%
2024/01/25	2	16.42	0	0.00	16.42	2	5,573	0.04%
2024/01/24	6	16.24	60	16.21	16.21	-54	5,554	-0.97%
2024/01/23	0	0.00	12	16.28	16.28	-12	5,582	-0.21%
2024/01/22	0	0.00	15	15.92	15.92	-15	5,421	-0.28%
2024/01/19	0	0.00	36	16.11	16.11	-36	5,432	-0.66%
2024/01/16	35	15.82	0	0.00	15.87	35	5,403	0.65%
2024/01/12	30	16.01	21	16.10	16.00	9	5,497	0.16%
2024/01/11	3	15.61	12	15.62	15.66	-9	5,378	-0.17%
2024/01/10	0	0.00	20	15.80	15.80	-20	5,416	-0.37%
2024/01/09	26	15.46	0	0.00	15.47	26	5,421	0.48%
2024/01/08	20	15.94	4	15.95	15.86	16	5,431	0.29%
2024/01/05	1	15.84	0	0.00	15.86	1	5,421	0.02%
2024/01/04	101	15.97	211	15.90	15.96	-110	5,474	-2.01%	大買/大賣/鉅額交易
2024/01/03	130	15.41	9	15.39	15.36	121	5,411	2.24%	大買/鉅額交易
2024/01/02	6	15.85	80	15.82	15.87	-74	5,248	-1.41%
2023/12/29	87	15.65	0	0.00	15.74	87	5,263	1.65%
2023/12/28	0	0.00	5	16.17	16.09	-5	5,103	-0.10%
2023/12/27	0	0.00	8	16.41	16.43	-8	5,054	-0.16%
2023/12/25	0	0.00	20	16.02	16.00	-20	5,002	-0.40%
2023/12/22	1	16.29	1	16.15	16.26	0	4,980	0.00%
2023/12/21	2	16.11	2	16.18	16.14	0	4,916	0.00%
2023/12/19	625	15.94	37	15.92	15.93	588	4,783	12.29%	大買/鉅額交易
2023/12/18	10	15.77	61	15.76	15.77	-51	4,737	-1.08%
2023/12/15	1	15.74	17	15.78	15.78	-16	4,754	-0.34%
2023/12/14	12	15.33	1	15.38	15.33	11	4,636	0.24%
2023/12/13	37.5	15.09	0	0.00	15.11	37.5	4,579	0.82%
2023/12/12	2	15.76	0	0.00	15.81	2	4,312	0.05%
2023/12/11	67	15.70	1	15.75	15.78	66	4,299	1.53%
2023/12/08	9	15.47	0	0.00	15.49	9	4,253	0.21%
2023/12/07	39	15.38	0	0.00	15.39	39	4,163	0.94%
2023/12/06	15	15.96	0	0.00	15.95	15	3,938	0.38%
2023/12/05	14	16.12	0	0.00	16.12	14	3,850	0.36%
2023/12/04	60	16.29	0	0.00	16.22	60	3,774	1.59%
2023/12/01	0	0.00	29	16.67	16.74	-29	3,562	-0.81%
2023/11/30	0	0.00	7	17.09	17.14	-7	3,508	-0.20%
2023/11/27	6.5	16.53	0	0.00	16.50	6.5	3,493	0.19%
2023/11/24	1	16.83	3	16.89	16.82	-2	3,437	-0.06%
2023/11/22	5	17.07	0	0.00	17.10	5	3,389	0.15%
2023/11/20	0	0.00	110	16.79	16.88	-110	3,358	-3.27%	大賣/鉅額交易
2023/11/17	89	16.19	2	16.15	16.18	87	3,258	2.67%
2023/11/16	12	16.82	0	0.00	16.84	12	3,090	0.39%
2023/11/15	4	17.29	0	0.00	17.32	4	3,052	0.13%
2023/11/13	2	16.96	0	0.00	16.95	2	3,057	0.07%
2023/11/10	5	16.82	0	0.00	16.87	5	3,114	0.16%
2023/11/09	10.5	16.75	2	16.76	16.71	8.5	3,098	0.27%
2023/11/08	8	17.09	13	17.07	17.04	-5	3,015	-0.17%
2023/11/06	8	17.86	1	17.86	17.88	7	2,943	0.24%
2023/11/03	5	18.26	0	18.21	18.28	5	2,919	0.17%
2023/11/02	1	17.95	1	17.93	17.95	0	2,908	0.00%
2023/11/01	16	17.96	0	0.00	17.95	16	2,914	0.55%
2023/10/31	1	18.25	0	0.00	18.28	1	2,915	0.03%
2023/10/30	26	18.61	25	18.76	18.62	1	2,919	0.03%
2023/10/26	26	18.84	2	18.85	18.84	24	2,953	0.81%
2023/10/25	7	18.45	0	0.00	18.45	7	2,947	0.24%
2023/10/24	1	18.96	1	18.95	18.94	0	2,916	0.00%
2023/10/23	0	19.29	0	0.00	19.17	0	2,940	0.00%
2023/10/20	1	19.69	0	0.00	19.74	1	2,986	0.03%
2023/10/19	0	0.00	19	19.19	19.25	-19	2,987	-0.64%
2023/10/18	0	0.00	21	19.28	19.25	-21	3,030	-0.69%
2023/10/17	23	18.76	0	0.00	18.81	23	2,992	0.77%
2023/10/16	2	19.08	12	18.97	19.10	-10	2,945	-0.34%
2023/10/12	15	18.03	0	0.00	18.05	15	2,986	0.50%
2023/10/11	9	18.61	0	0.00	18.65	9	2,998	0.30%
2023/10/06	4	17.92	1	17.95	17.87	3	3,046	0.10%
2023/10/05	5	18.32	12	18.27	18.33	-7	3,183	-0.22%
2023/10/04	0	0.00	1	19.29	19.30	-1	3,215	-0.03%
2023/10/03	7	19.02	2	19.01	19.04	5	3,512	0.14%
2023/10/02	1	19.66	0	0.00	19.66	1	3,682	0.03%
2023/09/28	0	0.00	20	20.45	20.43	-20	3,958	-0.51%
2023/09/27	0	0.00	9	19.66	19.74	-9	4,081	-0.22%
2023/09/26	2	19.30	0	0.00	19.29	2	4,167	0.05%
2023/09/22	0	0.00	3	19.41	19.51	-3	4,461	-0.07%
2023/09/20	0	0.00	1	19.36	19.35	-1	5,033	-0.02%
2023/09/19	8	19.70	0	0.00	19.69	8	5,022	0.16%
2023/09/18	3	19.50	2	19.55	19.55	1	5,294	0.02%
2023/09/15	5	19.45	3	19.42	19.49	2	5,501	0.04%
2023/09/14	0	0.00	1	19.07	19.07	-1	5,589	-0.02%
2023/09/13	0	0.00	3	19.03	19.08	-3	5,797	-0.05%
2023/09/12	1	18.79	3	18.80	18.77	-2	6,142	-0.03%
2023/09/08	0	0.00	1	18.47	18.47	-1	6,426	-0.02%
2023/09/06	0	0.00	1	18.57	18.55	-1	7,319	-0.01%
2023/09/05	1	18.36	1	18.37	18.36	0	7,469	0.00%
2023/09/04	1	18.30	1	18.32	18.29	0	7,647	0.00%
2023/09/01	0	0.00	21	17.90	17.89	-21	7,711	-0.27%
2023/08/30	0	0.00	2	17.40	17.41	-2	8,071	-0.02%
2023/08/29	1	17.09	1	17.11	17.10	0	8,217	0.00%
2023/08/28	1	17.04	0	0.00	17.07	1	8,560	0.01%
2023/08/22	2	17.12	0	0.00	17.10	2	9,261	0.02%
2023/08/21	0	0.00	1	17.34	17.36	-1	9,335	-0.01%
2023/08/18	1	17.07	0	0.00	17.06	1	9,443	0.01%
2023/08/17	0	0.00	1	16.83	16.86	-1	9,489	-0.01%
2023/08/16	0	0.00	18	17.16	17.14	-18	9,537	-0.19%
2023/08/15	0	0.00	4	17.53	17.51	-4	9,519	-0.04%
2023/08/14	20	17.51	8	17.59	17.46	12	9,638	0.12%
2023/08/11	1	17.61	0	0.00	17.53	1	9,660	0.01%
2023/08/10	3	17.84	2	17.84	17.85	1	9,705	0.01%
2023/08/09	1	17.55	0	0.00	17.54	1	9,777	0.01%
2023/08/08	0	0.00	7	17.42	17.41	-7	9,973	-0.07%
2023/08/04	6	17.34	0	0.00	17.34	6	10,088	0.06%
2023/08/02	3	17.46	3	17.47	17.41	0	10,179	0.00%
2023/08/01	1	17.30	5	17.29	17.28	-4	10,307	-0.04%
2023/07/31	0	0.00	57	17.00	17.00	-57	10,493	-0.54%
2023/07/28	6	16.88	4	16.88	16.88	2	11,063	0.02%
2023/07/27	52	16.78	0	0.00	16.82	52	11,454	0.45%
2023/07/26	0	0.00	53	16.79	16.73	-53	11,447	-0.46%
2023/07/25	22	16.70	2.5	16.63	16.72	19.5	11,454	0.17%
2023/07/24	10	16.24	4	16.25	16.28	6	11,522	0.05%
2023/07/21	21	16.06	13	16.13	16.13	8	11,471	0.07%
2023/07/20	0	0.00	2.2	15.94	15.90	-2.2	11,430	-0.02%
2023/07/19	2	15.91	0	0.00	15.92	2	11,416	0.02%
2023/07/18	0	0.00	0.1	15.69	15.70	-0.1	11,414	0.00%
2023/07/17	3	15.76	28	15.79	15.74	-25	11,419	-0.22%
2023/07/14	2	16.19	1.1	16.24	16.17	0.9	11,342	0.01%
2023/07/13	8	16.03	5.1	15.98	16.00	2.9	11,292	0.03%
2023/07/12	4	15.85	10.1	15.84	15.80	-6.1	11,160	-0.05%
2023/07/11	2	15.54	104	15.53	15.54	-102	11,014	-0.93%	大賣/鉅額交易
2023/07/10	2	15.55	62.2	15.55	15.53	-60.2	11,019	-0.55%
2023/07/07	104	15.20	5	15.23	15.26	99	10,798	0.92%	大買/
2023/07/06	2	15.19	111	15.19	15.17	-109	10,673	-1.02%	大賣/鉅額交易
2023/07/05	2	14.99	7	15.01	15.01	-5	10,504	-0.05%
2023/07/04	3	14.82	0	0.00	14.83	3	10,574	0.03%
2023/07/03	12	14.91	16	14.92	14.91	-4	11,117	-0.04%
2023/06/30	30	14.73	12	14.73	14.76	18	11,217	0.16%
2023/06/29	2	14.67	0	0.00	14.62	2	11,140	0.02%
2023/06/28	39.1	14.40	0	0.00	14.45	39.1	11,236	0.35%
2023/06/27	12	14.78	0	0.00	14.81	12	11,067	0.11%
2023/06/26	25	14.70	0	0.00	14.69	25	11,075	0.23%
2023/06/21	0	0.00	30	15.11	15.11	-30	11,006	-0.27%
2023/06/20	1	15.02	1	15.02	14.97	0	10,893	0.00%
2023/06/19	10	14.93	19	14.94	14.97	-9	10,895	-0.08%
2023/06/16	2	14.88	43	14.88	14.88	-41	10,779	-0.38%
2023/06/15	18	14.43	9	14.43	14.49	9	10,788	0.08%
2023/06/14	4	14.64	17	14.65	14.72	-13	10,789	-0.12%
2023/06/13	83	14.32	0	0.00	14.33	83	11,262	0.74%
2023/06/12	16.1	14.68	0	0.00	14.70	16.1	11,068	0.15%
2023/06/09	40	15.00	0	0.00	15.01	40	11,148	0.36%
2023/06/08	0	0.00	726	15.28	15.29	-726	11,049	-6.57%	大賣/鉅額交易
2023/06/07	16	15.09	0	0.00	15.07	16	11,027	0.15%
2023/06/06	1	15.18	8	15.15	15.18	-7	10,980	-0.06%
2023/06/05	0	0.00	12	15.31	15.33	-12	10,940	-0.11%
2023/06/02	16	14.87	40	14.86	14.87	-24	10,758	-0.22%
2023/06/01	735	14.40	0	0.00	14.48	735	10,750	6.84%	大買/鉅額交易
2023/05/31	68.1	14.69	0	0.00	14.65	68.1	10,483	0.65%
2023/05/30	10	15.28	1	15.28	15.27	9	10,038	0.09%
2023/05/29	0	0.00	17	15.47	15.46	-17	10,116	-0.17%
2023/05/26	19	15.16	0	0.00	15.20	19	10,147	0.19%
2023/05/25	1	15.68	7	15.65	15.64	-6	10,344	-0.06%
2023/05/24	1	15.60	17	15.59	15.60	-16	10,284	-0.16%
2023/05/23	0	0.00	43	15.30	15.26	-43	10,172	-0.42%
2023/05/22	12	15.07	0	0.00	15.06	12	10,138	0.12%
