期元大S&P石油 (00642U)-群益金鼎-古亭券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.61
漲跌
▼0.13
漲幅
-0.69%
成交量
838張
產業
上市
446人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/22	1	18.33	0	0.00	18.31	1	3,918	0.03%
2024/04/19	3	19.15	12	19.04	18.88	-9	3,880	-0.23%
2024/04/18	0	0.00	8	18.43	18.45	-8	3,828	-0.21%
2024/04/17	0	0.00	2	18.94	18.91	-2	3,798	-0.05%
2024/04/16	0	0.00	1	19.17	19.17	-1	3,862	-0.03%
2024/04/12	8	19.08	0	0.00	19.04	8	3,921	0.20%
2024/04/11	0	0.00	6	19.11	19.15	-6	3,936	-0.15%
2024/04/10	6	18.88	0	0.00	18.85	6	4,076	0.15%
2024/04/09	0	0.00	10	19.16	19.13	-10	4,257	-0.23%
2024/04/08	10	18.94	1	18.97	18.96	9	4,266	0.21%
2024/04/03	0	0.00	5	18.82	18.81	-5	4,376	-0.11%
2024/04/02	0	0.00	5	18.56	18.59	-5	4,432	-0.11%
2024/04/01	5	18.44	0	0.00	18.45	5	4,527	0.11%
2024/03/29	5	18.32	4	18.32	18.31	1	4,515	0.02%
2024/03/28	3	18.08	1	18.09	18.07	2	4,532	0.04%
2024/03/27	0	0.00	1	17.90	17.89	-1	4,577	-0.02%
2024/03/26	6	18.14	2	18.14	18.10	4	4,624	0.09%
2024/03/25	0	0.00	1	17.91	17.91	-1	4,710	-0.02%
2024/03/22	0	0.00	18	17.83	17.78	-18	4,784	-0.38%
2024/03/21	3	18.02	0	0.00	18.05	3	4,801	0.06%
2024/03/20	5	18.20	0	0.00	18.19	5	4,919	0.10%
2024/03/19	0	0.00	3	18.07	18.07	-3	4,951	-0.06%
2024/03/18	5	17.82	0	0.00	17.83	5	5,200	0.10%
2024/03/15	0	0.00	4	17.74	17.72	-4	5,201	-0.08%
2024/03/14	0	0.00	4	17.46	17.44	-4	5,179	-0.08%
2024/03/12	5	17.10	0	0.00	17.09	5	5,445	0.09%
2024/03/11	0	0.00	5	16.93	16.92	-5	5,549	-0.09%
2024/03/08	0	0.00	0	17.32	17.33	0	5,607	0.00%
2024/03/07	0	0.00	4	17.25	17.23	-4	5,813	-0.07%
2024/03/06	7	17.08	0	0.00	17.10	7	5,854	0.12%
2024/03/05	0	0.00	4	17.16	17.15	-4	5,904	-0.07%
2024/03/01	3	17.12	3	17.12	17.13	0	5,881	0.00%
2024/02/27	0	0.00	3	16.93	16.93	-3	5,884	-0.05%
2024/02/26	2	16.63	15	16.64	16.63	-13	5,894	-0.22%
2024/02/22	2	17.05	0	0.00	17.04	2	5,889	0.03%
2024/02/21	4	16.85	0	0.00	16.85	4	5,940	0.07%
2024/02/19	1	16.99	4	16.97	16.95	-3	6,076	-0.05%
2024/02/16	6	16.89	0	0.00	16.88	6	6,038	0.10%
2024/02/15	10	16.58	0	0.00	16.58	10	5,978	0.17%
2024/02/05	0	0.00	4	15.83	15.91	-4	5,779	-0.07%
2024/02/02	2	16.21	12	16.19	16.20	-10	5,675	-0.18%
2024/02/01	5	16.64	0	0.00	16.61	5	5,660	0.09%
2024/01/31	0	0.00	3	16.89	16.87	-3	5,778	-0.05%
2024/01/30	2	16.75	0	0.00	16.78	2	5,788	0.03%
2024/01/29	0	0.00	2	17.07	17.06	-2	5,808	-0.03%
2024/01/25	0	0.00	6	16.42	16.42	-6	5,573	-0.11%
2024/01/24	0	0.00	4	16.21	16.21	-4	5,554	-0.07%
2024/01/23	15	16.29	0	0.00	16.28	15	5,582	0.27%
2024/01/19	2	16.15	2	16.11	16.11	0	5,432	0.00%
2024/01/18	0	0.00	5	15.89	15.92	-5	5,351	-0.09%
2024/01/09	3	15.46	22	15.44	15.47	-19	5,421	-0.35%
2024/01/05	0	0.00	3	15.83	15.86	-3	5,421	-0.06%
2024/01/04	0	0.00	2	15.92	15.96	-2	5,474	-0.04%
2024/01/03	2	15.36	0	0.00	15.36	2	5,411	0.04%
2024/01/02	1	15.82	2	15.86	15.87	-1	5,248	-0.02%
2023/12/29	2	15.64	0	0.00	15.74	2	5,263	0.04%
2023/12/28	2	16.10	0	0.00	16.09	2	5,103	0.04%
2023/12/20	4	16.18	0	0.00	16.16	4	4,871	0.08%
2023/12/19	0	0.00	5	15.93	15.93	-5	4,783	-0.10%
2023/12/14	3	15.41	0	0.00	15.33	3	4,636	0.06%
2023/12/13	1	15.15	0	0.00	15.11	1	4,579	0.02%
2023/12/12	2	15.78	4	15.81	15.81	-2	4,312	-0.05%
2023/12/11	2	15.76	0	0.00	15.78	2	4,299	0.05%
2023/12/08	7	15.40	0	0.00	15.49	7	4,253	0.16%
2023/12/07	3	15.35	0	0.00	15.39	3	4,163	0.07%
2023/12/06	2	15.98	0	0.00	15.95	2	3,938	0.05%
2023/12/05	2	16.13	0	0.00	16.12	2	3,850	0.05%
2023/12/04	2	16.23	0	0.00	16.22	2	3,774	0.05%
2023/12/01	0	0.00	9	16.68	16.74	-9	3,562	-0.25%
2023/11/29	0	0.00	5	16.81	16.80	-5	3,477	-0.14%
2023/11/28	0	0.00	4	16.50	16.51	-4	3,507	-0.11%
2023/11/27	5	16.55	0	0.00	16.50	5	3,493	0.14%
2023/11/24	2	16.90	0	0.00	16.82	2	3,437	0.06%
2023/11/22	0	0.00	3	17.08	17.10	-3	3,389	-0.09%
2023/11/21	3	17.06	0	0.00	17.05	3	3,378	0.09%
2023/11/20	4	16.84	8	16.72	16.88	-4	3,358	-0.12%
2023/11/17	25.1	16.18	0	0.00	16.18	25.1	3,258	0.77%
2023/11/16	5	16.85	0	0.00	16.84	5	3,090	0.16%
2023/11/09	2	16.69	0	0.00	16.71	2	3,098	0.06%
2023/11/08	2	17.07	0	0.00	17.04	2	3,015	0.07%
2023/11/01	1	18.00	0	0.00	17.95	1	2,914	0.03%
2023/10/27	1	18.47	0	0.00	18.69	1	2,950	0.03%
2023/10/25	2	18.43	2	18.45	18.45	0	2,947	0.00%
2023/10/24	1	18.99	0	0.00	18.94	1	2,916	0.03%
2023/10/23	1	19.18	18	19.25	19.17	-17	2,940	-0.58%
2023/10/18	4	19.37	2	19.27	19.25	2	3,030	0.07%
2023/10/17	2	18.80	0	0.00	18.81	2	2,992	0.07%
2023/10/16	13	19.08	2	19.02	19.10	11	2,945	0.37%
2023/10/12	1	18.03	1	18.00	18.05	0	2,986	0.00%
2023/10/11	10	18.63	0	0.00	18.65	10	2,998	0.33%
2023/10/06	7	17.94	0	17.96	17.87	7	3,046	0.23%
2023/10/05	9	18.24	0	0.00	18.33	9	3,183	0.28%
2023/10/03	0	0.00	1	19.00	19.04	-1	3,512	-0.03%
2023/10/02	1	19.67	1	19.65	19.66	0	3,682	0.00%
2023/09/27	0	0.00	1	19.70	19.74	-1	4,081	-0.02%
2023/09/22	0	0.00	1	19.42	19.51	-1	4,461	-0.02%
2023/09/21	0	19.17	4	19.23	19.22	-4	4,549	-0.09%
2023/09/20	0	0.00	4	19.38	19.35	-4	5,033	-0.08%
2023/09/19	3	19.65	2	19.66	19.69	1	5,022	0.02%
2023/09/15	5	19.47	1	19.46	19.49	4	5,501	0.07%
2023/09/13	0	0.00	2	19.03	19.08	-2	5,797	-0.03%
2023/09/12	0	0.00	1	18.77	18.77	-1	6,142	-0.02%
2023/09/11	0	0.00	1	18.60	18.68	-1	6,297	-0.02%
2023/09/05	0	0.00	2	18.35	18.36	-2	7,469	-0.03%
2023/09/04	0	0.00	1	18.32	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	5	17.88	17.89	-5	7,711	-0.06%
2023/08/30	2	17.41	1	17.39	17.41	1	8,071	0.01%
2023/08/24	2	16.78	0	0.00	16.84	2	9,105	0.02%
2023/08/18	0	0.00	15	17.11	17.06	-15	9,443	-0.16%
2023/08/16	0	0.00	1	17.19	17.14	-1	9,537	-0.01%
2023/08/15	0	0.00	0	17.53	17.51	0	9,519	0.00%
2023/08/10	3	17.85	0	0.00	17.85	3	9,705	0.03%
2023/08/08	1	17.40	0	0.00	17.41	1	9,973	0.01%
2023/08/07	0	0.00	2	17.60	17.56	-2	10,001	-0.02%
2023/08/04	0	0.00	3	17.38	17.34	-3	10,088	-0.03%
2023/08/02	0	0.00	0	17.43	17.41	0	10,179	0.00%
2023/07/31	0	0.00	1	16.99	17.00	-1	10,493	-0.01%
2023/07/26	0	0.00	1	16.79	16.73	-1	11,447	-0.01%
2023/07/25	0	0.00	0	16.70	16.72	0	11,454	0.00%
2023/07/24	0	0.00	1	16.26	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	2	16.13	16.13	-2	11,471	-0.02%
2023/07/20	0	0.00	2	15.93	15.90	-2	11,430	-0.02%
2023/07/19	0	0.00	4	15.98	15.92	-4	11,416	-0.04%
2023/07/18	0	0.00	1	15.71	15.70	-1	11,414	-0.01%
2023/07/17	0	0.00	6	15.76	15.74	-6	11,419	-0.05%
2023/07/13	3	16.00	0	0.00	16.00	3	11,292	0.03%
2023/07/12	0	0.00	2	15.84	15.80	-2	11,160	-0.02%
