期元大S&P石油 (00642U)-群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/05/14	1	17.73	4	17.76	17.74	-3	3,041	-0.10%
2024/05/13	4	17.51	0	0.00	17.50	4	3,184	0.13%
2024/05/10	10	17.87	0	0.00	17.91	10	3,281	0.30%
2024/05/06	2	17.59	0	0.00	17.60	2	3,480	0.06%
2024/05/03	4	17.78	0	0.00	17.79	4	3,566	0.11%
2024/05/02	0	0.00	4	17.83	17.86	-4	3,602	-0.11%
2024/04/30	1	18.53	10	18.52	18.50	-9	3,575	-0.25%
2024/04/29	3	18.65	0	0.00	18.66	3	3,737	0.08%
2024/04/26	0	0.00	1	18.81	18.83	-1	3,760	-0.03%
2024/04/23	0	0.00	3	18.49	18.49	-3	3,912	-0.08%
2024/04/22	3	18.33	0	0.00	18.31	3	3,918	0.08%
2024/04/19	6	19.04	3	19.01	18.88	3	3,880	0.08%
2024/04/18	3	18.44	13	18.46	18.45	-10	3,828	-0.26%
2024/04/17	1	18.95	0	0.00	18.91	1	3,798	0.03%
2024/04/16	0	0.00	3	19.16	19.17	-3	3,862	-0.08%
2024/04/15	1	19.01	0	0.00	18.96	1	3,917	0.03%
2024/04/12	2	19.07	0	0.00	19.04	2	3,921	0.05%
2024/04/10	3	18.86	0	0.00	18.85	3	4,076	0.07%
2024/04/08	2	18.86	0	0.00	18.96	2	4,266	0.05%
2024/03/28	10	18.10	0	0.00	18.07	10	4,532	0.22%
2024/03/26	0	0.00	2	18.10	18.10	-2	4,624	-0.04%
2024/03/22	2	17.78	0	0.00	17.78	2	4,784	0.04%
2024/03/20	0	0.00	1	18.20	18.19	-1	4,919	-0.02%
2024/03/14	0	0.00	2	17.47	17.44	-2	5,179	-0.04%
2024/03/11	2	16.93	0	0.00	16.92	2	5,549	0.04%
2024/03/08	0	0.00	3	17.32	17.33	-3	5,607	-0.05%
2024/02/27	0	0.00	3	16.93	16.93	-3	5,884	-0.05%
2024/02/26	2	16.64	0	0.00	16.63	2	5,894	0.03%
2024/02/21	0	0.00	30	16.87	16.85	-30	5,940	-0.51%
2024/02/20	0	0.00	2	17.09	17.09	-2	6,064	-0.03%
2024/02/19	0	0.00	2	16.96	16.95	-2	6,076	-0.03%
2024/02/16	0	0.00	2	16.88	16.88	-2	6,038	-0.03%
2024/02/15	0	0.00	2	16.56	16.58	-2	5,978	-0.03%
2024/02/05	12	15.84	0	0.00	15.91	12	5,779	0.21%
2024/02/02	2	16.21	0	0.00	16.20	2	5,675	0.04%
2024/02/01	2	16.61	7	16.65	16.61	-5	5,660	-0.09%
2024/01/30	0	0.00	1	16.79	16.78	-1	5,788	-0.02%
2024/01/29	0	0.00	9	17.02	17.06	-9	5,808	-0.15%
2024/01/26	0	0.00	4	16.77	16.73	-4	5,680	-0.07%
2024/01/23	0	0.00	3	16.26	16.28	-3	5,582	-0.05%
2024/01/18	0	0.00	2	15.92	15.92	-2	5,351	-0.04%
2024/01/17	2	15.74	0	0.00	15.73	2	5,394	0.04%
2024/01/16	0	0.00	9	15.83	15.87	-9	5,403	-0.17%
2024/01/12	0	0.00	5	16.01	16.00	-5	5,497	-0.09%
2024/01/11	7	15.61	0	0.00	15.66	7	5,378	0.13%
2024/01/10	0	0.00	14	15.81	15.80	-14	5,416	-0.26%
2024/01/09	14	15.47	0	0.00	15.47	14	5,421	0.26%
2024/01/08	0	0.00	5	15.87	15.86	-5	5,431	-0.09%
2024/01/05	0	0.00	2	15.84	15.86	-2	5,421	-0.04%
2024/01/04	3	15.95	2	15.95	15.96	1	5,474	0.02%
2024/01/03	7	15.38	0	0.00	15.36	7	5,411	0.13%
2023/12/29	5	15.65	0	0.00	15.74	5	5,263	0.10%
2023/12/27	0	0.00	2	16.41	16.43	-2	5,054	-0.04%
2023/12/21	2	16.15	0	0.00	16.14	2	4,916	0.04%
2023/12/20	0	0.00	2	16.17	16.16	-2	4,871	-0.04%
2023/12/19	2	15.95	0	0.00	15.93	2	4,783	0.04%
2023/12/18	0	0.00	9	15.76	15.77	-9	4,737	-0.19%
2023/12/15	0	0.00	2	15.79	15.78	-2	4,754	-0.04%
2023/12/14	6	15.38	2	15.30	15.33	4	4,636	0.09%
2023/12/13	6	15.09	0	0.00	15.11	6	4,579	0.13%
2023/12/12	2	15.72	6	15.71	15.81	-4	4,312	-0.09%
