期元大S&P石油 (00642U)-群益金鼎-敦南券商分點個股進出

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
17.43
漲跌
▲0.41
漲幅
+2.41%
成交量
5,120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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/06/07	8	17.01	0	0.00	17.02	8	2,671	0.30%
2024/06/06	0	0.00	0	16.75	16.75	0	2,641	0.00%
2024/06/04	2	16.62	3	16.61	16.59	-1	2,628	-0.04%
2024/06/03	3	17.36	0	0.00	17.36	3	2,451	0.12%
2024/05/31	1	17.52	0	0.00	17.51	1	2,433	0.04%
2024/05/29	0	0.00	4	18.02	18.01	-4	2,467	-0.16%
2024/05/28	4	17.73	0	0.00	17.72	4	2,451	0.16%
2024/05/27	0	17.54	0	0.00	17.54	0	2,508	0.00%
2024/05/22	1	17.60	0	0.00	17.59	1	2,542	0.04%
2024/05/20	1	17.93	0	0.00	17.91	1	2,618	0.04%
2024/05/16	2	17.68	0	0.00	17.69	2	2,705	0.07%
2024/05/15	1	17.61	15	17.61	17.62	-14	2,820	-0.50%
2024/05/09	15	17.78	0	0.00	17.82	15	3,312	0.45%
2024/05/06	1	17.60	0	0.00	17.60	1	3,480	0.03%
2024/05/03	1	17.75	0	0.00	17.79	1	3,566	0.03%
2024/05/02	2	17.79	0	0.00	17.86	2	3,602	0.06%
2024/04/30	1	18.50	0	0.00	18.50	1	3,575	0.03%
2024/04/29	1	18.65	0	0.00	18.66	1	3,737	0.03%
2024/04/22	0	18.33	0	0.00	18.31	0	3,918	0.00%
2024/04/19	1	18.82	2	19.15	18.88	-1	3,880	-0.03%
2024/04/18	1	18.45	0	0.00	18.45	1	3,828	0.03%
2024/04/17	1.1	18.91	0	0.00	18.91	1.1	3,798	0.03%
2024/04/15	3	18.99	2	19.01	18.96	1	3,917	0.03%
2024/04/12	0	0.00	21	19.04	19.04	-21	3,921	-0.54%
2024/04/10	1	18.87	0.1	18.88	18.85	1	4,076	0.02%
2024/04/03	0	0.00	0.1	18.81	18.81	-0.1	4,376	0.00%
2024/03/28	0	0.00	0.1	18.02	18.07	-0.1	4,532	0.00%
2024/03/27	0.1	17.91	0	0.00	17.89	0.1	4,577	0.00%
2024/03/26	0	0.00	0.1	18.56	18.10	-0.1	4,624	0.00%
2024/03/22	0.1	17.80	0	0.00	17.78	0.1	4,784	0.00%
2024/03/21	1.1	18.03	0	0.00	18.05	1.1	4,801	0.02%
2024/03/20	0.1	18.19	20	18.19	18.19	-19.9	4,919	-0.40%
2024/03/18	20	17.83	0	0.00	17.83	20	5,200	0.38%
2024/03/14	0	0.00	0.1	17.46	17.44	-0.1	5,179	0.00%
2024/03/13	1	17.09	0	0.00	17.09	1	5,213	0.02%
2024/03/12	1.1	17.08	0	0.00	17.09	1.1	5,445	0.02%
2024/03/11	1	16.93	0.1	17.03	16.92	0.9	5,549	0.02%
2024/03/08	1	17.31	0	0.00	17.33	1	5,607	0.02%
2024/03/04	0.1	17.46	0	0.00	17.41	0.1	5,926	0.00%
2024/03/01	0	0.00	0.1	17.10	17.13	-0.1	5,881	0.00%
2024/02/27	0.1	16.95	0	0.00	16.93	0.1	5,884	0.00%
2024/02/23	0	0.00	0.2	17.05	17.06	-0.2	5,870	0.00%
2024/02/22	0.1	16.99	0	0.00	17.04	0.1	5,889	0.00%
2024/02/20	0	0.00	22	17.09	17.09	-22	6,064	-0.36%
2024/01/26	0	0.00	20	16.75	16.73	-20	5,680	-0.35%
2024/01/22	2	15.92	6	15.90	15.92	-4	5,421	-0.07%
2024/01/17	1	15.72	0	0.00	15.73	1	5,394	0.02%
2024/01/11	0	0.00	1	15.62	15.66	-1	5,378	-0.02%
2023/12/25	0	0.00	6	16.02	16.00	-6	5,002	-0.12%
2023/12/20	5	16.15	0	0.00	16.16	5	4,871	0.10%
2023/12/19	0	0.00	1	15.94	15.93	-1	4,783	-0.02%
2023/12/18	4	15.77	2	15.77	15.77	2	4,737	0.04%
2023/12/15	0	0.00	26	15.80	15.78	-26	4,754	-0.55%
2023/12/13	6	15.08	0	0.00	15.11	6	4,579	0.13%
2023/12/12	10	15.72	0	0.00	15.81	10	4,312	0.23%
2023/12/11	12	15.72	0	0.00	15.78	12	4,299	0.28%
2023/12/05	2	16.10	0	0.00	16.12	2	3,850	0.05%
2023/12/04	10	16.40	0.1	16.33	16.22	9.9	3,774	0.26%
2023/12/01	6	16.71	0	0.00	16.74	6	3,562	0.17%
2023/11/28	0	16.62	0	0.00	16.51	0	3,507	0.00%
2023/11/20	10	16.71	0	0.00	16.88	10	3,358	0.30%
2023/11/16	0	0.00	1	16.90	16.84	-1	3,090	-0.03%
2023/11/14	1	17.36	0	0.00	17.37	1	3,059	0.03%
2023/11/13	7	16.97	0	0.00	16.95	7	3,057	0.23%
2023/11/08	0	17.08	0	0.00	17.04	0	3,015	0.00%
2023/11/06	5	17.90	0	0.00	17.88	5	2,943	0.17%
2023/11/03	0	0.00	1	18.20	18.28	-1	2,919	-0.03%
2023/11/01	5	17.99	0	0.00	17.95	5	2,914	0.17%
2023/10/31	0	0.00	0.1	18.30	18.28	-0.1	2,915	0.00%
2023/10/25	0	18.48	0	0.00	18.45	0	2,947	0.00%
2023/10/24	0	18.99	0	0.00	18.94	0	2,916	0.00%
2023/10/18	0	0.00	15	19.24	19.25	-15	3,030	-0.49%
2023/10/17	5	18.81	0	0.00	18.81	5	2,992	0.17%
2023/10/16	10	19.09	0	0.00	19.10	10	2,945	0.34%
2023/10/12	0	0.00	0	18.49	18.05	0	2,986	0.00%
2023/10/11	35	18.60	5	18.63	18.65	30	2,998	1.00%
2023/10/06	0	17.96	0	0.00	17.87	0	3,046	0.00%
2023/10/05	0	18.27	0	0.00	18.33	0	3,183	0.00%
2023/10/03	0	19.08	0	0.00	19.04	0	3,512	0.00%
2023/10/02	0	19.72	0	0.00	19.66	0	3,682	0.00%
2023/09/28	0	0.00	20	20.40	20.43	-20	3,958	-0.51%
2023/09/06	20	18.56	0	0.00	18.55	20	7,319	0.27%
2023/08/15	0	0.00	1	17.51	17.51	-1	9,519	-0.01%
2023/07/21	0	0.00	2	16.03	16.13	-2	11,471	-0.02%
2023/07/11	0	0.00	65	15.53	15.54	-65	11,014	-0.59%
2023/07/10	0	0.00	0.2	15.57	15.53	-0.2	11,019	0.00%
2023/07/06	0	0.00	1	15.19	15.17	-1	10,673	-0.01%
2023/07/03	0	0.00	30	14.93	14.91	-30	11,117	-0.27%
2023/06/30	0	0.00	20	14.73	14.76	-20	11,217	-0.18%
2023/06/29	20	14.62	0	0.00	14.62	20	11,140	0.18%
2023/06/28	60	14.38	0	0.00	14.45	60	11,236	0.53%
2023/06/21	1	15.10	1	15.10	15.11	0	11,006	0.00%
2023/06/19	0	0.00	20	15.00	14.97	-20	10,895	-0.18%
2023/06/16	20	14.89	76	14.88	14.88	-56	10,779	-0.52%
2023/06/15	10	14.41	0	0.00	14.49	10	10,788	0.09%
2023/06/13	60	14.33	0	0.00	14.33	60	11,262	0.53%
2023/06/12	6	14.68	0	0.00	14.70	6	11,068	0.05%