2023/07/11	0	0.00	0	15.53	15.54	0	11,014	0.00%
2023/07/10	0	0.00	1	15.56	15.53	-1	11,019	-0.01%
2023/07/07	0	0.00	3	15.20	15.26	-3	10,798	-0.03%
2023/07/06	0	0.00	35	15.20	15.17	-35	10,673	-0.33%
2023/07/05	0	0.00	9	14.99	15.01	-9	10,504	-0.09%
2023/06/30	6	14.78	0	0.00	14.76	6	11,217	0.05%
2023/06/29	3	14.69	0	0.00	14.62	3	11,140	0.03%
2023/06/28	18	14.40	0	0.00	14.45	18	11,236	0.16%
2023/06/26	1	14.69	4	14.71	14.69	-3	11,075	-0.03%
2023/06/20	0	0.00	0	15.00	14.97	0	10,893	0.00%
2023/06/19	0	0.00	8	14.93	14.97	-8	10,895	-0.07%
2023/06/16	0	0.00	15	14.88	14.88	-15	10,779	-0.14%
2023/06/15	0	0.00	1	14.44	14.49	-1	10,788	-0.01%
2023/06/14	4	14.60	0	0.00	14.72	4	10,789	0.04%
2023/06/13	18.1	14.32	0	0.00	14.33	18.1	11,262	0.16%
2023/06/12	5	14.73	3	14.69	14.70	2	11,068	0.02%
2023/06/09	4	14.99	3	15.03	15.01	1	11,148	0.01%
2023/06/07	2	15.07	4	15.13	15.07	-2	11,027	-0.02%
2023/06/06	0	0.00	2	15.19	15.18	-2	10,980	-0.02%
2023/06/02	2	14.83	8	14.88	14.87	-6	10,758	-0.06%
2023/06/01	11	14.44	0	0.00	14.48	11	10,750	0.10%
2023/05/31	38.1	14.70	0	0.00	14.65	38.1	10,483	0.36%
2023/05/26	3	15.17	5	15.16	15.20	-2	10,147	-0.02%
2023/05/24	0	0.00	0	15.56	15.60	0	10,284	0.00%
2023/05/18	0	0.00	16	15.35	15.34	-16	10,028	-0.16%
2023/05/16	3	15.14	0	0.00	15.11	3	9,921	0.03%
2023/05/15	6	14.73	20	14.86	14.77	-14	9,927	-0.14%
2023/05/12	9	14.98	12	14.95	14.95	-3	9,824	-0.03%
2023/05/10	17	15.49	4	15.50	15.46	13	9,744	0.13%
2023/05/09	2	15.40	15	15.38	15.38	-13	9,719	-0.13%
2023/05/08	19	15.08	25	15.07	15.16	-6	9,765	-0.06%
2023/05/05	4	14.60	0	0.00	14.64	4	9,681	0.04%
2023/05/04	41	14.54	0	0.00	14.61	41	9,514	0.43%
2023/05/03	10	15.17	0	0.00	15.15	10	8,915	0.11%
2023/05/02	0	0.00	3	16.03	16.03	-3	8,525	-0.04%
2023/04/27	4	15.75	0	0.00	15.76	4	8,497	0.05%
2023/04/26	3	16.30	0	0.00	16.41	3	8,393	0.04%
2023/04/25	0	0.00	2	16.68	16.63	-2	8,410	-0.02%
2023/04/24	2	16.31	0	0.00	16.28	2	8,488	0.02%
2023/04/20	0	0.00	20	16.65	16.53	-20	8,497	-0.24%
2023/04/13	2	17.50	0	17.49	17.47	2	8,586	0.02%
2023/04/12	0	0.00	1	17.18	17.19	-1	8,541	-0.01%
2023/04/11	0	0.00	3	16.90	16.95	-3	8,479	-0.04%
2023/04/10	0	0.00	2	17.02	17.00	-2	8,438	-0.02%
2023/04/07	0	0.00	10	16.88	16.80	-10	8,381	-0.12%
2023/04/06	0	0.00	3	16.88	16.86	-3	8,163	-0.04%
2023/03/31	0	0.00	3	15.70	15.66	-3	7,549	-0.04%
2023/03/30	0	0.00	5	15.32	15.35	-5	7,374	-0.07%
2023/03/29	0	0.00	19	15.54	15.52	-19	7,298	-0.26%
2023/03/28	0	0.00	32	15.33	15.31	-32	7,118	-0.45%
2023/03/24	2	14.70	0	0.00	14.73	2	6,777	0.03%
2023/03/23	0	0.00	0.1	14.75	14.79	-0.1	6,653	0.00%
2023/03/22	13	14.62	0	0.00	14.62	13	6,615	0.20%
2023/03/21	12	14.28	0	0.00	14.26	12	6,570	0.18%
2023/03/20	25.1	14.32	3	14.07	14.07	22.1	6,548	0.34%
2023/03/17	5	14.61	0	0.00	14.66	5	6,286	0.08%
2023/03/16	20	14.58	0	0.00	14.52	20	6,236	0.32%
2023/03/15	9	15.38	0	0.00	15.41	9	5,837	0.15%
2023/03/14	15	15.74	0	0.00	15.69	15	5,494	0.27%
2023/03/13	0	0.00	5	16.33	16.31	-5	5,141	-0.10%
2023/03/10	3	16.03	0	0.00	15.96	3	5,131	0.06%
2023/03/09	2.1	16.26	0	0.00	16.28	2.1	4,998	0.04%
2023/03/08	0	0.00	3	16.45	16.48	-3	4,976	-0.06%
2023/03/07	0	0.00	2	17.04	17.05	-2	5,040	-0.04%
2023/03/06	3	16.69	3	16.73	16.69	0	5,112	0.00%
2023/03/03	0	0.00	5	16.47	16.49	-5	5,000	-0.10%
2023/03/01	3	16.39	18	16.25	16.40	-15	5,037	-0.30%
2023/02/24	18	16.06	11	16.08	16.11	7	4,976	0.14%
2023/02/23	10	15.70	0	0.00	15.76	10	5,031	0.20%
2023/02/22	2	16.10	0	0.00	16.12	2	4,808	0.04%
2023/02/21	2	16.21	0	0.00	16.19	2	4,837	0.04%
2023/02/20	1	16.15	0	0.00	16.26	1	4,814	0.02%
2023/02/17	1	16.49	2	16.45	16.45	-1	4,837	-0.02%
2023/02/13	0	0.00	0	16.69	16.67	0	4,812	0.00%
2023/02/09	0	0.00	1	16.53	16.57	-1	4,717	-0.02%
2023/02/08	1	16.32	21	16.34	16.35	-20	4,656	-0.43%
2023/02/07	7	15.81	0	0.00	15.90	7	4,554	0.15%
2023/02/06	14.1	15.59	0	0.00	15.58	14.1	4,518	0.31%
2023/02/02	0	0.00	1	16.30	16.29	-1	4,224	-0.02%
2023/01/17	0	0.00	20	16.83	16.86	-20	4,180	-0.48%
2023/01/16	4	16.85	5	16.92	16.85	-1	4,149	-0.02%
2023/01/13	4	16.63	6	16.66	16.63	-2	4,073	-0.05%
2023/01/12	0	0.00	20	16.52	16.51	-20	4,109	-0.49%
2023/01/11	5	15.91	0	0.00	15.88	5	4,040	0.12%
2023/01/10	5	15.87	0	0.00	15.88	5	4,026	0.12%
2023/01/05	6	15.76	0	0.00	15.82	6	3,996	0.15%
2023/01/04	4	16.42	0	0.00	16.40	4	3,922	0.10%
2022/12/30	6	16.79	0	0.00	16.81	6	4,006	0.15%
2022/12/29	5	16.76	0	0.00	16.80	5	4,026	0.12%
2022/12/22	0	0.00	0	16.79	16.82	0	4,051	0.00%
2022/12/16	2	16.34	2	16.29	16.20	0	4,182	0.00%
2022/12/15	0	0.00	0.1	16.37	16.36	-0.1	4,179	0.00%
2022/12/14	0	0.00	4	16.07	16.07	-4	4,123	-0.10%
2022/12/13	0	0.00	21	15.75	15.92	-21	4,065	-0.52%
2022/12/12	2	15.36	0	0.00	15.36	2	4,003	0.05%
2022/12/09	14	15.48	5	15.43	15.45	9	3,953	0.23%
2022/12/08	14.1	15.61	7	15.62	15.65	7.1	3,882	0.18%
2022/12/07	15.1	15.98	7	15.94	15.98	8.1	3,785	0.21%
2022/12/06	2	16.59	0	0.00	16.60	2	3,693	0.05%
2022/12/01	4	17.27	4	17.22	17.23	0	3,819	0.00%
2022/11/30	1	16.98	0	0.00	17.00	1	3,798	0.03%
2022/11/29	7	16.66	2	16.52	17.07	5	3,800	0.13%
2022/11/28	5	16.03	0	0.00	15.95	5	3,743	0.13%
2022/11/25	1	16.84	1	16.84	16.90	0	3,635	0.00%
2022/11/24	1	16.77	0	0.00	16.77	1	3,642	0.03%
2022/11/21	1	17.15	0	0.00	17.12	1	3,487	0.03%
2022/11/18	2	17.67	2	17.76	17.72	0	3,385	0.00%
2022/11/10	0	0.00	2	18.35	18.41	-2	3,439	-0.06%
2022/11/09	0	0.00	1	19.06	18.97	-1	3,452	-0.03%
2022/11/08	3	19.68	0	0.00	19.60	3	3,456	0.09%
2022/11/07	0	0.00	10	19.54	19.58	-10	3,530	-0.28%
2022/10/17	0	0.00	4	18.20	18.29	-4	3,744	-0.11%
2022/10/13	2	18.41	0	0.00	18.40	2	3,748	0.05%
2022/10/12	0	0.00	2	18.70	18.69	-2	3,778	-0.05%
2022/10/11	0	0.00	3	19.14	19.11	-3	3,780	-0.08%
2022/10/07	10	18.68	0	0.00	18.62	10	3,718	0.27%
2022/10/05	2	18.22	0	0.00	18.19	2	3,688	0.05%
2022/10/03	2	17.33	0	0.00	17.29	2	3,659	0.05%
2022/09/29	3	17.30	5	17.30	17.30	-2	3,780	-0.05%
2022/09/28	3	16.40	0	0.00	16.43	3	3,816	0.08%
2022/09/27	2	16.34	1	16.34	16.43	1	3,790	0.03%
2022/09/26	0	0.00	3	16.61	16.60	-3	3,715	-0.08%
2022/09/21	2	17.69	1	17.74	17.78	1	3,606	0.03%
2022/09/16	0	0.00	6	17.87	17.91	-6	3,581	-0.17%
2022/09/14	0	0.00	8	18.18	18.18	-8	3,679	-0.22%
2022/09/13	0	0.00	1	18.19	18.31	-1	3,680	-0.03%
2022/09/12	2	17.87	0	0.00	17.86	2	3,601	0.06%
2022/09/08	8	17.35	0	0.00	17.33	8	3,562	0.22%
2022/09/07	1	17.97	6.1	17.95	17.85	-5.1	3,498	-0.15%