2023/12/11	4	15.76	0	0.00	15.78	4	4,299	0.09%
2023/12/08	0	0.00	1	15.50	15.49	-1	4,253	-0.02%
2023/12/07	11	15.38	0	0.00	15.39	11	4,163	0.26%
2023/12/06	2	15.95	0	0.00	15.95	2	3,938	0.05%
2023/12/05	11	16.12	0	0.00	16.12	11	3,850	0.29%
2023/12/04	5	16.32	0	0.00	16.22	5	3,774	0.13%
2023/12/01	5	16.68	0	0.00	16.74	5	3,562	0.14%
2023/11/30	0	0.00	2	17.06	17.14	-2	3,508	-0.06%
2023/11/28	2	16.52	0	0.00	16.51	2	3,507	0.06%
2023/11/27	0	0.00	5	16.67	16.50	-5	3,493	-0.14%
2023/11/21	5	17.08	12	17.03	17.05	-7	3,378	-0.21%
2023/11/20	4	16.87	2	16.80	16.88	2	3,358	0.06%
2023/11/17	16	16.17	11	16.15	16.18	5	3,258	0.15%
2023/11/16	7	16.82	40	16.84	16.84	-33	3,090	-1.07%
2023/11/14	10	17.38	1	17.37	17.37	9	3,059	0.29%
2023/11/10	45	16.87	0	0.00	16.87	45	3,114	1.44%
2023/11/09	2	16.72	0	0.00	16.71	2	3,098	0.06%
2023/11/08	14	17.09	0	0.00	17.04	14	3,015	0.46%
2023/11/06	1	17.86	0	0.00	17.88	1	2,943	0.03%
2023/11/02	1	17.96	0	0.00	17.95	1	2,908	0.03%
2023/10/26	0	0.00	1	18.86	18.84	-1	2,953	-0.03%
2023/10/25	1	18.45	0	0.00	18.45	1	2,947	0.03%
2023/10/18	0	0.00	18	19.22	19.25	-18	3,030	-0.59%
2023/10/17	20	18.83	30	18.79	18.81	-10	2,992	-0.33%
2023/10/16	28	18.99	0	0.00	19.10	28	2,945	0.95%
2023/10/13	0	0.00	7	18.16	18.22	-7	2,909	-0.24%
2023/10/11	0	0.00	1	18.58	18.65	-1	2,998	-0.03%
2023/10/06	1	17.87	0	0.00	17.87	1	3,046	0.03%
2023/09/28	0	0.00	2	20.46	20.43	-2	3,958	-0.05%
2023/09/25	0	0.00	3	19.47	19.53	-3	4,313	-0.07%
2023/09/01	1	17.90	0	0.00	17.89	1	7,711	0.01%
2023/08/25	0	0.00	16	16.95	16.95	-16	9,073	-0.18%
2023/08/18	0	0.00	2	17.10	17.06	-2	9,443	-0.02%
2023/08/17	0	0.00	3	16.84	16.86	-3	9,489	-0.03%
2023/08/16	0	0.00	2	17.17	17.14	-2	9,537	-0.02%
2023/08/15	5	17.54	0	0.00	17.51	5	9,519	0.05%
2023/08/02	0	0.00	9	17.41	17.41	-9	10,179	-0.09%
2023/07/27	0	0.00	20	16.80	16.82	-20	11,454	-0.17%
2023/07/25	0	0.00	9	16.70	16.72	-9	11,454	-0.08%
2023/07/24	6	16.27	0	0.00	16.28	6	11,522	0.05%
2023/07/13	11	16.00	0	0.00	16.00	11	11,292	0.10%
2023/07/12	0	0.00	8	15.81	15.80	-8	11,160	-0.07%
2023/07/10	0	0.00	11	15.52	15.53	-11	11,019	-0.10%
2023/07/07	0	0.00	45	15.23	15.26	-45	10,798	-0.42%
2023/07/06	25	15.17	4	15.19	15.17	21	10,673	0.20%
2023/07/05	0	0.00	6	14.98	15.01	-6	10,504	-0.06%
2023/07/04	0	0.00	22	14.85	14.83	-22	10,574	-0.21%
2023/07/03	0	0.00	23	14.93	14.91	-23	11,117	-0.21%
2023/06/30	0	0.00	6	14.77	14.76	-6	11,217	-0.05%
2023/06/28	31	14.40	0	0.00	14.45	31	11,236	0.28%
2023/06/26	3	14.70	0	0.00	14.69	3	11,075	0.03%
2023/06/21	0	0.00	4	15.08	15.11	-4	11,006	-0.04%
2023/06/20	0	0.00	8	14.99	14.97	-8	10,893	-0.07%
2023/06/19	0	0.00	21	14.94	14.97	-21	10,895	-0.19%
2023/06/16	4	14.88	6	14.89	14.88	-2	10,779	-0.02%
2023/06/15	3	14.43	5	14.44	14.49	-2	10,788	-0.02%
2023/06/14	1	14.61	2	14.62	14.72	-1	10,789	-0.01%
2023/06/13	33	14.30	2	14.31	14.33	31	11,262	0.28%
2023/06/12	23	14.73	0	0.00	14.70	23	11,068	0.21%
2023/06/09	2	15.00	30	14.99	15.01	-28	11,148	-0.25%
2023/06/07	4	15.16	6	15.10	15.07	-2	11,027	-0.02%