2023/06/05	0	0.00	144	15.28	15.33	-144	10,940	-1.32%	大賣/鉅額交易
2023/06/02	40	14.84	5	14.82	14.87	35	10,758	0.33%
2023/06/01	23	14.40	0	0.00	14.48	23	10,750	0.21%
2023/05/31	46	14.69	0	0.00	14.65	46	10,483	0.44%
2023/05/30	0	0.00	2	15.30	15.27	-2	10,038	-0.02%
2023/05/29	10	15.48	0	0.00	15.46	10	10,116	0.10%
2023/05/25	30	15.67	1	15.64	15.64	29	10,344	0.28%
2023/05/24	2	15.60	0	0.00	15.60	2	10,284	0.02%
2023/05/23	1	15.27	1	15.26	15.26	0	10,172	0.00%
2023/05/22	0	0.00	1	15.06	15.06	-1	10,138	-0.01%
2023/05/17	0	0.00	1	14.99	14.99	-1	9,906	-0.01%
2023/05/09	0	0.00	82	15.38	15.38	-82	9,719	-0.84%
2023/05/08	10	15.06	0	0.00	15.16	10	9,765	0.10%
2023/05/04	83	14.63	0	0.00	14.61	83	9,514	0.87%
2023/05/03	10	15.17	0	0.00	15.15	10	8,915	0.11%
2023/05/02	0	0.00	2	16.01	16.03	-2	8,525	-0.02%
2023/04/27	15	15.76	10	15.77	15.76	5	8,497	0.06%
2023/04/24	12	16.34	0	0.00	16.28	12	8,488	0.14%
2023/04/18	0	0.00	1	17.12	17.09	-1	8,454	-0.01%
2023/04/11	0	0.00	50.3	16.94	16.95	-50.3	8,479	-0.59%
2023/04/06	0	0.00	111	16.87	16.86	-111	8,163	-1.36%	大賣/鉅額交易
2023/03/30	0	0.00	2	15.35	15.35	-2	7,374	-0.03%
2023/03/29	0	0.00	1	15.56	15.52	-1	7,298	-0.01%
2023/03/28	0	0.00	3	15.32	15.31	-3	7,118	-0.04%
2023/03/24	1	14.73	0	0.00	14.73	1	6,777	0.01%
2023/03/23	10	14.82	0	0.00	14.79	10	6,653	0.15%
2023/03/22	14.5	14.61	0	0.00	14.62	14.5	6,615	0.22%
2023/03/21	1	14.26	0	0.00	14.26	1	6,570	0.02%
2023/03/20	12	14.16	0	0.00	14.07	12	6,548	0.18%
2023/03/17	4	14.47	0.1	14.70	14.66	3.9	6,286	0.06%
2023/03/16	34	14.59	0	0.00	14.52	34	6,236	0.55%
2023/03/15	14.1	15.37	0	0.00	15.41	14.1	5,837	0.24%
2023/03/14	31.3	15.71	0	0.00	15.69	31.3	5,494	0.57%
2023/03/13	8.4	16.26	0	0.00	16.31	8.4	5,141	0.16%
2023/03/03	0	0.00	10	16.46	16.49	-10	5,000	-0.20%
2023/03/02	0	0.00	1	16.45	16.44	-1	5,073	-0.02%
2023/03/01	0	0.00	10	16.41	16.40	-10	5,037	-0.20%
2023/02/23	40	15.73	0	0.00	15.76	40	5,031	0.80%
2023/02/22	1	16.14	6	16.09	16.12	-5	4,808	-0.10%
2023/02/09	0	0.00	17	16.55	16.57	-17	4,717	-0.36%
2023/02/08	0	0.00	10	16.40	16.35	-10	4,656	-0.21%
2023/02/07	5	15.81	0	0.00	15.90	5	4,554	0.11%
2023/02/06	16	15.57	0	0.00	15.58	16	4,518	0.35%
2023/02/02	0	0.00	1	16.30	16.29	-1	4,224	-0.02%
2023/02/01	1	16.73	0	0.00	16.73	1	4,172	0.02%
2023/01/12	0	0.00	26	16.55	16.51	-26	4,109	-0.63%
2023/01/10	12	15.86	0	0.00	15.88	12	4,026	0.30%
2023/01/09	14	15.94	0	0.00	15.98	14	4,017	0.35%
2023/01/06	10	15.94	0	0.00	15.91	10	3,997	0.25%
2022/12/29	0	0.00	12	16.80	16.80	-12	4,026	-0.30%
2022/12/27	0	0.00	6	17.18	17.13	-6	4,073	-0.15%
2022/12/22	0	0.00	13	16.80	16.82	-13	4,051	-0.32%
2022/12/15	0	0.00	7	16.37	16.36	-7	4,179	-0.17%
2022/12/13	10	15.81	6	15.92	15.92	4	4,065	0.10%
2022/12/12	2	15.41	0	0.00	15.36	2	4,003	0.05%
2022/12/09	6	15.46	0	0.00	15.45	6	3,953	0.15%
2022/12/08	2	15.63	0	0.00	15.65	2	3,882	0.05%
2022/12/07	13	15.96	0	0.00	15.98	13	3,785	0.34%
2022/12/01	0	0.00	1	17.22	17.23	-1	3,819	-0.03%
2022/11/30	5	17.00	0	0.00	17.00	5	3,798	0.13%
2022/11/29	1	16.52	8	16.54	17.07	-7	3,800	-0.18%
2022/11/28	8	16.04	0	0.00	15.95	8	3,743	0.21%
2022/11/25	2	16.83	0	0.00	16.90	2	3,635	0.06%
2022/11/24	4	16.75	0	0.00	16.77	4	3,642	0.11%
2022/11/23	4	17.44	0	0.00	17.45	4	3,539	0.11%
2022/11/21	5	17.12	0	0.00	17.12	5	3,487	0.14%
2022/11/18	2	17.68	20	17.71	17.72	-18	3,385	-0.53%
2022/11/17	8	18.15	0	0.00	18.08	8	3,401	0.24%
2022/11/15	4.2	18.22	0	0.00	18.26	4.2	3,395	0.12%
2022/11/14	10	18.98	0	0.00	18.97	10	3,412	0.29%
2022/11/11	12	18.55	0	0.00	18.57	12	3,391	0.35%
2022/11/07	0	0.00	1	19.60	19.58	-1	3,530	-0.03%
2022/11/04	0	0.00	20	19.28	19.30	-20	3,530	-0.57%
2022/10/25	0	0.00	4	18.24	18.17	-4	3,674	-0.11%
2022/10/24	2	18.16	0	0.00	18.10	2	3,662	0.05%
2022/10/19	22	17.81	0	0.00	17.75	22	3,701	0.59%
2022/10/03	1	17.27	0	0.00	17.29	1	3,659	0.03%
2022/09/29	0	0.00	27	17.28	17.30	-27	3,780	-0.71%
2022/09/27	2	16.35	0	0.00	16.43	2	3,790	0.05%
2022/09/26	14	16.66	0	0.00	16.60	14	3,715	0.38%
2022/09/23	5	17.66	0	0.00	17.60	5	3,625	0.14%
2022/09/22	5	17.52	0	0.00	17.62	5	3,614	0.14%
2022/09/21	1	17.65	0	0.00	17.78	1	3,606	0.03%
2022/09/15	0	0.00	29	18.52	18.52	-29	3,591	-0.81%
2022/09/13	8	18.25	0	0.00	18.31	8	3,680	0.22%
2022/09/08	4	17.31	3	17.38	17.33	1	3,562	0.03%
2022/09/07	13	17.87	3	17.96	17.85	10	3,498	0.29%
2022/09/06	15	18.56	0	0.00	18.54	15	3,377	0.44%
2022/08/09	0	0.00	10	18.60	18.65	-10	3,363	-0.30%
2022/08/08	0	0.00	5	18.35	18.39	-5	3,472	-0.15%
2022/08/05	10	18.20	0	0.00	18.31	10	3,526	0.28%
2022/07/25	0	0.00	5	19.41	19.24	-5	4,029	-0.12%
2022/07/21	0	0.00	5	20.29	20.25	-5	3,996	-0.13%
2022/07/13	0	0.00	0.1	19.08	19.17	-0.1	4,073	0.00%
2022/07/08	0	0.00	1	20.33	20.51	-1	4,236	-0.02%
2022/07/07	10	19.46	0	0.00	19.63	10	4,264	0.23%
2022/06/29	0.1	22.00	0	0.00	22.02	0.1	4,477	0.00%
2022/06/24	5	20.74	0	0.00	20.78	5	4,794	0.10%
2022/06/22	0.2	20.91	0	0.00	21.04	0.2	4,947	0.00%
2022/06/17	0	0.00	0.4	22.71	22.71	-0.4	5,319	-0.01%
2022/06/16	0	22.72	0	0.00	22.57	0	5,434	0.00%
2022/06/06	0	0.00	100	23.09	23.13	-100	7,579	-1.32%