2023/05/18	20	15.35	5	15.37	15.34	15	10,028	0.15%
2023/05/17	11	15.02	1	14.93	14.99	10	9,906	0.10%
2023/05/16	4	15.13	0	0.00	15.11	4	9,921	0.04%
2023/05/15	10	14.73	2	14.71	14.77	8	9,927	0.08%
2023/05/12	3	14.95	702	15.04	14.95	-699	9,824	-7.11%	大賣/鉅額交易
2023/05/11	10	15.46	0	0.00	15.46	10	9,680	0.10%
2023/05/10	0.2	15.48	7	15.51	15.46	-6.8	9,744	-0.07%
2023/05/09	0	0.00	143	15.36	15.38	-143	9,719	-1.47%	大賣/鉅額交易
2023/05/08	12	15.14	39	15.04	15.16	-27	9,765	-0.28%
2023/05/05	735.5	14.58	0	0.00	14.64	735.5	9,681	7.60%	大買/鉅額交易
2023/05/04	60	14.56	0	0.00	14.61	60	9,514	0.63%
2023/05/03	50	15.18	0	0.00	15.15	50	8,915	0.56%
2023/05/02	1	16.02	100	16.03	16.03	-99	8,525	-1.16%
2023/04/28	95	15.91	10	15.85	15.90	85	8,514	1.00%
2023/04/27	19	15.76	0	0.00	15.76	19	8,497	0.22%
2023/04/26	5	16.35	0	0.00	16.41	5	8,393	0.06%
2023/04/25	2	16.64	0	0.00	16.63	2	8,410	0.02%
2023/04/24	1	16.27	0	0.00	16.28	1	8,488	0.01%
2023/04/21	1	16.30	0	0.00	16.32	1	8,502	0.01%
2023/04/20	1	16.56	11	16.64	16.53	-10	8,497	-0.12%
2023/04/19	0	0.00	1	17.03	17.02	-1	8,459	-0.01%
2023/04/17	0	0.00	3	17.36	17.38	-3	8,538	-0.04%
2023/04/14	0	0.00	20	17.37	17.37	-20	8,575	-0.23%
2023/04/13	3	17.51	53	17.47	17.47	-50	8,586	-0.58%
2023/04/12	2	17.20	11.9	17.19	17.19	-9.9	8,541	-0.12%
2023/04/11	2	16.95	2	16.91	16.95	0	8,479	0.00%
2023/04/10	5.1	17.01	43	16.99	17.00	-37.9	8,438	-0.45%
2023/04/07	5	16.84	608	16.87	16.80	-603	8,381	-7.19%	大賣/鉅額交易
2023/04/06	20	16.87	85	16.88	16.86	-65	8,163	-0.80%
2023/03/31	15.2	15.68	26	15.68	15.66	-10.8	7,549	-0.14%
2023/03/30	0	0.00	15	15.35	15.35	-15	7,374	-0.20%
2023/03/29	0	0.00	15	15.53	15.52	-15	7,298	-0.21%
2023/03/28	1	15.32	29.1	15.33	15.31	-28.1	7,118	-0.40%
2023/03/24	5	14.65	38	14.68	14.73	-33	6,777	-0.49%
2023/03/23	6	14.79	1	14.79	14.79	5	6,653	0.08%
2023/03/22	3	14.63	6	14.62	14.62	-3	6,615	-0.05%
2023/03/21	0	0.00	32	14.28	14.26	-32	6,570	-0.49%
2023/03/20	62	14.21	1	14.07	14.07	61	6,548	0.93%
2023/03/17	38	14.65	0	0.00	14.66	38	6,286	0.60%
2023/03/16	40	14.50	0	0.00	14.52	40	6,236	0.64%
2023/03/15	29	15.39	0	0.00	15.41	29	5,837	0.50%
2023/03/14	29	15.76	100	15.68	15.69	-71	5,494	-1.29%
2023/03/10	22.1	16.01	0	0.00	15.96	22.1	5,131	0.43%
2023/03/09	11	16.29	0	0.00	16.28	11	4,998	0.22%
2023/03/08	1	16.40	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	4	17.10	17.05	-4	5,040	-0.08%
2023/03/06	0	0.00	5	16.78	16.69	-5	5,112	-0.10%
2023/03/03	0	0.00	4	16.48	16.49	-4	5,000	-0.08%
2023/03/02	0	0.00	5	16.41	16.44	-5	5,073	-0.10%
2023/03/01	0	0.00	4	16.24	16.40	-4	5,037	-0.08%
2023/02/24	2	16.09	37	16.09	16.11	-35	4,976	-0.70%
2023/02/23	635	15.74	0	0.00	15.76	635	5,031	12.62%	大買/鉅額交易
2023/02/22	0	0.00	2	16.14	16.12	-2	4,808	-0.04%
2023/02/20	15	16.26	0	0.00	16.26	15	4,814	0.31%
2023/02/17	10	16.47	0	0.00	16.45	10	4,837	0.21%
2023/02/14	0	0.00	11	16.71	16.72	-11	4,843	-0.23%
2023/02/13	0	0.00	9	16.74	16.67	-9	4,812	-0.19%
2023/02/10	0.1	16.55	1	16.42	16.42	-0.9	4,726	-0.02%
2023/02/09	1	16.56	21	16.55	16.57	-20	4,717	-0.42%
2023/02/08	0	0.00	30	16.36	16.35	-30	4,656	-0.64%
2023/02/07	5	15.80	2	15.88	15.90	3	4,554	0.07%
2023/02/06	33	15.59	0	0.00	15.58	33	4,518	0.73%
2023/02/03	16	16.06	0	0.00	16.00	16	4,319	0.37%
2023/02/02	16	16.29	0	0.00	16.29	16	4,224	0.38%
2023/02/01	0	0.00	43	16.76	16.73	-43	4,172	-1.03%
2023/01/30	0	0.00	1	16.99	16.77	-1	4,186	-0.02%
2023/01/16	1	16.95	2	16.90	16.85	-1	4,149	-0.02%
2023/01/13	0	0.00	2	16.66	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	0	0.00	2	15.88	15.88	-2	4,040	-0.05%
2023/01/10	3.1	15.95	0	0.00	15.88	3.1	4,026	0.08%
2023/01/09	1	15.98	0	0.00	15.98	1	4,017	0.02%
2023/01/05	3	15.77	3	15.80	15.82	0	3,996	0.00%
2023/01/04	1	16.46	7	16.44	16.40	-6	3,922	-0.15%
2023/01/03	0	0.00	1	17.14	17.04	-1	3,959	-0.03%
2022/12/28	3	17.03	0	0.00	17.00	3	4,066	0.07%
2022/12/27	2	17.17	2	17.19	17.13	0	4,073	0.00%
2022/12/26	0	0.00	3	16.89	16.88	-3	4,005	-0.07%
2022/12/23	1	16.74	5	16.74	16.73	-4	4,017	-0.10%
2022/12/22	0	0.00	1	16.81	16.82	-1	4,051	-0.02%
2022/12/19	1	16.08	0	0.00	16.10	1	4,187	0.02%
2022/12/16	0	0.00	65	16.26	16.20	-65	4,182	-1.55%
2022/12/15	1	16.36	0	0.00	16.36	1	4,179	0.02%
2022/12/14	1	16.04	1	16.08	16.07	0	4,123	0.00%
2022/12/13	0	0.00	1	15.73	15.92	-1	4,065	-0.02%
2022/12/12	27.1	15.38	1	15.35	15.36	26.1	4,003	0.65%
2022/12/09	28	15.46	5	15.45	15.45	23	3,953	0.58%
2022/12/08	22	15.64	4	15.66	15.65	18	3,882	0.46%
2022/12/07	16	15.94	0	0.00	15.98	16	3,785	0.42%
2022/12/06	13	16.62	0	0.00	16.60	13	3,693	0.35%
2022/12/05	2	17.43	0	0.00	17.26	2	3,662	0.05%
2022/12/02	0	0.00	13	17.37	17.37	-13	3,738	-0.35%
2022/12/01	8	17.25	1	17.30	17.23	7	3,819	0.18%
2022/11/30	26	16.96	0	0.00	17.00	26	3,798	0.68%
2022/11/29	1	16.61	5	16.79	17.07	-4	3,800	-0.11%
2022/11/28	11	16.14	5	16.05	15.95	6	3,743	0.16%
2022/11/24	1	16.73	0	0.00	16.77	1	3,642	0.03%
2022/11/23	3	17.47	0	0.00	17.45	3	3,539	0.08%
2022/11/22	0	0.00	30	17.28	17.31	-30	3,527	-0.85%
2022/11/21	43	17.16	0	0.00	17.12	43	3,487	1.23%
2022/11/18	2	17.71	0	0.00	17.72	2	3,385	0.06%
2022/11/17	2	18.07	0	0.00	18.08	2	3,401	0.06%
2022/11/15	2	18.24	0	0.00	18.26	2	3,395	0.06%
2022/11/14	1	19.01	10	19.08	18.97	-9	3,412	-0.26%
2022/11/11	10	18.53	0	0.00	18.57	10	3,391	0.29%
2022/11/10	0.1	18.43	1	18.37	18.41	-0.9	3,439	-0.03%
2022/11/08	0	0.00	1	19.61	19.60	-1	3,456	-0.03%
2022/11/04	0	0.00	1	19.17	19.30	-1	3,530	-0.03%
2022/11/02	1	19.13	1	19.17	19.22	0	3,506	0.00%
2022/10/31	0	0.00	100.2	18.73	18.78	-100.2	3,535	-2.83%
2022/10/28	0	0.00	1	18.90	18.86	-1	3,632	-0.03%
2022/10/27	100	18.90	13	18.88	18.86	87	3,632	2.40%
2022/10/21	0	0.00	59	18.20	18.21	-59	3,706	-1.59%
2022/10/20	58	18.19	0	0.00	18.35	58	3,721	1.56%
2022/10/19	1.2	17.78	0	0.00	17.75	1.2	3,701	0.03%
2022/10/18	1	18.24	0	0.00	18.24	1	3,738	0.03%
2022/10/17	1	18.21	0	0.00	18.29	1	3,744	0.03%
2022/10/13	0	0.00	5	18.38	18.40	-5	3,748	-0.13%
2022/10/11	0	0.00	1	19.25	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	1	18.68	18.62	-1	3,718	-0.03%
2022/10/06	5	18.52	3	18.53	18.49	2	3,643	0.05%
2022/10/05	0	0.00	13	18.20	18.19	-13	3,688	-0.35%
2022/10/04	12	17.73	0	0.00	17.74	12	3,674	0.33%
2022/09/30	0	0.00	2	17.20	17.14	-2	3,721	-0.05%
2022/09/28	0	0.00	1	16.50	16.43	-1	3,816	-0.03%
2022/09/27	0	0.00	53	16.33	16.43	-53	3,790	-1.40%
2022/09/26	7	16.60	4	16.71	16.60	3	3,715	0.08%
2022/09/22	10	17.60	12	17.58	17.62	-2	3,614	-0.06%
2022/09/19	1	18.05	1	17.96	17.93	0	3,597	0.00%
2022/09/16	1	17.88	0	0.00	17.91	1	3,581	0.03%
2022/09/15	34	18.50	0	0.00	18.52	34	3,591	0.95%
2022/09/14	5	18.16	0	0.00	18.18	5	3,679	0.14%
2022/09/13	2	18.31	0	0.00	18.31	2	3,680	0.05%
2022/09/08	10	17.34	0	0.00	17.33	10	3,562	0.28%
2022/09/07	11	17.94	0	0.00	17.85	11	3,498	0.31%
2022/09/06	1	18.53	0	0.00	18.54	1	3,377	0.03%
2022/09/05	2	18.50	0	0.00	18.52	2	3,373	0.06%
2022/09/02	2	18.46	0	0.00	18.45	2	3,372	0.06%
2022/09/01	2	18.68	0	0.00	18.62	2	3,331	0.06%
2022/08/31	2	19.23	3	19.27	19.33	-1	3,250	-0.03%
2022/08/30	0	0.00	7	20.12	20.18	-7	3,250	-0.22%
2022/08/29	1	19.45	2	19.55	19.60	-1	3,275	-0.03%
2022/08/25	1	19.88	2	19.86	19.82	-1	3,401	-0.03%
2022/08/24	2	19.43	4	19.46	19.44	-2	3,365	-0.06%
2022/08/18	2	18.22	0	0.00	18.25	2	3,343	0.06%
2022/08/17	10	17.92	12	18.05	18.04	-2	3,345	-0.06%
2022/08/15	5	18.89	0	0.00	18.78	5	3,250	0.15%
2022/08/12	2	19.34	0	0.00	19.27	2	3,233	0.06%
2022/08/11	1	18.85	10	18.87	18.86	-9	3,213	-0.28%
2022/08/10	0	0.00	6	18.59	18.54	-6	3,219	-0.19%
2022/08/05	6	18.30	0	0.00	18.31	6	3,526	0.17%
