期元大S&P石油 (00642U)-群益金鼎-竹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
17.74
漲跌
▲0.24
漲幅
+1.37%
成交量
1,888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-竹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-竹南券商分點個股進出
群益金鼎-竹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
2024/05/13	2	17.50	0	0.00	17.50	2	3,184	0.06%
2024/05/10	0	0.00	2	17.89	17.91	-2	3,281	-0.06%
2024/05/08	2	17.55	0	0.00	17.52	2	3,324	0.06%
2024/05/06	2	17.59	0	0.00	17.60	2	3,480	0.06%
2024/05/03	7	17.77	0	0.00	17.79	7	3,566	0.20%
2024/05/02	5	17.81	0	0.00	17.86	5	3,602	0.14%
2024/04/30	8	18.52	0	0.00	18.50	8	3,575	0.22%
2024/04/29	3	18.65	0	0.00	18.66	3	3,737	0.08%
2024/04/26	0	0.00	1	18.80	18.83	-1	3,760	-0.03%
2024/04/25	1	18.54	0	0.00	18.61	1	3,873	0.03%
2024/04/24	0	0.00	12	18.69	18.74	-12	3,906	-0.31%
2024/04/22	11	18.33	2	18.35	18.31	9	3,918	0.23%
2024/04/19	5	18.91	5	19.17	18.88	0	3,880	0.00%
2024/04/18	5	18.45	0	0.00	18.45	5	3,828	0.13%
2024/04/09	0	0.00	8	19.13	19.13	-8	4,257	-0.19%
2024/04/01	0	0.00	1	18.44	18.45	-1	4,527	-0.02%
2024/03/28	4	18.09	0	0.00	18.07	4	4,532	0.09%
2024/03/20	2	18.21	0	0.00	18.19	2	4,919	0.04%
2024/03/18	0	0.00	2	17.81	17.83	-2	5,200	-0.04%
2024/03/15	0	0.00	1	17.75	17.72	-1	5,201	-0.02%
2024/03/12	0	0.00	5	17.09	17.09	-5	5,445	-0.09%
2024/03/05	0	0.00	1	17.14	17.15	-1	5,904	-0.02%
2024/02/29	0	0.00	1	17.14	17.14	-1	5,941	-0.02%
2024/02/27	0	0.00	2	16.96	16.93	-2	5,884	-0.03%
2024/02/26	2	16.65	0	0.00	16.63	2	5,894	0.03%
2024/02/22	0	0.00	1	17.05	17.04	-1	5,889	-0.02%
2024/02/20	0	0.00	1	17.10	17.09	-1	6,064	-0.02%
2024/02/16	0	0.00	15	16.89	16.88	-15	6,038	-0.25%
2024/02/15	0	0.00	4	16.56	16.58	-4	5,978	-0.07%
2024/02/05	3	15.82	0	0.00	15.91	3	5,779	0.05%
2024/02/02	5	16.22	0	0.00	16.20	5	5,675	0.09%
2024/02/01	1	16.61	0	0.00	16.61	1	5,660	0.02%
2024/01/31	1	16.89	0	0.00	16.87	1	5,778	0.02%
2024/01/30	10	16.78	0	0.00	16.78	10	5,788	0.17%
2024/01/29	0	0.00	7	17.04	17.06	-7	5,808	-0.12%
2024/01/26	0	0.00	10	16.77	16.73	-10	5,680	-0.18%
2024/01/23	0	0.00	3	16.27	16.28	-3	5,582	-0.05%
2024/01/22	2	15.92	0	0.00	15.92	2	5,421	0.04%
2024/01/19	0	0.00	26	16.14	16.11	-26	5,432	-0.48%
2024/01/17	1	15.75	0	0.00	15.73	1	5,394	0.02%
2024/01/12	0	0.00	28	16.01	16.00	-28	5,497	-0.51%
2024/01/11	0	0.00	1	15.60	15.66	-1	5,378	-0.02%
2024/01/10	0	0.00	2	15.76	15.80	-2	5,416	-0.04%
2024/01/09	2	15.42	0	0.00	15.47	2	5,421	0.04%
2024/01/08	0	0.00	7	16.01	15.86	-7	5,431	-0.13%
2024/01/04	1	15.95	6	15.92	15.96	-5	5,474	-0.09%
2024/01/03	6	15.39	0	0.00	15.36	6	5,411	0.11%
2023/12/29	23	15.65	0	0.00	15.74	23	5,263	0.44%
2023/12/28	12	16.13	0	0.00	16.09	12	5,103	0.24%
2023/12/27	0	0.00	20	16.41	16.43	-20	5,054	-0.40%
2023/12/25	4	16.05	0	0.00	16.00	4	5,002	0.08%
2023/12/21	2	16.12	0	0.00	16.14	2	4,916	0.04%
2023/12/20	20	16.18	0	0.00	16.16	20	4,871	0.41%
2023/12/19	7	15.93	6	15.94	15.93	1	4,783	0.02%
2023/12/15	1	15.79	5	15.74	15.78	-4	4,754	-0.08%
2023/12/14	1	15.36	5	15.36	15.33	-4	4,636	-0.09%
2023/12/13	10	15.08	0	0.00	15.11	10	4,579	0.22%
2023/12/11	2	15.75	2	15.72	15.78	0	4,299	0.00%
2023/12/07	4	15.38	0	0.00	15.39	4	4,163	0.10%
2023/12/05	1	16.11	0	0.00	16.12	1	3,850	0.03%
2023/12/04	2	16.27	2	16.33	16.22	0	3,774	0.00%
2023/12/01	2	16.63	0	0.00	16.74	2	3,562	0.06%
2023/11/28	2	16.57	0	0.00	16.51	2	3,507	0.06%
2023/11/24	0	0.00	3	16.85	16.82	-3	3,437	-0.09%
2023/11/22	0	0.00	1	17.10	17.10	-1	3,389	-0.03%
2023/11/20	1	16.87	3	16.86	16.88	-2	3,358	-0.06%
2023/11/17	2	16.18	0	0.00	16.18	2	3,258	0.06%
2023/11/16	2	16.89	0	0.00	16.84	2	3,090	0.06%
2023/11/15	2	17.24	0	0.00	17.32	2	3,052	0.07%
2023/11/08	3	17.11	0	0.00	17.04	3	3,015	0.10%
2023/11/02	1	17.96	0	0.00	17.95	1	2,908	0.03%
2023/11/01	1	17.94	0	0.00	17.95	1	2,914	0.03%
2023/10/25	4	18.45	3	18.45	18.45	1	2,947	0.03%
2023/10/24	2	18.97	0	0.00	18.94	2	2,916	0.07%
2023/10/23	15	19.25	0	0.00	19.17	15	2,940	0.51%
2023/10/20	2	19.70	1	19.71	19.74	1	2,986	0.03%
2023/10/19	3	19.24	0	0.00	19.25	3	2,987	0.10%
2023/10/18	0	0.00	7	19.27	19.25	-7	3,030	-0.23%
2023/10/17	7	18.77	0	0.00	18.81	7	2,992	0.23%
2023/10/16	1	19.10	4	19.04	19.10	-3	2,945	-0.10%
2023/10/13	0	0.00	2	18.21	18.22	-2	2,909	-0.07%
2023/10/12	0	0.00	5	18.01	18.05	-5	2,986	-0.17%
2023/10/11	2	18.63	0	0.00	18.65	2	2,998	0.07%
2023/10/06	3	17.89	0	0.00	17.87	3	3,046	0.10%
2023/10/02	0	0.00	5	19.65	19.66	-5	3,682	-0.14%
2023/09/28	10	20.42	0	0.00	20.43	10	3,958	0.25%
2023/09/27	2	19.73	2	19.73	19.74	0	4,081	0.00%
2023/09/25	0	0.00	3	19.54	19.53	-3	4,313	-0.07%
2023/09/20	3	19.34	0	0.00	19.35	3	5,033	0.06%
2023/09/18	0	0.00	1	19.46	19.55	-1	5,294	-0.02%
2023/09/12	0	0.00	1	18.80	18.77	-1	6,142	-0.02%
2023/09/11	0	0.00	12	18.65	18.68	-12	6,297	-0.19%
2023/09/08	7	18.46	0	0.00	18.47	7	6,426	0.11%
2023/09/05	0	0.00	3	18.36	18.36	-3	7,469	-0.04%
2023/09/01	0	0.00	2	17.90	17.89	-2	7,711	-0.03%
2023/08/29	0	0.00	1	17.10	17.10	-1	8,217	-0.01%