2022/09/02	9	18.35	8	18.47	18.45	1	3,372	0.03%
2022/09/01	1	18.68	0	0.00	18.62	1	3,331	0.03%
2022/08/31	9	19.24	6	19.19	19.33	3	3,250	0.09%
2022/08/30	3	20.16	8	20.16	20.18	-5	3,250	-0.15%
2022/08/29	2	19.61	5	19.61	19.60	-3	3,275	-0.09%
2022/08/26	0	0.00	2	19.38	19.39	-2	3,389	-0.06%
2022/08/25	0	0.00	7	19.85	19.82	-7	3,401	-0.21%
2022/08/24	0	0.00	2	19.46	19.44	-2	3,365	-0.06%
2022/08/23	0	0.00	8	18.89	18.88	-8	3,336	-0.24%
2022/08/22	0	0.00	5	18.60	18.52	-5	3,323	-0.15%
2022/08/19	6	18.65	18	18.75	18.61	-12	3,397	-0.35%
2022/08/18	3	18.23	5	18.22	18.25	-2	3,343	-0.06%
2022/08/17	6	17.98	4	17.91	18.04	2	3,345	0.06%
2022/08/16	4	18.26	0	0.00	18.37	4	3,283	0.12%
2022/08/15	4	18.85	0	0.00	18.78	4	3,250	0.12%
2022/08/11	5	18.89	5	18.91	18.86	0	3,213	0.00%
2022/08/05	5	18.28	9	18.19	18.31	-4	3,526	-0.11%
2022/08/04	7	18.76	15	18.69	18.75	-8	3,590	-0.22%
2022/08/03	2	19.43	12	19.34	19.35	-10	3,553	-0.28%
2022/08/02	5	19.19	0	0.00	19.18	5	3,653	0.14%
2022/08/01	0	0.00	4	19.99	19.95	-4	3,732	-0.11%
2022/07/27	1	19.56	0	0.00	19.57	1	3,909	0.03%
2022/07/26	2	20.14	20	19.99	20.08	-18	3,927	-0.46%
2022/07/25	3	19.45	17	19.22	19.24	-14	4,029	-0.35%
2022/07/22	4	19.83	2	19.95	19.97	2	3,970	0.05%
2022/07/21	0	0.00	3	20.34	20.25	-3	3,996	-0.08%
2022/07/20	0	0.00	15	20.53	20.43	-15	4,003	-0.37%
2022/07/19	2	20.38	0	0.00	20.29	2	4,025	0.05%
2022/07/15	2	19.09	2	19.21	19.18	0	3,965	0.00%
2022/07/14	2	19.29	0	0.00	19.32	2	4,015	0.05%
2022/07/13	4	19.08	0	0.00	19.17	4	4,073	0.10%
2022/07/12	0	0.00	2	20.39	20.35	-2	4,076	-0.05%
2022/07/11	1	20.60	1	20.70	20.63	0	4,148	0.00%
2022/07/08	5	20.29	15	20.33	20.51	-10	4,236	-0.24%
2022/07/07	16	19.42	0	0.00	19.63	16	4,264	0.38%
2022/07/06	2	20.14	2	20.12	19.95	0	4,260	0.00%
2022/07/04	7	21.30	0	0.00	21.51	7	4,284	0.16%
2022/07/01	0	0.00	5	21.08	20.94	-5	4,386	-0.11%
2022/06/30	1	21.75	0	0.00	21.77	1	4,418	0.02%
2022/06/29	1	22.03	0	0.00	22.02	1	4,477	0.02%
2022/06/28	0	0.00	3	21.97	21.95	-3	4,639	-0.06%
2022/06/27	1	21.10	11	21.31	21.28	-10	4,703	-0.21%
2022/06/24	1	20.71	1.1	20.77	20.78	-0.1	4,794	0.00%
2022/06/23	3	20.61	20	20.45	20.69	-17	4,883	-0.35%
2022/06/22	1	21.05	1.2	20.90	21.04	-0.2	4,947	0.00%
2022/06/21	1	21.87	0	0.00	21.85	1	5,060	0.02%
2022/06/20	0	0.00	2.5	21.40	21.42	-2.5	5,160	-0.05%
2022/06/17	0	0.00	10	22.65	22.71	-10	5,319	-0.19%
2022/06/16	3	22.57	3	22.70	22.57	0	5,434	0.00%
2022/06/15	2	23.11	0	0.00	23.11	2	5,616	0.04%
2022/06/14	0	0.00	0.1	23.45	23.46	-0.1	5,695	0.00%
2022/06/13	2	23.05	2.3	23.11	23.05	-0.3	5,848	-0.01%
2022/06/10	0	0.00	1	23.35	23.47	-1	6,219	-0.02%
2022/06/06	0	0.00	5.1	23.13	23.13	-5.1	7,579	-0.07%
2022/06/02	0	0.00	2	21.75	21.86	-2	7,832	-0.03%
2022/06/01	0	0.00	3	22.17	22.25	-3	8,475	-0.04%
2022/05/31	2	22.85	2	22.60	22.85	0	8,792	0.00%
2022/05/30	2	22.39	1.1	22.40	22.35	0.9	9,109	0.01%
2022/05/27	3	22.09	4	22.10	22.08	-1	9,631	-0.01%
2022/05/25	0	0.00	0.1	21.55	21.55	-0.1	9,947	0.00%
2022/05/24	0	0.00	28	21.26	21.26	-28	10,561	-0.27%
2022/05/23	0	0.00	6	21.54	21.56	-6	10,621	-0.06%
2022/05/20	3	21.13	3	21.25	21.20	0	10,837	0.00%
2022/05/19	2	20.86	5	20.96	21.01	-3	10,977	-0.03%
2022/05/18	2	21.58	13	21.51	21.54	-11	11,054	-0.10%
2022/05/17	4	21.76	1	21.85	21.65	3	11,258	0.03%
2022/05/16	1	20.95	3	20.98	20.72	-2	11,377	-0.02%
2022/05/13	2	20.67	5	20.62	20.64	-3	11,421	-0.03%
2022/05/12	3	20.08	1	20.10	19.97	2	11,625	0.02%
2022/05/11	0	0.00	2	19.61	19.61	-2	11,548	-0.02%
2022/05/10	2	19.51	2	19.43	19.71	0	11,552	0.00%
2022/05/09	1	21.08	0.2	21.06	21.09	0.8	11,547	0.01%
2022/05/06	0	0.00	6	20.86	20.80	-6	11,474	-0.05%
2022/05/05	2	20.66	0.1	20.68	20.72	1.9	11,802	0.02%
2022/04/29	0	0.00	5	20.05	20.33	-5	11,970	-0.04%
2022/04/27	0	0.00	3	19.62	19.47	-3	12,030	-0.02%
2022/04/26	2	18.90	0	0.00	18.98	2	12,416	0.02%
2022/04/25	0	0.00	7	18.96	19.01	-7	12,585	-0.06%
2022/04/22	4	19.71	0	0.00	19.60	4	12,835	0.03%
2022/04/20	3	19.70	2	19.63	19.72	1	13,122	0.01%
2022/04/19	0	0.00	1	20.61	20.51	-1	13,318	-0.01%
2022/04/15	0	0.00	3.2	19.96	20.10	-3.2	13,246	-0.02%
2022/04/14	5	19.64	4	19.66	19.66	1	13,554	0.01%
2022/04/13	1	19.04	1	19.19	19.05	0	13,487	0.00%
2022/04/08	1	18.11	1	18.12	18.21	0	13,396	0.00%
2022/04/07	6	18.44	0	0.00	18.38	6	13,413	0.04%
2022/04/06	2	19.17	1	19.21	19.22	1	13,368	0.01%
2022/04/01	2	18.78	30	18.84	18.78	-28	13,548	-0.21%
2022/03/31	14	19.32	11	19.36	19.02	3	13,560	0.02%
2022/03/30	20	19.73	3	19.73	19.74	17	13,494	0.13%
2022/03/29	3	19.78	4	19.80	19.78	-1	13,586	-0.01%
2022/03/28	4	20.74	4	20.65	20.77	0	13,601	0.00%
2022/03/25	3	21.13	0	0.00	21.06	3	13,543	0.02%
2022/03/24	33	21.49	6	21.85	21.50	27	13,613	0.20%
2022/03/23	4	20.66	30	20.79	20.73	-26	13,417	-0.19%
2022/03/22	0	0.00	0	21.21	21.21	0	13,349	0.00%
2022/03/21	34	19.97	0	0.00	20.01	34	13,225	0.26%
2022/03/17	0	0.00	1	17.81	17.91	-1	12,982	-0.01%
2022/03/16	3	17.97	1	17.98	17.90	2	12,986	0.02%
2022/03/15	5	18.20	75	18.01	18.09	-70	12,926	-0.54%
2022/03/11	12	19.47	5	19.51	19.38	7	12,563	0.06%
2022/03/10	26	20.09	5	19.78	20.11	21	12,392	0.17%
2022/03/09	2	23.00	13.2	22.74	22.85	-11.2	11,904	-0.09%
2022/03/08	21	22.14	51	22.10	22.17	-30	11,965	-0.25%
2022/03/07	60	22.83	37.1	22.53	22.94	22.9	11,876	0.19%
2022/03/04	6	19.98	39	20.00	20.00	-33	11,436	-0.29%
2022/03/03	34	20.46	4	20.55	20.71	30	11,636	0.26%
2022/03/02	43	19.64	73.2	19.54	19.62	-30.2	11,333	-0.27%
2022/03/01	7	17.50	220	17.43	17.50	-213	10,798	-1.97%	大賣/鉅額交易
2022/02/25	202	17.26	10	17.20	17.20	192	10,753	1.79%	大買/鉅額交易
2022/02/24	47	17.30	5	16.87	17.46	42	10,578	0.40%
2022/02/23	4	16.60	1	16.70	16.70	3	10,125	0.03%
2022/02/17	22	16.48	0	0.00	16.42	22	9,881	0.22%
2022/02/16	0	0.00	2	16.29	16.31	-2	9,725	-0.02%
2022/02/15	0	0.00	13	16.80	16.79	-13	9,524	-0.14%
2022/02/14	1	16.77	5	16.78	16.78	-4	9,432	-0.04%
2022/02/11	2	15.96	0	0.00	15.96	2	9,302	0.02%
2022/02/09	1	15.97	7	15.93	15.97	-6	9,388	-0.06%
2022/02/08	0	0.00	1.2	16.17	16.20	-1.2	9,361	-0.01%
2022/02/07	1	16.24	40	16.32	16.33	-39	9,392	-0.42%
2022/01/26	0	0.00	6.5	15.11	15.12	-6.5	9,030	-0.07%
2022/01/24	0	0.00	7	15.26	15.23	-7	8,957	-0.08%
2022/01/21	5	14.78	0	14.86	14.86	5	8,982	0.06%
2022/01/20	2	15.22	1	15.22	15.22	1	9,075	0.01%
2022/01/19	10	15.29	9	15.28	15.20	1	9,028	0.01%
2022/01/18	0	0.00	11	14.88	14.96	-11	8,683	-0.13%
2022/01/17	0	0.00	8	14.83	14.82	-8	8,610	-0.09%