2022/08/04	10	18.70	0	0.00	18.75	10	3,590	0.28%
2022/08/03	0	0.00	10	19.41	19.35	-10	3,553	-0.28%
2022/08/02	11	19.17	0	0.00	19.18	11	3,653	0.30%
2022/07/29	1	19.91	0	0.00	19.84	1	3,817	0.03%
2022/07/28	0	0.00	1	20.26	20.14	-1	3,953	-0.03%
2022/07/27	1	19.61	0	0.00	19.57	1	3,909	0.03%
2022/07/25	2	19.45	0.1	19.30	19.24	1.9	4,029	0.05%
2022/07/19	5	20.30	5	20.35	20.29	0	4,025	0.00%
2022/07/18	2	19.25	0	0.00	19.51	2	3,998	0.05%
2022/07/13	3	19.15	0	0.00	19.17	3	4,073	0.07%
2022/07/12	0	0.00	5	20.41	20.35	-5	4,076	-0.12%
2022/07/08	1	20.24	0	0.00	20.51	1	4,236	0.02%
2022/07/07	1	19.67	0	0.00	19.63	1	4,264	0.02%
2022/07/06	2	19.97	0	0.00	19.95	2	4,260	0.05%
2022/06/29	10	22.16	0	0.00	22.02	10	4,477	0.22%
2022/06/23	0	0.00	5	20.51	20.69	-5	4,883	-0.10%
2022/06/21	0	0.00	40	21.91	21.85	-40	5,060	-0.79%
2022/06/20	30	21.36	0	0.00	21.42	30	5,160	0.58%
2022/06/17	20	22.68	0	0.00	22.71	20	5,319	0.38%
2022/06/16	2	22.56	0	0.00	22.57	2	5,434	0.04%
2022/06/10	0	0.00	6	23.48	23.47	-6	6,219	-0.10%
2022/06/09	2	23.74	0	0.00	23.77	2	6,407	0.03%
2022/06/08	4	23.24	2	23.26	23.29	2	6,681	0.03%
2022/06/07	1	23.07	0	0.00	23.10	1	7,282	0.01%
2022/06/06	0	0.00	18	23.19	23.13	-18	7,579	-0.24%
2022/06/01	1	22.18	1	22.26	22.25	0	8,475	0.00%
2022/05/31	1	22.85	15	22.66	22.85	-14	8,792	-0.16%
2022/05/30	0	0.00	4	22.40	22.35	-4	9,109	-0.04%
2022/05/27	1	22.08	13	22.17	22.08	-12	9,631	-0.12%
2022/05/26	2	21.46	11	21.50	21.50	-9	9,738	-0.09%
2022/05/24	10	21.28	0	0.00	21.26	10	10,561	0.09%
2022/05/20	0	0.00	8	21.20	21.20	-8	10,837	-0.07%
2022/05/19	0	0.00	0.1	20.97	21.01	-0.1	10,977	0.00%
2022/05/18	0.1	21.47	23	21.51	21.54	-22.9	11,054	-0.21%
2022/05/17	0	0.00	31	21.72	21.65	-31	11,258	-0.28%
2022/05/16	0	0.00	2	21.27	20.72	-2	11,377	-0.02%
2022/05/13	0	0.00	4	20.63	20.64	-4	11,421	-0.04%
2022/05/12	2	20.10	12	20.00	19.97	-10	11,625	-0.09%
2022/05/11	11	19.18	10	19.40	19.61	1	11,548	0.01%
2022/05/10	33	19.44	2	19.56	19.71	31	11,552	0.27%
2022/05/09	0	0.00	15	21.01	21.09	-15	11,547	-0.13%
2022/05/06	0	0.00	36	20.89	20.80	-36	11,474	-0.31%
2022/05/05	0	0.00	34	20.65	20.72	-34	11,802	-0.29%
2022/05/04	0	0.00	12	19.82	19.84	-12	11,789	-0.10%
2022/04/29	1	20.04	9	20.25	20.33	-8	11,970	-0.07%
2022/04/27	0	0.00	7	19.49	19.47	-7	12,030	-0.06%
2022/04/22	2	19.65	270	19.66	19.60	-268	12,835	-2.09%	大賣/鉅額交易
2022/04/20	1	19.73	0	0.00	19.72	1	13,122	0.01%
2022/04/19	0	0.00	3	20.59	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	4	20.50	20.44	-4	13,313	-0.03%
2022/04/15	1	19.97	8	19.96	20.10	-7	13,246	-0.05%
2022/04/14	3	19.65	4	19.67	19.66	-1	13,554	-0.01%
2022/04/13	6	19.15	5	19.19	19.05	1	13,487	0.01%
2022/04/11	3	18.27	5	18.10	18.19	-2	13,414	-0.01%
2022/04/08	7	18.22	10	18.21	18.21	-3	13,396	-0.02%
2022/04/07	8	18.45	0	0.00	18.38	8	13,413	0.06%
2022/04/06	4	19.17	1	19.24	19.22	3	13,368	0.02%
2022/04/01	13	18.80	0	0.00	18.78	13	13,548	0.10%
2022/03/31	11	19.00	0	0.00	19.02	11	13,560	0.08%
2022/03/30	10	19.72	11	19.74	19.74	-1	13,494	-0.01%
2022/03/29	25	19.87	11	19.70	19.78	14	13,586	0.10%
2022/03/28	11	20.81	0	0.00	20.77	11	13,601	0.08%
2022/03/25	1	21.17	15	21.14	21.06	-14	13,543	-0.10%
2022/03/24	1	21.80	29	21.73	21.50	-28	13,613	-0.21%
2022/03/23	2.1	20.73	1	20.51	20.73	1.1	13,417	0.01%
2022/03/22	3	21.09	37	21.17	21.21	-34	13,349	-0.25%
2022/03/21	3	19.90	19	19.98	20.01	-16	13,225	-0.12%
2022/03/18	8	19.43	32	19.32	19.44	-24	13,152	-0.18%
2022/03/17	1	17.80	1	17.77	17.91	0	12,982	0.00%
2022/03/16	10	17.97	63	17.89	17.90	-53	12,986	-0.41%
2022/03/15	21	18.33	46.4	18.23	18.09	-25.4	12,926	-0.20%
2022/03/14	15	19.39	10	19.32	19.50	5	12,650	0.04%
2022/03/11	48	19.46	17	19.49	19.38	31	12,563	0.25%
2022/03/10	56	19.97	138.8	19.85	20.11	-82.8	12,392	-0.67%	大賣/
2022/03/09	25.4	22.86	48	22.94	22.85	-22.7	11,904	-0.19%
2022/03/08	43	22.00	22	21.82	22.17	21	11,965	0.18%
2022/03/07	107	22.59	64.1	22.40	22.94	42.9	11,876	0.36%	大買/
2022/03/04	60	20.04	108	19.93	20.00	-48	11,436	-0.42%	大賣/
2022/03/03	32.1	20.51	4	20.65	20.71	28.1	11,636	0.24%
2022/03/02	76	19.50	34	19.36	19.62	42	11,333	0.37%
2022/03/01	18	17.48	8	17.47	17.50	10	10,798	0.09%
2022/02/25	52.5	17.28	9.2	17.22	17.20	43.3	10,753	0.40%
2022/02/24	5	17.51	39	17.25	17.46	-34	10,578	-0.32%
2022/02/23	6	16.66	0	0.00	16.70	6	10,125	0.06%
2022/02/22	2	16.77	30	16.82	16.81	-28	10,153	-0.28%
2022/02/21	2	16.19	24	16.20	16.24	-22	10,076	-0.22%
2022/02/18	29	16.25	3	16.18	16.17	26	9,970	0.26%
2022/02/17	8	16.32	0	0.00	16.42	8	9,881	0.08%
2022/02/16	2	16.29	16	16.30	16.31	-14	9,725	-0.14%
2022/02/15	2.3	16.78	83	16.79	16.79	-80.7	9,524	-0.85%
2022/02/14	12	16.78	25	16.78	16.78	-13	9,432	-0.14%
2022/02/11	1	15.96	1	16.01	15.96	0	9,302	0.00%
2022/02/10	1	16.00	6	15.99	16.00	-5	9,315	-0.05%
2022/02/09	0	0.00	2	15.98	15.97	-2	9,388	-0.02%
2022/02/08	2	16.22	13	16.21	16.20	-11	9,361	-0.12%
2022/02/07	11	16.32	28	16.39	16.33	-17	9,392	-0.18%
2022/01/26	3	15.14	13	15.12	15.12	-10	9,030	-0.11%
2022/01/25	4	14.86	0	0.00	14.88	4	8,963	0.04%
2022/01/24	3	15.25	6	15.25	15.23	-3	8,957	-0.03%
2022/01/21	10	14.77	14	14.82	14.86	-4	8,982	-0.04%
2022/01/20	1	15.22	13	15.11	15.22	-12	9,075	-0.13%
2022/01/19	10	15.27	18	15.30	15.20	-8	9,028	-0.09%
2022/01/18	0	0.00	10	14.92	14.96	-10	8,683	-0.12%
2022/01/17	3	14.82	6	14.83	14.82	-3	8,610	-0.03%
2022/01/14	2	14.43	19	14.41	14.44	-17	8,423	-0.20%
2022/01/13	1	14.51	55	14.55	14.49	-54	8,443	-0.64%
2022/01/12	0	0.00	40	14.34	14.32	-40	8,311	-0.48%
2022/01/10	5	13.94	26	13.95	13.95	-21	8,248	-0.25%
2022/01/07	0	0.00	79	14.09	14.10	-79	8,311	-0.95%
2022/01/06	0	0.00	13	13.58	13.56	-13	8,005	-0.16%
2022/01/05	0	0.00	25	13.60	13.57	-25	8,021	-0.31%
2022/01/03	0	0.00	31	13.36	13.39	-31	8,315	-0.37%
2021/12/30	1	13.57	31	13.56	13.56	-30	8,427	-0.36%
2021/12/29	1	13.41	1	13.46	13.41	0	8,583	0.00%
2021/12/28	0	0.00	31	13.40	13.38	-31	8,860	-0.35%
2021/12/27	0	0.00	9	12.93	12.94	-9	8,839	-0.10%
2021/12/23	0	0.00	47	12.93	12.91	-47	8,876	-0.53%
2021/12/22	0	0.00	1	12.64	12.61	-1	8,852	-0.01%
2021/12/20	5	12.25	0	0.00	12.13	5	9,428	0.05%
2021/12/17	0	0.00	1	12.63	12.63	-1	9,449	-0.01%
2021/12/15	3	12.38	0	0.00	12.35	3	9,603	0.03%
2021/12/14	2	12.56	15	12.53	12.53	-13	9,698	-0.13%
2021/12/13	2	12.82	2	12.82	12.82	0	10,032	0.00%
2021/12/10	16	12.50	20	12.55	12.52	-4	10,051	-0.04%
2021/12/09	39	12.87	120	12.83	12.90	-81	10,167	-0.80%	大賣/
2021/12/08	24	12.68	7	12.69	12.68	17	10,251	0.17%
2021/12/07	28	12.41	17	12.36	12.43	11	10,148	0.11%
2021/12/06	1	11.98	20.5	12.02	12.02	-19.5	10,102	-0.19%
2021/12/03	10	11.83	0	0.00	12.00	10	9,999	0.10%
2021/12/02	43	11.73	0	0.00	11.70	43	9,894	0.43%
2021/12/01	26	11.94	42	12.04	12.04	-16	9,504	-0.17%
2021/11/30	44	12.47	15	12.54	12.30	29	9,423	0.31%
2021/11/29	135.9	12.69	54	12.61	12.53	81.9	9,257	0.88%	大買/
2021/11/26	0	0.00	5	13.44	13.46	-5	8,774	-0.06%
2021/11/23	1	13.49	26	13.50	13.47	-25	8,792	-0.28%
2021/11/22	5	13.41	0	0.00	13.44	5	8,832	0.06%
2021/11/19	1	13.90	0	0.00	13.94	1	8,763	0.01%
2021/11/18	7	13.61	41.1	13.62	13.64	-34.1	8,809	-0.39%
2021/11/17	8	13.98	0	0.00	14.00	8	8,785	0.09%
2021/11/16	0	0.00	5	14.20	14.18	-5	8,868	-0.06%
2021/11/15	0	0.00	10	14.10	14.02	-10	9,049	-0.11%
2021/11/12	10	14.18	44	14.17	14.13	-34	9,034	-0.38%
2021/11/11	7	14.16	1	14.20	14.22	6	8,999	0.07%
2021/11/10	2	14.59	31	14.62	14.59	-29	8,985	-0.32%
2021/11/09	2	14.30	5	14.30	14.25	-3	8,897	-0.03%
2021/11/08	15	14.35	0	0.00	14.33	15	8,924	0.17%
2021/11/05	7	13.87	0.4	13.90	13.86	6.6	8,865	0.07%
2021/11/04	13	13.91	2	13.94	13.96	11	8,855	0.12%