2023/08/24	1	16.80	0	0.00	16.84	1	9,105	0.01%
2023/08/21	0	0.00	2	17.39	17.36	-2	9,335	-0.02%
2023/08/10	0	0.00	3	17.86	17.85	-3	9,705	-0.03%
2023/08/08	0	0.00	4	17.42	17.41	-4	9,973	-0.04%
2023/08/07	0	0.00	1	17.56	17.56	-1	10,001	-0.01%
2023/08/04	0	0.00	7	17.40	17.34	-7	10,088	-0.07%
2023/08/02	0	0.00	4	17.48	17.41	-4	10,179	-0.04%
2023/07/31	0	0.00	4	17.03	17.00	-4	10,493	-0.04%
2023/07/28	0	0.00	2	16.90	16.88	-2	11,063	-0.02%
2023/07/27	5	16.83	45	16.82	16.82	-40	11,454	-0.35%
2023/07/26	0	0.00	1	16.80	16.73	-1	11,447	-0.01%
2023/07/25	0	0.00	1	16.72	16.72	-1	11,454	-0.01%
2023/07/24	0	0.00	5	16.26	16.28	-5	11,522	-0.04%
2023/07/21	0	0.00	5	16.05	16.13	-5	11,471	-0.04%
2023/07/20	0	0.00	1	15.95	15.90	-1	11,430	-0.01%
2023/07/13	0	0.00	15	15.98	16.00	-15	11,292	-0.13%
2023/07/12	0	0.00	7	15.81	15.80	-7	11,160	-0.06%
2023/07/06	0	0.00	2	15.22	15.17	-2	10,673	-0.02%
2023/07/05	0	0.00	4	14.99	15.01	-4	10,504	-0.04%
2023/07/03	2	14.93	0	0.00	14.91	2	11,117	0.02%
2023/06/30	0	0.00	5	14.73	14.76	-5	11,217	-0.04%
2023/06/28	10	14.40	0	0.00	14.45	10	11,236	0.09%
2023/06/27	1	14.69	0	0.00	14.81	1	11,067	0.01%
2023/06/26	5	14.71	1	14.65	14.69	4	11,075	0.04%
2023/06/21	0	0.00	14	15.07	15.11	-14	11,006	-0.13%
2023/06/19	0	0.00	74	15.01	14.97	-74	10,895	-0.68%
2023/06/16	0	0.00	1	14.89	14.88	-1	10,779	-0.01%
2023/06/15	0	0.00	8	14.45	14.49	-8	10,788	-0.07%
2023/06/14	0	0.00	2	14.60	14.72	-2	10,789	-0.02%
2023/06/13	13	14.31	0	0.00	14.33	13	11,262	0.12%
2023/06/12	3	14.71	0	0.00	14.70	3	11,068	0.03%
2023/06/07	5	15.15	6	15.14	15.07	-1	11,027	-0.01%
2023/06/06	2	15.14	0	0.00	15.18	2	10,980	0.02%
2023/06/05	3	15.26	3	15.28	15.33	0	10,940	0.00%
2023/06/02	0	0.00	3	14.84	14.87	-3	10,758	-0.03%
2023/06/01	9	14.43	0	0.00	14.48	9	10,750	0.08%
2023/05/31	21	14.68	0	0.00	14.65	21	10,483	0.20%
2023/05/24	0	0.00	2	15.56	15.60	-2	10,284	-0.02%
2023/05/19	0	0.00	2	15.19	15.32	-2	10,065	-0.02%
2023/05/16	0	0.00	1	15.13	15.11	-1	9,921	-0.01%
2023/05/15	8	14.74	0	0.00	14.77	8	9,927	0.08%
2023/05/11	2	15.39	2	15.37	15.46	0	9,680	0.00%
2023/05/09	0	0.00	2	15.34	15.38	-2	9,719	-0.02%
2023/05/05	4	14.62	0	0.00	14.64	4	9,681	0.04%
2023/05/04	5	14.59	0	0.00	14.61	5	9,514	0.05%
2023/05/03	9	15.16	0	0.00	15.15	9	8,915	0.10%
2023/04/27	1	15.74	0	0.00	15.76	1	8,497	0.01%
2023/04/24	5	16.31	0	0.00	16.28	5	8,488	0.06%
2023/04/18	0	0.00	1	17.12	17.09	-1	8,454	-0.01%
2023/04/13	0	0.00	6	17.49	17.47	-6	8,586	-0.07%
2023/04/12	0	0.00	14	17.19	17.19	-14	8,541	-0.16%
2023/04/10	0	0.00	8	17.03	17.00	-8	8,438	-0.09%
2023/04/06	4	16.87	122	16.88	16.86	-118	8,163	-1.45%	大賣/鉅額交易
2023/03/31	0	0.00	7	15.66	15.66	-7	7,549	-0.09%
2023/03/30	0	0.00	1	15.36	15.35	-1	7,374	-0.01%
2023/03/29	0	0.00	9	15.53	15.52	-9	7,298	-0.12%
2023/03/28	7	15.31	20	15.30	15.31	-13	7,118	-0.18%
2023/03/27	1	14.61	2	14.63	14.66	-1	6,801	-0.01%
2023/03/24	1	14.59	0	0.00	14.73	1	6,777	0.01%
2023/03/23	3	14.76	0	0.00	14.79	3	6,653	0.05%
2023/03/22	2	14.63	0	0.00	14.62	2	6,615	0.03%
2023/03/21	0	0.00	20	14.25	14.26	-20	6,570	-0.30%
2023/03/20	25	14.16	0	0.00	14.07	25	6,548	0.38%
2023/03/17	30	14.60	20	14.68	14.66	10	6,286	0.16%
2023/03/16	57	14.77	100	14.49	14.52	-43	6,236	-0.69%
2023/03/15	57	15.35	0	0.00	15.41	57	5,837	0.98%
2023/03/14	43	15.72	0	0.00	15.69	43	5,494	0.78%
2023/03/10	70	16.01	0	0.00	15.96	70	5,131	1.36%
2023/03/09	4	16.25	0	0.00	16.28	4	4,998	0.08%
2023/03/08	1	16.47	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	35	17.03	17.05	-35	5,040	-0.69%
2023/03/06	0	0.00	5	16.77	16.69	-5	5,112	-0.10%
2023/03/03	0	0.00	10	16.48	16.49	-10	5,000	-0.20%
2023/03/01	5	16.38	40	16.40	16.40	-35	5,037	-0.69%
2023/02/24	10	16.07	0	0.00	16.11	10	4,976	0.20%
2023/02/23	65	15.70	0	0.00	15.76	65	5,031	1.29%
2023/02/22	9	16.11	0	0.00	16.12	9	4,808	0.19%
2023/02/21	2	16.20	0	0.00	16.19	2	4,837	0.04%
2023/02/15	0	0.00	21	16.65	16.57	-21	4,843	-0.43%
2023/02/14	0	0.00	8	16.75	16.72	-8	4,843	-0.17%
2023/02/13	0	0.00	2	16.74	16.67	-2	4,812	-0.04%
2023/02/09	0	0.00	40	16.57	16.57	-40	4,717	-0.85%
2023/02/08	5	16.31	0	0.00	16.35	5	4,656	0.11%
2023/02/07	5	15.85	1	15.85	15.90	4	4,554	0.09%
2023/02/06	33	15.58	0	0.00	15.58	33	4,518	0.73%
2023/02/03	20	16.06	0	0.00	16.00	20	4,319	0.46%
2023/02/02	4	16.28	0	0.00	16.29	4	4,224	0.09%
2023/01/31	1	16.44	0	0.00	16.43	1	4,213	0.02%
2023/01/17	0	0.00	1	16.80	16.86	-1	4,180	-0.02%
2023/01/13	0	0.00	11	16.68	16.63	-11	4,073	-0.27%
2023/01/12	1	16.50	0	0.00	16.51	1	4,109	0.02%
2023/01/11	2	15.87	0	0.00	15.88	2	4,040	0.05%
2023/01/10	5	15.88	0	0.00	15.88	5	4,026	0.12%
2023/01/09	1	15.88	0	0.00	15.98	1	4,017	0.02%
2023/01/05	15	15.74	0	0.00	15.82	15	3,996	0.38%
2023/01/04	5	16.41	0	0.00	16.40	5	3,922	0.13%
2023/01/03	0	0.00	1	17.02	17.04	-1	3,959	-0.03%
2022/12/26	0	0.00	2	16.89	16.88	-2	4,005	-0.05%
2022/12/22	0	0.00	2	16.80	16.82	-2	4,051	-0.05%
2022/12/16	3	16.24	0	0.00	16.20	3	4,182	0.07%