2023/06/06	4	15.18	0	0.00	15.18	4	10,980	0.04%
2023/06/05	22	15.31	4	15.29	15.33	18	10,940	0.16%
2023/06/02	0	0.00	2	14.85	14.87	-2	10,758	-0.02%
2023/06/01	13	14.40	0	0.00	14.48	13	10,750	0.12%
2023/05/31	20	14.70	1	14.66	14.65	19	10,483	0.18%
2023/05/26	2	15.17	0	0.00	15.20	2	10,147	0.02%
2023/05/24	0	0.00	2	15.60	15.60	-2	10,284	-0.02%
2023/05/23	0	0.00	1	15.32	15.26	-1	10,172	-0.01%
2023/05/22	1	15.06	0	0.00	15.06	1	10,138	0.01%
2023/05/18	0	0.00	1	15.36	15.34	-1	10,028	-0.01%
2023/05/17	0	0.00	1	14.93	14.99	-1	9,906	-0.01%
2023/05/15	3	14.73	0	0.00	14.77	3	9,927	0.03%
2023/05/12	1	15.00	0	0.00	14.95	1	9,824	0.01%
2023/05/11	0	0.00	1	15.43	15.46	-1	9,680	-0.01%
2023/05/10	0	0.00	5	15.47	15.46	-5	9,744	-0.05%
2023/05/09	0	0.00	3	15.39	15.38	-3	9,719	-0.03%
2023/05/08	0	0.00	3	15.05	15.16	-3	9,765	-0.03%
2023/05/05	0	0.00	5	14.58	14.64	-5	9,681	-0.05%
2023/05/04	47	14.55	0	0.00	14.61	47	9,514	0.49%
2023/05/03	18	15.17	0	0.00	15.15	18	8,915	0.20%
2023/04/27	14	15.75	0	0.00	15.76	14	8,497	0.16%
2023/04/20	0	0.00	1	16.64	16.53	-1	8,497	-0.01%
2023/04/19	0	0.00	11	17.04	17.02	-11	8,459	-0.13%
2023/04/17	0	0.00	1	17.39	17.38	-1	8,538	-0.01%
2023/04/14	0	0.00	1	17.37	17.37	-1	8,575	-0.01%
2023/04/13	0	0.00	8	17.50	17.47	-8	8,586	-0.09%
2023/04/11	0	0.00	12	16.86	16.95	-12	8,479	-0.14%
2023/04/10	7	17.02	1	17.00	17.00	6	8,438	0.07%
2023/04/07	10	16.88	31	16.86	16.80	-21	8,381	-0.25%
2023/04/06	11	16.89	38	16.86	16.86	-27	8,163	-0.33%
2023/03/31	0	0.00	10	15.71	15.66	-10	7,549	-0.13%
2023/03/30	1	15.36	10	15.34	15.35	-9	7,374	-0.12%
2023/03/29	5	15.55	0	0.00	15.52	5	7,298	0.07%
2023/03/28	5	15.33	3	15.32	15.31	2	7,118	0.03%
2023/03/27	1	14.60	0	0.00	14.66	1	6,801	0.01%
2023/03/23	0	0.00	7	14.79	14.79	-7	6,653	-0.11%
2023/03/22	2	14.64	6	14.63	14.62	-4	6,615	-0.06%
2023/03/21	0	0.00	1	14.22	14.26	-1	6,570	-0.02%
2023/03/20	9	14.25	10	14.32	14.07	-1	6,548	-0.02%
2023/03/17	9	14.60	0	0.00	14.66	9	6,286	0.14%
2023/03/16	14	14.54	3	14.45	14.52	11	6,236	0.18%
2023/03/15	13	15.38	0	0.00	15.41	13	5,837	0.22%
2023/03/14	24	15.81	0	0.00	15.69	24	5,494	0.44%
2023/03/10	3	16.02	0	0.00	15.96	3	5,131	0.06%
2023/03/09	2	16.26	0	0.00	16.28	2	4,998	0.04%
2023/03/07	0	0.00	12	17.04	17.05	-12	5,040	-0.24%
2023/03/06	0	0.00	6	16.69	16.69	-6	5,112	-0.12%
2023/02/24	0	0.00	11	16.02	16.11	-11	4,976	-0.22%
2023/02/23	23	15.71	2	15.75	15.76	21	5,031	0.42%
2023/02/17	5	16.46	0	0.00	16.45	5	4,837	0.10%
2023/02/14	0	0.00	1	16.73	16.72	-1	4,843	-0.02%
2023/02/10	5	16.41	0	0.00	16.42	5	4,726	0.11%
2023/02/09	0	0.00	7	16.54	16.57	-7	4,717	-0.15%
2023/02/07	0	0.00	1	15.80	15.90	-1	4,554	-0.02%
2023/02/06	4	15.58	0	0.00	15.58	4	4,518	0.09%
2023/02/02	5	16.26	0	0.00	16.29	5	4,224	0.12%
2023/01/30	1	16.91	0	0.00	16.77	1	4,186	0.02%
2023/01/16	0	0.00	2	16.90	16.85	-2	4,149	-0.05%
2023/01/12	0	0.00	1	16.51	16.51	-1	4,109	-0.02%
2023/01/09	0	0.00	3	16.00	15.98	-3	4,017	-0.07%
2023/01/06	0	0.00	1	15.88	15.91	-1	3,997	-0.03%
2023/01/05	5	15.73	1	15.80	15.82	4	3,996	0.10%