2022/05/17	0	0.00	0	21.71	21.65	0	11,258	0.00%
2022/05/13	0	0.00	1	20.62	20.64	-1	11,421	-0.01%
2022/05/06	0	20.72	2	20.88	20.80	-2	11,474	-0.02%
2022/05/03	0	0.00	1	20.07	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	2	20.06	20.33	-2	11,970	-0.02%
2022/04/26	0	0.00	12	18.82	18.98	-12	12,416	-0.10%
2022/04/25	3	19.03	0	0.00	19.01	3	12,585	0.02%
2022/04/22	10	19.66	0	0.00	19.60	10	12,835	0.08%
2022/04/20	1	19.55	4	19.56	19.72	-3	13,122	-0.02%
2022/04/19	0	20.48	7	20.54	20.51	-7	13,318	-0.05%
2022/04/18	5	20.42	6	20.49	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	1	20.10	20.10	-1	13,246	-0.01%
2022/04/12	0	0.00	4	18.15	18.35	-4	13,452	-0.03%
2022/04/11	0.2	18.25	0	0.00	18.19	0.2	13,414	0.00%
2022/04/07	12	18.42	2	18.44	18.38	10	13,413	0.07%
2022/04/06	1.2	19.15	0	0.00	19.22	1.2	13,368	0.01%
2022/03/30	1	19.89	0	0.00	19.74	1	13,494	0.01%
2022/03/29	1	19.80	0	0.00	19.78	1	13,586	0.01%
2022/03/25	0	0.00	6	21.13	21.06	-6	13,543	-0.04%
2022/03/24	4	21.84	1	21.58	21.50	3	13,613	0.02%
2022/03/23	0	0.00	0.1	20.58	20.73	-0.1	13,417	0.00%
2022/03/22	0	0.00	1	21.20	21.21	-1	13,349	-0.01%
2022/03/21	1	19.91	5	19.91	20.01	-4	13,225	-0.03%
2022/03/18	0.1	19.50	0	0.00	19.44	0.1	13,152	0.00%
2022/03/15	0	0.00	1	18.24	18.09	-1	12,926	-0.01%
2022/03/14	0	0.00	2	19.27	19.50	-2	12,650	-0.02%
2022/03/11	1	19.39	1	19.33	19.38	0	12,563	0.00%
2022/03/10	1	20.14	6.1	19.96	20.11	-5.1	12,392	-0.04%
2022/03/09	5	22.90	0	0.00	22.85	5	11,904	0.04%
2022/03/08	0	0.00	2	22.20	22.17	-2	11,965	-0.02%
2022/03/07	4.1	22.57	2	22.30	22.94	2.1	11,876	0.02%
2022/03/04	1	19.99	0	0.00	20.00	1	11,436	0.01%
2022/03/03	1	20.73	1	20.47	20.71	0	11,636	0.00%
2022/03/02	1	19.49	67	19.55	19.62	-66	11,333	-0.58%
2022/03/01	0	0.00	3	17.49	17.50	-3	10,798	-0.03%
2022/02/25	0	0.00	11	17.20	17.20	-11	10,753	-0.10%
2022/02/24	0	0.00	25	17.28	17.46	-25	10,578	-0.24%
2022/02/22	0	0.00	6	16.80	16.81	-6	10,153	-0.06%
2022/02/21	3	16.22	5	16.25	16.24	-2	10,076	-0.02%
2022/02/17	0	0.00	1	16.50	16.42	-1	9,881	-0.01%
2022/02/15	0	0.00	5	16.80	16.79	-5	9,524	-0.05%
2022/02/14	3	16.76	14	16.80	16.78	-11	9,432	-0.12%
2022/02/10	0	0.00	1	16.00	16.00	-1	9,315	-0.01%
2022/02/09	0	0.00	53	15.93	15.97	-53	9,388	-0.56%
2022/02/08	51	16.20	52	16.21	16.20	-1	9,361	-0.01%
2022/02/07	5	16.28	8	16.35	16.33	-3	9,392	-0.03%
2022/01/26	52	15.12	0	0.00	15.12	52	9,030	0.58%
2022/01/24	2	15.24	11	15.25	15.23	-9	8,957	-0.10%
2022/01/19	0	0.00	5	15.30	15.20	-5	9,028	-0.06%
2022/01/18	0	0.00	5	14.83	14.96	-5	8,683	-0.06%
2022/01/17	0	0.00	7	14.82	14.82	-7	8,610	-0.08%
2022/01/13	0	0.00	5	14.59	14.49	-5	8,443	-0.06%
2022/01/12	0	0.00	5	14.33	14.32	-5	8,311	-0.06%
2022/01/07	0	0.00	1	14.12	14.10	-1	8,311	-0.01%
2021/12/28	0	0.00	1	13.38	13.38	-1	8,860	-0.01%
2021/12/23	0	0.00	18	12.90	12.91	-18	8,876	-0.20%
2021/12/21	0	0.00	3	12.30	12.30	-3	9,086	-0.03%
2021/12/20	6	12.25	0	0.00	12.13	6	9,428	0.06%
2021/12/17	3	12.72	0	0.00	12.63	3	9,449	0.03%
2021/12/16	6	12.64	0	0.00	12.63	6	9,544	0.06%
2021/12/15	3	12.42	2	12.38	12.35	1	9,603	0.01%
2021/12/14	3	12.62	0	0.00	12.53	3	9,698	0.03%
2021/12/13	3	12.82	0	0.00	12.82	3	10,032	0.03%
2021/12/10	3	12.52	0	0.00	12.52	3	10,051	0.03%
2021/12/08	3	12.69	0	0.00	12.68	3	10,251	0.03%
2021/12/07	10	12.36	2	12.40	12.43	8	10,148	0.08%
2021/12/06	3	12.01	0	0.00	12.02	3	10,102	0.03%
2021/12/03	23	11.92	0	0.00	12.00	23	9,999	0.23%
2021/12/02	0	0.00	10	11.70	11.70	-10	9,894	-0.10%
2021/12/01	3	11.96	0	0.00	12.04	3	9,504	0.03%
2021/11/30	3	12.53	0	0.00	12.30	3	9,423	0.03%
2021/11/29	3	12.68	10	12.66	12.53	-7	9,257	-0.08%
2021/11/26	0	0.00	15	13.59	13.46	-15	8,774	-0.17%
2021/11/25	0	0.00	5	13.83	13.83	-5	8,811	-0.06%
2021/11/24	3	13.86	0	0.00	13.90	3	8,845	0.03%
2021/11/22	6	13.40	1	13.41	13.44	5	8,832	0.06%
2021/11/17	0	0.00	3	14.01	14.00	-3	8,785	-0.03%
2021/11/12	1	14.18	0	0.00	14.13	1	9,034	0.01%
2021/11/10	0	0.00	12	14.61	14.59	-12	8,985	-0.13%
2021/10/26	10	14.59	0	0.00	14.58	10	9,110	0.11%
2021/10/25	10	14.73	0	0.00	14.72	10	9,147	0.11%
2021/10/22	0	0.00	14	14.39	14.32	-14	9,181	-0.15%
2021/10/21	22	14.53	22	14.59	14.51	0	9,234	0.00%
2021/10/20	10	14.26	10	14.37	14.26	0	9,257	0.00%
2021/10/19	1	14.20	0	0.00	14.31	1	9,355	0.01%
2021/10/18	0	0.00	13	14.45	14.47	-13	9,465	-0.14%
2021/10/15	0	0.00	103	14.17	14.17	-103	9,439	-1.09%	大賣/鉅額交易
2021/10/14	45	14.01	0	0.00	14.01	45	9,839	0.46%
2021/10/12	0	0.00	3	13.87	13.97	-3	9,971	-0.03%
2021/10/08	0	0.00	15	13.75	13.77	-15	9,998	-0.15%
2021/10/07	0	0.00	1	13.30	13.30	-1	9,906	-0.01%
2021/10/06	1	13.69	0	0.00	13.72	1	9,854	0.01%
2021/10/05	0	0.00	11	13.48	13.48	-11	9,689	-0.11%
2021/09/30	0	0.00	1	12.96	12.95	-1	9,661	-0.01%
2021/09/28	0	0.00	36	13.13	13.17	-36	9,738	-0.37%
2021/09/27	0	0.00	15	12.99	12.96	-15	9,581	-0.16%
2021/09/24	0	0.00	3	12.65	12.68	-3	9,356	-0.03%
2021/09/23	0	0.00	9	12.51	12.52	-9	9,256	-0.10%
2021/09/16	0	0.00	1	12.55	12.53	-1	9,222	-0.01%
2021/09/14	0	0.00	3	12.19	12.24	-3	8,940	-0.03%