2022/12/12	1	15.40	0	0.00	15.36	1	4,003	0.02%
2022/12/09	2	15.42	0	0.00	15.45	2	3,953	0.05%
2022/12/08	0	0.00	7	15.62	15.65	-7	3,882	-0.18%
2022/12/07	5	15.94	2	16.00	15.98	3	3,785	0.08%
2022/12/05	7	17.47	0	0.00	17.26	7	3,662	0.19%
2022/12/02	0	0.00	1	17.43	17.37	-1	3,738	-0.03%
2022/11/28	4	16.00	4	16.00	15.95	0	3,743	0.00%
2022/11/24	1	16.77	2	16.78	16.77	-1	3,642	-0.03%
2022/11/22	2	17.31	0	0.00	17.31	2	3,527	0.06%
2022/11/21	3	17.17	0	0.00	17.12	3	3,487	0.09%
2022/11/18	5	17.69	0	0.00	17.72	5	3,385	0.15%
2022/11/17	7	18.13	0	0.00	18.08	7	3,401	0.21%
2022/11/15	1	18.22	1	18.23	18.26	0	3,395	0.00%
2022/11/09	0	0.00	1	18.96	18.97	-1	3,452	-0.03%
2022/11/08	0	0.00	2	19.66	19.60	-2	3,456	-0.06%
2022/11/07	0	0.00	5	19.59	19.58	-5	3,530	-0.14%
2022/11/04	0	0.00	5	19.27	19.30	-5	3,530	-0.14%
2022/11/03	0	0.00	1	19.20	19.20	-1	3,506	-0.03%
2022/11/02	0	0.00	3	19.19	19.22	-3	3,506	-0.09%
2022/10/31	1	18.77	1	18.76	18.78	0	3,535	0.00%
2022/10/28	0	0.00	2	18.92	18.86	-2	3,632	-0.06%
2022/10/27	0	0.00	18	18.89	18.86	-18	3,632	-0.50%
2022/10/24	1	18.12	0	0.00	18.10	1	3,662	0.03%
2022/10/21	1	18.14	0	0.00	18.21	1	3,706	0.03%
2022/10/19	1	17.75	0	0.00	17.75	1	3,701	0.03%
2022/10/18	6	18.12	0	0.00	18.24	6	3,738	0.16%
2022/10/17	1	18.20	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	2	18.86	18.84	-2	3,751	-0.05%
2022/10/11	0	0.00	1	19.20	19.11	-1	3,780	-0.03%
2022/10/05	0	0.00	6	18.22	18.19	-6	3,688	-0.16%
2022/09/30	1	17.18	0	0.00	17.14	1	3,721	0.03%
2022/09/29	1	17.30	1	17.40	17.30	0	3,780	0.00%
2022/09/26	2	16.66	4	16.71	16.60	-2	3,715	-0.05%
2022/09/23	1	17.55	0	0.00	17.60	1	3,625	0.03%
2022/09/22	1	17.44	0	0.00	17.62	1	3,614	0.03%
2022/09/21	1	17.67	0	0.00	17.78	1	3,606	0.03%
2022/09/16	3	17.88	0	0.00	17.91	3	3,581	0.08%
2022/09/12	1	17.86	0	0.00	17.86	1	3,601	0.03%
2022/09/08	4	17.34	0	0.00	17.33	4	3,562	0.11%
2022/09/07	10	17.95	0	0.00	17.85	10	3,498	0.29%
2022/09/06	1	18.55	0	0.00	18.54	1	3,377	0.03%
2022/09/05	1	18.45	0	0.00	18.52	1	3,373	0.03%
2022/09/02	3	18.39	0	0.00	18.45	3	3,372	0.09%
2022/09/01	6	18.63	0	0.00	18.62	6	3,331	0.18%
2022/08/30	0	0.00	3	20.16	20.18	-3	3,250	-0.09%
2022/08/25	0	0.00	2	19.88	19.82	-2	3,401	-0.06%
2022/08/24	0	0.00	4	19.47	19.44	-4	3,365	-0.12%
2022/08/19	0	0.00	20	18.65	18.61	-20	3,397	-0.59%
2022/08/18	1	18.22	0	0.00	18.25	1	3,343	0.03%
2022/08/17	21	17.94	0	0.00	18.04	21	3,345	0.63%
2022/08/16	1	18.30	2	18.34	18.37	-1	3,283	-0.03%
2022/08/10	1	18.60	0	0.00	18.54	1	3,219	0.03%
2022/08/04	1	18.70	0	0.00	18.75	1	3,590	0.03%
2022/08/02	3	19.10	0	0.00	19.18	3	3,653	0.08%
2022/07/29	2	19.81	0	0.00	19.84	2	3,817	0.05%
2022/07/25	1	19.20	0	0.00	19.24	1	4,029	0.02%
2022/07/22	2	19.75	0	0.00	19.97	2	3,970	0.05%
2022/07/07	0	0.00	33	19.28	19.63	-33	4,264	-0.77%
2022/07/06	1	19.84	7	19.86	19.95	-6	4,260	-0.14%
2022/06/22	1	21.03	0	0.00	21.04	1	4,947	0.02%
2022/06/13	0	0.00	1	23.01	23.05	-1	5,848	-0.02%
2022/06/10	0	0.00	5	23.41	23.47	-5	6,219	-0.08%
2022/06/07	1	23.14	0	0.00	23.10	1	7,282	0.01%
2022/05/31	0	0.00	2	22.73	22.85	-2	8,792	-0.02%
2022/05/30	0	0.00	5	22.33	22.35	-5	9,109	-0.05%
2022/05/26	0	0.00	3	21.52	21.50	-3	9,738	-0.03%
2022/05/20	0	0.00	2	21.20	21.20	-2	10,837	-0.02%
2022/05/17	0	0.00	20	21.65	21.65	-20	11,258	-0.18%
2022/05/10	2	19.63	0	0.00	19.71	2	11,552	0.02%
2022/05/06	1	20.80	0	0.00	20.80	1	11,474	0.01%
2022/05/05	5	20.66	0	0.00	20.72	5	11,802	0.04%
2022/05/04	4	19.80	0	0.00	19.84	4	11,789	0.03%
2022/05/03	0	0.00	1	20.10	20.10	-1	11,858	-0.01%
2022/04/29	12	20.18	6	20.15	20.33	6	11,970	0.05%
2022/04/27	16	19.48	0	0.00	19.47	16	12,030	0.13%
2022/04/25	4	18.99	0	0.00	19.01	4	12,585	0.03%
2022/04/21	0	0.00	3	19.69	19.75	-3	12,904	-0.02%
2022/04/18	0	0.00	1	20.55	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	2	20.00	20.10	-2	13,246	-0.02%
2022/04/14	0	0.00	2	19.69	19.66	-2	13,554	-0.01%
2022/04/08	3	18.14	0	0.00	18.21	3	13,396	0.02%
2022/04/07	3	18.38	0	0.00	18.38	3	13,413	0.02%
2022/03/31	1	19.20	0	0.00	19.02	1	13,560	0.01%
2022/03/30	0	0.00	4	19.76	19.74	-4	13,494	-0.03%
2022/03/29	2	19.74	5	19.86	19.78	-3	13,586	-0.02%
2022/03/22	0	0.00	3	21.19	21.21	-3	13,349	-0.02%
2022/03/21	0	0.00	7	20.00	20.01	-7	13,225	-0.05%
2022/03/18	5	19.51	2	19.30	19.44	3	13,152	0.02%
2022/03/17	1	17.92	2	17.82	17.91	-1	12,982	-0.01%
2022/03/16	0	0.00	1	17.88	17.90	-1	12,986	-0.01%
2022/03/15	1	18.50	11	18.19	18.09	-10	12,926	-0.08%
2022/03/11	3	19.31	8	19.56	19.38	-5	12,563	-0.04%
2022/03/10	7	19.87	1	19.95	20.11	6	12,392	0.05%
2022/03/09	1	23.06	1	23.05	22.85	0	11,904	0.00%
2022/03/08	9	21.90	14	21.99	22.17	-5	11,965	-0.04%
2022/03/07	14	22.31	3	22.53	22.94	11	11,876	0.09%
2022/03/04	0	0.00	0.2	20.00	20.00	-0.2	11,436	0.00%
2022/03/03	1	20.50	14	20.53	20.71	-13	11,636	-0.11%
2022/03/02	0	0.00	5	19.42	19.62	-5	11,333	-0.04%
2022/02/25	1	17.17	0	0.00	17.20	1	10,753	0.01%
2022/02/24	1.1	17.20	3	17.22	17.46	-1.9	10,578	-0.02%