2022/12/28	1	17.00	20	17.02	17.00	-19	4,066	-0.47%
2022/12/27	0	0.00	1	17.14	17.13	-1	4,073	-0.02%
2022/12/23	0	0.00	12	16.79	16.73	-12	4,017	-0.30%
2022/12/22	0	0.00	5	16.80	16.82	-5	4,051	-0.12%
2022/12/19	0	0.00	8	16.20	16.10	-8	4,187	-0.19%
2022/12/13	0	0.00	5	15.87	15.92	-5	4,065	-0.12%
2022/12/09	8	15.46	2	15.50	15.45	6	3,953	0.15%
2022/12/08	4	15.59	0	0.00	15.65	4	3,882	0.10%
2022/12/07	11	15.97	0	0.00	15.98	11	3,785	0.29%
2022/12/06	8	16.65	0	0.00	16.60	8	3,693	0.22%
2022/12/02	3	17.40	6	17.39	17.37	-3	3,738	-0.08%
2022/11/30	0	0.00	1	16.99	17.00	-1	3,798	-0.03%
2022/11/29	1	16.59	0	0.00	17.07	1	3,800	0.03%
2022/11/28	8	16.06	0	0.00	15.95	8	3,743	0.21%
2022/11/25	2	16.86	0	0.00	16.90	2	3,635	0.06%
2022/11/24	10	16.76	0	0.00	16.77	10	3,642	0.27%
2022/11/23	0	0.00	1	17.51	17.45	-1	3,539	-0.03%
2022/11/22	4	17.30	2	17.27	17.31	2	3,527	0.06%
2022/11/21	12	17.20	0	0.00	17.12	12	3,487	0.34%
2022/11/18	5	17.71	0	0.00	17.72	5	3,385	0.15%
2022/11/17	4	18.13	2	18.10	18.08	2	3,401	0.06%
2022/11/16	0	0.00	2	18.52	18.48	-2	3,398	-0.06%
2022/11/15	4	18.24	0	0.00	18.26	4	3,395	0.12%
2022/11/10	2	18.40	0	0.00	18.41	2	3,439	0.06%
2022/11/09	2	18.96	1	19.04	18.97	1	3,452	0.03%
2022/11/07	0	0.00	5	19.56	19.58	-5	3,530	-0.14%
2022/11/03	0	0.00	2	19.11	19.20	-2	3,506	-0.06%
2022/11/02	1	19.14	1	19.16	19.22	0	3,506	0.00%
2022/10/31	2	18.90	0	0.00	18.78	2	3,535	0.06%
2022/10/27	0	0.00	6	18.86	18.86	-6	3,632	-0.17%
2022/10/24	2	18.21	0	0.00	18.10	2	3,662	0.05%
2022/10/20	0	0.00	2	18.20	18.35	-2	3,721	-0.05%
2022/10/19	1	17.78	0	0.00	17.75	1	3,701	0.03%
2022/10/18	0	0.00	1	18.20	18.24	-1	3,738	-0.03%
2022/10/17	5	18.28	0	0.00	18.29	5	3,744	0.13%
2022/10/14	0	0.00	2	18.80	18.84	-2	3,751	-0.05%
2022/10/11	0	0.00	6	19.17	19.11	-6	3,780	-0.16%
2022/10/07	0	0.00	2	18.66	18.62	-2	3,718	-0.05%
2022/10/06	0	0.00	10	18.52	18.49	-10	3,643	-0.27%
2022/10/05	0	0.00	5	18.13	18.19	-5	3,688	-0.14%
2022/09/28	2	16.45	0	0.00	16.43	2	3,816	0.05%
2022/09/27	0	0.00	2	16.33	16.43	-2	3,790	-0.05%
2022/09/26	1	16.62	0	0.00	16.60	1	3,715	0.03%
2022/09/22	5	17.60	0	0.00	17.62	5	3,614	0.14%
2022/09/21	6	17.65	0	0.00	17.78	6	3,606	0.17%
2022/09/13	2	18.32	0	0.00	18.31	2	3,680	0.05%
2022/09/08	1	17.37	0	0.00	17.33	1	3,562	0.03%
2022/09/07	4	17.92	0	0.00	17.85	4	3,498	0.11%
2022/09/06	1	18.56	0	0.00	18.54	1	3,377	0.03%
2022/09/05	2	18.48	0	0.00	18.52	2	3,373	0.06%
2022/09/02	0	0.00	3	18.31	18.45	-3	3,372	-0.09%
2022/09/01	4	18.67	0	0.00	18.62	4	3,331	0.12%
2022/08/25	0	0.00	1	19.88	19.82	-1	3,401	-0.03%
2022/08/24	0	0.00	2	19.46	19.44	-2	3,365	-0.06%
2022/08/19	0	0.00	2	18.74	18.61	-2	3,397	-0.06%
2022/08/18	0	0.00	12	18.17	18.25	-12	3,343	-0.36%
2022/08/17	10	17.93	0	0.00	18.04	10	3,345	0.30%
2022/08/16	4	18.22	0	0.00	18.37	4	3,283	0.12%
2022/08/15	2	18.85	0	0.00	18.78	2	3,250	0.06%
2022/08/11	0	0.00	2	18.86	18.86	-2	3,213	-0.06%
2022/08/09	1	18.59	2	18.62	18.65	-1	3,363	-0.03%
2022/08/05	4	18.31	1	18.20	18.31	3	3,526	0.09%