2021/11/02	2	14.63	0	0.00	14.58	2	8,983	0.02%
2021/11/01	0	0.00	227	14.50	14.48	-227	9,157	-2.48%	大賣/鉅額交易
2021/10/29	0	0.00	17	14.39	14.40	-17	9,186	-0.19%
2021/10/28	3	14.07	12	14.15	14.15	-9	9,105	-0.10%
2021/10/27	0	0.00	5	14.65	14.59	-5	9,056	-0.06%
2021/10/26	10	14.59	43	14.56	14.58	-33	9,110	-0.36%
2021/10/25	0	0.00	15	14.69	14.72	-15	9,147	-0.16%
2021/10/22	11	14.33	11	14.36	14.32	0	9,181	0.00%
2021/10/21	0	0.00	2	14.57	14.51	-2	9,234	-0.02%
2021/10/20	0	0.00	30	14.33	14.26	-30	9,257	-0.32%
2021/10/19	22	14.25	0	0.00	14.31	22	9,355	0.24%
2021/10/18	40	14.39	10	14.45	14.47	30	9,465	0.32%
2021/10/15	2	14.17	2	14.16	14.17	0	9,439	0.00%
2021/10/14	2	13.95	7	14.00	14.01	-5	9,839	-0.05%
2021/10/13	2	13.90	2	13.91	13.93	0	9,932	0.00%
2021/10/12	3	13.97	10	13.90	13.97	-7	9,971	-0.07%
2021/10/08	8	13.72	26	13.71	13.77	-18	9,998	-0.18%
2021/10/07	0	0.00	7.1	13.32	13.30	-7.1	9,906	-0.07%
2021/10/06	1	13.65	29	13.69	13.72	-28	9,854	-0.28%
2021/10/05	5	13.48	35	13.45	13.48	-30	9,689	-0.31%
2021/10/04	0	0.00	8	13.08	13.13	-8	9,442	-0.08%
2021/10/01	0.6	12.98	2	12.99	12.97	-1.4	9,468	-0.01%
2021/09/30	20	12.95	2	12.95	12.95	18	9,661	0.19%
2021/09/29	1	12.81	3	12.88	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	91	13.13	13.17	-91	9,738	-0.93%
2021/09/27	0	0.00	51	12.98	12.96	-51	9,581	-0.53%
2021/09/24	1	12.68	34	12.69	12.68	-33	9,356	-0.35%
2021/09/23	0	0.00	18	12.54	12.52	-18	9,256	-0.19%
2021/09/22	1	12.30	0	0.00	12.35	1	9,267	0.01%
2021/09/17	1	12.48	15	12.51	12.48	-14	9,301	-0.15%
2021/09/16	0	0.00	1,197	12.51	12.53	-1,197	9,222	-12.98%	大賣/鉅額交易
2021/09/15	0	0.00	9	12.23	12.23	-9	8,895	-0.10%
2021/09/14	0	0.00	5	12.18	12.24	-5	8,940	-0.06%
2021/09/13	0	0.00	4	12.08	12.07	-4	8,938	-0.04%
2021/09/10	17	11.74	0	0.00	11.83	17	8,963	0.19%
2021/09/09	0	0.00	11.1	11.94	11.96	-11.1	9,137	-0.12%
2021/09/03	1	12.04	47	12.05	12.03	-46	9,719	-0.47%
2021/09/02	1	11.74	0	0.00	11.79	1	9,591	0.01%
2021/08/31	1	11.89	2	11.91	11.92	-1	9,914	-0.01%
2021/08/30	0	0.00	15	11.90	11.85	-15	9,952	-0.15%
2021/08/27	0	0.00	8	11.70	11.81	-8	10,043	-0.08%
2021/08/26	1	11.73	52	11.74	11.72	-51	10,357	-0.49%
2021/08/25	2	11.63	73	11.62	11.64	-71	10,484	-0.68%
2021/08/24	6	11.38	23	11.41	11.42	-17	10,662	-0.16%
2021/08/23	14	10.90	10	10.97	10.99	4	10,604	0.04%
2021/08/20	4	11.06	1	11.05	11.05	3	10,940	0.03%
2021/08/19	21	11.12	1	11.12	11.12	20	10,916	0.18%
2021/08/18	3	11.49	0	0.00	11.55	3	10,877	0.03%
2021/08/17	2	11.61	5	11.61	11.62	-3	11,458	-0.03%
2021/08/16	1	11.64	0	0.00	11.67	1	11,598	0.01%
2021/08/13	1	11.84	1	11.84	11.79	0	11,877	0.00%
2021/08/12	6	11.96	0	0.00	11.96	6	12,004	0.05%
2021/08/11	0	0.00	2	11.80	11.76	-2	12,114	-0.02%
2021/08/10	15	11.52	2	11.55	11.55	13	12,537	0.10%
2021/08/09	18	11.58	45	11.58	11.59	-27	13,108	-0.21%
2021/08/06	10	11.93	2	11.91	11.93	8	13,126	0.06%
2021/08/05	19	11.79	45	11.80	11.80	-26	13,308	-0.20%
2021/08/04	14	12.11	0	0.00	12.13	14	13,895	0.10%
2021/08/03	26	12.31	0	0.00	12.28	26	14,089	0.18%
2021/08/02	0	0.00	13	12.61	12.62	-13	14,237	-0.09%
2021/07/30	0	0.00	22	12.59	12.58	-22	14,348	-0.15%
2021/07/29	0	0.00	34	12.49	12.52	-34	14,520	-0.23%
2021/07/28	1	12.41	11	12.43	12.40	-10	15,174	-0.07%
2021/07/27	0	0.00	5	12.45	12.44	-5	15,589	-0.03%
2021/07/26	5	12.35	0	0.00	12.31	5	15,766	0.03%
2021/07/23	0	0.00	34	12.37	12.36	-34	16,112	-0.21%
2021/07/22	0	0.00	54	12.07	12.05	-54	16,153	-0.33%
2021/07/21	4	11.51	45	11.52	11.52	-41	16,183	-0.25%
2021/07/20	50	11.51	89	11.51	11.51	-39	16,241	-0.24%
2021/07/19	3	12.20	36	12.17	12.21	-33	15,886	-0.21%
2021/07/16	3	12.31	5	12.32	12.33	-2	15,955	-0.01%
2021/07/15	32	12.40	2	12.42	12.43	30	16,240	0.18%
2021/07/14	0	0.00	3	12.84	12.84	-3	16,455	-0.02%
2021/07/12	0	0.00	23	12.75	12.69	-23	16,837	-0.14%
2021/07/09	12	12.45	1	12.51	12.51	11	17,408	0.06%
2021/07/08	24	12.30	15	12.28	12.35	9	17,561	0.05%
2021/07/07	44	12.55	20	12.54	12.58	24	17,544	0.14%
2021/07/06	11	13.10	7	13.05	13.09	4	17,409	0.02%
2021/07/05	51.2	12.82	10	12.79	12.83	41.2	17,291	0.24%
2021/07/02	24	12.85	68	12.84	12.83	-44	17,304	-0.25%
2021/07/01	0	0.00	8	12.60	12.55	-8	17,218	-0.05%
2021/06/30	0	0.00	32	12.55	12.54	-32	17,363	-0.18%
2021/06/29	1.1	12.40	2	12.39	12.42	-0.9	17,536	-0.01%
2021/06/28	15	12.62	16	12.66	12.64	-1	17,538	-0.01%
2021/06/25	1	12.56	1	12.54	12.51	0	18,004	0.00%
2021/06/24	0	0.00	1	12.48	12.50	-1	18,682	-0.01%
2021/06/23	83	12.51	0	0.00	12.50	83	19,118	0.43%
2021/06/22	0.1	12.50	3	12.49	12.47	-2.9	19,999	-0.01%
2021/06/21	10	12.25	1	12.26	12.22	9	20,902	0.04%
2021/06/18	11.1	11.98	10	11.98	11.98	1.1	20,871	0.01%
2021/06/17	2.1	12.22	2	12.20	12.26	0.1	20,968	0.00%
2021/06/16	0	0.00	13	12.30	12.33	-13	21,840	-0.06%
2021/06/15	0	0.00	2	12.02	12.06	-2	21,874	-0.01%
2021/06/11	0	0.00	2	11.90	11.88	-2	21,848	-0.01%
2021/06/10	2	11.81	0	0.00	11.84	2	21,993	0.01%
2021/06/09	20	11.94	18	11.96	11.96	2	22,139	0.01%
2021/06/08	3	11.67	72	11.68	11.68	-69	22,256	-0.31%
2021/06/07	2	11.78	2	11.85	11.77	0	22,392	0.00%
2021/06/04	2	11.63	5	11.65	11.67	-3	22,814	-0.01%
2021/06/03	24	11.76	19	11.75	11.76	5	23,191	0.02%
2021/06/02	23	11.55	10	11.56	11.52	13	24,015	0.05%
2021/06/01	32	11.41	15	11.45	11.45	17	24,865	0.07%
2021/05/31	2	11.31	8	11.33	11.33	-6	25,009	-0.02%
2021/05/28	5	11.39	49	11.40	11.39	-44	25,127	-0.18%
2021/05/26	0	0.00	8	11.22	11.21	-8	25,767	-0.03%
2021/05/25	5	11.24	79.6	11.24	11.23	-74.6	26,265	-0.28%
2021/05/24	0	0.00	3	10.90	10.89	-3	25,938	-0.01%
2021/05/21	13	10.57	0	0.00	10.62	13	26,503	0.05%
2021/05/20	7.1	10.81	20	10.81	10.84	-12.9	26,546	-0.05%
2021/05/19	20	11.03	11	11.03	11.03	9	27,072	0.03%
2021/05/18	0	0.00	74	11.29	11.29	-74	27,552	-0.27%
2021/05/17	0	0.00	43	11.13	11.10	-43	28,221	-0.15%
2021/05/14	5	10.85	321	10.83	10.87	-316	28,321	-1.12%	大賣/鉅額交易
2021/05/13	0	0.00	7	11.17	11.10	-7	28,847	-0.02%
2021/05/12	0	0.00	247	11.12	11.11	-247	29,105	-0.85%	大賣/鉅額交易
2021/05/11	10	10.96	16	10.97	10.95	-6	29,164	-0.02%
2021/05/10	2	11.10	17	11.10	11.11	-15	29,104	-0.05%
2021/05/07	1	11.09	4	11.05	11.09	-3	29,021	-0.01%
2021/05/06	0	0.00	12	11.16	11.19	-12	28,908	-0.04%
2021/05/05	18	11.24	59	11.25	11.22	-41	28,821	-0.14%
2021/05/04	2	10.99	380	10.98	10.92	-378	28,228	-1.34%	大賣/鉅額交易
2021/05/03	0	0.00	117	10.82	10.76	-117	27,823	-0.42%	大賣/鉅額交易
2021/04/29	0	0.00	114	10.89	10.87	-114	27,789	-0.41%	大賣/鉅額交易
2021/04/28	0	0.00	63	10.70	10.69	-63	27,506	-0.23%
2021/04/27	21	10.57	401	10.57	10.60	-380	27,711	-1.37%	大賣/鉅額交易
2021/04/26	0	0.00	53	10.59	10.52	-53	27,614	-0.19%
2021/04/23	0	0.00	3	10.54	10.54	-3	27,935	-0.01%
2021/04/22	9	10.41	7	10.42	10.43	2	28,179	0.01%
2021/04/21	7	10.63	16	10.64	10.60	-9	28,292	-0.03%
2021/04/20	610.1	10.88	26	10.86	10.92	584.1	28,498	2.05%	大買/鉅額交易
2021/04/19	5	10.75	61	10.76	10.76	-56	28,396	-0.20%
2021/04/16	0	0.00	25	10.85	10.87	-25	28,483	-0.09%
2021/04/15	10	10.79	27	10.76	10.80	-17	28,404	-0.06%
2021/04/14	0	0.00	47	10.39	10.39	-47	28,205	-0.17%
2021/04/13	0	0.00	3	10.28	10.26	-3	28,906	-0.01%
2021/04/12	1.5	10.17	18	10.22	10.16	-16.5	28,977	-0.06%
2021/04/09	26	10.21	25	10.23	10.20	1	29,109	0.00%
2021/04/08	3	10.17	0	0.00	10.20	3	29,111	0.01%
2021/04/07	2	10.18	7	10.20	10.20	-5	29,132	-0.02%
2021/04/06	7.1	10.17	3	10.15	10.14	4.1	29,135	0.01%
2021/04/01	23.5	10.21	13	10.19	10.24	10.5	28,953	0.04%
2021/03/31	18	10.43	3	10.40	10.44	15	28,798	0.05%
2021/03/30	15	10.56	58	10.58	10.54	-43	29,004	-0.15%
2021/03/29	55	10.31	64	10.41	10.22	-9	28,755	-0.03%
2021/03/26	42	10.19	31	10.17	10.19	11	28,644	0.04%