2022/02/22	0	0.00	36	16.82	16.81	-36	10,153	-0.35%
2022/02/18	30	16.14	0	0.00	16.17	30	9,970	0.30%
2022/02/17	0	0.00	5	16.22	16.42	-5	9,881	-0.05%
2022/02/16	0	0.00	1	16.31	16.31	-1	9,725	-0.01%
2022/02/14	6.1	16.79	2	16.77	16.78	4.1	9,432	0.04%
2022/02/10	1	16.00	1	16.00	16.00	0	9,315	0.00%
2022/02/09	0	0.00	10	15.96	15.97	-10	9,388	-0.11%
2022/02/08	0	0.00	1	16.21	16.20	-1	9,361	-0.01%
2022/02/07	0	0.00	2	16.32	16.33	-2	9,392	-0.02%
2022/01/24	0	0.00	2	15.24	15.23	-2	8,957	-0.02%
2022/01/21	0	0.00	2	14.74	14.86	-2	8,982	-0.02%
2022/01/19	0	0.00	1	15.29	15.20	-1	9,028	-0.01%
2022/01/18	0	0.00	3	14.86	14.96	-3	8,683	-0.03%
2022/01/17	0	0.00	11	14.83	14.82	-11	8,610	-0.13%
2022/01/14	0	0.00	5	14.43	14.44	-5	8,423	-0.06%
2022/01/12	0	0.00	2	14.33	14.32	-2	8,311	-0.02%
2022/01/10	0	0.00	10	13.95	13.95	-10	8,248	-0.12%
2022/01/07	0	0.00	2	14.11	14.10	-2	8,311	-0.02%
2021/12/30	0	0.00	2	13.58	13.56	-2	8,427	-0.02%
2021/12/24	0	0.00	5	12.93	12.94	-5	8,852	-0.06%
2021/12/23	0	0.00	12	12.93	12.91	-12	8,876	-0.14%
2021/12/22	0	0.00	2	12.68	12.61	-2	8,852	-0.02%
2021/12/20	2	12.18	0	0.00	12.13	2	9,428	0.02%
2021/12/09	5	12.90	5	12.90	12.90	0	10,167	0.00%
2021/12/08	0	0.00	5	12.66	12.68	-5	10,251	-0.05%
2021/12/07	0	0.00	2	12.40	12.43	-2	10,148	-0.02%
2021/12/06	5	12.00	0	0.00	12.02	5	10,102	0.05%
2021/12/03	5	11.81	179	11.97	12.00	-174	9,999	-1.74%	大賣/鉅額交易
2021/12/02	4	11.74	0	0.00	11.70	4	9,894	0.04%
2021/12/01	8	11.82	0	0.00	12.04	8	9,504	0.08%
2021/11/30	5	12.53	0	0.00	12.30	5	9,423	0.05%
2021/11/29	2	12.62	0	0.00	12.53	2	9,257	0.02%
2021/11/26	124	13.59	0	0.00	13.46	124	8,774	1.41%	大買/鉅額交易
2021/11/25	60	13.83	0	0.00	13.83	60	8,811	0.68%
2021/11/24	0	0.00	63	13.89	13.90	-63	8,845	-0.71%
2021/11/23	2	13.47	0	0.00	13.47	2	8,792	0.02%
2021/11/22	61	13.37	0	0.00	13.44	61	8,832	0.69%
2021/11/19	3	13.81	14	13.86	13.94	-11	8,763	-0.13%
2021/11/18	14	13.62	3	13.59	13.64	11	8,809	0.12%
2021/11/17	0	0.00	8	14.01	14.00	-8	8,785	-0.09%
2021/11/16	0	0.00	35	14.19	14.18	-35	8,868	-0.39%
2021/11/15	35	13.97	0	0.00	14.02	35	9,049	0.39%
2021/11/10	0	0.00	1	14.65	14.59	-1	8,985	-0.01%
2021/11/08	0	0.00	148	14.33	14.33	-148	8,924	-1.66%	大賣/鉅額交易
2021/11/05	98	13.88	0	0.00	13.86	98	8,865	1.11%
2021/11/04	53	13.92	35	13.94	13.96	18	8,855	0.20%
2021/11/03	2	14.37	1	14.36	14.42	1	8,955	0.01%
2021/11/01	0	0.00	3	14.46	14.48	-3	9,157	-0.03%
2021/10/29	0	0.00	125	14.41	14.40	-125	9,186	-1.36%	大賣/鉅額交易
2021/10/28	125	14.14	0	0.00	14.15	125	9,105	1.37%	大買/鉅額交易
2021/10/26	12	14.58	0	0.00	14.58	12	9,110	0.13%
2021/10/25	0	0.00	7	14.70	14.72	-7	9,147	-0.08%
2021/10/22	10	14.29	50	14.39	14.32	-40	9,181	-0.44%
2021/10/21	0	0.00	3	14.58	14.51	-3	9,234	-0.03%
2021/10/20	5	14.25	1	14.27	14.26	4	9,257	0.04%
2021/10/15	14	14.16	0	0.00	14.17	14	9,439	0.15%
2021/10/13	0	0.00	1	13.91	13.93	-1	9,932	-0.01%
2021/10/12	1	13.88	11	13.87	13.97	-10	9,971	-0.10%
2021/10/08	3	13.76	0	0.00	13.77	3	9,998	0.03%
2021/10/07	2	13.35	1	13.34	13.30	1	9,906	0.01%
2021/10/06	2	13.72	0	0.00	13.72	2	9,854	0.02%
2021/10/05	15	13.48	41	13.44	13.48	-26	9,689	-0.27%
2021/10/04	7	13.09	1	13.10	13.13	6	9,442	0.06%
2021/09/29	12	12.88	0	0.00	12.81	12	9,788	0.12%
2021/09/28	8	13.13	11	13.04	13.17	-3	9,738	-0.03%
2021/09/27	0	0.00	3	12.98	12.96	-3	9,581	-0.03%
2021/09/17	0	0.00	12	12.52	12.48	-12	9,301	-0.13%
2021/09/16	0	0.00	41	12.51	12.53	-41	9,222	-0.44%
2021/09/15	0	0.00	7	12.23	12.23	-7	8,895	-0.08%
2021/09/14	0	0.00	35	12.20	12.24	-35	8,940	-0.39%
2021/09/13	0	0.00	20	12.09	12.07	-20	8,938	-0.22%
2021/09/10	30	11.70	0	0.00	11.83	30	8,963	0.33%
2021/09/09	0	0.00	38	11.94	11.96	-38	9,137	-0.42%
2021/09/08	30	11.80	0	0.00	11.83	30	9,239	0.32%
2021/09/07	0	0.00	30	11.90	11.90	-30	9,482	-0.32%
2021/09/06	30	11.80	0	0.00	11.80	30	9,631	0.31%
2021/09/03	0	0.00	6	12.06	12.03	-6	9,719	-0.06%
2021/08/27	0	0.00	4	11.80	11.81	-4	10,043	-0.04%
2021/08/26	0	0.00	52	11.75	11.72	-52	10,357	-0.50%
2021/08/23	1	10.87	0	0.00	10.99	1	10,604	0.01%
2021/08/20	3	11.06	0	0.00	11.05	3	10,940	0.03%
2021/08/19	53	11.11	0	0.00	11.12	53	10,916	0.49%
2021/08/18	3	11.50	0	0.00	11.55	3	10,877	0.03%
2021/08/17	6	11.61	0	0.00	11.62	6	11,458	0.05%
2021/08/16	3	11.67	0	0.00	11.67	3	11,598	0.03%
2021/08/13	0	0.00	9	11.83	11.79	-9	11,877	-0.08%
2021/08/12	0	0.00	2	11.96	11.96	-2	12,004	-0.02%
2021/08/11	3.2	11.79	5	11.81	11.76	-1.8	12,114	-0.01%
2021/08/10	1.1	11.58	0	0.00	11.55	1.1	12,537	0.01%
2021/08/09	11.1	11.58	0	0.00	11.59	11.1	13,108	0.08%
2021/08/06	5	11.92	30	11.94	11.93	-25	13,126	-0.19%
2021/08/05	38.1	11.78	0	0.00	11.80	38.1	13,308	0.29%
2021/08/04	14	12.09	0	0.00	12.13	14	13,895	0.10%
2021/08/03	2	12.27	0	0.00	12.28	2	14,089	0.01%
2021/08/02	0	0.00	3	12.60	12.62	-3	14,237	-0.02%
2021/07/29	0	0.00	135	12.49	12.52	-135	14,520	-0.93%	大賣/鉅額交易
2021/07/28	0	0.00	32	12.42	12.40	-32	15,174	-0.21%
2021/07/27	2	12.43	3	12.44	12.44	-1	15,589	-0.01%