2021/09/10	0	0.00	1	11.83	11.83	-1	8,963	-0.01%
2021/09/09	0	0.00	6	11.95	11.96	-6	9,137	-0.07%
2021/09/06	3	11.82	0	0.00	11.80	3	9,631	0.03%
2021/09/03	0	0.00	7	12.05	12.03	-7	9,719	-0.07%
2021/09/01	0	0.00	1	11.89	11.89	-1	9,805	-0.01%
2021/08/27	0	0.00	10	11.78	11.81	-10	10,043	-0.10%
2021/08/26	0	0.00	22	11.75	11.72	-22	10,357	-0.21%
2021/08/25	0	0.00	4	11.63	11.64	-4	10,484	-0.04%
2021/08/23	30	10.91	0	0.00	10.99	30	10,604	0.28%
2021/08/19	8	11.14	0	0.00	11.12	8	10,916	0.07%
2021/08/13	2	11.83	0	0.00	11.79	2	11,877	0.02%
2021/08/10	15	11.55	1	11.52	11.55	14	12,537	0.11%
2021/08/09	7	11.57	3	11.60	11.59	4	13,108	0.03%
2021/08/05	6	11.79	0	0.00	11.80	6	13,308	0.05%
2021/08/04	3	12.12	1	12.15	12.13	2	13,895	0.01%
2021/07/28	0	0.00	40	12.42	12.40	-40	15,174	-0.26%
2021/07/27	0	0.00	7	12.45	12.44	-7	15,589	-0.04%
2021/07/23	0	0.00	2	12.35	12.36	-2	16,112	-0.01%
2021/07/22	0	0.00	1	12.08	12.05	-1	16,153	-0.01%
2021/07/20	4	11.50	2	11.50	11.51	2	16,241	0.01%
2021/07/15	0	0.00	5	12.41	12.43	-5	16,240	-0.03%
2021/07/14	0	0.00	1	12.84	12.84	-1	16,455	-0.01%
2021/07/09	0	0.00	2	12.46	12.51	-2	17,408	-0.01%
2021/07/07	0	0.00	10	12.54	12.58	-10	17,544	-0.06%
2021/07/06	0	0.00	3	13.05	13.09	-3	17,409	-0.02%
2021/07/02	0	0.00	1	12.85	12.83	-1	17,304	-0.01%
2021/06/30	0	0.00	2	12.55	12.54	-2	17,363	-0.01%
2021/06/23	0	0.00	1	12.51	12.50	-1	19,118	-0.01%
2021/06/22	0	0.00	2	12.46	12.47	-2	19,999	-0.01%
2021/06/16	0	0.00	14	12.30	12.33	-14	21,840	-0.06%
2021/06/15	0	0.00	2	12.09	12.06	-2	21,874	-0.01%
2021/06/10	0	0.00	1	11.83	11.84	-1	21,993	0.00%
2021/06/09	0	0.00	10	11.95	11.96	-10	22,139	-0.05%
2021/06/07	0	0.00	6	11.87	11.77	-6	22,392	-0.03%
2021/05/28	0	0.00	9	11.40	11.39	-9	25,127	-0.04%
2021/05/25	0	0.00	2	11.24	11.23	-2	26,265	-0.01%
2021/05/24	0	0.00	1	10.88	10.89	-1	25,938	0.00%
2021/05/17	0	0.00	15	11.15	11.10	-15	28,221	-0.05%
2021/05/13	10	11.11	0	0.00	11.10	10	28,847	0.03%
2021/05/12	0	0.00	8	11.09	11.11	-8	29,105	-0.03%
2021/05/11	0	0.00	20	10.98	10.95	-20	29,164	-0.07%
2021/05/07	0	0.00	18	11.08	11.09	-18	29,021	-0.06%
2021/05/05	1	11.27	9	11.24	11.22	-8	28,821	-0.03%
2021/05/04	0	0.00	28	10.96	10.92	-28	28,228	-0.10%
2021/04/29	0	0.00	5	10.90	10.87	-5	27,789	-0.02%
2021/04/28	0	0.00	6	10.69	10.69	-6	27,506	-0.02%
2021/04/21	10	10.60	0	0.00	10.60	10	28,292	0.04%
2021/04/19	0	0.00	30	10.75	10.76	-30	28,396	-0.11%
2021/04/14	0	0.00	8	10.38	10.39	-8	28,205	-0.03%
2021/04/12	2	10.17	0	0.00	10.16	2	28,977	0.01%
2021/04/01	1	10.19	0	0.00	10.24	1	28,953	0.00%
2021/03/29	2	10.43	14	10.22	10.22	-12	28,755	-0.04%
2021/03/24	3	9.95	5	9.93	9.94	-2	27,668	-0.01%
2021/03/23	21	10.48	0	0.00	10.45	21	26,837	0.08%
2021/03/22	6	10.48	0	0.00	10.48	6	26,914	0.02%
2021/03/19	6	10.35	0	0.00	10.33	6	26,769	0.02%
2021/03/18	3	11.00	7	11.02	11.04	-4	25,827	-0.02%
2021/03/17	20	11.12	0	0.00	11.15	20	25,754	0.08%
2021/03/16	5	11.12	6	11.14	11.15	-1	25,646	0.00%
2021/03/15	10	11.35	28	11.32	11.33	-18	25,494	-0.07%
2021/03/12	0	0.00	30	11.27	11.25	-30	25,406	-0.12%
2021/03/11	0	0.00	21	11.13	11.11	-21	25,255	-0.08%
2021/03/10	0	0.00	20	10.92	10.88	-20	25,248	-0.08%
2021/03/09	5	11.14	1	11.20	11.22	4	24,822	0.02%
2021/03/08	1	11.48	6	11.51	11.49	-5	24,479	-0.02%
2021/03/05	0	0.00	6	10.90	10.92	-6	23,381	-0.03%
2021/03/04	0	0.00	4	10.46	10.47	-4	22,477	-0.02%
2021/03/02	1	10.25	0	0.00	10.17	1	22,543	0.00%
2021/02/26	0	0.00	4	10.74	10.68	-4	22,827	-0.02%
2021/02/25	1	10.78	4	10.78	10.75	-3	22,617	-0.01%
2021/02/24	1	10.41	0	0.00	10.40	1	22,095	0.00%
2021/02/23	20	10.68	4	10.65	10.69	16	21,862	0.07%
2021/02/22	2	10.20	0	0.00	10.24	2	21,231	0.01%
2021/02/18	18	10.58	25	10.53	10.55	-7	20,435	-0.03%
2021/02/17	7	10.20	244	10.16	10.25	-237	19,864	-1.19%	大賣/鉅額交易
2021/02/05	0	0.00	17	9.64	9.65	-17	18,851	-0.09%
2021/02/04	20	9.56	21	9.50	9.53	-1	18,331	-0.01%
2021/02/03	0	0.00	4	9.38	9.37	-4	17,985	-0.02%
2021/02/02	10	9.22	20	9.20	9.21	-10	17,816	-0.06%
2021/02/01	50	8.87	7	8.93	8.94	43	17,053	0.25%
2021/01/26	5	8.95	0	0.00	8.94	5	17,302	0.03%
2021/01/20	0	0.00	5	9.12	9.10	-5	17,852	-0.03%
2021/01/19	0	0.00	1	8.96	8.94	-1	17,570	-0.01%
2021/01/18	0	0.00	10	8.89	8.88	-10	17,823	-0.06%
2021/01/14	0	0.00	5	9.06	9.07	-5	17,254	-0.03%
2021/01/13	10	9.20	0	0.00	9.21	10	16,949	0.06%
2021/01/12	0	0.00	1	8.92	8.91	-1	16,418	-0.01%
2021/01/08	0	0.00	3	8.72	8.73	-3	15,877	-0.02%
2021/01/07	9	8.68	20	8.67	8.74	-11	15,743	-0.07%
2021/01/06	5	8.56	50	8.56	8.57	-45	15,332	-0.29%
2021/01/04	1	8.42	30	8.41	8.41	-29	14,371	-0.20%
2020/12/28	50	8.30	0	0.00	8.30	50	14,193	0.35%
2020/12/24	2	8.31	0	0.00	8.33	2	14,189	0.01%
2020/12/22	110	8.22	55	8.22	8.16	55	13,746	0.40%	大買/
2020/12/21	0	0.00	60	8.33	8.33	-60	13,256	-0.45%
2020/12/18	5	8.42	45	8.42	8.40	-40	13,021	-0.31%
2020/12/17	9	8.40	27	8.38	8.42	-18	12,908	-0.14%
2020/12/16	0	0.00	5	8.25	8.25	-5	12,724	-0.04%
2020/12/15	50	8.15	0	0.00	8.11	50	12,611	0.40%
2020/12/14	0	0.00	3	8.13	8.14	-3	12,603	-0.02%