2022/08/04	1	18.69	0	0.00	18.75	1	3,590	0.03%
2022/08/03	0	0.00	5	19.36	19.35	-5	3,553	-0.14%
2022/08/02	5	19.17	0	0.00	19.18	5	3,653	0.14%
2022/07/28	0	0.00	1	20.02	20.14	-1	3,953	-0.03%
2022/07/27	1	19.54	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	4	19.81	20.08	-4	3,927	-0.10%
2022/07/25	4	19.29	0	0.00	19.24	4	4,029	0.10%
2022/06/23	2	20.58	0	0.00	20.69	2	4,883	0.04%
2022/06/22	1	20.98	1	20.90	21.04	0	4,947	0.00%
2022/06/21	1	21.82	0	0.00	21.85	1	5,060	0.02%
2022/06/20	1	21.37	2	21.42	21.42	-1	5,160	-0.02%
2022/06/16	1	22.63	0	0.00	22.57	1	5,434	0.02%
2022/06/15	1	23.11	0	0.00	23.11	1	5,616	0.02%
2022/06/13	2	23.06	1	23.00	23.05	1	5,848	0.02%
2022/06/10	1	23.41	0	0.00	23.47	1	6,219	0.02%
2022/06/09	0	0.00	11	23.81	23.77	-11	6,407	-0.17%
2022/06/08	0	0.00	2	23.32	23.29	-2	6,681	-0.03%
2022/06/06	0	0.00	3	23.06	23.13	-3	7,579	-0.04%
2022/06/02	1	21.72	0	0.00	21.86	1	7,832	0.01%
2022/06/01	1	22.24	0	0.00	22.25	1	8,475	0.01%
2022/05/31	1	22.84	0	0.00	22.85	1	8,792	0.01%
2022/05/30	0	0.00	1	22.36	22.35	-1	9,109	-0.01%
2022/05/27	3	22.12	0	0.00	22.08	3	9,631	0.03%
2022/05/19	0	0.00	2	20.80	21.01	-2	10,977	-0.02%
2022/05/18	0	0.00	1	21.58	21.54	-1	11,054	-0.01%
2022/05/17	2	21.72	2	21.73	21.65	0	11,258	0.00%
2022/05/16	0	0.00	1	20.74	20.72	-1	11,377	-0.01%
2022/05/13	0	0.00	4	20.69	20.64	-4	11,421	-0.04%
2022/05/12	0	0.00	2	20.17	19.97	-2	11,625	-0.02%
2022/05/11	1	19.02	0	0.00	19.61	1	11,548	0.01%
2022/05/10	2	19.40	0	0.00	19.71	2	11,552	0.02%
2022/05/09	0	0.00	1	21.09	21.09	-1	11,547	-0.01%
2022/05/06	1	20.90	0	0.00	20.80	1	11,474	0.01%
2022/05/05	1	20.62	2	20.69	20.72	-1	11,802	-0.01%
2022/05/03	0	0.00	1	20.15	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	4	20.17	20.33	-4	11,970	-0.03%
2022/04/27	0	0.00	2	19.56	19.47	-2	12,030	-0.02%
2022/04/25	2	18.94	0	0.00	19.01	2	12,585	0.02%
2022/04/19	0	0.00	10	20.51	20.51	-10	13,318	-0.08%
2022/04/15	0	0.00	10	19.93	20.10	-10	13,246	-0.08%
2022/04/14	0	0.00	1	19.63	19.66	-1	13,554	-0.01%
2022/04/13	3	19.15	2	19.18	19.05	1	13,487	0.01%
2022/04/12	1	18.34	0	0.00	18.35	1	13,452	0.01%
2022/04/07	2	18.48	1	18.41	18.38	1	13,413	0.01%
2022/04/06	2	19.21	0	0.00	19.22	2	13,368	0.01%
2022/04/01	0	0.00	1	18.75	18.78	-1	13,548	-0.01%
2022/03/30	5	19.74	0	0.00	19.74	5	13,494	0.04%
2022/03/29	11	19.86	11	19.73	19.78	0	13,586	0.00%
2022/03/28	0	0.00	2	20.69	20.77	-2	13,601	-0.01%
2022/03/25	11	21.06	10	21.17	21.06	1	13,543	0.01%
2022/03/24	0	0.00	3	21.42	21.50	-3	13,613	-0.02%
2022/03/23	0	0.00	10	20.73	20.73	-10	13,417	-0.07%
2022/03/22	1	21.23	4	21.19	21.21	-3	13,349	-0.02%
2022/03/21	1	19.92	2	19.89	20.01	-1	13,225	-0.01%
2022/03/18	0	0.00	27	19.24	19.44	-27	13,152	-0.21%
2022/03/17	11	17.90	0	0.00	17.91	11	12,982	0.08%
2022/03/16	12	17.95	1	17.93	17.90	11	12,986	0.08%
2022/03/15	3	18.05	2	18.44	18.09	1	12,926	0.01%
2022/03/14	2	19.41	12	19.27	19.50	-10	12,650	-0.08%
2022/03/11	4	19.42	0	0.00	19.38	4	12,563	0.03%
2022/03/10	19	19.66	8.2	19.74	20.11	10.8	12,392	0.09%