2021/07/26	0	0.00	2	12.41	12.31	-2	15,766	-0.01%
2021/07/22	0	0.00	2	12.07	12.05	-2	16,153	-0.01%
2021/07/21	1	11.57	0	0.00	11.52	1	16,183	0.01%
2021/07/20	11.1	11.52	15	11.53	11.51	-3.9	16,241	-0.02%
2021/07/19	6	12.19	0	0.00	12.21	6	15,886	0.04%
2021/07/16	3	12.31	0	0.00	12.33	3	15,955	0.02%
2021/07/15	63	12.38	0	0.00	12.43	63	16,240	0.39%
2021/07/14	2	12.84	0	0.00	12.84	2	16,455	0.01%
2021/07/13	0	0.00	5	12.69	12.68	-5	16,576	-0.03%
2021/07/09	1	12.45	8	12.46	12.51	-7	17,408	-0.04%
2021/07/08	40	12.28	3	12.28	12.35	37	17,561	0.21%
2021/07/07	39	12.56	10	12.54	12.58	29	17,544	0.17%
2021/07/06	6	13.05	5	13.08	13.09	1	17,409	0.01%
2021/07/01	50	12.55	15	12.56	12.55	35	17,218	0.20%
2021/06/30	0	0.00	1	12.52	12.54	-1	17,363	-0.01%
2021/06/29	16	12.38	15	12.42	12.42	1	17,536	0.01%
2021/06/25	1	12.53	0	0.00	12.51	1	18,004	0.01%
2021/06/24	1	12.49	0	0.00	12.50	1	18,682	0.01%
2021/06/23	3	12.50	65	12.50	12.50	-62	19,118	-0.32%
2021/06/22	0	0.00	2	12.50	12.47	-2	19,999	-0.01%
2021/06/18	61	12.03	0	0.00	11.98	61	20,871	0.29%
2021/06/16	0	0.00	7	12.33	12.33	-7	21,840	-0.03%
2021/06/15	0.2	12.00	20	12.10	12.06	-19.8	21,874	-0.09%
2021/06/11	20	11.86	10	11.92	11.88	10	21,848	0.05%
2021/06/10	10	11.79	0	0.00	11.84	10	21,993	0.05%
2021/06/09	0	0.00	64	11.96	11.96	-64	22,139	-0.29%
2021/06/08	10	11.67	0	0.00	11.68	10	22,256	0.04%
2021/06/07	0	0.00	2	11.87	11.77	-2	22,392	-0.01%
2021/06/04	24	11.62	0	0.00	11.67	24	22,814	0.11%
2021/06/03	36.2	11.75	10	11.74	11.76	26.2	23,191	0.11%
2021/06/01	15	11.42	7	11.46	11.45	8	24,865	0.03%
2021/05/28	0	0.00	158	11.40	11.39	-158	25,127	-0.63%	大賣/鉅額交易
2021/05/26	0	0.00	1	11.23	11.21	-1	25,767	0.00%
2021/05/25	0	0.00	30	11.22	11.23	-30	26,265	-0.11%
2021/05/21	19	10.58	38	10.61	10.62	-19	26,503	-0.07%
2021/05/20	9	10.81	0	0.00	10.84	9	26,546	0.03%
2021/05/19	12	11.01	0	0.00	11.03	12	27,072	0.04%
2021/05/18	0	0.00	55	11.30	11.29	-55	27,552	-0.20%
2021/05/17	0	0.00	80	11.10	11.10	-80	28,221	-0.28%
2021/05/14	0	0.00	100	10.89	10.87	-100	28,321	-0.35%
2021/05/13	0	0.00	65	11.16	11.10	-65	28,847	-0.23%
2021/05/12	0	0.00	96	11.11	11.11	-96	29,105	-0.33%
2021/05/05	10	11.29	28	11.26	11.22	-18	28,821	-0.06%
2021/05/04	0	0.00	55	10.93	10.92	-55	28,228	-0.19%
2021/05/03	0	0.00	18	10.81	10.76	-18	27,823	-0.06%
2021/04/29	10	10.88	23	10.91	10.87	-13	27,789	-0.05%
2021/04/28	0	0.00	21	10.71	10.69	-21	27,506	-0.08%
2021/04/22	4	10.42	0	0.00	10.43	4	28,179	0.01%
2021/04/21	22	10.59	0	0.00	10.60	22	28,292	0.08%
2021/04/16	5	10.84	9	10.87	10.87	-4	28,483	-0.01%
2021/04/15	5	10.78	44	10.80	10.80	-39	28,404	-0.14%
2021/04/14	0	0.00	1	10.38	10.39	-1	28,205	0.00%
2021/04/13	0	0.00	5	10.26	10.26	-5	28,906	-0.02%
2021/04/12	10	10.16	15	10.16	10.16	-5	28,977	-0.02%
2021/04/09	0	0.00	20	10.22	10.20	-20	29,109	-0.07%
2021/04/01	1	10.20	102	10.21	10.24	-101	28,953	-0.35%	大賣/鉅額交易
2021/03/31	0	0.00	10	10.43	10.44	-10	28,798	-0.03%
2021/03/29	22	10.46	10	10.26	10.22	12	28,755	0.04%
2021/03/26	1	10.16	15	10.17	10.19	-14	28,644	-0.05%
2021/03/25	0	0.00	36	10.39	10.30	-36	28,434	-0.13%
2021/03/24	38	9.93	30	9.91	9.94	8	27,668	0.03%
2021/03/23	0	0.00	7	10.46	10.45	-7	26,837	-0.03%
2021/03/22	10	10.42	0	0.00	10.48	10	26,914	0.04%
2021/03/19	33	10.32	60	10.31	10.33	-27	26,769	-0.10%
2021/03/18	16	11.02	6	10.99	11.04	10	25,827	0.04%
2021/03/17	0	0.00	3	11.13	11.15	-3	25,754	-0.01%
2021/03/16	1	11.12	0	0.00	11.15	1	25,646	0.00%
2021/03/15	6	11.37	25	11.35	11.33	-19	25,494	-0.07%
2021/03/12	5	11.28	11	11.27	11.25	-6	25,406	-0.02%
2021/03/11	10	11.12	6	11.14	11.11	4	25,255	0.02%
2021/03/10	10	10.98	3	11.00	10.88	7	25,248	0.03%
2021/03/09	20	11.20	1	11.18	11.22	19	24,822	0.08%
2021/03/08	11	11.48	25	11.51	11.49	-14	24,479	-0.06%
2021/03/05	4	10.87	36	10.89	10.92	-32	23,381	-0.14%
2021/03/04	0	0.00	16	10.46	10.47	-16	22,477	-0.07%
2021/03/02	8	10.21	1	10.23	10.17	7	22,543	0.03%
2021/02/26	6	10.70	5	10.72	10.68	1	22,827	0.00%
2021/02/25	5	10.75	25	10.77	10.75	-20	22,617	-0.09%
2021/02/24	2	10.42	10	10.41	10.40	-8	22,095	-0.04%
2021/02/23	28	10.65	2	10.66	10.69	26	21,862	0.12%
2021/02/22	6	10.22	159	10.20	10.24	-153	21,231	-0.72%	大賣/鉅額交易
2021/02/19	16	10.09	21	10.12	10.20	-5	21,007	-0.02%
2021/02/18	18	10.57	77	10.56	10.55	-59	20,435	-0.29%
2021/02/17	82	10.23	31	10.17	10.25	51	19,864	0.26%
2021/02/05	11	9.64	28	9.62	9.65	-17	18,851	-0.09%
2021/02/04	70	9.55	28	9.51	9.53	42	18,331	0.23%
2021/02/03	16	9.36	11	9.35	9.37	5	17,985	0.03%
2021/02/02	0	0.00	130	9.17	9.21	-130	17,816	-0.73%	大賣/鉅額交易
2021/01/29	2	8.92	0	0.00	8.92	2	16,923	0.01%
2021/01/26	10	8.94	0	0.00	8.94	10	17,302	0.06%
2021/01/25	0	0.00	25	8.91	8.93	-25	17,587	-0.14%
2021/01/22	10	9.00	17	8.97	8.96	-7	17,836	-0.04%
2021/01/20	101	9.08	18	9.09	9.10	83	17,852	0.46%	大買/
2021/01/14	9	9.06	2	9.06	9.07	7	17,254	0.04%
2021/01/13	15	9.20	5	9.20	9.21	10	16,949	0.06%
2021/01/12	2	8.93	0	0.00	8.91	2	16,418	0.01%
2021/01/11	32	8.91	0	0.00	8.89	32	16,173	0.20%