2020/12/11	0	0.00	6	8.16	8.14	-6	12,668	-0.05%
2020/12/09	0	0.00	10	8.04	8.03	-10	12,701	-0.08%
2020/12/08	15	8.09	0	0.00	8.07	15	12,768	0.12%
2020/12/07	0	0.00	4	8.17	8.13	-4	12,759	-0.03%
2020/12/03	1	7.99	0	0.00	8.07	1	12,921	0.01%
2020/12/02	8	7.92	2	7.92	7.93	6	13,092	0.05%
2020/12/01	10	8.01	0	0.00	8.01	10	13,047	0.08%
2020/11/30	30	8.07	0	0.00	8.04	30	13,047	0.23%
2020/11/26	27	8.26	15	8.22	8.16	12	12,848	0.09%
2020/11/25	71	8.14	20	8.13	8.14	51	12,459	0.41%
2020/11/24	4	7.73	1	7.67	7.75	3	11,649	0.03%
2020/11/19	2	7.57	12	7.56	7.58	-10	11,424	-0.09%
2020/11/17	0	0.00	66	7.58	7.58	-66	11,428	-0.58%
2020/11/16	0	0.00	10	7.45	7.48	-10	11,645	-0.09%
2020/11/13	0	0.00	8	7.47	7.47	-8	11,654	-0.07%
2020/11/12	0	0.00	2	7.59	7.59	-2	11,584	-0.02%
2020/11/11	4	7.61	1	7.58	7.65	3	11,508	0.03%
2020/11/10	60	7.42	10	7.39	7.42	50	11,147	0.45%
2020/11/05	0	0.00	22	7.29	7.23	-22	10,971	-0.20%
2020/11/04	2	7.26	0	0.00	7.27	2	10,926	0.02%
2020/11/03	0	0.00	3	7.06	7.07	-3	10,775	-0.03%
2020/11/02	1	6.76	0	0.00	6.74	1	10,549	0.01%
2020/10/30	6	6.91	80	6.90	6.88	-74	10,265	-0.72%
2020/10/28	0	0.00	135	7.21	7.21	-135	9,913	-1.36%	大賣/鉅額交易
2020/10/27	0	0.00	20	7.21	7.24	-20	9,916	-0.20%
2020/10/26	47	7.31	2	7.31	7.29	45	9,863	0.46%
2020/10/22	10	7.42	0	0.00	7.43	10	9,747	0.10%
2020/10/20	0	0.00	1	7.52	7.51	-1	9,694	-0.01%
2020/10/15	2	7.61	0	0.00	7.62	2	10,155	0.02%
2020/10/14	0	0.00	1	7.52	7.51	-1	10,328	-0.01%
2020/10/12	15	7.58	0	0.00	7.55	15	10,429	0.14%
2020/10/05	2	7.45	0	0.00	7.45	2	11,046	0.02%
2020/09/30	0	0.00	1	7.56	7.54	-1	11,162	-0.01%
2020/09/24	0	0.00	13	7.62	7.61	-13	11,708	-0.11%
2020/09/23	10	7.69	0	0.00	7.67	10	11,740	0.09%
2020/09/17	3	7.86	0	0.00	7.80	3	12,197	0.02%
2020/09/16	15	7.81	0	0.00	7.84	15	12,252	0.12%
2020/09/15	2	7.66	120	7.64	7.65	-118	12,268	-0.96%	大賣/鉅額交易
2020/09/14	5	7.70	3	7.69	7.71	2	12,206	0.02%
2020/09/11	2	7.77	0	0.00	7.77	2	12,193	0.02%
2020/09/10	2	7.79	0	0.00	7.88	2	12,153	0.02%
2020/09/09	63	7.69	4	7.68	7.75	59	12,350	0.48%
2020/09/08	9	7.92	10	7.96	7.90	-1	12,295	-0.01%
2020/09/07	9	8.00	3	8.01	8.01	6	12,536	0.05%
2020/09/03	0	0.00	27	8.12	8.13	-27	12,639	-0.21%
2020/08/31	10	8.20	0	0.00	8.20	10	13,375	0.07%
2020/08/25	1	8.27	0	0.00	8.26	1	14,217	0.01%
2020/08/20	11	8.23	16	8.32	8.20	-5	14,747	-0.03%
2020/08/19	10	8.42	0	0.00	8.39	10	14,730	0.07%
2020/08/18	0	0.00	1	8.48	8.45	-1	14,997	-0.01%
2020/08/14	0	0.00	2	8.48	8.47	-2	15,910	-0.01%
2020/08/11	0	0.00	1	8.49	8.51	-1	17,799	-0.01%
2020/08/10	0	0.00	10	8.43	8.44	-10	18,191	-0.05%
2020/08/06	0	0.00	19	8.50	8.47	-19	19,293	-0.10%
2020/08/04	0	0.00	1	8.11	8.17	-1	20,673	0.00%
2020/07/31	0	0.00	15	8.17	8.19	-15	21,486	-0.07%
2020/07/29	0	0.00	5	8.23	8.21	-5	23,362	-0.02%
2020/07/28	0	0.00	11	8.31	8.28	-11	24,202	-0.05%
2020/07/27	1	8.35	109	8.30	8.30	-108	25,311	-0.43%	大賣/鉅額交易
2020/07/23	15	8.55	14	8.55	8.52	1	26,468	0.00%
2020/07/22	2	8.51	0	0.00	8.52	2	27,067	0.01%
2020/07/20	1	8.18	272	8.18	8.24	-271	28,784	-0.94%	大賣/鉅額交易
2020/07/17	1	8.40	0	0.00	8.36	1	31,124	0.00%
2020/07/15	1	8.42	0	0.00	8.38	1	34,477	0.00%
2020/07/14	0	0.00	170	8.40	8.37	-170	35,673	-0.48%	大賣/鉅額交易
2020/07/13	0	0.00	22	8.54	8.50	-22	36,935	-0.06%
2020/07/10	3	8.51	0	0.00	8.48	3	38,825	0.01%
2020/07/09	3	8.70	0	0.00	8.68	3	41,363	0.01%
2020/07/08	2	8.76	11	8.78	8.75	-9	49,967	-0.02%
2020/07/07	2	8.85	0	0.00	8.85	2	50,541	0.00%
2020/07/06	2	8.71	2	8.86	8.90	0	50,961	0.00%
2020/07/03	2	8.61	0	0.00	8.65	2	52,200	0.00%
2020/07/01	0	0.00	5	8.65	8.66	-5	53,527	-0.01%
2020/06/29	2	8.66	49	8.65	8.66	-47	53,864	-0.09%
2020/06/24	0	0.00	239	8.84	8.81	-239	54,191	-0.44%	大賣/鉅額交易
2020/06/23	2	8.88	200	8.90	8.88	-198	54,259	-0.36%	大賣/鉅額交易
2020/06/22	3	8.98	28	8.94	8.92	-25	54,477	-0.05%
2020/06/19	5	9.00	0	0.00	8.99	5	54,937	0.01%
2020/06/17	0	0.00	3	9.02	9.01	-3	56,294	-0.01%
2020/06/16	12	8.97	14	8.98	9.03	-2	57,616	0.00%
2020/06/15	11	8.83	8	8.82	8.84	3	59,316	0.01%
2020/06/12	5	8.89	28	8.87	8.97	-23	60,253	-0.04%
2020/06/11	3	9.20	5	9.20	9.14	-2	60,693	0.00%
2020/06/10	0	0.00	2	9.35	9.31	-2	61,179	0.00%
2020/06/09	22	9.39	2	9.40	9.40	20	62,578	0.03%
2020/06/08	2	9.57	1	9.51	9.54	1	63,604	0.00%
2020/06/05	3	9.37	0	0.00	9.38	3	64,870	0.00%
2020/06/04	14	9.30	1	9.31	9.31	13	66,970	0.02%
2020/06/03	34	9.28	23	9.21	9.39	11	71,890	0.02%
2020/06/02	13	9.13	0	0.00	9.09	13	72,938	0.02%
2020/06/01	1	9.25	0	0.00	9.17	1	73,448	0.00%
2020/05/29	3	9.20	0	0.00	9.17	3	73,778	0.00%
2020/05/28	117	9.17	0	0.00	9.16	117	74,481	0.16%	大買/鉅額交易
2020/05/27	331	9.35	0	0.00	9.32	331	76,350	0.43%	大買/鉅額交易
2020/05/26	9	9.37	6	9.36	9.37	3	77,903	0.00%
2020/05/25	28	9.31	3	9.32	9.32	25	78,104	0.03%
2020/05/22	14	9.43	52	9.40	9.40	-38	77,988	-0.05%
2020/05/21	29	9.64	291	9.65	9.64	-262	77,642	-0.34%	大賣/鉅額交易
2020/05/20	5	9.59	56	9.58	9.60	-51	77,309	-0.07%
2020/05/19	6	9.71	2	9.55	9.64	4	77,196	0.01%
2020/05/18	8	9.65	7	9.66	9.65	1	76,245	0.00%
2020/05/15	6	9.45	3	9.54	9.44	3	75,743	0.00%
2020/05/14	9	9.32	25	9.32	9.30	-16	75,426	-0.02%