2021/03/25	7	10.33	51	10.37	10.30	-44	28,434	-0.15%
2021/03/24	73.5	9.94	612	9.97	9.94	-538.5	27,668	-1.95%	大賣/鉅額交易
2021/03/23	26	10.45	0	0.00	10.45	26	26,837	0.10%
2021/03/22	10.1	10.44	60	10.51	10.48	-49.9	26,914	-0.19%
2021/03/19	148	10.34	28	10.33	10.33	120	26,769	0.45%	大買/鉅額交易
2021/03/18	12	11.03	66	11.05	11.04	-54	25,827	-0.21%
2021/03/17	1	11.11	5	11.11	11.15	-4	25,754	-0.02%
2021/03/16	16	11.12	111	11.13	11.15	-95	25,646	-0.37%	大賣/
2021/03/15	6	11.36	10	11.34	11.33	-4	25,494	-0.02%
2021/03/12	0	0.00	7	11.27	11.25	-7	25,406	-0.03%
2021/03/11	6	11.13	7	11.12	11.11	-1	25,255	0.00%
2021/03/10	142.1	10.98	45	10.89	10.88	97.1	25,248	0.38%	大買/
2021/03/09	120	11.18	28	11.18	11.22	92	24,822	0.37%	大買/
2021/03/08	73	11.50	102	11.49	11.49	-29	24,479	-0.12%	大賣/
2021/03/05	68	10.88	85	10.93	10.92	-17	23,381	-0.07%
2021/03/04	45	10.45	19	10.47	10.47	26	22,477	0.12%
2021/03/03	46	10.15	40	10.14	10.21	6	22,250	0.03%
2021/03/02	121	10.17	48	10.21	10.17	73	22,543	0.32%	大買/
2021/02/26	119	10.76	253	10.74	10.68	-134	22,827	-0.59%	大買/大賣/鉅額交易
2021/02/25	2	10.75	40	10.76	10.75	-38	22,617	-0.17%
2021/02/24	19	10.43	36	10.40	10.40	-17	22,095	-0.08%
2021/02/23	37	10.68	45	10.56	10.69	-8	21,862	-0.04%
2021/02/22	15.1	10.21	61	10.20	10.24	-45.9	21,231	-0.22%
2021/02/19	55	10.12	0	0.00	10.20	55	21,007	0.26%
2021/02/18	98	10.59	113	10.56	10.55	-15	20,435	-0.07%	大賣/
2021/02/17	146	10.18	114	10.22	10.25	32	19,864	0.16%	大買/大賣/
2021/02/05	64	9.62	61	9.62	9.65	3	18,851	0.02%
2021/02/04	52	9.49	70	9.52	9.53	-18	18,331	-0.10%
2021/02/03	60	9.35	23	9.36	9.37	37	17,985	0.21%
2021/02/02	3	9.21	226	9.21	9.21	-223	17,816	-1.25%	大賣/鉅額交易
2021/02/01	1	8.91	107	8.90	8.94	-106	17,053	-0.62%	大賣/鉅額交易
2021/01/29	8	8.92	10	8.93	8.92	-2	16,923	-0.01%
2021/01/28	0	0.00	47	8.98	8.97	-47	16,922	-0.28%
2021/01/27	0	0.00	192	9.00	9.03	-192	17,044	-1.13%	大賣/鉅額交易
2021/01/26	0	0.00	26.3	8.97	8.94	-26.3	17,302	-0.15%
2021/01/25	1	8.92	0	0.00	8.93	1	17,587	0.01%
2021/01/22	23	8.96	25	8.96	8.96	-2	17,836	-0.01%
2021/01/21	6	9.07	20	9.07	9.07	-14	17,910	-0.08%
2021/01/20	1	9.12	58	9.10	9.10	-57	17,852	-0.32%
2021/01/19	6	8.95	98	8.96	8.94	-92	17,570	-0.52%
2021/01/18	32	8.89	207	8.90	8.88	-175	17,823	-0.98%	大賣/鉅額交易
2021/01/15	5	9.18	121	9.15	9.12	-116	17,385	-0.67%	大賣/鉅額交易
2021/01/14	21	9.07	21	9.05	9.07	0	17,254	0.00%
2021/01/13	88	9.19	66	9.15	9.21	22	16,949	0.13%
2021/01/12	182.4	8.93	40	8.92	8.91	142.4	16,418	0.87%	大買/鉅額交易
2021/01/11	132.6	8.90	37	8.86	8.89	95.6	16,173	0.59%	大買/
2021/01/08	28	8.73	41	8.73	8.73	-13	15,877	-0.08%
2021/01/07	24.3	8.73	129	8.72	8.74	-104.7	15,743	-0.67%	大賣/鉅額交易
2021/01/06	7	8.55	444	8.57	8.57	-437	15,332	-2.85%	大賣/鉅額交易
2021/01/05	79.2	8.22	13	8.23	8.22	66.2	14,491	0.46%
2021/01/04	0	0.00	10	8.36	8.41	-10	14,371	-0.07%
2020/12/31	42	8.29	1	8.29	8.29	41	14,164	0.29%
2020/12/30	15	8.30	0	0.00	8.29	15	14,131	0.11%
2020/12/29	1	8.25	0	0.00	8.24	1	14,118	0.01%
2020/12/28	3	8.28	0	0.00	8.30	3	14,193	0.02%
2020/12/25	0.1	8.33	30	8.28	8.26	-29.9	14,231	-0.21%
2020/12/24	2	8.35	1	8.33	8.33	1	14,189	0.01%
2020/12/23	9	8.03	43	8.02	8.02	-34	13,926	-0.24%
2020/12/22	20	8.21	81	8.24	8.16	-61	13,746	-0.44%
2020/12/21	1	8.33	6	8.33	8.33	-5	13,256	-0.04%
2020/12/18	11	8.42	2	8.42	8.40	9	13,021	0.07%
2020/12/17	29	8.39	49	8.38	8.42	-20	12,908	-0.15%
2020/12/16	24	8.23	58	8.23	8.25	-34	12,724	-0.27%
2020/12/15	11	8.12	200	8.13	8.11	-189	12,611	-1.50%	大賣/鉅額交易
2020/12/14	3	8.14	1	8.12	8.14	2	12,603	0.02%
2020/12/11	20	8.17	0	0.00	8.14	20	12,668	0.16%
2020/12/10	0	0.00	5	8.05	8.04	-5	12,641	-0.04%
2020/12/09	3	8.03	100	8.04	8.03	-97	12,701	-0.76%
2020/12/08	12	8.09	200	8.07	8.07	-188	12,768	-1.47%	大賣/鉅額交易
2020/12/07	0	0.00	124	8.13	8.13	-124	12,759	-0.97%	大賣/鉅額交易
2020/12/04	1	8.15	45	8.16	8.18	-44	12,915	-0.34%
2020/12/03	35	8.04	3	8.08	8.07	32	12,921	0.25%
2020/12/02	18	7.92	28	7.94	7.93	-10	13,092	-0.08%
2020/12/01	2	8.01	0	0.00	8.01	2	13,047	0.02%
2020/11/30	10	8.07	12	8.07	8.04	-2	13,047	-0.02%
2020/11/27	41	8.03	12	8.06	8.04	29	12,942	0.22%
2020/11/26	79	8.23	75	8.23	8.16	4	12,848	0.03%
2020/11/25	93	8.04	87	8.05	8.14	6	12,459	0.05%
2020/11/24	16	7.71	0	0.00	7.75	16	11,649	0.14%
2020/11/23	17	7.62	0	0.00	7.63	17	11,457	0.15%
2020/11/19	18	7.58	10	7.57	7.58	8	11,424	0.07%
2020/11/18	3	7.52	2	7.52	7.52	1	11,468	0.01%
2020/11/17	65	7.57	12	7.54	7.58	53	11,428	0.46%
2020/11/16	0	0.00	2	7.46	7.48	-2	11,645	-0.02%
2020/11/13	1	7.45	163	7.44	7.47	-162	11,654	-1.39%	大賣/鉅額交易
2020/11/12	103	7.62	0	0.00	7.59	103	11,584	0.89%	大買/鉅額交易
2020/11/11	126	7.62	32	7.61	7.65	94	11,508	0.82%	大買/
2020/11/10	22	7.41	41	7.41	7.42	-19	11,147	-0.17%
2020/11/09	10	7.22	0	0.00	7.22	10	10,938	0.09%
2020/11/06	151	7.18	0	0.00	7.12	151	10,921	1.38%	大買/鉅額交易
2020/11/05	3	7.24	15	7.28	7.23	-12	10,971	-0.11%
2020/11/04	1	7.25	0	0.00	7.27	1	10,926	0.01%
2020/11/03	14	7.05	53	7.05	7.07	-39	10,775	-0.36%
2020/11/02	39	6.74	11	6.73	6.74	28	10,549	0.27%
2020/10/30	16	6.90	15	6.91	6.88	1	10,265	0.01%
2020/10/29	13	7.08	39	7.07	7.06	-26	10,066	-0.26%
2020/10/28	5	7.20	75	7.20	7.21	-70	9,913	-0.71%
2020/10/27	10	7.21	24	7.21	7.24	-14	9,916	-0.14%
2020/10/26	40	7.32	20	7.27	7.29	20	9,863	0.20%
2020/10/23	1	7.48	2	7.47	7.47	-1	9,617	-0.01%
2020/10/22	17	7.42	10	7.42	7.43	7	9,747	0.07%
2020/10/21	1	7.58	1	7.60	7.57	0	9,650	0.00%
2020/10/20	8	7.53	0	0.00	7.51	8	9,694	0.08%
2020/10/19	0	0.00	61	7.57	7.55	-61	9,768	-0.62%
2020/10/16	9	7.57	19	7.57	7.53	-10	9,992	-0.10%
2020/10/15	0	0.00	11	7.61	7.62	-11	10,155	-0.11%
2020/10/13	3	7.48	10	7.49	7.50	-7	10,377	-0.07%
2020/10/12	0	0.00	8	7.58	7.55	-8	10,429	-0.08%
2020/10/08	3	7.57	51	7.58	7.58	-48	10,467	-0.46%
2020/10/07	2	7.55	1	7.56	7.59	1	10,630	0.01%
2020/10/06	0	0.00	5	7.53	7.56	-5	10,706	-0.05%
2020/10/05	14	7.44	30	7.45	7.45	-16	11,046	-0.14%
2020/09/30	23	7.54	10	7.54	7.54	13	11,162	0.12%
2020/09/29	113	7.66	2	7.66	7.67	111	11,286	0.98%	大買/鉅額交易
2020/09/28	12	7.66	0	0.00	7.64	12	11,420	0.11%
2020/09/25	0	0.00	1	7.71	7.72	-1	11,727	-0.01%
2020/09/24	11	7.61	35	7.63	7.61	-24	11,708	-0.20%
2020/09/23	4	7.70	0	0.00	7.67	4	11,740	0.03%
2020/09/22	36	7.70	23	7.72	7.70	13	11,916	0.11%
2020/09/21	4	7.91	0	0.00	7.86	4	11,970	0.03%
2020/09/18	10	7.91	287	7.91	7.94	-277	12,086	-2.29%	大賣/鉅額交易
2020/09/17	21	7.86	1	7.80	7.80	20	12,197	0.16%
2020/09/16	6	7.76	16	7.83	7.84	-10	12,252	-0.08%
2020/09/15	30	7.65	5	7.69	7.65	25	12,268	0.20%
2020/09/14	34	7.71	229	7.72	7.71	-195	12,206	-1.60%	大賣/鉅額交易
2020/09/11	22	7.77	60	7.76	7.77	-38	12,193	-0.31%
2020/09/10	9	7.81	2	7.82	7.88	7	12,153	0.06%
2020/09/09	60	7.70	11	7.70	7.75	49	12,350	0.40%
2020/09/08	30	7.92	9	7.93	7.90	21	12,295	0.17%
2020/09/07	37	8.00	5	8.02	8.01	32	12,536	0.26%
2020/09/04	17	8.08	10	8.09	8.09	7	12,569	0.06%
2020/09/03	9	8.13	0	0.00	8.13	9	12,639	0.07%
2020/09/02	7	8.20	0	0.00	8.19	7	12,816	0.05%
2020/09/01	9	8.18	20	8.19	8.19	-11	13,248	-0.08%
2020/08/31	1	8.20	10	8.20	8.20	-9	13,375	-0.07%
2020/08/28	12	8.23	27	8.23	8.21	-15	13,469	-0.11%
2020/08/27	1	8.29	0	0.00	8.24	1	13,778	0.01%
2020/08/26	1	8.31	10	8.31	8.33	-9	14,001	-0.06%
2020/08/25	3	8.28	20	8.24	8.26	-17	14,217	-0.12%
2020/08/24	12	8.19	11	8.18	8.18	1	14,283	0.01%
2020/08/21	6	8.23	41	8.23	8.24	-35	14,585	-0.24%
2020/08/20	43	8.23	121	8.23	8.20	-78	14,747	-0.53%	大賣/
2020/08/19	8	8.42	26	8.40	8.39	-18	14,730	-0.12%
2020/08/18	0	0.00	1	8.45	8.45	-1	14,997	-0.01%
2020/08/17	52	8.46	4	8.46	8.46	48	15,580	0.31%
2020/08/14	10	8.45	40	8.47	8.47	-30	15,910	-0.19%
2020/08/13	24	8.50	0	0.00	8.51	24	16,215	0.15%
2020/08/12	2	8.47	9	8.48	8.47	-7	17,187	-0.04%