2021/01/08	6	8.73	15	8.74	8.73	-9	15,877	-0.06%
2021/01/07	20	8.72	2	8.67	8.74	18	15,743	0.11%
2021/01/06	4	8.53	26	8.54	8.57	-22	15,332	-0.14%
2021/01/05	1	8.23	100	8.21	8.22	-99	14,491	-0.68%
2021/01/04	20	8.43	6	8.41	8.41	14	14,371	0.10%
2020/12/30	0	0.00	1	8.30	8.29	-1	14,131	-0.01%
2020/12/24	0	0.00	25	8.31	8.33	-25	14,189	-0.18%
2020/12/23	25	8.03	0	0.00	8.02	25	13,926	0.18%
2020/12/22	33	8.23	1	8.23	8.16	32	13,746	0.23%
2020/12/21	1	8.34	0	0.00	8.33	1	13,256	0.01%
2020/12/18	20	8.43	0	0.00	8.40	20	13,021	0.15%
2020/12/17	0	0.00	2	8.36	8.42	-2	12,908	-0.02%
2020/12/16	19	8.25	0	0.00	8.25	19	12,724	0.15%
2020/12/15	0	0.00	3	8.14	8.11	-3	12,611	-0.02%
2020/12/11	4	8.16	0	0.00	8.14	4	12,668	0.03%
2020/12/10	0	0.00	1	8.05	8.04	-1	12,641	-0.01%
2020/12/08	5	8.06	0	0.00	8.07	5	12,768	0.04%
2020/12/07	19	8.17	0	0.00	8.13	19	12,759	0.15%
2020/12/04	1	8.13	12	8.18	8.18	-11	12,915	-0.09%
2020/12/03	50	8.07	6	8.05	8.07	44	12,921	0.34%
2020/12/02	2	7.92	0	0.00	7.93	2	13,092	0.02%
2020/12/01	1	8.01	0	0.00	8.01	1	13,047	0.01%
2020/11/30	1	8.08	0	0.00	8.04	1	13,047	0.01%
2020/11/27	0	0.00	1	8.04	8.04	-1	12,942	-0.01%
2020/11/26	2	8.27	54	8.20	8.16	-52	12,848	-0.40%
2020/11/25	60	8.15	7	7.99	8.14	53	12,459	0.43%
2020/11/17	0	0.00	8	7.57	7.58	-8	11,428	-0.07%
2020/11/13	0	0.00	22	7.45	7.47	-22	11,654	-0.19%
2020/11/11	5	7.58	0	0.00	7.65	5	11,508	0.04%
2020/11/09	0	0.00	1	7.22	7.22	-1	10,938	-0.01%
2020/11/04	4	7.27	0	0.00	7.27	4	10,926	0.04%
2020/11/02	0	0.00	5	6.74	6.74	-5	10,549	-0.05%
2020/10/30	2	6.91	5	6.90	6.88	-3	10,265	-0.03%
2020/10/29	2	7.06	0	0.00	7.06	2	10,066	0.02%
2020/10/28	1	7.20	1	7.21	7.21	0	9,913	0.00%
2020/10/26	6	7.31	4	7.31	7.29	2	9,863	0.02%
2020/10/22	5	7.42	0	0.00	7.43	5	9,747	0.05%
2020/10/15	3	7.61	0	0.00	7.62	3	10,155	0.03%
2020/10/13	1	7.49	10	7.48	7.50	-9	10,377	-0.09%
2020/10/12	3	7.57	0	0.00	7.55	3	10,429	0.03%
2020/10/08	0	0.00	25	7.58	7.58	-25	10,467	-0.24%
2020/10/07	0	0.00	2	7.57	7.59	-2	10,630	-0.02%
2020/10/06	3	7.51	58	7.53	7.56	-55	10,706	-0.51%
2020/10/05	0	0.00	3	7.44	7.45	-3	11,046	-0.03%
2020/09/30	1	7.55	0	0.00	7.54	1	11,162	0.01%
2020/09/29	2	7.65	0	0.00	7.67	2	11,286	0.02%
2020/09/23	2	7.68	0	0.00	7.67	2	11,740	0.02%
2020/09/16	0	0.00	1	7.83	7.84	-1	12,252	-0.01%
2020/09/15	3	7.66	3	7.66	7.65	0	12,268	0.00%
2020/09/14	2	7.70	6	7.69	7.71	-4	12,206	-0.03%
2020/09/10	2	7.79	10	7.81	7.88	-8	12,153	-0.07%
2020/09/09	22	7.67	1	7.68	7.75	21	12,350	0.17%
2020/09/08	4	7.92	0	0.00	7.90	4	12,295	0.03%
2020/09/07	0	0.00	10	8.01	8.01	-10	12,536	-0.08%
2020/09/04	2	8.09	3	8.09	8.09	-1	12,569	-0.01%
2020/09/03	2	8.13	3	8.12	8.13	-1	12,639	-0.01%
2020/08/31	0	0.00	21	8.20	8.20	-21	13,375	-0.16%
2020/08/27	0	0.00	17	8.25	8.24	-17	13,778	-0.12%
2020/08/26	0	0.00	2	8.31	8.33	-2	14,001	-0.01%
2020/08/25	21	8.27	0	0.00	8.26	21	14,217	0.15%
2020/08/24	3	8.17	0	0.00	8.18	3	14,283	0.02%
2020/08/05	0	0.00	6	8.30	8.33	-6	19,752	-0.03%
2020/08/04	0	0.00	20	8.11	8.17	-20	20,673	-0.10%
2020/08/03	3	8.09	5	8.08	8.08	-2	21,122	-0.01%
2020/07/31	1	8.16	0	0.00	8.19	1	21,486	0.00%
2020/07/29	3	8.21	0	0.00	8.21	3	23,362	0.01%
2020/07/27	5	8.33	1	8.30	8.30	4	25,311	0.02%
2020/07/24	8	8.41	0	0.00	8.40	8	25,868	0.03%
2020/07/23	1	8.51	4	8.54	8.52	-3	26,468	-0.01%
2020/07/22	2	8.55	3	8.52	8.52	-1	27,067	0.00%
2020/07/21	0	0.00	2	8.28	8.30	-2	27,748	-0.01%
2020/07/20	0	0.00	3	8.18	8.24	-3	28,784	-0.01%
2020/07/17	3	8.39	2	8.38	8.36	1	31,124	0.00%
2020/07/16	5	8.38	4	8.43	8.38	1	33,410	0.00%
2020/07/15	0	0.00	5	8.44	8.38	-5	34,477	-0.01%
2020/07/14	12	8.39	67	8.39	8.37	-55	35,673	-0.15%
2020/07/13	2	8.54	7	8.52	8.50	-5	36,935	-0.01%
2020/07/10	8	8.51	54	8.58	8.48	-46	38,825	-0.12%
2020/07/08	0	0.00	6	8.72	8.75	-6	49,967	-0.01%
2020/07/07	14	8.96	14	8.94	8.85	0	50,541	0.00%
2020/07/06	1	8.95	80	8.79	8.90	-79	50,961	-0.16%
2020/07/03	0	0.00	11	8.61	8.65	-11	52,200	-0.02%
2020/07/02	5	8.65	26	8.67	8.63	-21	52,778	-0.04%
2020/07/01	14	8.64	10	8.65	8.66	4	53,527	0.01%
2020/06/30	1	8.65	5	8.65	8.65	-4	53,664	-0.01%
2020/06/29	16	8.67	5	8.68	8.66	11	53,864	0.02%
2020/06/24	8	8.81	0	0.00	8.81	8	54,191	0.01%
2020/06/23	11	8.91	0	0.00	8.88	11	54,259	0.02%
2020/06/22	9	8.97	0	0.00	8.92	9	54,477	0.02%
2020/06/19	19	9.00	3	9.00	8.99	16	54,937	0.03%
2020/06/18	0	0.00	5	8.96	8.97	-5	55,481	-0.01%
2020/06/17	3	9.02	9	9.04	9.01	-6	56,294	-0.01%
2020/06/16	0	0.00	9	8.93	9.03	-9	57,616	-0.02%
2020/06/15	3	8.84	15	8.85	8.84	-12	59,316	-0.02%
2020/06/12	15	8.84	22	8.73	8.97	-7	60,253	-0.01%
2020/06/11	24	9.21	10	9.20	9.14	14	60,693	0.02%
2020/06/10	14	9.34	0	0.00	9.31	14	61,179	0.02%
2020/06/09	21	9.40	10	9.42	9.40	11	62,578	0.02%
2020/06/08	7	9.54	5	9.62	9.54	2	63,604	0.00%
2020/06/05	2	9.36	0	0.00	9.38	2	64,870	0.00%
2020/06/04	3	9.27	0	0.00	9.31	3	66,970	0.00%
2020/06/03	0	0.00	3	9.31	9.39	-3	71,890	0.00%
2020/06/02	5	9.15	0	0.00	9.09	5	72,938	0.01%