2022/03/09	8	22.93	1	22.84	22.85	7	11,904	0.06%
2022/03/08	22.2	21.64	4	21.69	22.17	18.2	11,965	0.15%
2022/03/07	2	22.61	11	22.59	22.94	-9	11,876	-0.08%
2022/03/04	1	19.93	10	20.07	20.00	-9	11,436	-0.08%
2022/03/03	7	20.46	3	20.38	20.71	4	11,636	0.03%
2022/03/02	6	19.33	1	19.64	19.62	5	11,333	0.04%
2022/03/01	1	17.47	0	0.00	17.50	1	10,798	0.01%
2022/02/25	1	17.30	1	17.16	17.20	0	10,753	0.00%
2022/02/24	2	17.50	0	0.00	17.46	2	10,578	0.02%
2022/02/22	4	16.77	0	0.00	16.81	4	10,153	0.04%
2022/02/21	0	0.00	3	16.22	16.24	-3	10,076	-0.03%
2022/02/17	2	16.33	0	0.00	16.42	2	9,881	0.02%
2022/02/16	0	0.00	11	16.27	16.31	-11	9,725	-0.11%
2022/02/15	0	0.00	5	16.77	16.79	-5	9,524	-0.05%
2022/02/11	2	16.01	0	0.00	15.96	2	9,302	0.02%
2022/02/07	0	0.00	2	16.42	16.33	-2	9,392	-0.02%
2022/01/26	1	15.12	0	0.00	15.12	1	9,030	0.01%
2022/01/25	2	14.83	0	0.00	14.88	2	8,963	0.02%
2022/01/20	0	0.00	1	15.20	15.22	-1	9,075	-0.01%
2022/01/19	0	0.00	9	15.26	15.20	-9	9,028	-0.10%
2022/01/18	0	0.00	20	14.88	14.96	-20	8,683	-0.23%
2022/01/12	5	14.31	10	14.31	14.32	-5	8,311	-0.06%
2022/01/11	0	0.00	1	13.88	13.88	-1	8,146	-0.01%
2022/01/07	0	0.00	20	14.09	14.10	-20	8,311	-0.24%
2021/12/28	0	0.00	10	13.37	13.38	-10	8,860	-0.11%
2021/12/23	10	12.90	0	0.00	12.91	10	8,876	0.11%
2021/12/22	0	0.00	20	12.65	12.61	-20	8,852	-0.23%
2021/12/21	10	12.28	20	12.28	12.30	-10	9,086	-0.11%
2021/12/20	10	12.22	0	0.00	12.13	10	9,428	0.11%
2021/12/17	0	0.00	20	12.73	12.63	-20	9,449	-0.21%
2021/12/08	20	12.71	2	12.69	12.68	18	10,251	0.18%
2021/12/03	20	11.86	0	0.00	12.00	20	9,999	0.20%
2021/12/02	3	11.77	0	0.00	11.70	3	9,894	0.03%
2021/12/01	1	12.02	11	11.76	12.04	-10	9,504	-0.11%
2021/11/30	13	12.56	0	0.00	12.30	13	9,423	0.14%
2021/11/29	20	12.72	40	12.69	12.53	-20	9,257	-0.22%
2021/11/26	2	13.49	0	0.00	13.46	2	8,774	0.02%
2021/11/24	0	0.00	4	13.92	13.90	-4	8,845	-0.05%
2021/11/23	2	13.52	0	0.00	13.47	2	8,792	0.02%
2021/11/17	5	14.00	0	0.00	14.00	5	8,785	0.06%
2021/11/12	0	0.00	1	14.12	14.13	-1	9,034	-0.01%
2021/11/04	0	0.00	11	13.94	13.96	-11	8,855	-0.12%
2021/11/03	1	14.44	5	14.35	14.42	-4	8,955	-0.04%
2021/11/02	5	14.67	12	14.64	14.58	-7	8,983	-0.08%
2021/11/01	10	14.47	0	0.00	14.48	10	9,157	0.11%
2021/10/29	10	14.37	0	0.00	14.40	10	9,186	0.11%
2021/10/28	0	0.00	15	14.11	14.15	-15	9,105	-0.16%
2021/10/27	0	0.00	1	14.64	14.59	-1	9,056	-0.01%
2021/10/26	2	14.59	0	0.00	14.58	2	9,110	0.02%
2021/10/25	30	14.69	2	14.69	14.72	28	9,147	0.31%
2021/10/21	1	14.54	20	14.58	14.51	-19	9,234	-0.21%
2021/10/18	1	14.45	10	14.41	14.47	-9	9,465	-0.10%
2021/10/15	11	14.17	0	0.00	14.17	11	9,439	0.12%
2021/10/14	0	0.00	1	13.94	14.01	-1	9,839	-0.01%
2021/10/13	0	0.00	14	13.92	13.93	-14	9,932	-0.14%
2021/10/12	0	0.00	10	13.92	13.97	-10	9,971	-0.10%
2021/10/07	0	0.00	1	13.31	13.30	-1	9,906	-0.01%
2021/10/06	10	13.71	20	13.70	13.72	-10	9,854	-0.10%
2021/10/04	0	0.00	1	13.10	13.13	-1	9,442	-0.01%
2021/10/01	0	0.00	10	13.02	12.97	-10	9,468	-0.11%
2021/09/29	10	12.81	15	12.85	12.81	-5	9,788	-0.05%