2022/01/14	0	0.00	2	14.45	14.44	-2	8,423	-0.02%
2022/01/12	0	0.00	17	14.36	14.32	-17	8,311	-0.20%
2022/01/07	0	0.00	25	14.06	14.10	-25	8,311	-0.30%
2022/01/06	0	0.00	3	13.59	13.56	-3	8,005	-0.04%
2022/01/05	0	0.00	1	13.62	13.57	-1	8,021	-0.01%
2022/01/04	0	0.00	1	13.50	13.47	-1	8,111	-0.01%
2022/01/03	0	0.00	12	13.34	13.39	-12	8,315	-0.14%
2021/12/30	6	13.54	5	13.58	13.56	1	8,427	0.01%
2021/12/28	0	0.00	5.2	13.38	13.38	-5.2	8,860	-0.06%
2021/12/24	0	0.00	1.2	12.96	12.94	-1.2	8,852	-0.01%
2021/12/23	0	0.00	1	12.90	12.91	-1	8,876	-0.01%
2021/12/22	0	0.00	2	12.64	12.61	-2	8,852	-0.02%
2021/12/20	4	12.18	0	0.00	12.13	4	9,428	0.04%
2021/12/13	0	0.00	1	12.83	12.82	-1	10,032	-0.01%
2021/12/10	0	0.00	1	12.43	12.52	-1	10,051	-0.01%
2021/12/09	0	0.00	6	12.89	12.90	-6	10,167	-0.06%
2021/12/08	0	0.00	17	12.67	12.68	-17	10,251	-0.17%
2021/12/07	0	0.00	5	12.40	12.43	-5	10,148	-0.05%
2021/12/03	6	11.83	0	0.00	12.00	6	9,999	0.06%
2021/12/02	3	11.70	0	0.00	11.70	3	9,894	0.03%
2021/12/01	14	11.91	0	0.00	12.04	14	9,504	0.15%
2021/11/30	21	12.55	0	0.00	12.30	21	9,423	0.22%
2021/11/29	23	12.66	0	0.00	12.53	23	9,257	0.25%
2021/11/26	0	0.00	11	13.60	13.46	-11	8,774	-0.13%
2021/11/25	0	0.00	12	13.83	13.83	-12	8,811	-0.14%
2021/11/24	3	13.94	0	0.00	13.90	3	8,845	0.03%
2021/11/23	1	13.48	1	13.49	13.47	0	8,792	0.00%
2021/11/22	12	13.38	0	0.00	13.44	12	8,832	0.14%
2021/11/19	0	0.00	1	13.94	13.94	-1	8,763	-0.01%
2021/11/18	9	13.60	0	0.00	13.64	9	8,809	0.10%
2021/11/17	1	13.98	0	0.00	14.00	1	8,785	0.01%
2021/11/15	4	14.01	0	0.00	14.02	4	9,049	0.04%
2021/11/11	1	14.21	41	14.19	14.22	-40	8,999	-0.44%
2021/11/10	0	0.00	1	14.63	14.59	-1	8,985	-0.01%
2021/11/08	1	14.31	0	0.00	14.33	1	8,924	0.01%
2021/11/05	3	13.89	0	0.00	13.86	3	8,865	0.03%
2021/11/04	4	13.93	0	0.00	13.96	4	8,855	0.05%
2021/11/01	0	0.00	0	14.47	14.48	0	9,157	0.00%
2021/10/29	0	0.00	2	14.40	14.40	-2	9,186	-0.02%
2021/10/28	2	14.14	54	14.18	14.15	-52	9,105	-0.57%
2021/10/27	1	14.67	0	0.00	14.59	1	9,056	0.01%
2021/10/26	10	14.57	0	0.00	14.58	10	9,110	0.11%
2021/10/25	12	14.70	0	0.00	14.72	12	9,147	0.13%
2021/10/22	0	0.00	7	14.31	14.32	-7	9,181	-0.08%
2021/10/21	50	14.59	0	0.00	14.51	50	9,234	0.54%
2021/10/19	2	14.29	0	0.00	14.31	2	9,355	0.02%
2021/10/18	24	14.41	15	14.39	14.47	9	9,465	0.10%
2021/10/15	0	0.00	1	14.16	14.17	-1	9,439	-0.01%
2021/10/14	2	14.01	3	13.94	14.01	-1	9,839	-0.01%
2021/10/12	0	0.00	1	13.95	13.97	-1	9,971	-0.01%
2021/10/08	0	0.00	2	13.74	13.77	-2	9,998	-0.02%
2021/10/07	0	0.00	2	13.28	13.30	-2	9,906	-0.02%
2021/10/06	10	13.66	10	13.68	13.72	0	9,854	0.00%
2021/10/05	15	13.50	1	13.50	13.48	14	9,689	0.14%
2021/10/04	0	0.00	52	13.11	13.13	-52	9,442	-0.55%
2021/09/29	3	12.86	0	0.00	12.81	3	9,788	0.03%
2021/09/28	0	0.00	25.1	13.16	13.17	-25.1	9,738	-0.26%
2021/09/27	0	0.00	12	13.00	12.96	-12	9,581	-0.13%
2021/09/24	0	0.00	3	12.73	12.68	-3	9,356	-0.03%
2021/09/23	1	12.54	6	12.51	12.52	-5	9,256	-0.05%
2021/09/22	1	12.26	0	0.00	12.35	1	9,267	0.01%
2021/09/17	1	12.48	0	0.00	12.48	1	9,301	0.01%
2021/09/16	1	12.53	8	12.49	12.53	-7	9,222	-0.08%
2021/09/15	0	0.00	0.1	12.23	12.23	-0.1	8,895	0.00%
2021/09/14	0	0.00	4	12.21	12.24	-4	8,940	-0.04%
2021/09/13	0	0.00	4	12.11	12.07	-4	8,938	-0.04%
2021/09/10	1	11.79	1	11.82	11.83	0	8,963	0.00%
2021/08/31	1	11.89	4	11.89	11.92	-3	9,914	-0.03%
2021/08/30	0	0.00	20	11.91	11.85	-20	9,952	-0.20%
2021/08/24	0.5	11.43	0	0.00	11.42	0.5	10,662	0.00%
2021/08/23	1	10.88	0	0.00	10.99	1	10,604	0.01%
2021/08/20	0	0.00	2	11.07	11.05	-2	10,940	-0.02%
2021/08/19	0	0.00	1	11.12	11.12	-1	10,916	-0.01%
2021/08/12	0	0.00	0.3	11.96	11.96	-0.3	12,004	0.00%
2021/08/09	16	11.58	0	0.00	11.59	16	13,108	0.12%
2021/08/05	2	11.79	0	0.00	11.80	2	13,308	0.02%
2021/08/04	4	12.11	0.3	12.15	12.13	3.7	13,895	0.03%
2021/08/03	14	12.28	0	0.00	12.28	14	14,089	0.10%
2021/07/30	0	0.00	6	12.60	12.58	-6	14,348	-0.04%
2021/07/28	0	0.00	6	12.43	12.40	-6	15,174	-0.04%
2021/07/27	0	0.00	4	12.44	12.44	-4	15,589	-0.03%
2021/07/23	0	0.00	1.2	12.37	12.36	-1.2	16,112	-0.01%
2021/07/22	2	12.10	22.9	12.09	12.05	-20.9	16,153	-0.13%
2021/07/21	0	0.00	0.2	11.59	11.52	-0.2	16,183	0.00%
2021/07/20	21	11.52	1.6	11.57	11.51	19.4	16,241	0.12%
2021/07/19	2	12.22	0.2	12.18	12.21	1.8	15,886	0.01%
2021/07/16	1	12.30	6.2	12.34	12.33	-5.2	15,955	-0.03%
2021/07/15	12	12.38	5	12.37	12.43	7	16,240	0.04%
2021/07/14	0	0.00	20	12.84	12.84	-20	16,455	-0.12%
2021/07/13	10	12.70	0	0.00	12.68	10	16,576	0.06%
2021/07/12	0	0.00	2	12.75	12.69	-2	16,837	-0.01%
2021/07/09	10	12.48	1	12.50	12.51	9	17,408	0.05%
2021/07/08	8	12.28	9	12.31	12.35	-1	17,561	-0.01%
2021/07/07	1	12.51	0.1	12.61	12.58	0.9	17,544	0.01%
2021/07/06	22	13.07	6.1	13.07	13.09	15.9	17,409	0.09%
2021/07/05	2	12.82	0.1	12.82	12.83	2	17,291	0.01%
2021/07/02	10	12.84	6	12.84	12.83	4	17,304	0.02%
2021/07/01	3	12.59	28.2	12.58	12.55	-25.2	17,218	-0.15%
2021/06/30	19	12.53	0	0.00	12.54	19	17,363	0.11%
2021/06/29	1	12.39	47.1	12.40	12.42	-46.1	17,536	-0.26%
2021/06/28	2	12.63	2	12.63	12.64	0	17,538	0.00%
2021/06/25	0	0.00	102.1	12.52	12.51	-102.1	18,004	-0.57%	大賣/鉅額交易
2021/06/23	0	0.00	2	12.50	12.50	-2	19,118	-0.01%
2021/06/22	28	12.49	31	12.50	12.47	-3	19,999	-0.02%
2021/06/21	5	12.25	2	12.29	12.22	3	20,902	0.01%
2021/06/18	5	11.99	1	12.02	11.98	4	20,871	0.02%
2021/06/17	0	0.00	6	12.14	12.26	-6	20,968	-0.03%
2021/06/16	0	0.00	7	12.32	12.33	-7	21,840	-0.03%
2021/06/15	100	12.06	1	12.11	12.06	99	21,874	0.45%
2021/06/11	0	0.00	5	11.89	11.88	-5	21,848	-0.02%
2021/06/10	3	11.81	0	0.00	11.84	3	21,993	0.01%
2021/06/09	0	0.00	22	11.96	11.96	-22	22,139	-0.10%
2021/06/08	7	11.69	0	0.00	11.68	7	22,256	0.03%
2021/06/07	0	0.00	7	11.78	11.77	-7	22,392	-0.03%
2021/06/04	0	0.00	12	11.67	11.67	-12	22,814	-0.05%
2021/06/03	10	11.74	5	11.74	11.76	5	23,191	0.02%
2021/06/02	5	11.55	14	11.55	11.52	-9	24,015	-0.04%
2021/06/01	0	0.00	3	11.43	11.45	-3	24,865	-0.01%
2021/05/28	31	11.40	3	11.40	11.39	28	25,127	0.11%
2021/05/27	0	0.00	3	11.19	11.18	-3	25,319	-0.01%
2021/05/26	1	11.20	0	0.00	11.21	1	25,767	0.00%
2021/05/25	0	0.00	4	11.24	11.23	-4	26,265	-0.02%
2021/05/24	0	0.00	10	10.88	10.89	-10	25,938	-0.04%
2021/05/21	1	10.56	0	0.00	10.62	1	26,503	0.00%
2021/05/20	2	10.79	7	10.81	10.84	-5	26,546	-0.02%
2021/05/19	2	11.04	0	0.00	11.03	2	27,072	0.01%