2020/08/11	4	8.51	37	8.49	8.51	-33	17,799	-0.19%
2020/08/10	18	8.42	5	8.41	8.44	13	18,191	0.07%
2020/08/07	5	8.43	10	8.45	8.44	-5	18,668	-0.03%
2020/08/06	321	8.47	4	8.49	8.47	317	19,293	1.64%	大買/鉅額交易
2020/08/05	6	8.33	5	8.30	8.33	1	19,752	0.01%
2020/08/04	65	8.15	7	8.12	8.17	58	20,673	0.28%
2020/08/03	124	8.09	65	8.09	8.08	59	21,122	0.28%	大買/
2020/07/31	5	8.18	0	0.00	8.19	5	21,486	0.02%
2020/07/30	108	8.24	20	8.24	8.23	88	22,511	0.39%	大買/
2020/07/29	16	8.22	3	8.21	8.21	13	23,362	0.06%
2020/07/28	3	8.30	25	8.31	8.28	-22	24,202	-0.09%
2020/07/27	5	8.32	16	8.32	8.30	-11	25,311	-0.04%
2020/07/24	10	8.40	0	0.00	8.40	10	25,868	0.04%
2020/07/23	0	0.00	8	8.51	8.52	-8	26,468	-0.03%
2020/07/22	75	8.53	42	8.51	8.52	33	27,067	0.12%
2020/07/21	7	8.29	20	8.30	8.30	-13	27,748	-0.05%
2020/07/20	53	8.20	67	8.21	8.24	-14	28,784	-0.05%
2020/07/17	10	8.39	5	8.38	8.36	5	31,124	0.02%
2020/07/16	30	8.40	17	8.42	8.38	13	33,410	0.04%
2020/07/15	16	8.41	11	8.43	8.38	5	34,477	0.01%
2020/07/14	38	8.39	85	8.40	8.37	-47	35,673	-0.13%
2020/07/13	287	8.51	44	8.50	8.50	243	36,935	0.66%	大買/鉅額交易
2020/07/10	56	8.53	62	8.52	8.48	-6	38,825	-0.02%
2020/07/09	185	8.72	81	8.73	8.68	104	41,363	0.25%	大買/鉅額交易
2020/07/08	388	8.74	53	8.77	8.75	335	49,967	0.67%	大買/鉅額交易
2020/07/07	20	8.89	58	8.90	8.85	-38	50,541	-0.08%
2020/07/06	212	8.88	55	8.90	8.90	157	50,961	0.31%	大買/鉅額交易
2020/07/03	14	8.62	12	8.63	8.65	2	52,200	0.00%
2020/07/02	33	8.65	52	8.66	8.63	-19	52,778	-0.04%
2020/07/01	42	8.64	77	8.65	8.66	-35	53,527	-0.07%
2020/06/30	41	8.67	4	8.64	8.65	37	53,664	0.07%
2020/06/29	27	8.68	19	8.67	8.66	8	53,864	0.01%
2020/06/24	89	8.83	2	8.82	8.81	87	54,191	0.16%
2020/06/23	37	8.91	75	8.98	8.88	-38	54,259	-0.07%
2020/06/22	17	8.95	17	8.95	8.92	0	54,477	0.00%
2020/06/19	9	9.00	12	9.01	8.99	-3	54,937	-0.01%
2020/06/18	23	8.95	18	8.95	8.97	5	55,481	0.01%
2020/06/17	10	9.02	46	9.01	9.01	-36	56,294	-0.06%
2020/06/16	28	9.00	27	9.00	9.03	1	57,616	0.00%
2020/06/15	56	8.85	9	8.87	8.84	47	59,316	0.08%
2020/06/12	69	8.78	144	8.70	8.97	-75	60,253	-0.12%	大賣/
2020/06/11	45	9.20	2	9.31	9.14	43	60,693	0.07%
2020/06/10	23	9.34	17	9.33	9.31	6	61,179	0.01%
2020/06/09	30	9.40	22	9.40	9.40	8	62,578	0.01%
2020/06/08	55	9.60	19	9.58	9.54	36	63,604	0.06%
2020/06/05	49	9.38	21	9.38	9.38	28	64,870	0.04%
2020/06/04	14	9.31	5	9.27	9.31	9	66,970	0.01%
2020/06/03	352	9.42	50	9.31	9.39	302	71,890	0.42%	大買/鉅額交易
2020/06/02	20	9.11	5	9.15	9.09	15	72,938	0.02%
2020/06/01	30	9.24	20	9.21	9.17	10	73,448	0.01%
2020/05/29	13	9.18	16	9.21	9.17	-3	73,778	0.00%
2020/05/28	69	9.17	59	9.15	9.16	10	74,481	0.01%
2020/05/27	41	9.33	19	9.33	9.32	22	76,350	0.03%
2020/05/26	15	9.39	28	9.36	9.37	-13	77,903	-0.02%
2020/05/25	39	9.32	33	9.33	9.32	6	78,104	0.01%
2020/05/22	105	9.49	72	9.41	9.40	33	77,988	0.04%	大買/
2020/05/21	17	9.66	33	9.65	9.64	-16	77,642	-0.02%
2020/05/20	19	9.60	63	9.58	9.60	-44	77,309	-0.06%
2020/05/19	90	9.69	230	9.72	9.64	-140	77,196	-0.18%	大賣/鉅額交易
2020/05/18	74	9.66	59	9.65	9.65	15	76,245	0.02%
2020/05/15	89	9.45	15	9.48	9.44	74	75,743	0.10%
2020/05/14	60	9.34	67	9.35	9.30	-7	75,426	-0.01%
2020/05/13	28	9.48	38	9.51	9.48	-10	75,082	-0.01%
2020/05/12	33	9.31	43	9.29	9.37	-10	74,751	-0.01%
2020/05/11	358	9.31	149	9.13	9.47	209	74,379	0.28%	大買/大賣/鉅額交易
2020/05/08	55	8.88	112	8.87	8.90	-57	73,619	-0.08%	大賣/
2020/05/07	77	8.65	65	8.59	8.72	12	73,312	0.02%
2020/05/06	118	8.91	78	8.92	8.76	40	73,076	0.05%	大買/
2020/05/05	94	8.87	655	8.73	8.76	-561	72,309	-0.78%	大賣/鉅額交易
2020/05/04	118	8.53	125	8.51	8.56	-7	71,781	-0.01%	大買/大賣/
2020/04/30	468	8.42	247	8.44	8.69	221	71,342	0.31%	大買/大賣/鉅額交易
2020/04/29	265.5	8.02	284	7.99	8.03	-18.5	70,336	-0.03%	大買/大賣/
2020/04/28	90	7.75	11	7.76	7.75	79	70,037	0.11%
2020/04/27	86	7.88	7	7.88	7.88	79	69,574	0.11%
2020/04/24	39	8.04	97	8.02	8.00	-58	68,864	-0.08%
2020/04/23	216	7.85	95	7.87	8.04	121	67,918	0.18%	大買/鉅額交易
2020/04/22	441	7.56	70	7.55	7.44	371	66,657	0.56%	大買/鉅額交易
2020/04/21	510	8.09	77	8.07	8.17	433	64,017	0.68%	大買/鉅額交易
2020/04/20	52	8.41	302	8.42	8.45	-250	61,680	-0.41%	大賣/鉅額交易
2020/04/17	79	8.59	8	8.61	8.60	71	60,465	0.12%
2020/04/16	118	8.51	51	8.50	8.50	67	59,081	0.11%	大買/
2020/04/15	321	8.61	29	8.63	8.64	292	57,670	0.51%	大買/鉅額交易
2020/04/14	197	8.45	102	8.42	8.67	95	55,679	0.17%	大買/大賣/
2020/04/13	911	8.43	21	8.48	8.26	890	52,711	1.69%	大買/鉅額交易
2020/04/10	163	9.53	45	9.55	9.60	118	43,879	0.27%	大買/鉅額交易
2020/04/09	118	9.85	54	9.83	9.85	64	43,089	0.15%	大買/
2020/04/08	353	9.32	107	9.36	9.43	246	42,459	0.58%	大買/大賣/鉅額交易
2020/04/07	130	10.15	389	10.11	10.14	-259	40,824	-0.63%	大買/大賣/鉅額交易
2020/04/06	277	9.98	45	10.18	10.23	232	40,088	0.58%	大買/鉅額交易
2020/04/01	14	10.14	91	10.02	10.23	-77	39,173	-0.20%
2020/03/31	32	10.06	3	10.08	10.08	29	38,809	0.07%
2020/03/30	109	9.76	20	9.75	9.79	89	38,430	0.23%	大買/
2020/03/27	61	10.14	27	10.13	10.17	34	37,874	0.09%
2020/03/26	120	10.23	25	10.30	10.33	95	37,560	0.25%	大買/
2020/03/25	230	10.50	309	10.50	10.46	-79	37,155	-0.21%	大買/大賣/
2020/03/24	338	10.41	360	10.35	10.36	-22	36,522	-0.06%	大買/大賣/
2020/03/23	144	9.46	32	9.66	10.10	112	35,836	0.31%	大買/鉅額交易
2020/03/20	388	10.06	83	10.34	10.41	305	34,923	0.87%	大買/鉅額交易
2020/03/19	255	9.36	1,004	9.33	9.12	-749	33,485	-2.24%	大買/大賣/鉅額交易
2020/03/18	418	10.33	248	10.36	10.25	170	31,478	0.54%	大買/大賣/鉅額交易
2020/03/17	151	10.77	132	10.81	10.75	19	30,205	0.06%	大買/大賣/
2020/03/16	338	10.96	254	10.98	10.95	84	29,232	0.29%	大買/大賣/
2020/03/13	519	10.98	126	10.77	11.34	393	28,400	1.38%	大買/大賣/鉅額交易
2020/03/12	315	11.03	450	11.01	11.00	-135	26,833	-0.50%	大買/大賣/鉅額交易
2020/03/11	464	11.70	420	11.65	11.55	44	25,529	0.17%	大買/大賣/
2020/03/10	816	11.08	667	10.97	11.31	149	23,875	0.62%	大買/大賣/鉅額交易
2020/03/09	1,309	10.88	274	10.84	10.41	1,035	21,554	4.80%	大買/大賣/鉅額交易
2020/03/06	576	13.35	65	13.40	13.38	511	16,447	3.11%	大買/鉅額交易
2020/03/05	107	13.83	6	13.80	13.84	101	15,037	0.67%	大買/鉅額交易
2020/03/04	93	13.95	16	13.96	13.98	77	14,143	0.54%
2020/03/03	158	14.02	16	14.06	13.97	142	13,496	1.05%	大買/鉅額交易
2020/03/02	633	13.38	224	13.37	13.51	409	12,621	3.24%	大買/大賣/鉅額交易
2020/02/27	273	14.21	87	14.16	14.15	186	10,302	1.81%	大買/鉅額交易
2020/02/26	113	14.79	5	14.82	14.82	108	8,480	1.27%	大買/鉅額交易
2020/02/25	138	15.10	5	15.10	15.10	133	8,068	1.65%	大買/鉅額交易
2020/02/24	66	15.17	10	15.22	15.26	56	7,863	0.71%
2020/02/21	32	15.67	18	15.65	15.62	14	7,593	0.18%
2020/02/20	17	15.72	36	15.73	15.69	-19	7,450	-0.26%
2020/02/19	22	15.28	2	15.34	15.39	20	7,232	0.28%
2020/02/18	75	15.16	1	15.15	15.16	74	7,063	1.05%
2020/02/17	10	15.25	17	15.21	15.27	-7	6,911	-0.10%
2020/02/14	32	15.07	1	15.06	15.11	31	6,678	0.46%
2020/02/13	46	15.05	41	15.04	15.03	5	6,450	0.08%
2020/02/12	181	14.80	0	0.00	14.85	181	6,049	2.99%	大買/鉅額交易
2020/02/11	24	14.70	2	14.72	14.73	22	5,781	0.38%
2020/02/10	42	14.74	0	0.00	14.76	42	5,469	0.77%
2020/02/07	58	15.01	0	0.00	14.98	58	5,208	1.11%
2020/02/06	265	15.15	0	0.00	15.25	265	4,979	5.32%	大買/鉅額交易
2020/02/05	90	14.70	0	0.00	14.72	90	4,683	1.92%
2020/02/04	101	14.81	0	0.00	14.87	101	4,308	2.34%	大買/鉅額交易
2020/02/03	55	15.17	3	15.13	15.22	52	3,775	1.38%
2020/01/31	93	15.64	0	0.00	15.66	93	3,480	2.67%
2020/01/30	42	15.99	0	0.00	16.01	42	3,116	1.35%
2020/01/20	3	17.31	172	17.31	17.33	-169	2,958	-5.71%	大賣/鉅額交易
2020/01/17	2	17.15	0	0.00	17.15	2	3,072	0.07%
2020/01/15	0	0.00	2	17.02	17.02	-2	3,355	-0.06%
2020/01/14	171	17.00	0	0.00	17.02	171	3,387	5.05%	大買/鉅額交易
2020/01/13	0	0.00	2	17.23	17.29	-2	3,334	-0.06%
2020/01/10	0	0.00	6	17.37	17.39	-6	3,379	-0.18%
2020/01/09	6	17.58	5	17.56	17.58	1	3,389	0.03%