2020/06/01	23	9.20	0	0.00	9.17	23	73,448	0.03%
2020/05/29	1	9.20	0	0.00	9.17	1	73,778	0.00%
2020/05/28	44	9.17	13	9.15	9.16	31	74,481	0.04%
2020/05/27	16	9.33	0	0.00	9.32	16	76,350	0.02%
2020/05/26	31	9.37	34	9.37	9.37	-3	77,903	0.00%
2020/05/25	17	9.33	10	9.35	9.32	7	78,104	0.01%
2020/05/22	46	9.49	76	9.43	9.40	-30	77,988	-0.04%
2020/05/21	81	9.65	9	9.66	9.64	72	77,642	0.09%
2020/05/20	15	9.61	0	0.00	9.60	15	77,309	0.02%
2020/05/19	57	9.78	33	9.63	9.64	24	77,196	0.03%
2020/05/18	163	9.65	15	9.69	9.65	148	76,245	0.19%	大買/鉅額交易
2020/05/15	6	9.45	45	9.46	9.44	-39	75,743	-0.05%
2020/05/14	19	9.32	6	9.38	9.30	13	75,426	0.02%
2020/05/13	35	9.50	8	9.52	9.48	27	75,082	0.04%
2020/05/12	25	9.33	12	9.39	9.37	13	74,751	0.02%
2020/05/11	46	9.13	95	9.14	9.47	-49	74,379	-0.07%
2020/05/08	26	8.87	73	8.87	8.90	-47	73,619	-0.06%
2020/05/07	21	8.64	0	0.00	8.72	21	73,312	0.03%
2020/05/06	47	8.90	0	0.00	8.76	47	73,076	0.06%
2020/05/05	1	8.79	5	8.86	8.76	-4	72,309	-0.01%
2020/05/04	36	8.55	0	0.00	8.56	36	71,781	0.05%
2020/04/30	34	8.59	67	8.45	8.69	-33	71,342	-0.05%
2020/04/29	24	8.03	20	7.91	8.03	4	70,336	0.01%
2020/04/28	50	7.75	29	7.76	7.75	21	70,037	0.03%
2020/04/27	23	7.86	1	7.90	7.88	22	69,574	0.03%
2020/04/24	39	8.04	0	0.00	8.00	39	68,864	0.06%
2020/04/23	46	7.91	24	7.85	8.04	22	67,918	0.03%
2020/04/22	66	7.56	28	7.50	7.44	38	66,657	0.06%
2020/04/21	63	8.12	23	8.16	8.17	40	64,017	0.06%
2020/04/20	67	8.40	32	8.45	8.45	35	61,680	0.06%
2020/04/17	153	8.62	3	8.56	8.60	150	60,465	0.25%	大買/鉅額交易
2020/04/16	21	8.50	9	8.51	8.50	12	59,081	0.02%
2020/04/15	21	8.60	10	8.60	8.64	11	57,670	0.02%
2020/04/14	41	8.32	18	8.55	8.67	23	55,679	0.04%
2020/04/13	277	8.50	4	8.73	8.26	273	52,711	0.52%	大買/鉅額交易
2020/04/10	57	9.47	8	9.69	9.60	49	43,879	0.11%
2020/04/09	23	9.70	20	9.81	9.85	3	43,089	0.01%
2020/04/08	200	9.32	7	9.16	9.43	193	42,459	0.45%	大買/鉅額交易
2020/04/07	37	10.10	10	10.11	10.14	27	40,824	0.07%
2020/04/06	48	10.33	1	10.30	10.23	47	40,088	0.12%
2020/04/01	1	9.96	1	9.95	10.23	0	39,173	0.00%
2020/03/31	24	10.02	7	10.11	10.08	17	38,809	0.04%
2020/03/30	32	9.77	0	0.00	9.79	32	38,430	0.08%
2020/03/27	38	10.12	5	10.11	10.17	33	37,874	0.09%
2020/03/26	10	10.30	1	10.31	10.33	9	37,560	0.02%
2020/03/25	0	0.00	2	10.52	10.46	-2	37,155	-0.01%
2020/03/24	10	10.21	0	0.00	10.36	10	36,522	0.03%
2020/03/23	9	9.54	8	9.84	10.10	1	35,836	0.00%
2020/03/20	8	10.35	8	10.30	10.41	0	34,923	0.00%
2020/03/19	11	9.17	33	9.33	9.12	-22	33,485	-0.07%
2020/03/18	13	10.33	11	10.37	10.25	2	31,478	0.01%
2020/03/17	5	10.76	0	0.00	10.75	5	30,205	0.02%
2020/03/16	33	10.91	101	11.08	10.95	-68	29,232	-0.23%	大賣/
2020/03/13	125	11.00	15	10.56	11.34	110	28,400	0.39%	大買/鉅額交易
2020/03/12	67	11.01	16	11.06	11.00	51	26,833	0.19%
2020/03/11	43	11.66	16	11.69	11.55	27	25,529	0.11%
2020/03/10	10	10.93	2	11.01	11.31	8	23,875	0.03%
2020/03/09	93	10.83	75	10.78	10.41	18	21,554	0.08%
2020/03/06	19	13.38	0	0.00	13.38	19	16,447	0.12%
2020/03/05	8	13.83	0	0.00	13.84	8	15,037	0.05%
2020/03/04	11	13.93	0	0.00	13.98	11	14,143	0.08%
2020/03/03	13	14.06	116	13.95	13.97	-103	13,496	-0.76%	大賣/鉅額交易
2020/03/02	163	13.45	0	0.00	13.51	163	12,621	1.29%	大買/鉅額交易
2020/02/27	68	14.19	3	14.20	14.15	65	10,302	0.63%
2020/02/26	9	14.76	0	0.00	14.82	9	8,480	0.11%
2020/02/25	0	0.00	5	15.07	15.10	-5	8,068	-0.06%
2020/02/24	7	15.19	0	0.00	15.26	7	7,863	0.09%
2020/02/20	0	0.00	11	15.71	15.69	-11	7,450	-0.15%
2020/02/19	3	15.35	0	0.00	15.39	3	7,232	0.04%
2020/02/18	0	0.00	12	15.16	15.16	-12	7,063	-0.17%
2020/02/17	2	15.18	0	0.00	15.27	2	6,911	0.03%
2020/02/13	20	15.04	1	15.04	15.03	19	6,450	0.29%
2020/02/12	1	14.84	0	0.00	14.85	1	6,049	0.02%
2020/02/11	19	14.71	0	0.00	14.73	19	5,781	0.33%
2020/02/10	12	14.74	16	14.79	14.76	-4	5,469	-0.07%
2020/02/07	8	14.98	0	0.00	14.98	8	5,208	0.15%
2020/02/06	11	15.13	0	0.00	15.25	11	4,979	0.22%
2020/02/05	18	14.71	0	0.00	14.72	18	4,683	0.38%
2020/02/04	23	14.82	0	0.00	14.87	23	4,308	0.53%
2020/02/03	17	15.15	0	0.00	15.22	17	3,775	0.45%
2020/01/31	6	15.64	0	0.00	15.66	6	3,480	0.17%
2020/01/30	30	16.19	20	16.03	16.01	10	3,116	0.32%
2020/01/14	6	17.04	0	0.00	17.02	6	3,387	0.18%
2020/01/03	0	0.00	1	18.40	18.40	-1	3,630	-0.03%
2019/12/13	0	0.00	1	17.35	17.32	-1	4,990	-0.02%
2019/12/12	0	0.00	5	17.20	17.17	-5	5,148	-0.10%
2019/11/29	0	0.00	10	16.97	16.95	-10	5,536	-0.18%
2019/11/18	0	0.00	3	16.92	16.92	-3	5,647	-0.05%
2019/11/06	0	0.00	1	16.66	16.66	-1	5,835	-0.02%
2019/11/04	0	0.00	2	16.39	16.37	-2	5,820	-0.03%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/31	1	16.17	0	0.00	16.17	1	5,848	0.02%
2019/10/29	0	0.00	10	16.33	16.30	-10	5,841	-0.17%
2019/10/28	0	0.00	5	16.59	16.55	-5	5,803	-0.09%
2019/10/25	0	0.00	23	16.40	16.39	-23	5,691	-0.40%
2019/10/24	0	0.00	6	16.27	16.28	-6	5,556	-0.11%
2019/10/22	0	0.00	2	15.69	15.69	-2	5,309	-0.04%
2019/10/18	1	15.84	0	0.00	15.83	1	5,286	0.02%
2019/10/17	2	15.60	0	0.00	15.60	2	5,273	0.04%