2021/05/18	0	0.00	8	11.28	11.29	-8	27,552	-0.03%
2021/05/17	0	0.00	2	11.10	11.10	-2	28,221	-0.01%
2021/05/13	0	0.00	1	11.15	11.10	-1	28,847	0.00%
2021/05/12	0	0.00	7	11.10	11.11	-7	29,105	-0.02%
2021/05/11	0	0.00	1	10.96	10.95	-1	29,164	0.00%
2021/05/10	0	0.00	24	11.11	11.11	-24	29,104	-0.08%
2021/05/06	0	0.00	4	11.18	11.19	-4	28,908	-0.01%
2021/05/05	0	0.00	8	11.24	11.22	-8	28,821	-0.03%
2021/05/04	0	0.00	21	10.95	10.92	-21	28,228	-0.07%
2021/05/03	0	0.00	5	10.77	10.76	-5	27,823	-0.02%
2021/04/29	0	0.00	23	10.90	10.87	-23	27,789	-0.08%
2021/04/28	0	0.00	5	10.69	10.69	-5	27,506	-0.02%
2021/04/27	5	10.58	6	10.58	10.60	-1	27,711	0.00%
2021/04/26	0	0.00	2	10.55	10.52	-2	27,614	-0.01%
2021/04/23	0	0.00	2	10.56	10.54	-2	27,935	-0.01%
2021/04/22	13	10.41	23	10.42	10.43	-10	28,179	-0.04%
2021/04/21	6	10.65	0	0.00	10.60	6	28,292	0.02%
2021/04/20	0	0.00	4	10.90	10.92	-4	28,498	-0.01%
2021/04/16	0	0.00	30	10.86	10.87	-30	28,483	-0.11%
2021/04/15	1	10.80	10	10.78	10.80	-9	28,404	-0.03%
2021/04/14	0	0.00	74	10.38	10.39	-74	28,205	-0.26%
2021/04/13	5	10.26	34	10.27	10.26	-29	28,906	-0.10%
2021/04/12	1	10.16	0	0.00	10.16	1	28,977	0.00%
2021/04/09	2	10.22	0	0.00	10.20	2	29,109	0.01%
2021/04/08	5	10.19	25	10.21	10.20	-20	29,111	-0.07%
2021/04/07	0	0.00	8	10.21	10.20	-8	29,132	-0.03%
2021/04/06	3	10.15	0	0.00	10.14	3	29,135	0.01%
2021/04/01	6	10.20	0	0.00	10.24	6	28,953	0.02%
2021/03/31	7	10.41	102	10.41	10.44	-95	28,798	-0.33%	大賣/
2021/03/30	0	0.00	46	10.58	10.54	-46	29,004	-0.16%
2021/03/29	41	10.28	19	10.42	10.22	22	28,755	0.08%
2021/03/26	8	10.16	84	10.17	10.19	-76	28,644	-0.27%
2021/03/25	7	10.31	18	10.33	10.30	-11	28,434	-0.04%
2021/03/24	35	9.95	0	0.00	9.94	35	27,668	0.13%
2021/03/23	0	0.00	4	10.47	10.45	-4	26,837	-0.01%
2021/03/22	4	10.46	0	0.00	10.48	4	26,914	0.01%
2021/03/19	47	10.34	15	10.33	10.33	32	26,769	0.12%
2021/03/18	13	11.02	0	0.00	11.04	13	25,827	0.05%
2021/03/17	3	11.11	0	0.00	11.15	3	25,754	0.01%
2021/03/16	3	11.14	8	11.12	11.15	-5	25,646	-0.02%
2021/03/15	6	11.33	17	11.35	11.33	-11	25,494	-0.04%
2021/03/12	14	11.27	0	0.00	11.25	14	25,406	0.06%
2021/03/11	0	0.00	203	11.12	11.11	-203	25,255	-0.80%	大賣/鉅額交易
2021/03/10	214	10.91	30	10.92	10.88	184	25,248	0.73%	大買/鉅額交易
2021/03/09	4	11.21	45	11.08	11.22	-41	24,822	-0.17%
2021/03/08	7	11.54	102	11.48	11.49	-95	24,479	-0.39%	大賣/
2021/03/05	1	10.94	59	10.94	10.92	-58	23,381	-0.25%
2021/03/04	0	0.00	205	10.43	10.47	-205	22,477	-0.91%	大賣/鉅額交易
2021/03/03	150	10.19	0	0.00	10.21	150	22,250	0.67%	大買/鉅額交易
2021/03/02	55	10.19	20	10.15	10.17	35	22,543	0.16%
2021/02/26	0	0.00	320	10.73	10.68	-320	22,827	-1.40%	大賣/鉅額交易
2021/02/25	102	10.72	18	10.78	10.75	84	22,617	0.37%	大買/
2021/02/24	201	10.43	40	10.42	10.40	161	22,095	0.73%	大買/鉅額交易
2021/02/23	14	10.65	107	10.65	10.69	-93	21,862	-0.43%	大賣/
2021/02/22	100	10.21	25	10.21	10.24	75	21,231	0.35%
2021/02/19	54	10.12	0	0.00	10.20	54	21,007	0.26%
2021/02/18	17	10.57	7	10.60	10.55	10	20,435	0.05%
2021/02/17	4	10.15	88	10.17	10.25	-84	19,864	-0.42%
2021/02/05	10	9.63	7	9.63	9.65	3	18,851	0.02%
2021/02/04	0	0.00	357	9.50	9.53	-357	18,331	-1.95%	大賣/鉅額交易
2021/02/03	5	9.38	8	9.36	9.37	-3	17,985	-0.02%
2021/02/02	0	0.00	18	9.18	9.21	-18	17,816	-0.10%
2021/02/01	10	8.90	0	0.00	8.94	10	17,053	0.06%
2021/01/29	2	8.92	10	8.92	8.92	-8	16,923	-0.05%
2021/01/27	0	0.00	110	8.99	9.03	-110	17,044	-0.65%	大賣/鉅額交易
2021/01/25	51	8.92	0	0.00	8.93	51	17,587	0.29%
2021/01/22	5	8.95	25	8.99	8.96	-20	17,836	-0.11%
2021/01/20	0	0.00	7	9.10	9.10	-7	17,852	-0.04%
2021/01/19	2	8.94	1	8.93	8.94	1	17,570	0.01%
2021/01/18	14	8.88	0	0.00	8.88	14	17,823	0.08%
2021/01/15	3	9.14	0	0.00	9.12	3	17,385	0.02%
2021/01/14	12	9.06	0	0.00	9.07	12	17,254	0.07%
2021/01/13	301	9.21	32	9.18	9.21	269	16,949	1.59%	大買/鉅額交易
2021/01/12	0	0.00	2	8.91	8.91	-2	16,418	-0.01%
2021/01/11	5	8.95	10	8.91	8.89	-5	16,173	-0.03%
2021/01/08	0	0.00	1	8.71	8.73	-1	15,877	-0.01%
2021/01/07	0	0.00	24	8.69	8.74	-24	15,743	-0.15%
2021/01/06	0	0.00	355	8.54	8.57	-355	15,332	-2.32%	大賣/鉅額交易
2021/01/05	5	8.22	2	8.24	8.22	3	14,491	0.02%
2020/12/31	1	8.29	0	0.00	8.29	1	14,164	0.01%
2020/12/30	5	8.29	0	0.00	8.29	5	14,131	0.04%
2020/12/29	4	8.24	0	0.00	8.24	4	14,118	0.03%
2020/12/28	107	8.30	0	0.00	8.30	107	14,193	0.75%	大買/鉅額交易
2020/12/25	154	8.27	0	0.00	8.26	154	14,231	1.08%	大買/鉅額交易
2020/12/24	50	8.35	42	8.30	8.33	8	14,189	0.06%
2020/12/23	41	8.02	0	0.00	8.02	41	13,926	0.29%
2020/12/22	26	8.19	0	0.00	8.16	26	13,746	0.19%
2020/12/21	10	8.33	1	8.37	8.33	9	13,256	0.07%
2020/12/18	1	8.42	2	8.42	8.40	-1	13,021	-0.01%
2020/12/17	20	8.41	26	8.37	8.42	-6	12,908	-0.05%
2020/12/16	10	8.22	45	8.22	8.25	-35	12,724	-0.28%
2020/12/15	0	0.00	51	8.15	8.11	-51	12,611	-0.40%
2020/12/14	1	8.12	0	0.00	8.14	1	12,603	0.01%
2020/12/11	3	8.14	32	8.19	8.14	-29	12,668	-0.23%
2020/12/10	3	8.05	0	0.00	8.04	3	12,641	0.02%
2020/12/09	5	8.04	0	0.00	8.03	5	12,701	0.04%
2020/12/04	0	0.00	6	8.16	8.18	-6	12,915	-0.05%
2020/12/03	10	8.07	5	8.05	8.07	5	12,921	0.04%
2020/12/02	15	7.94	0	0.00	7.93	15	13,092	0.11%
2020/12/01	20	8.01	5	8.01	8.01	15	13,047	0.11%
2020/11/30	0	0.00	7	8.07	8.04	-7	13,047	-0.05%
2020/11/27	15	8.04	7	8.05	8.04	8	12,942	0.06%
2020/11/26	19	8.21	6	8.24	8.16	13	12,848	0.10%
2020/11/25	44	8.06	49	8.06	8.14	-5	12,459	-0.04%
2020/11/24	9	7.74	21	7.71	7.75	-12	11,649	-0.10%
2020/11/23	0	0.00	1	7.60	7.63	-1	11,457	-0.01%
2020/11/20	10	7.57	0	0.00	7.58	10	11,393	0.09%
2020/11/19	0	0.00	18	7.54	7.58	-18	11,424	-0.16%
2020/11/18	24	7.52	0	0.00	7.52	24	11,468	0.21%
2020/11/17	3	7.56	1	7.55	7.58	2	11,428	0.02%
2020/11/16	10	7.46	5	7.46	7.48	5	11,645	0.04%
2020/11/13	11	7.46	0	0.00	7.47	11	11,654	0.09%
2020/11/11	0	0.00	44	7.59	7.65	-44	11,508	-0.38%
2020/11/10	10	7.42	10	7.41	7.42	0	11,147	0.00%
2020/11/09	0	0.00	3	7.24	7.22	-3	10,938	-0.03%
2020/11/06	15	7.13	1	7.19	7.12	14	10,921	0.13%
2020/11/05	7	7.24	0	0.00	7.23	7	10,971	0.06%
2020/11/04	25	7.25	17	7.21	7.27	8	10,926	0.07%
2020/11/03	7	7.06	13	7.06	7.07	-6	10,775	-0.06%
2020/11/02	5	6.74	0	0.00	6.74	5	10,549	0.05%
2020/10/30	27	6.91	0	0.00	6.88	27	10,265	0.26%
2020/10/29	18	7.06	0	0.00	7.06	18	10,066	0.18%
2020/10/27	16	7.21	10	7.22	7.24	6	9,916	0.06%
2020/10/26	19	7.32	0	0.00	7.29	19	9,863	0.19%
2020/10/23	11	7.48	0	0.00	7.47	11	9,617	0.11%
2020/10/22	7	7.43	0	0.00	7.43	7	9,747	0.07%