2020/01/08	5	18.88	7	19.05	18.55	-2	3,373	-0.06%
2020/01/07	4	18.35	9	18.31	18.27	-5	3,373	-0.15%
2020/01/06	9	18.80	0	0.00	18.83	9	3,550	0.25%
2020/01/03	0	0.00	25	18.33	18.40	-25	3,630	-0.69%
2019/12/30	0	0.00	1	18.00	18.00	-1	4,302	-0.02%
2019/12/26	0	0.00	4	17.88	17.88	-4	4,665	-0.09%
2019/12/25	0	0.00	7	17.79	17.81	-7	4,850	-0.14%
2019/12/24	0	0.00	1	17.66	17.66	-1	4,862	-0.02%
2019/12/20	0	0.00	1	17.82	17.83	-1	4,934	-0.02%
2019/12/19	0	0.00	6	17.75	17.73	-6	4,922	-0.12%
2019/12/18	0	0.00	5	17.64	17.63	-5	4,908	-0.10%
2019/12/13	0	0.00	2	17.35	17.32	-2	4,990	-0.04%
2019/12/12	0	0.00	1	17.18	17.17	-1	5,148	-0.02%
2019/12/10	0	0.00	1	17.24	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	14	17.23	17.21	-14	5,424	-0.26%
2019/12/06	0	0.00	15	17.04	17.04	-15	5,449	-0.28%
2019/12/05	0	0.00	32	17.02	17.01	-32	5,478	-0.58%
2019/12/04	10	16.50	2	16.54	16.54	8	5,402	0.15%
2019/12/02	22	16.45	1	16.43	16.45	21	5,603	0.37%
2019/11/27	0	0.00	1	17.02	17.05	-1	5,656	-0.02%
2019/11/22	0	0.00	17	17.03	17.02	-17	5,754	-0.30%
2019/11/21	0	0.00	33	16.62	16.64	-33	5,737	-0.58%
2019/11/20	38	16.27	0	0.00	16.24	38	5,683	0.67%
2019/11/19	10	16.70	0	0.00	16.71	10	5,637	0.18%
2019/11/18	0	0.00	2	16.93	16.92	-2	5,647	-0.04%
2019/11/14	0	0.00	3	16.81	16.85	-3	5,633	-0.05%
2019/11/13	0	0.00	1	16.59	16.58	-1	5,576	-0.02%
2019/11/12	0	0.00	4	16.63	16.67	-4	5,599	-0.07%
2019/11/11	0	0.00	1	16.59	16.60	-1	5,694	-0.02%
2019/11/08	0	0.00	15	16.63	16.64	-15	5,696	-0.26%
2019/11/07	1	16.45	3	16.47	16.45	-2	5,698	-0.04%
2019/11/06	0	0.00	10	16.65	16.66	-10	5,835	-0.17%
2019/11/05	0	0.00	35	16.51	16.54	-35	5,905	-0.59%
2019/11/04	10	16.38	7	16.38	16.37	3	5,820	0.05%
2019/11/01	6	15.95	0	0.00	16.00	6	5,762	0.10%
2019/10/31	1	16.17	0	0.00	16.17	1	5,848	0.02%
2019/10/30	1	16.25	1	16.20	16.20	0	5,828	0.00%
2019/10/29	1	16.32	27	16.30	16.30	-26	5,841	-0.45%
2019/10/28	2	16.56	4	16.57	16.55	-2	5,803	-0.03%
2019/10/25	1	16.39	9	16.41	16.39	-8	5,691	-0.14%
2019/10/24	3	16.27	27	16.28	16.28	-24	5,556	-0.43%
2019/10/23	0	0.00	14	15.86	15.86	-14	5,349	-0.26%
2019/10/22	17	15.72	11	15.71	15.69	6	5,309	0.11%
2019/10/21	2	15.79	0	0.00	15.80	2	5,269	0.04%
2019/10/18	10	15.84	9	15.83	15.83	1	5,286	0.02%
2019/10/16	13	15.60	1	15.61	15.59	12	5,265	0.23%
2019/10/15	7	15.69	0	0.00	15.67	7	5,217	0.13%
2019/10/14	2	15.98	8	15.99	15.97	-6	5,133	-0.12%
2019/10/09	21	15.50	0	0.00	15.51	21	4,937	0.43%
2019/10/08	7	15.66	0	0.00	15.66	7	4,792	0.15%
2019/10/07	23	15.58	10	15.60	15.61	13	4,804	0.27%
2019/10/04	35	15.61	0	0.00	15.69	35	4,626	0.76%
2019/10/03	43	15.81	0	0.00	15.86	43	4,146	1.04%
2019/10/02	4	16.05	0	0.00	16.07	4	3,882	0.10%
2019/10/01	27	16.11	0	0.00	16.14	27	3,748	0.72%
2019/09/27	5	16.54	0	0.00	16.57	5	3,564	0.14%
2019/09/26	10	16.66	0	0.00	16.65	10	3,607	0.28%
2019/09/25	3	16.80	0	0.00	16.79	3	3,597	0.08%
2019/09/23	0	0.00	5	17.30	17.30	-5	3,603	-0.14%
2019/09/18	4	17.33	11	17.35	17.32	-7	3,722	-0.19%
2019/09/17	1	18.08	24	18.14	18.19	-23	3,648	-0.63%
2019/09/16	29	17.63	23	17.64	17.55	6	3,590	0.17%
2019/09/12	0	0.00	5	16.60	16.58	-5	3,395	-0.15%
2019/09/11	0	0.00	2	17.04	17.05	-2	3,400	-0.06%
2019/09/10	0	0.00	16	17.14	17.10	-16	3,410	-0.47%
2019/09/09	1	16.74	2	16.76	16.80	-1	3,358	-0.03%
2019/09/06	1	16.60	0	0.00	16.58	1	3,372	0.03%
2019/09/05	0	0.00	11	16.55	16.56	-11	3,466	-0.32%
2019/09/04	2	16.03	0	0.00	16.04	2	3,405	0.06%
2019/09/02	4	16.26	4	16.26	16.27	0	3,402	0.00%
2019/08/30	0	0.00	10	16.66	16.65	-10	3,444	-0.29%
2019/08/29	2	16.40	2	16.41	16.38	0	3,391	0.00%
2019/08/28	0	0.00	11	16.36	16.36	-11	3,428	-0.32%
2019/08/27	0	0.00	2	15.97	15.94	-2	3,511	-0.06%
2019/08/26	19	15.81	0	0.00	15.86	19	3,548	0.54%
2019/08/22	5	16.43	7	16.46	16.37	-2	3,416	-0.06%
2019/08/21	6	16.60	5	16.58	16.60	1	3,406	0.03%
2019/08/20	0	0.00	4	16.56	16.57	-4	3,387	-0.12%
2019/08/16	0	0.00	10	16.21	16.32	-10	3,396	-0.29%
2019/08/14	5	16.62	1	16.61	16.59	4	3,366	0.12%
2019/08/13	0	0.00	10	16.16	16.17	-10	3,256	-0.31%
2019/08/08	13	15.57	0	0.00	15.72	13	3,191	0.41%
2019/08/07	26	15.89	0	0.00	15.89	26	3,015	0.86%
2019/08/06	10	16.35	1	16.17	16.36	9	2,846	0.32%
2019/08/05	5	16.39	0	0.00	16.32	5	2,817	0.18%
2019/08/02	16	16.27	0	0.00	16.28	16	2,770	0.58%
2019/07/31	0	0.00	2	17.19	17.20	-2	2,612	-0.08%
2019/07/30	6	16.87	0	0.00	16.85	6	2,578	0.23%
2019/07/25	6	16.55	0	0.00	16.57	6	2,598	0.23%
2019/07/22	2	16.62	0	0.00	16.63	2	2,574	0.08%
2019/07/19	8	16.61	0	0.00	16.62	8	2,545	0.31%
2019/07/17	9	17.04	0	0.00	17.05	9	2,497	0.36%
2019/07/16	2	17.51	0	0.00	17.55	2	2,522	0.08%
2019/07/15	6	17.69	3.3	17.68	17.69	2.7	2,509	0.11%
2019/07/12	0	0.00	1	17.83	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	9	17.89	17.85	-9	2,503	-0.36%
2019/07/10	0	0.00	1	17.31	17.30	-1	2,427	-0.04%
2019/07/08	0	0.00	2	17.01	16.98	-2	2,429	-0.08%
2019/07/05	5	16.76	0	0.00	16.77	5	2,423	0.21%
2019/07/04	0	0.00	1	16.82	16.81	-1	2,440	-0.04%
2019/07/03	13	16.71	0	0.00	16.68	13	2,464	0.53%
2019/07/02	3	17.39	0	0.00	17.38	3	2,426	0.12%
2019/07/01	3	17.63	0	0.00	17.65	3	2,447	0.12%
2019/06/28	0	0.00	2	17.50	17.43	-2	2,440	-0.08%
2019/06/27	1	17.44	0	0.00	17.41	1	2,431	0.04%
2019/06/26	0	0.00	11	17.36	17.41	-11	2,398	-0.46%
2019/06/25	0	0.00	13	17.00	16.90	-13	2,338	-0.56%
2019/06/24	8	17.03	5	17.05	17.04	3	2,303	0.13%
2019/06/21	2	16.91	15	16.89	16.74	-13	2,252	-0.58%
2019/06/20	4	16.17	2	16.15	16.17	2	2,148	0.09%
2019/06/19	1	16.07	2	16.06	16.06	-1	2,129	-0.05%
2019/06/18	1	15.48	0	0.00	15.49	1	2,103	0.05%
2019/06/17	6	15.72	1	15.74	15.72	5	2,072	0.24%
2019/06/14	2	15.51	25	15.68	15.67	-23	2,067	-1.11%
2019/06/13	49	15.31	0	0.00	15.33	49	1,993	2.46%
2019/06/12	10.3	15.67	0	0.00	15.64	10.3	1,878	0.55%
2019/06/11	2	15.96	2	15.99	15.99	0	1,835	0.00%
2019/06/10	12	16.13	2	16.14	16.19	10	1,814	0.55%
2019/06/06	9	15.42	0	0.00	15.44	9	1,758	0.51%
2019/06/05	1	15.85	0	0.00	15.82	1	1,690	0.06%
2019/06/04	3	15.86	0	0.00	15.84	3	1,659	0.18%
2019/06/03	11	15.82	7	15.79	15.82	4	1,628	0.25%
2019/05/31	3	16.72	4	16.75	16.74	-1	1,488	-0.07%
2019/05/29	1	17.41	0	0.00	17.42	1	1,424	0.07%
2019/05/24	2	17.46	0	0.00	17.47	2	1,512	0.13%
2019/05/23	0	0.00	5	18.18	18.15	-5	1,491	-0.34%
2019/05/17	1	18.84	13	18.81	18.78	-12	1,633	-0.73%
2019/05/14	0	0.00	10	18.17	18.19	-10	1,759	-0.57%
2019/05/06	3	17.95	0	0.00	17.97	3	1,926	0.16%
2019/05/03	3	18.29	0	0.00	18.28	3	1,929	0.16%
2019/04/30	0	0.00	15	18.80	18.80	-15	1,982	-0.76%
2019/04/29	13	18.68	1	18.66	18.68	12	2,055	0.58%
2019/04/26	0	0.00	13	19.25	19.28	-13	2,063	-0.63%
2019/04/25	0	0.00	10	19.51	19.53	-10	2,071	-0.48%
2019/04/24	1	19.54	3	19.54	19.55	-2	2,094	-0.10%
2019/04/23	1	19.51	10	19.51	19.55	-9	2,109	-0.43%
2019/04/22	0	0.00	36	19.33	19.44	-36	2,176	-1.65%
2019/04/19	0	0.00	15	18.94	18.96	-15	2,237	-0.67%
2019/04/17	0	0.00	8	19.16	19.15	-8	2,526	-0.32%
2019/04/16	0	0.00	1	18.82	18.83	-1	2,548	-0.04%
2019/04/12	0	0.00	8	18.93	18.96	-8	2,761	-0.29%
2019/04/11	1	19.10	11	19.12	19.07	-10	2,815	-0.36%
2019/04/10	0	0.00	37	19.00	19.00	-37	2,888	-1.28%
2019/04/09	1	19.13	0	0.00	19.11	1	2,946	0.03%
2019/04/08	0	0.00	18	18.81	18.80	-18	3,074	-0.59%
2019/04/03	0	0.00	1	18.61	18.62	-1	3,242	-0.03%
2019/04/01	6	18.14	0	0.00	18.17	6	3,512	0.17%
2019/03/29	0	0.00	1	17.95	17.95	-1	3,557	-0.03%
2019/03/27	0	0.00	3	17.99	18.00	-3	3,846	-0.08%
2019/03/25	1	17.73	0	0.00	17.80	1	4,332	0.02%
2019/03/21	0	0.00	1	18.24	18.24	-1	4,462	-0.02%
2019/03/20	0	0.00	2	18.00	18.00	-2	4,490	-0.04%
2019/03/18	2	17.92	0	0.00	17.91	2	4,615	0.04%
2019/03/15	2	17.96	1	17.98	17.97	1	4,682	0.02%