2020/05/13	23	9.48	5	9.51	9.48	18	75,082	0.02%
2020/05/12	39	9.37	27	9.37	9.37	12	74,751	0.02%
2020/05/11	41	9.07	13	9.19	9.47	28	74,379	0.04%
2020/05/08	11	8.89	35	8.89	8.90	-24	73,619	-0.03%
2020/05/07	26	8.62	29	8.65	8.72	-3	73,312	0.00%
2020/05/06	111	8.87	0	0.00	8.76	111	73,076	0.15%	大買/鉅額交易
2020/05/05	19	8.85	6	8.86	8.76	13	72,309	0.02%
2020/05/04	109	8.49	44	8.59	8.56	65	71,781	0.09%	大買/
2020/04/30	206	8.45	24	8.45	8.69	182	71,342	0.26%	大買/鉅額交易
2020/04/29	46	7.94	2	8.01	8.03	44	70,336	0.06%
2020/04/28	30	7.71	7	7.75	7.75	23	70,037	0.03%
2020/04/27	44	7.89	4	7.84	7.88	40	69,574	0.06%
2020/04/24	15	8.07	0	0.00	8.00	15	68,864	0.02%
2020/04/23	30	7.82	19	7.86	8.04	11	67,918	0.02%
2020/04/22	51	7.56	237	7.47	7.44	-186	66,657	-0.28%	大賣/鉅額交易
2020/04/21	338	8.15	803	8.08	8.17	-465	64,017	-0.73%	大買/大賣/鉅額交易
2020/04/20	160	8.42	1	8.35	8.45	159	61,680	0.26%	大買/鉅額交易
2020/04/17	179	8.63	147	8.69	8.60	32	60,465	0.05%	大買/大賣/
2020/04/16	212	8.47	0	0.00	8.50	212	59,081	0.36%	大買/鉅額交易
2020/04/15	253	8.61	0	0.00	8.64	253	57,670	0.44%	大買/鉅額交易
2020/04/14	282	8.26	12	8.30	8.67	270	55,679	0.48%	大買/鉅額交易
2020/04/13	606	8.32	906	7.51	8.26	-300	52,711	-0.57%	大買/大賣/鉅額交易
2020/04/10	290	9.59	11	9.59	9.60	279	43,879	0.64%	大買/鉅額交易
2020/04/09	215	9.84	184	9.61	9.85	31	43,089	0.07%	大買/大賣/
2020/04/08	47	9.19	34	9.54	9.43	13	42,459	0.03%
2020/04/07	47	10.17	0	0.00	10.14	47	40,824	0.12%
2020/04/06	2	10.15	36	10.12	10.23	-34	40,088	-0.08%
2020/04/01	6	10.15	9	10.19	10.23	-3	39,173	-0.01%
2020/03/31	15	10.05	5	9.94	10.08	10	38,809	0.03%
2020/03/30	10	9.71	0	0.00	9.79	10	38,430	0.03%
2020/03/27	30	10.10	0	0.00	10.17	30	37,874	0.08%
2020/03/26	59	10.40	55	10.27	10.33	4	37,560	0.01%
2020/03/25	69	10.50	5	10.48	10.46	64	37,155	0.17%
2020/03/24	103	10.44	113	10.30	10.36	-10	36,522	-0.03%	大買/大賣/
2020/03/23	81	9.86	7	9.65	10.10	74	35,836	0.21%
2020/03/20	51	10.35	20	10.20	10.41	31	34,923	0.09%
2020/03/19	28	9.36	1	9.09	9.12	27	33,485	0.08%
2020/03/18	27	10.34	1	10.36	10.25	26	31,478	0.08%
2020/03/17	12	10.72	32	10.73	10.75	-20	30,205	-0.07%
2020/03/16	21	11.02	0	0.00	10.95	21	29,232	0.07%
2020/03/13	103	10.98	1	11.40	11.34	102	28,400	0.36%	大買/鉅額交易
2020/03/12	10	11.05	7	11.07	11.00	3	26,833	0.01%
2020/03/11	18	11.62	24	11.64	11.55	-6	25,529	-0.02%
2020/03/10	43	11.06	38	10.99	11.31	5	23,875	0.02%
2020/03/09	104	10.86	15	11.01	10.41	89	21,554	0.41%	大買/
2020/03/06	106	13.40	0	0.00	13.38	106	16,447	0.64%	大買/鉅額交易
2020/03/05	18	13.85	2	13.81	13.84	16	15,037	0.11%
2020/03/04	3	13.94	0	0.00	13.98	3	14,143	0.02%
2020/03/03	12	13.99	1	14.12	13.97	11	13,496	0.08%
2020/03/02	239	13.57	2	13.50	13.51	237	12,621	1.88%	大買/鉅額交易
2020/02/27	21	14.20	209	14.22	14.15	-188	10,302	-1.82%	大賣/鉅額交易
2020/02/26	55	14.84	0	0.00	14.82	55	8,480	0.65%
2020/02/25	8	15.08	0	0.00	15.10	8	8,068	0.10%
2020/02/24	3	15.17	9	15.21	15.26	-6	7,863	-0.08%
2020/02/21	1	15.64	8	15.67	15.62	-7	7,593	-0.09%
2020/02/20	5	15.72	7	15.71	15.69	-2	7,450	-0.03%
2020/02/19	2	15.40	5	15.41	15.39	-3	7,232	-0.04%
2020/02/18	8	15.22	0	0.00	15.16	8	7,063	0.11%
2020/02/14	10	15.07	1	15.08	15.11	9	6,678	0.13%
2020/02/13	10	15.03	0	0.00	15.03	10	6,450	0.16%
2020/02/12	1	14.85	0	0.00	14.85	1	6,049	0.02%
2020/02/11	2	14.68	0	0.00	14.73	2	5,781	0.03%
2020/02/10	4	14.70	1	14.66	14.76	3	5,469	0.05%
2020/02/07	1	15.00	0	0.00	14.98	1	5,208	0.02%
2020/02/06	3	15.13	1	15.18	15.25	2	4,979	0.04%
2020/02/05	11	14.68	0	0.00	14.72	11	4,683	0.23%
2020/02/04	27	14.80	0	0.00	14.87	27	4,308	0.63%
2020/02/03	10	15.15	0	0.00	15.22	10	3,775	0.26%
2020/01/31	58	15.65	0	0.00	15.66	58	3,480	1.67%
2020/01/30	12	15.95	0	0.00	16.01	12	3,116	0.39%
2020/01/14	0	0.00	3	17.00	17.02	-3	3,387	-0.09%
2020/01/10	8	17.37	3	17.39	17.39	5	3,379	0.15%
2020/01/09	0	0.00	1	17.56	17.58	-1	3,389	-0.03%
2020/01/08	24	18.58	0	0.00	18.55	24	3,373	0.71%
2020/01/07	10	18.34	0	0.00	18.27	10	3,373	0.30%
2020/01/06	3	18.66	0	0.00	18.83	3	3,550	0.08%
2020/01/03	0	0.00	2	18.44	18.40	-2	3,630	-0.06%
2019/12/30	0	0.00	2	18.00	18.00	-2	4,302	-0.05%
2019/12/23	0	0.00	10	17.58	17.54	-10	4,890	-0.20%
2019/12/20	0	0.00	2	17.82	17.83	-2	4,934	-0.04%
2019/12/11	0	0.00	2	17.22	17.22	-2	5,365	-0.04%
2019/12/10	0	0.00	1	17.24	17.21	-1	5,413	-0.02%
2019/12/05	0	0.00	110	17.04	17.01	-110	5,478	-2.01%	大賣/鉅額交易
2019/12/02	10	16.47	0	0.00	16.45	10	5,603	0.18%
2019/11/22	0	0.00	75	17.03	17.02	-75	5,754	-1.30%
2019/11/20	5	16.27	0	0.00	16.24	5	5,683	0.09%
2019/11/19	0	0.00	1	16.70	16.71	-1	5,637	-0.02%
2019/11/15	0	0.00	2	16.74	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	1	16.79	16.85	-1	5,633	-0.02%
2019/11/07	0	0.00	1	16.48	16.45	-1	5,698	-0.02%
2019/11/06	0	0.00	1	16.65	16.66	-1	5,835	-0.02%
2019/11/04	0	0.00	11	16.38	16.37	-11	5,820	-0.19%
2019/11/01	10	15.96	0	0.00	16.00	10	5,762	0.17%
2019/10/31	1	16.10	0	0.00	16.17	1	5,848	0.02%
2019/10/30	1	16.20	0	0.00	16.20	1	5,828	0.02%
2019/10/28	0	0.00	4	16.59	16.55	-4	5,803	-0.07%
2019/10/25	0	0.00	20	16.41	16.39	-20	5,691	-0.35%