2020/10/21	0	0.00	167	7.59	7.57	-167	9,650	-1.73%	大賣/鉅額交易
2020/10/16	1	7.55	159	7.56	7.53	-158	9,992	-1.58%	大賣/鉅額交易
2020/10/15	20	7.60	0	0.00	7.62	20	10,155	0.20%
2020/10/12	10	7.56	0	0.00	7.55	10	10,429	0.10%
2020/10/07	60	7.57	100	7.56	7.59	-40	10,630	-0.38%
2020/10/05	5	7.44	2	7.45	7.45	3	11,046	0.03%
2020/09/30	1	7.54	16	7.53	7.54	-15	11,162	-0.13%
2020/09/29	0	0.00	5	7.69	7.67	-5	11,286	-0.04%
2020/09/28	4	7.64	0	0.00	7.64	4	11,420	0.04%
2020/09/25	0	0.00	11	7.71	7.72	-11	11,727	-0.09%
2020/09/24	0	0.00	25	7.61	7.61	-25	11,708	-0.21%
2020/09/23	2	7.69	0	0.00	7.67	2	11,740	0.02%
2020/09/22	21	7.72	0	0.00	7.70	21	11,916	0.18%
2020/09/21	53	7.90	10	7.89	7.86	43	11,970	0.36%
2020/09/18	15	7.94	15	7.92	7.94	0	12,086	0.00%
2020/09/17	0	0.00	10	7.88	7.80	-10	12,197	-0.08%
2020/09/16	1	7.72	16	7.75	7.84	-15	12,252	-0.12%
2020/09/15	12	7.65	1	7.66	7.65	11	12,268	0.09%
2020/09/14	8	7.72	0	0.00	7.71	8	12,206	0.07%
2020/09/11	12	7.78	12	7.76	7.77	0	12,193	0.00%
2020/09/10	0	0.00	17	7.82	7.88	-17	12,153	-0.14%
2020/09/09	55	7.71	15	7.69	7.75	40	12,350	0.32%
2020/09/08	60	7.91	2	7.91	7.90	58	12,295	0.47%
2020/09/07	20	8.01	4	8.02	8.01	16	12,536	0.13%
2020/09/04	11	8.09	0	0.00	8.09	11	12,569	0.09%
2020/09/03	10	8.14	25	8.13	8.13	-15	12,639	-0.12%
2020/09/02	7	8.20	0.7	8.19	8.19	6.3	12,816	0.05%
2020/09/01	0	0.00	20	8.20	8.19	-20	13,248	-0.15%
2020/08/31	60	8.21	0.5	8.29	8.20	59.5	13,375	0.44%
2020/08/28	3	8.20	50	8.20	8.21	-47	13,469	-0.35%
2020/08/27	0	0.00	51	8.34	8.24	-51	13,778	-0.37%
2020/08/26	10	8.31	0	0.00	8.33	10	14,001	0.07%
2020/08/25	6	8.25	0	0.00	8.26	6	14,217	0.04%
2020/08/24	1	8.18	30	8.20	8.18	-29	14,283	-0.20%
2020/08/21	10	8.24	0	0.00	8.24	10	14,585	0.07%
2020/08/20	24	8.21	0	0.00	8.20	24	14,747	0.16%
2020/08/19	1	8.41	0	0.00	8.39	1	14,730	0.01%
2020/08/18	5	8.46	6	8.45	8.45	-1	14,997	-0.01%
2020/08/14	5	8.47	0	0.00	8.47	5	15,910	0.03%
2020/08/13	2	8.51	0	0.00	8.51	2	16,215	0.01%
2020/08/12	6	8.47	10	8.50	8.47	-4	17,187	-0.02%
2020/08/11	0	0.00	190.3	8.50	8.51	-190.3	17,799	-1.07%	大賣/鉅額交易
2020/08/07	0	0.00	1.5	8.47	8.44	-1.5	18,668	-0.01%
2020/08/06	15	8.46	12.5	8.47	8.47	2.5	19,293	0.01%
2020/08/05	0	0.00	10.5	8.28	8.33	-10.5	19,752	-0.05%
2020/08/03	0	0.00	36	8.10	8.08	-36	21,122	-0.17%
2020/07/31	9	8.18	1	8.16	8.19	8	21,486	0.04%
2020/07/30	5	8.24	1	8.24	8.23	4	22,511	0.02%
2020/07/29	16	8.22	1	8.22	8.21	15	23,362	0.06%
2020/07/28	0	0.00	17	8.31	8.28	-17	24,202	-0.07%
2020/07/27	6	8.30	150	8.31	8.30	-144	25,311	-0.57%	大賣/鉅額交易
2020/07/24	134	8.42	0	0.00	8.40	134	25,868	0.52%	大買/鉅額交易
2020/07/23	53	8.53	0	0.00	8.52	53	26,468	0.20%
2020/07/22	100	8.51	2	8.51	8.52	98	27,067	0.36%
2020/07/21	1	8.23	0	0.00	8.30	1	27,748	0.00%
2020/07/20	19	8.22	0	0.00	8.24	19	28,784	0.07%
2020/07/17	11	8.36	0	0.00	8.36	11	31,124	0.04%
2020/07/16	6	8.41	0	0.00	8.38	6	33,410	0.02%
2020/07/15	10	8.37	0	0.00	8.38	10	34,477	0.03%
2020/07/14	18	8.39	0	0.00	8.37	18	35,673	0.05%
2020/07/13	2	8.53	0	0.00	8.50	2	36,935	0.01%
2020/07/10	20	8.51	0	0.00	8.48	20	38,825	0.05%
2020/07/09	18	8.70	3	8.72	8.68	15	41,363	0.04%
2020/07/08	10	8.74	2	8.76	8.75	8	49,967	0.02%
2020/07/07	8	8.89	0	0.00	8.85	8	50,541	0.02%
2020/07/06	1	8.88	7	8.84	8.90	-6	50,961	-0.01%
2020/07/03	18	8.61	31	8.62	8.65	-13	52,200	-0.02%
2020/07/02	30	8.67	4	8.65	8.63	26	52,778	0.05%
2020/07/01	34	8.64	3	8.63	8.66	31	53,527	0.06%
2020/06/30	34	8.67	0	0.00	8.65	34	53,664	0.06%
2020/06/29	4	8.66	0	0.00	8.66	4	53,864	0.01%
2020/06/24	1	8.83	0	0.00	8.81	1	54,191	0.00%
2020/06/23	15	8.96	1	8.92	8.88	14	54,259	0.03%
2020/06/22	7	8.98	0	0.00	8.92	7	54,477	0.01%
2020/06/19	2	9.02	0	0.00	8.99	2	54,937	0.00%
2020/06/18	3	8.95	15	8.96	8.97	-12	55,481	-0.02%
2020/06/17	0	0.00	30	9.01	9.01	-30	56,294	-0.05%
2020/06/16	15	9.01	10	9.01	9.03	5	57,616	0.01%
2020/06/15	11	8.84	1	8.84	8.84	10	59,316	0.02%
2020/06/12	21	8.85	3	8.93	8.97	18	60,253	0.03%
2020/06/11	22	9.20	18	9.21	9.14	4	60,693	0.01%
2020/06/10	3	9.33	2	9.35	9.31	1	61,179	0.00%
2020/06/09	23	9.40	0	0.00	9.40	23	62,578	0.04%
2020/06/08	6	9.52	10	9.55	9.54	-4	63,604	-0.01%
2020/06/05	17	9.38	18	9.37	9.38	-1	64,870	0.00%
2020/06/04	1	9.32	29	9.30	9.31	-28	66,970	-0.04%
2020/06/03	39	9.36	8	9.34	9.39	31	71,890	0.04%
2020/06/02	11	9.13	0	0.00	9.09	11	72,938	0.02%
2020/06/01	2	9.20	3	9.20	9.17	-1	73,448	0.00%
2020/05/29	7	9.21	48	9.19	9.17	-41	73,778	-0.06%
2020/05/28	12	9.18	15	9.18	9.16	-3	74,481	0.00%
2020/05/27	22	9.33	16	9.33	9.32	6	76,350	0.01%
2020/05/26	7	9.45	31	9.37	9.37	-24	77,903	-0.03%
2020/05/25	14	9.33	5	9.29	9.32	9	78,104	0.01%
2020/05/22	18	9.42	38	9.42	9.40	-20	77,988	-0.03%
2020/05/21	0	0.00	3	9.68	9.64	-3	77,642	0.00%
2020/05/20	17	9.58	4	9.61	9.60	13	77,309	0.02%
2020/05/19	44	9.74	17	9.76	9.64	27	77,196	0.03%
2020/05/18	20	9.66	5	9.69	9.65	15	76,245	0.02%
2020/05/15	16	9.48	24	9.46	9.44	-8	75,743	-0.01%
2020/05/14	41	9.36	7	9.32	9.30	34	75,426	0.05%
2020/05/13	23	9.50	56	9.46	9.48	-33	75,082	-0.04%
2020/05/12	34	9.37	62	9.34	9.37	-28	74,751	-0.04%
2020/05/11	93	9.27	53	9.21	9.47	40	74,379	0.05%
2020/05/08	2	8.89	7	8.86	8.90	-5	73,619	-0.01%
2020/05/07	52	8.64	5	8.63	8.72	47	73,312	0.06%
2020/05/06	38	8.94	6	8.93	8.76	32	73,076	0.04%
2020/05/05	36	8.88	21	8.85	8.76	15	72,309	0.02%
2020/05/04	22	8.58	8	8.56	8.56	14	71,781	0.02%
2020/04/30	19	8.44	50	8.50	8.69	-31	71,342	-0.04%
2020/04/29	2	8.00	6	8.00	8.03	-4	70,336	-0.01%
2020/04/28	6	7.76	0	0.00	7.75	6	70,037	0.01%
2020/04/27	8	7.85	3	7.88	7.88	5	69,574	0.01%
2020/04/24	3	8.01	13	7.99	8.00	-10	68,864	-0.01%
2020/04/23	58	7.88	23	7.89	8.04	35	67,918	0.05%
2020/04/22	111	7.55	30	7.59	7.44	81	66,657	0.12%	大買/
2020/04/21	80	8.09	13	8.05	8.17	67	64,017	0.10%
2020/04/20	33	8.45	9	8.38	8.45	24	61,680	0.04%
2020/04/17	21	8.65	3	8.56	8.60	18	60,465	0.03%
2020/04/16	429	8.50	5	8.50	8.50	424	59,081	0.72%	大買/鉅額交易
2020/04/15	12	8.64	46	8.64	8.64	-34	57,670	-0.06%
2020/04/14	68	8.42	15	8.50	8.67	53	55,679	0.10%
2020/04/13	174	8.25	13	8.99	8.26	161	52,711	0.31%	大買/鉅額交易
2020/04/10	22	9.49	0	0.00	9.60	22	43,879	0.05%
2020/04/09	15	9.89	74	9.79	9.85	-59	43,089	-0.14%
2020/04/08	78	9.36	16	9.26	9.43	62	42,459	0.15%
2020/04/07	31	10.12	10	10.11	10.14	21	40,824	0.05%
2020/04/06	42	10.21	109	9.93	10.23	-67	40,088	-0.17%	大賣/
2020/04/01	5	10.15	14	10.20	10.23	-9	39,173	-0.02%