2021/09/28	10	13.03	63	13.15	13.17	-53	9,738	-0.54%
2021/09/27	0	0.00	10	12.99	12.96	-10	9,581	-0.10%
2021/09/23	0	0.00	1	12.53	12.52	-1	9,256	-0.01%
2021/09/17	5	12.48	0	0.00	12.48	5	9,301	0.05%
2021/09/16	5	12.54	0	0.00	12.53	5	9,222	0.05%
2021/09/15	5	12.22	10	12.23	12.23	-5	8,895	-0.06%
2021/09/13	10	12.10	0	0.00	12.07	10	8,938	0.11%
2021/09/08	0	0.00	10	11.82	11.83	-10	9,239	-0.11%
2021/09/07	0	0.00	1	11.92	11.90	-1	9,482	-0.01%
2021/09/06	0	0.00	10	11.80	11.80	-10	9,631	-0.10%
2021/09/02	0	0.00	1	11.76	11.79	-1	9,591	-0.01%
2021/08/31	1	11.91	0	0.00	11.92	1	9,914	0.01%
2021/08/26	0	0.00	10	11.76	11.72	-10	10,357	-0.10%
2021/08/23	0	0.00	130	10.89	10.99	-130	10,604	-1.23%	大賣/鉅額交易
2021/08/20	1	11.09	0	0.00	11.05	1	10,940	0.01%
2021/08/19	0	0.00	2	11.13	11.12	-2	10,916	-0.02%
2021/08/18	3	11.48	1	11.52	11.55	2	10,877	0.02%
2021/08/17	10	11.61	0	0.00	11.62	10	11,458	0.09%
2021/08/12	0	0.00	10	11.97	11.96	-10	12,004	-0.08%
2021/08/11	10	11.78	0	0.00	11.76	10	12,114	0.08%
2021/08/10	5	11.53	3	11.56	11.55	2	12,537	0.02%
2021/08/09	6	11.59	0	0.00	11.59	6	13,108	0.05%
2021/08/06	0	0.00	3	11.89	11.93	-3	13,126	-0.02%
2021/08/05	4	11.79	0	0.00	11.80	4	13,308	0.03%
2021/08/04	0	0.00	3	12.11	12.13	-3	13,895	-0.02%
2021/08/03	8	12.28	0	0.00	12.28	8	14,089	0.06%
2021/08/02	0	0.00	10	12.65	12.62	-10	14,237	-0.07%
2021/07/29	0	0.00	12	12.46	12.52	-12	14,520	-0.08%
2021/07/26	0	0.00	5	12.33	12.31	-5	15,766	-0.03%
2021/07/23	0	0.00	2	12.35	12.36	-2	16,112	-0.01%
2021/07/22	0	0.00	3	12.11	12.05	-3	16,153	-0.02%
2021/07/21	4	11.52	0	0.00	11.52	4	16,183	0.02%
2021/07/20	13	11.51	0	0.00	11.51	13	16,241	0.08%
2021/07/16	0	0.00	50	12.33	12.33	-50	15,955	-0.31%
2021/07/15	10	12.43	0	0.00	12.43	10	16,240	0.06%
2021/07/12	0	0.00	10	12.75	12.69	-10	16,837	-0.06%
2021/07/09	0	0.00	20	12.50	12.51	-20	17,408	-0.11%
2021/07/08	0	0.00	2	12.33	12.35	-2	17,561	-0.01%
2021/07/07	10	12.55	0	0.00	12.58	10	17,544	0.06%
2021/07/02	0	0.00	80	12.85	12.83	-80	17,304	-0.46%
2021/06/16	0	0.00	1	12.33	12.33	-1	21,840	0.00%
2021/06/15	0	0.00	5	12.10	12.06	-5	21,874	-0.02%
2021/06/11	0	0.00	15	11.91	11.88	-15	21,848	-0.07%
2021/06/10	0	0.00	20	11.81	11.84	-20	21,993	-0.09%
2021/06/09	0	0.00	41	11.95	11.96	-41	22,139	-0.19%
2021/06/08	0	0.00	63	11.66	11.68	-63	22,256	-0.28%
2021/06/07	0	0.00	2	11.88	11.77	-2	22,392	-0.01%
2021/06/03	0	0.00	9	11.75	11.76	-9	23,191	-0.04%
2021/06/02	0	0.00	4	11.52	11.52	-4	24,015	-0.02%
2021/05/31	0	0.00	5	11.32	11.33	-5	25,009	-0.02%
2021/05/27	0	0.00	1	11.18	11.18	-1	25,319	0.00%
2021/05/20	0	0.00	13	10.81	10.84	-13	26,546	-0.05%
2021/05/19	6	11.05	6	11.04	11.03	0	27,072	0.00%
2021/05/18	0	0.00	11	11.29	11.29	-11	27,552	-0.04%
2021/05/17	0	0.00	73	11.12	11.10	-73	28,221	-0.26%
2021/05/14	10	10.88	0	0.00	10.87	10	28,321	0.04%
2021/05/13	0	0.00	14	11.16	11.10	-14	28,847	-0.05%
2021/05/12	0	0.00	26	11.10	11.11	-26	29,105	-0.09%
2021/05/11	15	10.97	34	10.98	10.95	-19	29,164	-0.07%
2021/05/10	10	11.16	1	11.17	11.11	9	29,104	0.03%