2019/10/17	1	15.60	0	0.00	15.60	1	5,273	0.02%
2019/10/16	10	15.60	0	0.00	15.59	10	5,265	0.19%
2019/10/15	1	15.72	0	0.00	15.67	1	5,217	0.02%
2019/10/09	2	15.48	0	0.00	15.51	2	4,937	0.04%
2019/10/07	4	15.58	0	0.00	15.61	4	4,804	0.08%
2019/10/04	52	15.59	0	0.00	15.69	52	4,626	1.12%
2019/10/03	6	15.87	0	0.00	15.86	6	4,146	0.14%
2019/10/02	11	16.04	0	0.00	16.07	11	3,882	0.28%
2019/10/01	82	16.08	0	0.00	16.14	82	3,748	2.19%
2019/09/26	1	16.66	0	0.00	16.65	1	3,607	0.03%
2019/09/19	20	17.15	110	17.14	17.15	-90	3,701	-2.43%	大賣/
2019/09/18	0	0.00	10	17.32	17.32	-10	3,722	-0.27%
2019/09/17	0	0.00	68	18.18	18.19	-68	3,648	-1.86%
2019/09/16	3	17.80	0	0.00	17.55	3	3,590	0.08%
2019/09/11	10	17.03	0	0.00	17.05	10	3,400	0.29%
2019/09/05	0	0.00	3	16.65	16.56	-3	3,466	-0.09%
2019/09/02	3	16.27	0	0.00	16.27	3	3,402	0.09%
2019/08/27	2	15.95	0	0.00	15.94	2	3,511	0.06%
2019/08/26	3	15.84	0	0.00	15.86	3	3,548	0.08%
2019/08/22	2	16.46	0	0.00	16.37	2	3,416	0.06%
2019/08/20	3	16.51	0	0.00	16.57	3	3,387	0.09%
2019/08/15	7	16.23	2	16.22	16.25	5	3,391	0.15%
2019/08/12	0	0.00	20	15.97	16.02	-20	3,237	-0.62%
2019/08/08	10	15.59	0	0.00	15.72	10	3,191	0.31%
2019/08/07	114	15.89	0	0.00	15.89	114	3,015	3.78%	大買/鉅額交易
2019/08/06	1	16.23	1	16.29	16.36	0	2,846	0.00%
2019/08/05	0	0.00	20	16.39	16.32	-20	2,817	-0.71%
2019/08/02	24	16.13	1	16.30	16.28	23	2,770	0.83%
2019/07/31	0	0.00	10	17.17	17.20	-10	2,612	-0.38%
2019/07/25	11	16.57	0	0.00	16.57	11	2,598	0.42%
2019/07/22	0	0.00	1	16.61	16.63	-1	2,574	-0.04%
2019/07/19	31	16.63	0	0.00	16.62	31	2,545	1.22%
2019/07/18	2	16.78	0	0.00	16.78	2	2,508	0.08%
2019/07/17	20	17.04	0	0.00	17.05	20	2,497	0.80%
2019/07/12	1	17.83	0	0.00	17.83	1	2,499	0.04%
2019/07/11	1	17.84	0	0.00	17.85	1	2,503	0.04%
2019/07/10	2	17.29	0	0.00	17.30	2	2,427	0.08%
2019/07/05	1	16.77	0	0.00	16.77	1	2,423	0.04%
2019/07/04	0	0.00	1	16.82	16.81	-1	2,440	-0.04%
2019/07/03	17	16.74	0	0.00	16.68	17	2,464	0.69%
2019/06/28	0	0.00	20	17.42	17.43	-20	2,440	-0.82%
2019/06/27	1	17.45	17	17.45	17.41	-16	2,431	-0.66%
2019/06/21	40	16.75	7	16.93	16.74	33	2,252	1.47%
2019/06/19	0	0.00	2	16.06	16.06	-2	2,129	-0.09%
2019/06/18	2	15.51	0	0.00	15.49	2	2,103	0.10%
2019/06/17	20	15.72	0	0.00	15.72	20	2,072	0.96%
2019/06/13	2	15.30	0	0.00	15.33	2	1,993	0.10%
2019/06/12	1	15.68	0	0.00	15.64	1	1,878	0.05%
2019/06/06	1	15.41	0	0.00	15.44	1	1,758	0.06%
2019/06/03	5	15.83	0	0.00	15.82	5	1,628	0.31%
2019/05/16	0	0.00	1	18.59	18.54	-1	1,686	-0.06%
2019/05/14	1	18.17	0	0.00	18.19	1	1,759	0.06%
2019/05/09	0	0.00	2	18.30	18.32	-2	1,861	-0.11%
2019/04/29	1	18.71	0	0.00	18.68	1	2,055	0.05%
2019/04/24	0	0.00	2	19.55	19.55	-2	2,094	-0.10%
2019/04/22	0	0.00	1	19.20	19.44	-1	2,176	-0.05%
2019/04/18	2	18.91	0	0.00	18.94	2	2,384	0.08%
2019/03/08	2	17.50	0	0.00	17.50	2	4,954	0.04%
2019/03/07	2	17.61	0	0.00	17.61	2	4,984	0.04%
2019/03/06	1	17.50	0	0.00	17.50	1	5,122	0.02%
2019/03/04	1	17.47	0	0.00	17.47	1	5,197	0.02%
2019/02/27	0	0.00	10	17.49	17.50	-10	5,258	-0.19%
2019/02/26	10	17.26	30	17.24	17.22	-20	5,275	-0.38%
2019/02/22	0	0.00	20	17.70	17.69	-20	5,264	-0.38%
2019/01/29	0	0.00	1	16.20	16.20	-1	5,019	-0.02%
2019/01/23	0	0.00	1	16.54	16.52	-1	4,973	-0.02%
2019/01/21	0	0.00	13	16.70	16.67	-13	4,900	-0.27%
2019/01/16	0	0.00	5	16.31	16.35	-5	4,843	-0.10%
2019/01/10	0	0.00	15	16.40	16.37	-15	4,656	-0.32%
2018/12/26	7	14.01	0	0.00	14.01	7	3,707	0.19%
2018/12/25	2	14.25	0	0.00	14.22	2	3,507	0.06%
2018/12/22	4	14.78	0	0.00	14.78	4	3,183	0.13%
2018/12/21	10	14.97	0	0.00	14.92	10	3,109	0.32%
2018/12/20	6	15.21	0	0.00	15.16	6	2,912	0.21%
2018/12/18	8	15.99	1	16.03	15.97	7	2,521	0.28%
2018/12/11	6	16.58	0	0.00	16.55	6	2,018	0.30%
2018/12/10	1	16.94	0	0.00	16.94	1	1,908	0.05%
2018/12/07	0	0.00	2	16.60	16.61	-2	1,836	-0.11%
2018/12/05	1	16.96	0	0.00	16.98	1	1,712	0.06%
2018/12/04	4	17.21	0	0.00	17.24	4	1,614	0.25%
2018/11/29	30	16.41	0	0.00	16.57	30	1,422	2.11%
2018/11/26	3	16.60	0	0.00	16.78	3	1,165	0.26%
2018/11/23	0	0.00	6	17.42	17.26	-6	1,086	-0.55%
2018/11/21	20	17.48	0	0.00	17.62	20	1,032	1.94%
2018/11/16	0	0.00	10	18.40	18.49	-10	984	-1.02%
2018/11/14	11	18.05	0	0.00	18.10	11	932	1.18%
2018/11/13	1	19.19	0	0.00	19.20	1	860	0.12%
2018/11/12	2	19.78	0	0.00	19.78	2	830	0.24%
2018/11/08	2	20.05	0	0.00	20.04	2	825	0.24%
2018/11/07	0	0.00	1	20.12	20.11	-1	810	-0.12%
2018/11/02	1	20.57	0	0.00	20.68	1	827	0.12%
2018/10/30	1	21.71	0	0.00	21.81	1	783	0.13%
2018/10/29	1	21.96	0	0.00	21.96	1	786	0.13%
2018/10/24	3	21.62	0	0.00	21.60	3	759	0.39%
2018/10/18	6	22.58	0	0.00	22.55	6	673	0.89%
2018/10/16	4	23.21	0	0.00	23.25	4	652	0.61%
2018/10/11	2	23.26	86	23.35	23.25	-84	634	-13.23%
2018/10/08	2	23.84	0	0.00	23.86	2	622	0.32%
2018/10/05	3	24.17	0	0.00	24.19	3	617	0.49%
2018/10/04	0	0.00	4	24.55	24.60	-4	622	-0.64%
2018/10/03	3	24.24	0	0.00	24.26	3	623	0.48%
2018/10/01	0	0.00	5	23.67	23.67	-5	606	-0.83%
2018/09/28	2	23.29	0	0.00	23.32	2	612	0.33%
2018/09/26	3	23.27	0	0.00	23.29	3	626	0.48%