2020/03/31	84	9.91	10	9.89	10.08	74	38,809	0.19%
2020/03/30	74	9.72	0	0.00	9.79	74	38,430	0.19%
2020/03/27	12	10.11	0	0.00	10.17	12	37,874	0.03%
2020/03/26	3	10.25	15	10.21	10.33	-12	37,560	-0.03%
2020/03/25	16	10.52	5	10.48	10.46	11	37,155	0.03%
2020/03/24	4	10.34	14	10.37	10.36	-10	36,522	-0.03%
2020/03/23	9	9.44	9	9.81	10.10	0	35,836	0.00%
2020/03/20	116	10.13	124	10.32	10.41	-8	34,923	-0.02%	大買/大賣/
2020/03/19	46	9.29	277	9.07	9.12	-231	33,485	-0.69%	大賣/鉅額交易
2020/03/18	52	10.34	1	10.28	10.25	51	31,478	0.16%
2020/03/17	21	10.76	1	10.71	10.75	20	30,205	0.07%
2020/03/16	12	10.97	92	10.90	10.95	-80	29,232	-0.27%
2020/03/13	139	10.84	19	10.47	11.34	120	28,400	0.42%	大買/鉅額交易
2020/03/12	56	10.97	185	11.21	11.00	-129	26,833	-0.48%	大賣/鉅額交易
2020/03/11	137	11.74	48	11.73	11.55	89	25,529	0.35%	大買/
2020/03/10	105	11.16	42	11.02	11.31	63	23,875	0.26%	大買/
2020/03/09	210	10.80	8	10.71	10.41	202	21,554	0.94%	大買/鉅額交易
2020/03/06	27	13.31	13	13.39	13.38	14	16,447	0.09%
2020/03/05	6	13.83	5	13.84	13.84	1	15,037	0.01%
2020/03/04	9	13.98	13	13.99	13.98	-4	14,143	-0.03%
2020/03/03	15	14.03	15	14.01	13.97	0	13,496	0.00%
2020/03/02	44	13.39	10	13.55	13.51	34	12,621	0.27%
2020/02/27	73	14.21	4	14.19	14.15	69	10,302	0.67%
2020/02/26	14	14.77	0	0.00	14.82	14	8,480	0.17%
2020/02/25	19	15.09	1	15.10	15.10	18	8,068	0.22%
2020/02/24	3	15.17	5	15.20	15.26	-2	7,863	-0.03%
2020/02/21	10	15.62	3	15.65	15.62	7	7,593	0.09%
2020/02/20	10	15.71	0	0.00	15.69	10	7,450	0.13%
2020/02/19	6	15.32	92	15.33	15.39	-86	7,232	-1.19%
2020/02/17	2	15.25	0	0.00	15.27	2	6,911	0.03%
2020/02/14	25	15.09	0	0.00	15.11	25	6,678	0.37%
2020/02/13	26	15.04	0	0.00	15.03	26	6,450	0.40%
2020/02/12	15	14.81	0	0.00	14.85	15	6,049	0.25%
2020/02/11	10	14.69	0	0.00	14.73	10	5,781	0.17%
2020/02/10	16	14.75	0	0.00	14.76	16	5,469	0.29%
2020/02/07	53	15.01	0	0.00	14.98	53	5,208	1.02%
2020/02/06	64	15.04	0	0.00	15.25	64	4,979	1.29%
2020/02/05	47	14.70	0	0.00	14.72	47	4,683	1.00%
2020/02/04	55	14.75	0	0.00	14.87	55	4,308	1.28%
2020/02/03	71	15.13	0	0.00	15.22	71	3,775	1.88%
2020/01/31	5	15.63	0	0.00	15.66	5	3,480	0.14%
2020/01/30	4	16.00	0	0.00	16.01	4	3,116	0.13%
2020/01/15	3	17.00	0	0.00	17.02	3	3,355	0.09%
2020/01/14	4	17.03	3	17.05	17.02	1	3,387	0.03%
2020/01/10	3	17.38	0	0.00	17.39	3	3,379	0.09%
2020/01/09	9	17.59	0	0.00	17.58	9	3,389	0.27%
2020/01/08	5	18.67	0	0.00	18.55	5	3,373	0.15%
2020/01/07	4	18.25	0	0.00	18.27	4	3,373	0.12%
2020/01/06	2	18.62	2	18.72	18.83	0	3,550	0.00%
2019/12/27	0	0.00	2	17.99	18.02	-2	4,565	-0.04%
2019/12/24	0	0.00	3	17.66	17.66	-3	4,862	-0.06%
2019/12/18	0	0.00	1	17.65	17.63	-1	4,908	-0.02%
2019/12/17	0	0.00	5	17.53	17.53	-5	4,896	-0.10%
2019/12/16	0	0.00	6	17.46	17.43	-6	4,896	-0.12%
2019/12/10	0	0.00	6	17.24	17.21	-6	5,413	-0.11%
2019/12/09	0	0.00	4	17.23	17.21	-4	5,424	-0.07%
2019/12/05	0	0.00	4	17.07	17.01	-4	5,478	-0.07%
2019/12/02	1	16.48	0	0.00	16.45	1	5,603	0.02%
2019/11/27	0	0.00	2	17.04	17.05	-2	5,656	-0.04%
2019/11/22	0	0.00	3	17.04	17.02	-3	5,754	-0.05%
2019/11/20	1	16.27	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	5	16.95	16.92	-5	5,647	-0.09%
2019/11/14	0	0.00	7	16.81	16.85	-7	5,633	-0.12%
2019/11/12	2	16.60	0	0.00	16.67	2	5,599	0.04%
2019/11/11	0	0.00	1	16.61	16.60	-1	5,694	-0.02%
2019/11/08	3	16.65	0	0.00	16.64	3	5,696	0.05%
2019/11/07	3	16.48	0	0.00	16.45	3	5,698	0.05%
2019/11/06	0	0.00	6	16.67	16.66	-6	5,835	-0.10%
2019/11/05	2	16.49	1	16.53	16.54	1	5,905	0.02%
2019/11/04	2	16.39	6	16.39	16.37	-4	5,820	-0.07%
2019/10/31	0	0.00	10	16.12	16.17	-10	5,848	-0.17%
2019/10/29	0	0.00	1	16.33	16.30	-1	5,841	-0.02%
2019/10/28	0	0.00	3	16.58	16.55	-3	5,803	-0.05%
2019/10/22	1	15.70	0	0.00	15.69	1	5,309	0.02%
2019/10/18	5	15.83	5	15.84	15.83	0	5,286	0.00%
2019/10/15	2	15.73	0	0.00	15.67	2	5,217	0.04%
2019/10/08	5	15.66	0	0.00	15.66	5	4,792	0.10%
2019/10/07	5	15.55	0	0.00	15.61	5	4,804	0.10%
2019/10/04	7	15.68	0	0.00	15.69	7	4,626	0.15%
2019/10/03	3	15.72	0	0.00	15.86	3	4,146	0.07%
2019/10/02	2	16.05	0	0.00	16.07	2	3,882	0.05%
2019/10/01	8	16.10	0	0.00	16.14	8	3,748	0.21%
2019/09/27	2	16.59	0	0.00	16.57	2	3,564	0.06%
2019/09/25	3	16.79	0	0.00	16.79	3	3,597	0.08%
2019/09/23	5	17.28	0	0.00	17.30	5	3,603	0.14%
2019/09/20	5	17.31	0	0.00	17.26	5	3,635	0.14%
2019/09/19	0	0.00	1	17.14	17.15	-1	3,701	-0.03%
2019/09/17	0	0.00	18	18.14	18.19	-18	3,648	-0.49%
2019/09/16	6	17.63	5	17.58	17.55	1	3,590	0.03%
2019/09/12	3	16.57	0	0.00	16.58	3	3,395	0.09%
2019/09/10	0	0.00	51	17.12	17.10	-51	3,410	-1.50%
2019/09/09	0	0.00	2	16.74	16.80	-2	3,358	-0.06%
2019/09/06	0	0.00	6	16.61	16.58	-6	3,372	-0.18%
2019/09/04	2	16.00	0	0.00	16.04	2	3,405	0.06%
2019/09/02	2	16.24	0	0.00	16.27	2	3,402	0.06%
2019/08/30	0	0.00	4	16.67	16.65	-4	3,444	-0.12%
2019/08/29	0	0.00	1	16.41	16.38	-1	3,391	-0.03%
2019/08/27	1	15.94	0	0.00	15.94	1	3,511	0.03%
2019/08/26	1	15.83	0	0.00	15.86	1	3,548	0.03%
2019/08/22	2	16.37	0	0.00	16.37	2	3,416	0.06%
2019/08/20	2	16.51	4	16.57	16.57	-2	3,387	-0.06%
2019/08/19	5	16.33	0	0.00	16.33	5	3,393	0.15%
2019/08/15	2	16.19	0	0.00	16.25	2	3,391	0.06%
2019/08/14	0	0.00	2	16.62	16.59	-2	3,366	-0.06%
2019/08/12	5	16.02	0	0.00	16.02	5	3,237	0.15%
2019/08/08	2	15.55	0	0.00	15.72	2	3,191	0.06%
2019/08/07	3	15.87	0	0.00	15.89	3	3,015	0.10%
2019/08/05	1	16.35	0	0.00	16.32	1	2,817	0.04%
2019/08/02	1	16.30	0	0.00	16.28	1	2,770	0.04%
2019/08/01	0	0.00	50	17.05	17.04	-50	2,623	-1.91%
2019/07/31	0	0.00	30	17.19	17.20	-30	2,612	-1.15%
2019/07/30	50	16.85	0	0.00	16.85	50	2,578	1.94%
2019/07/25	2	16.56	0	0.00	16.57	2	2,598	0.08%
2019/07/22	0	0.00	3	16.56	16.63	-3	2,574	-0.12%
2019/07/19	1	16.64	0	0.00	16.62	1	2,545	0.04%
2019/07/18	14	16.76	0	0.00	16.78	14	2,508	0.56%
2019/07/17	22	17.03	0	0.00	17.05	22	2,497	0.88%
2019/07/11	0	0.00	12	17.87	17.85	-12	2,503	-0.48%
2019/07/05	1	16.77	0	0.00	16.77	1	2,423	0.04%
2019/07/04	2	16.84	0	0.00	16.81	2	2,440	0.08%
2019/07/03	1	16.67	0	0.00	16.68	1	2,464	0.04%
2019/07/02	0	0.00	1	17.32	17.38	-1	2,426	-0.04%
2019/06/28	0	0.00	50	17.42	17.43	-50	2,440	-2.05%
2019/06/27	1	17.43	3	17.45	17.41	-2	2,431	-0.08%
2019/06/26	0	0.00	5	17.36	17.41	-5	2,398	-0.21%
2019/06/24	2	17.03	6	17.04	17.04	-4	2,303	-0.17%
2019/06/21	1	16.89	7	16.83	16.74	-6	2,252	-0.27%
2019/06/18	2	15.51	0	0.00	15.49	2	2,103	0.10%
2019/06/17	10	15.71	0	0.00	15.72	10	2,072	0.48%