2019/03/14	0	0.00	1	17.95	17.95	-1	4,771	-0.02%
2019/03/08	0	0.00	5	17.50	17.50	-5	4,954	-0.10%
2019/03/04	0	0.00	7	17.48	17.47	-7	5,197	-0.13%
2019/02/26	1	17.23	0	0.00	17.22	1	5,275	0.02%
2019/02/25	0	0.00	6	17.80	17.77	-6	5,226	-0.11%
2019/02/22	0	0.00	6	17.70	17.69	-6	5,264	-0.11%
2019/02/21	0	0.00	1	17.72	17.75	-1	5,246	-0.02%
2019/02/20	0	0.00	2	17.60	17.60	-2	5,218	-0.04%
2019/02/19	0	0.00	30	17.57	17.58	-30	5,208	-0.58%
2019/02/18	1	17.55	2	17.58	17.59	-1	5,192	-0.02%
2019/02/15	0	0.00	7	17.25	17.20	-7	5,200	-0.13%
2019/02/14	0	0.00	5	17.08	17.10	-5	5,165	-0.10%
2019/02/13	0	0.00	1	16.90	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	9	16.61	16.66	-9	5,108	-0.18%
2019/02/11	2	16.47	0	0.00	16.50	2	5,093	0.04%
2019/01/30	0	0.00	20	16.57	16.54	-20	5,073	-0.39%
2019/01/29	3	16.19	0	0.00	16.20	3	5,019	0.06%
2019/01/25	0	0.00	17	16.48	16.62	-17	5,012	-0.34%
2019/01/24	1	16.44	6	16.36	16.38	-5	4,992	-0.10%
2019/01/22	4	16.61	10	16.61	16.52	-6	4,926	-0.12%
2019/01/21	3	16.66	8	16.68	16.67	-5	4,900	-0.10%
2019/01/18	5	16.44	0	0.00	16.47	5	4,827	0.10%
2019/01/17	17	16.35	4	16.31	16.32	13	4,823	0.27%
2019/01/16	1	16.32	5	16.29	16.35	-4	4,843	-0.08%
2019/01/14	1	16.10	7	16.26	16.10	-6	4,819	-0.12%
2019/01/11	11	16.54	2	16.53	16.54	9	4,756	0.19%
2019/01/10	3	16.37	1	16.44	16.37	2	4,656	0.04%
2019/01/09	3	16.04	5	16.03	16.06	-2	4,511	-0.04%
2019/01/08	4	15.54	10	15.51	15.53	-6	4,370	-0.14%
2019/01/07	3	15.52	7	15.53	15.59	-4	4,314	-0.09%
2019/01/03	2	14.72	0	0.00	14.68	2	4,103	0.05%
2019/01/02	16	14.67	0	0.00	14.50	16	4,033	0.40%
2018/12/28	3	14.73	0	0.00	14.66	3	3,949	0.08%
2018/12/27	6	14.72	9	14.80	14.88	-3	3,872	-0.08%
2018/12/26	23	14.01	0	0.00	14.01	23	3,707	0.62%
2018/12/25	21	14.23	0	0.00	14.22	21	3,507	0.60%
2018/12/24	7	14.78	0	0.00	14.83	7	3,253	0.22%
2018/12/22	72	14.79	2	14.81	14.78	70	3,183	2.20%
2018/12/21	11	14.98	1	14.92	14.92	10	3,109	0.32%
2018/12/20	5	15.25	0	0.00	15.16	5	2,912	0.17%
2018/12/19	24	15.24	1	15.19	15.31	23	2,800	0.82%
2018/12/18	22	16.01	0	0.00	15.97	22	2,521	0.87%
2018/12/17	0	0.00	5	16.61	16.62	-5	2,321	-0.22%
2018/12/14	0	0.00	4	16.86	16.89	-4	2,229	-0.18%
2018/12/11	5	16.57	1	16.58	16.55	4	2,018	0.20%
2018/12/10	5	16.96	0	0.00	16.94	5	1,908	0.26%
2018/12/07	4	16.62	0	0.00	16.61	4	1,836	0.22%
2018/12/05	15	17.00	0	0.00	16.98	15	1,712	0.88%
2018/12/04	35	17.30	0	0.00	17.24	35	1,614	2.17%
2018/12/03	2	17.34	2	17.12	17.34	0	1,562	0.00%
2018/11/30	4	16.67	4	16.66	16.65	0	1,467	0.00%
2018/11/29	7	16.44	0	0.00	16.57	7	1,422	0.49%
2018/11/28	4	16.85	0	0.00	16.90	4	1,255	0.32%
2018/11/27	1	16.56	1	16.68	16.64	0	1,212	0.00%
2018/11/26	7	16.52	0	0.00	16.78	7	1,165	0.60%
2018/11/21	4	17.43	0	0.00	17.62	4	1,032	0.39%
2018/11/20	20	18.50	0	0.00	18.48	20	988	2.02%
2018/11/19	20	18.55	0	0.00	18.57	20	986	2.03%
2018/11/16	2	18.45	1	18.45	18.49	1	984	0.10%
2018/11/15	1	18.17	0	0.00	18.21	1	961	0.10%
2018/11/14	1	18.14	0	0.00	18.10	1	932	0.11%
2018/11/13	5	19.22	15	19.19	19.20	-10	860	-1.16%
2018/11/12	4	19.78	0	0.00	19.78	4	830	0.48%
2018/11/09	4	19.68	6	19.70	19.70	-2	844	-0.24%
2018/11/08	1	20.04	1	20.04	20.04	0	825	0.00%
2018/11/07	1	20.06	5	20.07	20.11	-4	810	-0.49%
2018/11/05	5	20.33	2	20.37	20.35	3	808	0.37%
2018/11/02	6	20.58	2	20.57	20.68	4	827	0.48%
2018/11/01	2	21.11	0	0.00	21.09	2	808	0.25%
2018/10/31	11	21.57	0	0.00	21.60	11	786	1.40%
2018/10/29	0	0.00	4	21.96	21.96	-4	786	-0.51%
2018/10/24	4	21.58	0	0.00	21.60	4	759	0.53%
2018/10/23	5	22.45	0	0.00	22.45	5	719	0.70%
2018/10/22	4	22.52	0	0.00	22.56	4	711	0.56%
2018/10/19	0	0.00	1	22.33	22.33	-1	686	-0.15%
2018/10/18	2	22.58	0	0.00	22.55	2	673	0.30%
2018/10/11	0	0.00	1	23.45	23.25	-1	634	-0.16%
2018/10/05	1	24.16	0	0.00	24.19	1	617	0.16%
2018/10/04	0	0.00	1	24.60	24.60	-1	622	-0.16%
2018/09/25	0	0.00	2	23.32	23.30	-2	637	-0.31%
2018/09/20	0	0.00	20	23.00	22.99	-20	668	-2.99%
2018/09/18	0	0.00	8	22.12	22.10	-8	726	-1.10%
2018/09/12	0	0.00	12	22.50	22.51	-12	791	-1.52%
2018/09/04	0	0.00	3	22.57	22.58	-3	828	-0.36%
2018/08/30	0	0.00	2	22.41	22.40	-2	874	-0.23%
2018/08/23	10	21.87	2	21.88	21.87	8	911	0.88%
2018/08/22	5	21.30	1	21.30	21.32	4	904	0.44%
2018/08/21	15	21.10	1	21.09	21.12	14	909	1.54%
2018/08/20	5	20.95	0	0.00	20.92	5	945	0.53%
2018/08/16	6	20.76	0	0.00	20.82	6	955	0.63%
2018/08/15	1	21.30	0	0.00	21.31	1	934	0.11%
2018/08/14	1	21.55	10	21.55	21.54	-9	934	-0.96%
2018/08/13	0	0.00	8	21.59	21.55	-8	940	-0.85%
2018/08/09	9	21.35	0	0.00	21.40	9	932	0.97%
2018/08/08	1	22.04	0	0.00	22.05	1	902	0.11%
2018/08/07	1	21.86	0	0.00	21.93	1	895	0.11%
2018/08/02	2	21.52	0	0.00	21.48	2	939	0.21%
2018/08/01	2	21.69	0	0.00	21.69	2	946	0.21%
2018/07/31	0	0.00	5	22.21	22.14	-5	958	-0.52%
2018/07/30	0	0.00	1	21.86	21.87	-1	969	-0.10%
2018/07/26	1	21.98	0	0.00	21.99	1	968	0.10%
2018/07/25	0	0.00	2	21.83	21.82	-2	962	-0.21%
2018/07/24	1	21.50	0	0.00	21.49	1	950	0.11%
2018/07/23	7	21.60	0	0.00	21.63	7	947	0.74%
2018/07/20	4	21.66	1	21.54	21.67	3	951	0.32%
2018/07/19	2	21.50	0	0.00	21.48	2	962	0.21%
2018/07/18	1	21.21	0	0.00	21.23	1	973	0.10%
2018/07/17	1	21.28	1	21.26	21.28	0	974	0.00%
2018/07/12	0	0.00	3	22.02	22.06	-3	1,054	-0.28%
2018/07/05	0	0.00	1	22.70	22.68	-1	1,169	-0.09%
2018/07/03	2	22.93	0	0.00	22.93	2	1,175	0.17%
2018/07/02	0	0.00	100	22.54	22.53	-100	1,196	-8.36%
2018/06/29	0	0.00	100	22.46	22.47	-100	1,173	-8.52%
2018/06/28	0	0.00	4	22.26	22.27	-4	1,146	-0.35%
2018/06/25	0	0.00	1	21.02	21.02	-1	1,085	-0.09%
2018/06/22	0	0.00	1	20.38	20.34	-1	1,071	-0.09%
2018/06/20	2	20.00	1	20.00	20.09	1	1,126	0.09%
2018/06/19	0	0.00	10	20.08	20.03	-10	1,178	-0.85%
2018/06/14	1	20.38	0	0.00	20.38	1	1,215	0.08%
2018/06/12	0	0.00	2	20.29	20.32	-2	1,221	-0.16%
2018/06/11	5	20.12	0	0.00	20.12	5	1,212	0.41%
2018/06/08	1	20.26	3	20.25	20.21	-2	1,194	-0.17%
2018/06/07	2	19.92	0	0.00	20.00	2	1,187	0.17%
2018/06/05	4	19.98	0	0.00	19.97	4	1,214	0.33%
2018/06/04	1	20.17	0	0.00	20.17	1	1,212	0.08%
2018/05/29	1	20.50	0	0.00	20.51	1	1,220	0.08%
2018/05/25	0	0.00	31	21.66	21.66	-31	1,204	-2.57%
2018/05/16	3	21.82	0	0.00	21.83	3	1,385	0.22%
2018/05/10	2	21.99	150	21.99	21.99	-148	1,518	-9.74%	大賣/鉅額交易
2018/05/07	0	0.00	1	21.47	21.53	-1	1,555	-0.06%
2018/04/27	1	20.79	0	0.00	20.83	1	1,734	0.06%
2018/04/11	0	0.00	2	19.95	19.90	-2	1,963	-0.10%
2018/03/26	0	0.00	3	20.02	20.03	-3	2,329	-0.13%
2018/03/22	0	0.00	3	19.91	19.90	-3	2,268	-0.13%
2018/03/21	0	0.00	1	19.45	19.43	-1	2,217	-0.05%
2018/03/13	2	18.70	1	18.69	18.72	1	2,278	0.04%
2018/03/09	2	18.48	0	0.00	18.44	2	2,307	0.09%
2018/03/08	1	18.73	0	0.00	18.71	1	2,283	0.04%
2018/03/01	0	0.00	8	18.82	18.82	-8	2,341	-0.34%
2018/02/26	0	0.00	23	19.35	19.44	-23	2,451	-0.94%
2018/02/23	20	19.11	3	19.14	19.11	17	2,504	0.68%
2018/02/22	1	18.61	0	0.00	18.62	1	2,574	0.04%
2018/02/21	0	0.00	1	18.62	18.63	-1	2,580	-0.04%
2018/02/12	1	18.15	0	0.00	18.17	1	2,612	0.04%
2018/02/08	0	0.00	23	18.72	18.70	-23	2,559	-0.90%
2018/02/07	10	19.43	0	0.00	19.39	10	2,564	0.39%
2018/02/06	0	0.00	34	19.25	19.25	-34	2,575	-1.32%
2018/02/02	0	0.00	1	20.04	20.05	-1	2,550	-0.04%
2018/01/31	0	0.00	4	19.37	19.38	-4	2,627	-0.15%
2018/01/25	0	0.00	2	20.11	20.11	-2	2,921	-0.07%
2018/01/24	0	0.00	1	19.59	19.56	-1	2,872	-0.03%
2018/01/22	0	0.00	1	19.27	19.23	-1	3,013	-0.03%
2018/01/19	0	0.00	11	19.21	19.16	-11	3,054	-0.36%
2018/01/16	1	19.58	1	19.57	19.56	0	3,021	0.00%
2018/01/15	0	0.00	1	19.53	19.58	-1	2,990	-0.03%
2018/01/04	0	0.00	5	18.77	18.84	-5	2,989	-0.17%
2018/01/02	0	0.00	4	18.40	18.42	-4	2,936	-0.14%