2019/10/14	10	15.98	9	16.01	15.97	1	5,133	0.02%
2019/10/09	5	15.52	0	0.00	15.51	5	4,937	0.10%
2019/10/07	12	15.58	0	0.00	15.61	12	4,804	0.25%
2019/10/04	20	15.63	0	0.00	15.69	20	4,626	0.43%
2019/10/03	11	15.82	0	0.00	15.86	11	4,146	0.27%
2019/10/02	9	16.02	0	0.00	16.07	9	3,882	0.23%
2019/09/17	0	0.00	2	18.14	18.19	-2	3,648	-0.05%
2019/09/16	0	0.00	10	17.68	17.55	-10	3,590	-0.28%
2019/09/11	0	0.00	3	17.00	17.05	-3	3,400	-0.09%
2019/09/09	0	0.00	3	16.73	16.80	-3	3,358	-0.09%
2019/09/05	0	0.00	8	16.53	16.56	-8	3,466	-0.23%
2019/09/04	13	16.00	0	0.00	16.04	13	3,405	0.38%
2019/08/29	0	0.00	10	16.40	16.38	-10	3,391	-0.29%
2019/08/28	0	0.00	10	16.36	16.36	-10	3,428	-0.29%
2019/08/26	10	15.80	0	0.00	15.86	10	3,548	0.28%
2019/08/22	4	16.52	0	0.00	16.37	4	3,416	0.12%
2019/08/15	3	16.23	0	0.00	16.25	3	3,391	0.09%
2019/08/14	0	0.00	6	16.60	16.59	-6	3,366	-0.18%
2019/08/08	10	15.58	0	0.00	15.72	10	3,191	0.31%
2019/06/25	0	0.00	15	16.96	16.90	-15	2,338	-0.64%
2019/06/19	0	0.00	1	16.06	16.06	-1	2,129	-0.05%
2019/06/14	0	0.00	5	15.68	15.67	-5	2,067	-0.24%
2019/06/13	8	15.31	0	0.00	15.33	8	1,993	0.40%
2019/06/11	1	15.98	0	0.00	15.99	1	1,835	0.05%
2019/06/10	4	16.19	5	16.11	16.19	-1	1,814	-0.06%
2019/06/06	2	15.44	0	0.00	15.44	2	1,758	0.11%
2019/06/05	13	15.85	0	0.00	15.82	13	1,690	0.77%
2019/06/04	1	15.87	0	0.00	15.84	1	1,659	0.06%
2019/06/03	1	15.80	0	0.00	15.82	1	1,628	0.06%
2019/05/24	2	17.34	0	0.00	17.47	2	1,512	0.13%
2019/05/07	0	0.00	1	18.46	18.51	-1	1,892	-0.05%
2019/05/06	0	0.00	1	17.96	17.97	-1	1,926	-0.05%
2019/04/29	2	18.71	0	0.00	18.68	2	2,055	0.10%
2019/04/23	0	0.00	1	19.54	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	3	19.48	19.44	-3	2,176	-0.14%
2019/04/12	0	0.00	1	18.93	18.96	-1	2,761	-0.04%
2019/04/10	1	18.98	0	0.00	19.00	1	2,888	0.03%
2019/04/09	0	0.00	1	19.10	19.11	-1	2,946	-0.03%
2019/04/02	0	0.00	1	18.39	18.37	-1	3,476	-0.03%
2019/03/21	2	18.20	0	0.00	18.24	2	4,462	0.04%
2019/02/13	5	16.89	0	0.00	16.93	5	5,130	0.10%
2019/01/21	0	0.00	10	16.63	16.67	-10	4,900	-0.20%
2019/01/15	0	0.00	5	16.11	16.11	-5	4,823	-0.10%
2019/01/09	0	0.00	1	16.06	16.06	-1	4,511	-0.02%
2019/01/04	0	0.00	30	15.03	15.18	-30	4,215	-0.71%
2018/12/27	0	0.00	1	14.82	14.88	-1	3,872	-0.03%
2018/12/26	1	14.03	0	0.00	14.01	1	3,707	0.03%
2018/12/25	11	14.02	0	0.00	14.22	11	3,507	0.31%
2018/12/24	5	14.71	0	0.00	14.83	5	3,253	0.15%
2018/12/19	23	15.26	0	0.00	15.31	23	2,800	0.82%
2018/12/18	7	16.02	0	0.00	15.97	7	2,521	0.28%
2018/12/17	10	16.60	0	0.00	16.62	10	2,321	0.43%
2018/12/07	2	16.61	0	0.00	16.61	2	1,836	0.11%
2018/12/03	0	0.00	12	17.12	17.34	-12	1,562	-0.77%
2018/11/30	0	0.00	6	16.66	16.65	-6	1,467	-0.41%
2018/11/29	8	16.47	0	0.00	16.57	8	1,422	0.56%
2018/11/26	1	16.47	0	0.00	16.78	1	1,165	0.09%
2018/11/19	1	18.50	0	0.00	18.57	1	986	0.10%
2018/11/15	10	18.21	0	0.00	18.21	10	961	1.04%
2018/11/14	1	18.09	0	0.00	18.10	1	932	0.11%
2018/11/12	0	0.00	1	19.71	19.78	-1	830	-0.12%
2018/11/09	0.4	19.79	0	0.00	19.70	0.4	844	0.04%
2018/11/08	0.6	20.24	0	0.00	20.04	0.6	825	0.08%
2018/11/05	0	0.00	1	20.32	20.35	-1	808	-0.12%
2018/10/25	3	21.50	0	0.00	21.46	3	776	0.39%
2018/10/24	3	21.63	0	0.00	21.60	3	759	0.39%
2018/10/04	0.1	24.61	0	0.00	24.60	0.1	622	0.01%
2018/10/02	0.3	24.36	0	0.00	24.36	0.3	624	0.05%
2018/08/20	0	21.07	0	0.00	20.92	0	945	0.00%
2018/08/07	0	21.96	0	0.00	21.93	0	895	0.00%
2018/08/03	0	21.87	0	0.00	21.88	0	929	0.00%
2018/07/31	0	22.13	0	0.00	22.14	0	958	0.00%
2018/07/26	0	21.89	0	0.00	21.99	0	968	0.00%
2018/07/20	0	21.68	0	0.00	21.67	0	951	0.00%
2018/07/19	0	21.49	0	0.00	21.48	0	962	0.00%
2018/07/18	0.1	21.24	0	0.00	21.23	0.1	973	0.01%
2018/07/16	0	22.10	0	0.00	22.00	0	984	0.00%
2018/07/12	0	22.11	0	0.00	22.06	0	1,054	0.00%
2018/07/10	0	22.98	0	0.00	22.99	0	1,065	0.00%
2018/07/06	0	22.46	0	0.00	22.48	0	1,150	0.00%
2018/07/05	0	22.68	0	0.00	22.68	0	1,169	0.00%
2018/07/04	0	22.90	0	0.00	22.90	0	1,175	0.00%
2018/07/03	0	22.83	15	22.93	22.93	-15	1,175	-1.27%
2018/07/02	0	0.00	2	22.55	22.53	-2	1,196	-0.17%
2018/06/29	0	22.40	0	0.00	22.47	0	1,173	0.00%
2018/06/27	0	21.61	0	0.00	21.73	0	1,114	0.00%
2018/06/26	0	20.93	0	0.00	20.95	0	1,086	0.00%
2018/06/25	0	0.00	1	21.00	21.02	-1	1,085	-0.09%
2018/06/05	1	19.97	1	19.96	19.97	0	1,214	0.00%
2018/05/14	0	0.00	0.2	21.86	21.60	-0.2	1,483	-0.01%
2018/04/10	0	0.00	2	19.46	19.50	-2	2,027	-0.10%
2018/03/16	0	0.00	2	18.70	18.69	-2	2,199	-0.09%
2018/03/14	2	18.58	0	0.00	18.58	2	2,280	0.09%
2018/02/21	0	0.00	6	18.69	18.63	-6	2,580	-0.23%
2018/02/07	0	0.00	2	19.44	19.39	-2	2,564	-0.08%
2018/02/06	0	0.00	6	19.28	19.25	-6	2,575	-0.23%
2018/02/05	1	19.66	0	0.00	19.68	1	2,530	0.04%
2018/01/31	1	19.39	0	0.00	19.38	1	2,627	0.04%
2018/01/29	1	20.13	0	0.00	20.11	1	2,885	0.03%
2018/01/26	1	19.83	1	19.87	19.85	0	2,923	0.00%
2018/01/19	0	0.00	5	19.09	19.16	-5	3,054	-0.16%
2018/01/05	5	18.83	0	0.00	18.83	5	2,928	0.17%
2018/01/02	0	0.00	3	18.40	18.42	-3	2,936	-0.10%