2019/06/13	12	15.33	0	0.00	15.33	12	1,993	0.60%
2019/06/12	4	15.68	0	0.00	15.64	4	1,878	0.21%
2019/06/11	1	15.95	0	0.00	15.99	1	1,835	0.05%
2019/06/06	1	15.44	0	0.00	15.44	1	1,758	0.06%
2019/06/03	6	15.81	0	0.00	15.82	6	1,628	0.37%
2019/05/31	1	16.73	0	0.00	16.74	1	1,488	0.07%
2019/05/30	1	17.57	0	0.00	17.61	1	1,402	0.07%
2019/05/29	12	17.45	0	0.00	17.42	12	1,424	0.84%
2019/05/28	2	17.53	0	0.00	17.62	2	1,442	0.14%
2019/05/27	1	17.45	0	0.00	17.37	1	1,500	0.07%
2019/05/24	0	0.00	50	17.33	17.47	-50	1,512	-3.30%
2019/05/23	2	18.16	0	0.00	18.15	2	1,491	0.13%
2019/05/21	0	0.00	50	18.85	18.90	-50	1,543	-3.24%
2019/05/17	2	18.80	0	0.00	18.78	2	1,633	0.12%
2019/05/16	6	18.55	0	0.00	18.54	6	1,686	0.36%
2019/05/06	0	0.00	1	17.92	17.97	-1	1,926	-0.05%
2019/05/03	1	18.32	0	0.00	18.28	1	1,929	0.05%
2019/05/02	0	0.00	8	18.88	18.82	-8	1,941	-0.41%
2019/04/29	2	18.71	0	0.00	18.68	2	2,055	0.10%
2019/04/25	0	0.00	1	19.51	19.53	-1	2,071	-0.05%
2019/04/19	1	18.97	0	0.00	18.96	1	2,237	0.04%
2019/04/18	0	0.00	50	18.91	18.94	-50	2,384	-2.10%
2019/04/12	0	0.00	2	18.94	18.96	-2	2,761	-0.07%
2019/04/09	1	19.12	0	0.00	19.11	1	2,946	0.03%
2019/04/08	2	18.79	0	0.00	18.80	2	3,074	0.07%
2019/04/03	1	18.63	1	18.61	18.62	0	3,242	0.00%
2019/04/02	1	18.43	1	18.41	18.37	0	3,476	0.00%
2019/04/01	1	18.14	1	18.15	18.17	0	3,512	0.00%
2019/03/26	1	17.90	0	0.00	17.91	1	4,132	0.02%
2019/03/21	0	0.00	1	18.19	18.24	-1	4,462	-0.02%
2019/03/19	0	0.00	6	18.04	18.02	-6	4,534	-0.13%
2019/03/12	6	17.67	0	0.00	17.67	6	4,837	0.12%
2019/02/27	0	0.00	7	17.38	17.50	-7	5,258	-0.13%
2019/02/26	3	17.21	0	0.00	17.22	3	5,275	0.06%
2019/02/21	0	0.00	1	17.73	17.75	-1	5,246	-0.02%
2019/02/19	0	0.00	2	17.57	17.58	-2	5,208	-0.04%
2019/02/18	0	0.00	162	17.60	17.59	-162	5,192	-3.12%	大賣/鉅額交易
2019/02/15	3	17.20	1	17.20	17.20	2	5,200	0.04%
2019/02/14	1	17.09	0	0.00	17.10	1	5,165	0.02%
2019/02/13	0	0.00	2	16.90	16.93	-2	5,130	-0.04%
2019/02/11	52	16.50	0	0.00	16.50	52	5,093	1.02%
2019/01/29	50	16.21	0	0.00	16.20	50	5,019	1.00%
2019/01/28	50	16.58	20	16.58	16.51	30	5,000	0.60%
2019/01/24	20	16.38	6	16.32	16.38	14	4,992	0.28%
2019/01/23	0	0.00	10	16.44	16.52	-10	4,973	-0.20%
2019/01/22	0	0.00	2	16.63	16.52	-2	4,926	-0.04%
2019/01/21	6	16.69	0	0.00	16.67	6	4,900	0.12%
2019/01/17	0	0.00	4	16.37	16.32	-4	4,823	-0.08%
2019/01/14	2	16.30	110	16.19	16.10	-108	4,819	-2.24%	大賣/鉅額交易
2019/01/11	20	16.52	33	16.45	16.54	-13	4,756	-0.27%
2019/01/10	23	16.38	3	16.37	16.37	20	4,656	0.43%
2019/01/09	22	16.03	2	16.06	16.06	20	4,511	0.44%
2019/01/08	12	15.52	1	15.53	15.53	11	4,370	0.25%
2019/01/07	10	15.51	1	15.50	15.59	9	4,314	0.21%
2019/01/04	20	15.10	2	14.99	15.18	18	4,215	0.43%
2019/01/03	11	14.81	1	14.68	14.68	10	4,103	0.24%
2019/01/02	1	14.68	3	14.54	14.50	-2	4,033	-0.05%
2018/12/28	13	14.78	0	0.00	14.66	13	3,949	0.33%
2018/12/27	120	14.87	11	14.79	14.88	109	3,872	2.81%	大買/鉅額交易
2018/12/26	14	14.06	1	14.02	14.01	13	3,707	0.35%
2018/12/25	1	14.36	0	0.00	14.22	1	3,507	0.03%
2018/12/21	4	14.96	0	0.00	14.92	4	3,109	0.13%
2018/12/19	5	15.12	4	15.38	15.31	1	2,800	0.04%
2018/12/18	7	16.01	0	0.00	15.97	7	2,521	0.28%
2018/12/17	2	16.62	0	0.00	16.62	2	2,321	0.09%
2018/12/14	0	0.00	2	16.96	16.89	-2	2,229	-0.09%
2018/12/13	2	16.61	0	0.00	16.61	2	2,150	0.09%
2018/12/12	0	0.00	1	16.83	16.87	-1	2,079	-0.05%
2018/12/11	1	16.56	0	0.00	16.55	1	2,018	0.05%
2018/12/10	0	0.00	31	16.98	16.94	-31	1,908	-1.62%
2018/12/07	11	16.62	0	0.00	16.61	11	1,836	0.60%
2018/12/06	12	16.95	0	0.00	16.95	12	1,743	0.69%
2018/12/05	52	16.96	0	0.00	16.98	52	1,712	3.04%
2018/12/04	100	17.32	2	17.17	17.24	98	1,614	6.07%
2018/12/03	20	17.09	0	0.00	17.34	20	1,562	1.28%
2018/11/30	1	16.64	0	0.00	16.65	1	1,467	0.07%
2018/11/28	2	16.75	0	0.00	16.90	2	1,255	0.16%
2018/11/26	1	16.45	11	16.44	16.78	-10	1,165	-0.86%
2018/11/23	3	17.19	3	17.28	17.26	0	1,086	0.00%
2018/11/22	4	17.61	0	0.00	17.61	4	1,046	0.38%
2018/11/16	0	0.00	2	18.35	18.49	-2	984	-0.20%
2018/11/15	2	18.18	0	0.00	18.21	2	961	0.21%
2018/11/14	2	18.14	1	18.12	18.10	1	932	0.11%
2018/11/08	1	20.04	0	0.00	20.04	1	825	0.12%
2018/11/02	1	20.60	0	0.00	20.68	1	827	0.12%
2018/10/29	2	22.00	0	0.00	21.96	2	786	0.25%
2018/10/24	4	21.61	0	0.00	21.60	4	759	0.53%
2018/10/09	1	24.10	0	0.00	24.12	1	625	0.16%
2018/10/05	2	24.20	0	0.00	24.19	2	617	0.32%
2018/10/04	3	24.62	0	0.00	24.60	3	622	0.48%
2018/09/27	0	0.00	5	23.34	23.33	-5	618	-0.81%
2018/09/10	0	0.00	1	21.94	21.96	-1	796	-0.13%
2018/09/07	1	21.87	0	0.00	21.85	1	811	0.12%
2018/09/04	0	0.00	1	22.56	22.58	-1	828	-0.12%
2018/08/28	0	0.00	10	22.16	22.14	-10	898	-1.11%
2018/07/11	4	22.85	0	0.00	22.86	4	1,047	0.38%
2018/07/03	0	0.00	2	22.93	22.93	-2	1,175	-0.17%
2018/06/22	0	0.00	22	20.36	20.34	-22	1,071	-2.05%
2018/06/13	0	0.00	10	20.21	20.22	-10	1,227	-0.81%
2018/06/11	268	20.14	536	20.14	20.12	-268	1,212	-22.11%	大買/大賣/鉅額交易
2018/06/07	230	19.91	0	0.00	20.00	230	1,187	19.37%	大買/鉅額交易
2018/06/06	38	20.13	0	0.00	20.22	38	1,189	3.19%
2018/05/28	0	0.00	1	20.62	20.33	-1	1,230	-0.08%
2018/05/23	1	22.08	0	0.00	22.06	1	1,250	0.08%
2018/05/22	0	0.00	1	22.27	22.27	-1	1,255	-0.08%
2018/05/21	0	0.00	7	22.05	22.04	-7	1,265	-0.55%
2018/05/17	0	0.00	1	21.98	22.02	-1	1,343	-0.07%
2018/05/15	1	21.79	0	0.00	21.77	1	1,409	0.07%
2018/05/14	1	21.69	0	0.00	21.60	1	1,483	0.07%
2018/05/11	1	21.87	0	0.00	21.87	1	1,471	0.07%
2018/05/10	0	0.00	2	21.98	21.99	-2	1,518	-0.13%
2018/05/09	0	0.00	1	21.61	21.68	-1	1,513	-0.07%
2018/04/26	1	20.93	0	0.00	20.95	1	1,748	0.06%
2018/04/25	2	20.70	0	0.00	20.70	2	1,796	0.11%
2018/04/23	0	0.00	2	20.87	20.88	-2	1,834	-0.11%
2018/04/19	0	0.00	83	21.04	21.04	-83	1,915	-4.33%
2018/04/11	0	0.00	2	20.00	19.90	-2	1,963	-0.10%
2018/03/15	2	18.66	0	0.00	18.66	2	2,263	0.09%
2018/02/02	0	0.00	1	20.03	20.05	-1	2,550	-0.04%
2018/01/25	0	0.00	22	20.07	20.11	-22	2,921	-0.75%
2018/01/24	0	0.00	1	19.56	19.56	-1	2,872	-0.03%
2018/01/23	0	0.00	3	19.39	19.40	-3	2,930	-0.10%
2018/01/22	6	19.27	1	19.25	19.23	5	3,013	0.17%
2018/01/18	0	0.00	1	19.45	19.47	-1	3,021	-0.03%
2018/01/16	0	0.00	1	19.58	19.56	-1	3,021	-0.03%
2018/01/15	0	0.00	9	19.49	19.58	-9	2,990	-0.30%
2018/01/12	1	19.27	2	19.28	19.29	-1	2,952	-0.03%
2018/01/10	0	0.00	7	19.24	19.23	-7	2,941	-0.24%
2018/01/09	0	0.00	10	18.88	18.87	-10	2,874	-0.35%
2018/01/05	0	0.00	6	18.81	18.83	-6	2,928	-0.20%