2018/09/25	0	0.00	5	23.27	23.30	-5	637	-0.78%
2018/09/21	5	22.68	0	0.00	22.69	5	644	0.78%
2018/09/19	0	0.00	10	22.42	22.50	-10	693	-1.44%
2018/09/18	3	22.10	0	0.00	22.10	3	726	0.41%
2018/09/14	7	22.19	0	0.00	22.18	7	767	0.91%
2018/09/12	0	0.00	17	22.45	22.51	-17	791	-2.15%
2018/09/11	3	21.80	0	0.00	21.79	3	786	0.38%
2018/09/07	5	21.86	0	0.00	21.85	5	811	0.62%
2018/09/06	4	22.08	0	0.00	22.10	4	812	0.49%
2018/09/05	5	22.36	0	0.00	22.35	5	818	0.61%
2018/09/04	0	0.00	3	22.54	22.58	-3	828	-0.36%
2018/09/03	3	22.40	0	0.00	22.41	3	855	0.35%
2018/08/29	0	0.00	1	22.07	22.05	-1	874	-0.11%
2018/08/22	0	0.00	7	21.31	21.32	-7	904	-0.77%
2018/08/16	3	20.66	0	0.00	20.82	3	955	0.31%
2018/08/15	1	21.32	0	0.00	21.31	1	934	0.11%
2018/08/14	0	0.00	2	21.56	21.54	-2	934	-0.21%
2018/08/13	0	0.00	1	21.60	21.55	-1	940	-0.11%
2018/08/09	5	21.36	0	0.00	21.40	5	932	0.54%
2018/08/08	1	22.01	0	0.00	22.05	1	902	0.11%
2018/08/03	0	0.00	14	21.85	21.88	-14	929	-1.51%
2018/08/02	8	21.52	0	0.00	21.48	8	939	0.85%
2018/08/01	7	21.66	0	0.00	21.69	7	946	0.74%
2018/07/31	0	0.00	2	22.22	22.14	-2	958	-0.21%
2018/07/30	2	21.84	1	21.87	21.87	1	969	0.10%
2018/07/25	0	0.00	21	21.77	21.82	-21	962	-2.18%
2018/07/24	5	21.48	1	21.50	21.49	4	950	0.42%
2018/07/20	1	21.55	0	0.00	21.67	1	951	0.11%
2018/07/19	0	0.00	1	21.50	21.48	-1	962	-0.10%
2018/07/18	3	21.22	0	0.00	21.23	3	973	0.31%
2018/07/17	5	21.30	0	0.00	21.28	5	974	0.51%
2018/07/13	3	21.91	0	0.00	21.99	3	1,032	0.29%
2018/07/12	5	22.02	0	0.00	22.06	5	1,054	0.47%
2018/07/04	0	0.00	1	22.90	22.90	-1	1,175	-0.09%
2018/06/28	0	0.00	8	22.31	22.27	-8	1,146	-0.70%
2018/06/27	0	0.00	24	21.75	21.73	-24	1,114	-2.15%
2018/06/26	0	0.00	1	20.99	20.95	-1	1,086	-0.09%
2018/06/12	0	0.00	2	20.30	20.32	-2	1,221	-0.16%
2018/06/11	0	0.00	5	20.10	20.12	-5	1,212	-0.41%
2018/06/07	1	20.00	0	0.00	20.00	1	1,187	0.08%
2018/06/06	1	20.17	0	0.00	20.22	1	1,189	0.08%
2018/06/05	2	19.96	0	0.00	19.97	2	1,214	0.16%
2018/06/04	7	20.18	0	0.00	20.17	7	1,212	0.58%
2018/05/31	1	20.83	0	0.00	20.93	1	1,213	0.08%
2018/05/28	14	20.42	0	0.00	20.33	14	1,230	1.14%
2018/05/25	7	21.66	0	0.00	21.66	7	1,204	0.58%
2018/05/24	4	21.99	0	0.00	21.95	4	1,219	0.33%
2018/05/23	11	22.07	0	0.00	22.06	11	1,250	0.88%
2018/05/21	0	0.00	6	22.07	22.04	-6	1,265	-0.47%
2018/05/17	0	0.00	19	22.01	22.02	-19	1,343	-1.41%
2018/05/14	14	21.60	0	0.00	21.60	14	1,483	0.94%
2018/05/11	12	21.86	0	0.00	21.87	12	1,471	0.82%
2018/05/09	0	0.00	8	21.66	21.68	-8	1,513	-0.53%
2018/05/08	8	21.41	0	0.00	21.40	8	1,526	0.52%
2018/05/07	0	0.00	3	21.45	21.53	-3	1,555	-0.19%
2018/05/04	0	0.00	19	20.93	20.95	-19	1,550	-1.23%
2018/05/02	2	20.64	0	0.00	20.65	2	1,673	0.12%
2018/04/30	7	20.75	0	0.00	20.77	7	1,696	0.41%
2018/04/27	14	20.80	0	0.00	20.83	14	1,734	0.81%
2018/04/26	0	0.00	16	20.93	20.95	-16	1,748	-0.92%
2018/04/25	20	20.72	0	0.00	20.70	20	1,796	1.11%
2018/04/24	0	0.00	14	21.06	21.08	-14	1,803	-0.78%
2018/04/20	14	20.86	0	0.00	20.80	14	1,879	0.74%
2018/04/19	0	0.00	10	21.00	21.04	-10	1,915	-0.52%
2018/04/18	2	20.40	1	20.47	20.48	1	1,904	0.05%
2018/04/17	6	20.31	0	0.00	20.31	6	1,908	0.31%
2018/04/16	5	20.39	0	0.00	20.40	5	2,005	0.25%
2018/04/12	0	0.00	27	20.36	20.43	-27	2,020	-1.34%
2018/04/11	0	0.00	1	19.99	19.90	-1	1,963	-0.05%
2018/04/03	9	19.28	0	0.00	19.26	9	2,053	0.44%
2018/03/29	5	19.71	0	0.00	19.70	5	2,289	0.22%
2018/03/28	12	19.77	0	0.00	19.72	12	2,293	0.52%
2018/03/27	0	0.00	3	20.07	20.10	-3	2,324	-0.13%
2018/03/23	8	19.85	2	19.81	19.82	6	2,309	0.26%
2018/03/22	0	0.00	60	19.94	19.90	-60	2,268	-2.65%
2018/03/19	0	0.00	22	18.95	18.94	-22	2,201	-1.00%
2018/03/14	14	18.59	0	0.00	18.58	14	2,280	0.61%
2018/03/13	8	18.69	0	0.00	18.72	8	2,278	0.35%
2018/03/12	0	0.00	17	18.96	18.92	-17	2,302	-0.74%
2018/03/09	3	18.44	0	0.00	18.44	3	2,307	0.13%
2018/03/08	7	18.71	0	0.00	18.71	7	2,283	0.31%
2018/03/07	2	18.94	0	0.00	18.94	2	2,278	0.09%
2018/03/02	3	18.62	0	0.00	18.61	3	2,309	0.13%
2018/03/01	3	18.78	0	0.00	18.82	3	2,341	0.13%
2018/02/23	0	0.00	75	19.12	19.11	-75	2,504	-2.99%
2018/02/12	2	18.15	0	0.00	18.17	2	2,612	0.08%
2018/02/09	3	18.40	27	18.40	18.41	-24	2,594	-0.93%
2018/02/08	1	18.71	2	18.70	18.70	-1	2,559	-0.04%
2018/02/06	2	19.27	7	19.24	19.25	-5	2,575	-0.19%
2018/02/05	2	19.68	0	0.00	19.68	2	2,530	0.08%
2018/02/02	0	0.00	10	20.05	20.05	-10	2,550	-0.39%
2018/01/31	2	19.38	0	0.00	19.38	2	2,627	0.08%
2018/01/30	2	19.72	0	0.00	19.67	2	2,790	0.07%
2018/01/29	6	20.13	0	0.00	20.11	6	2,885	0.21%
2018/01/25	0	0.00	5	20.08	20.11	-5	2,921	-0.17%
2018/01/22	0	0.00	4	19.27	19.23	-4	3,013	-0.13%
2018/01/19	1	19.16	0	0.00	19.16	1	3,054	0.03%
2018/01/17	2	19.34	0	0.00	19.30	2	3,056	0.07%
2018/01/16	0	0.00	10	19.58	19.56	-10	3,021	-0.33%
2018/01/12	0	0.00	10	19.30	19.29	-10	2,952	-0.34%
2018/01/10	5	19.22	3	19.24	19.23	2	2,941	0.07%
2018/01/08	2	18.70	0	0.00	18.69	2	2,905	0.07%
2018/01/05	0	0.00	1	18.82	18.83	-1	2,928	-0.03%
2018/01/04	0	0.00	5	18.74	18.84	-5	2,989	-0.17%
2018/01/03	0	0.00	10	18.34	18.34	-10	2,922	-0.34%