2021/05/07	10	11.03	26	11.03	11.09	-16	29,021	-0.06%
2021/05/06	0	0.00	8	11.18	11.19	-8	28,908	-0.03%
2021/05/05	6	11.27	21	11.26	11.22	-15	28,821	-0.05%
2021/05/04	0	0.00	15	10.97	10.92	-15	28,228	-0.05%
2021/04/29	0	0.00	10	10.88	10.87	-10	27,789	-0.04%
2021/04/27	2	10.58	4	10.59	10.60	-2	27,711	-0.01%
2021/04/26	0	0.00	7	10.55	10.52	-7	27,614	-0.03%
2021/04/23	0	0.00	2	10.55	10.54	-2	27,935	-0.01%
2021/04/19	1	10.75	0	0.00	10.76	1	28,396	0.00%
2021/04/16	0	0.00	4	10.86	10.87	-4	28,483	-0.01%
2021/04/15	4	10.78	2	10.75	10.80	2	28,404	0.01%
2021/04/14	5	10.38	0	0.00	10.39	5	28,205	0.02%
2021/04/07	1	10.15	30	10.22	10.20	-29	29,132	-0.10%
2021/04/01	0	0.00	5	10.19	10.24	-5	28,953	-0.02%
2021/03/31	0	0.00	2	10.41	10.44	-2	28,798	-0.01%
2021/03/26	2	10.18	85	10.17	10.19	-83	28,644	-0.29%
2021/03/25	0	0.00	71	10.30	10.30	-71	28,434	-0.25%
2021/03/24	40	9.94	1	9.96	9.94	39	27,668	0.14%
2021/03/19	18	10.34	0	0.00	10.33	18	26,769	0.07%
2021/03/18	1	11.02	0	0.00	11.04	1	25,827	0.00%
2021/03/16	4	11.12	0	0.00	11.15	4	25,646	0.02%
2021/03/15	0	0.00	1	11.35	11.33	-1	25,494	0.00%
2021/03/12	0	0.00	1	11.25	11.25	-1	25,406	0.00%
2021/03/11	0	0.00	1	11.13	11.11	-1	25,255	0.00%
2021/03/10	11	10.94	10	10.90	10.88	1	25,248	0.00%
2021/03/09	4	11.18	0	0.00	11.22	4	24,822	0.02%
2021/03/08	54	11.48	11	11.49	11.49	43	24,479	0.18%
2021/03/05	14	10.93	5	10.92	10.92	9	23,381	0.04%
2021/03/04	1	10.47	0	0.00	10.47	1	22,477	0.00%
2021/03/02	21	10.23	0	0.00	10.17	21	22,543	0.09%
2021/02/26	15	10.72	6	10.71	10.68	9	22,827	0.04%
2021/02/25	11	10.80	40	10.77	10.75	-29	22,617	-0.13%
2021/02/24	156	10.42	0	0.00	10.40	156	22,095	0.71%	大買/鉅額交易
2021/02/23	9	10.61	15	10.58	10.69	-6	21,862	-0.03%
2021/02/22	10	10.20	2	10.21	10.24	8	21,231	0.04%
2021/02/19	62	10.11	14	10.11	10.20	48	21,007	0.23%
2021/02/18	64	10.55	0	0.00	10.55	64	20,435	0.31%
2021/02/17	1	10.25	9	10.18	10.25	-8	19,864	-0.04%
2021/02/05	45	9.62	38	9.62	9.65	7	18,851	0.04%
2021/02/04	14	9.53	1	9.52	9.53	13	18,331	0.07%
2021/02/03	6	9.37	2	9.36	9.37	4	17,985	0.02%
2021/02/02	2	9.21	2	9.22	9.21	0	17,816	0.00%
2021/01/28	0	0.00	7	9.00	8.97	-7	16,922	-0.04%
2021/01/22	12	8.98	0	0.00	8.96	12	17,836	0.07%
2021/01/20	2	9.13	2	9.10	9.10	0	17,852	0.00%
2021/01/19	2	8.94	0	0.00	8.94	2	17,570	0.01%
2021/01/18	15	8.92	0	0.00	8.88	15	17,823	0.08%
2021/01/15	11	9.14	10	9.20	9.12	1	17,385	0.01%
2021/01/14	5	9.07	43	9.05	9.07	-38	17,254	-0.22%
2021/01/13	1	9.21	0	0.00	9.21	1	16,949	0.01%
2021/01/12	0	0.00	15	8.92	8.91	-15	16,418	-0.09%
2021/01/11	9	8.88	11	8.93	8.89	-2	16,173	-0.01%
2021/01/08	0	0.00	26	8.75	8.73	-26	15,877	-0.16%
2021/01/07	10	8.68	3	8.68	8.74	7	15,743	0.04%
2021/01/06	0	0.00	53	8.57	8.57	-53	15,332	-0.35%
2021/01/05	0	0.00	3	8.21	8.22	-3	14,491	-0.02%
2020/12/31	0	0.00	1	8.29	8.29	-1	14,164	-0.01%
2020/12/30	0	0.00	1	8.30	8.29	-1	14,131	-0.01%
2020/12/29	1	8.23	0	0.00	8.24	1	14,118	0.01%
2020/12/28	1	8.28	1	8.28	8.30	0	14,193	0.00%
2020/12/25	2	8.26	0	0.00	8.26	2	14,231	0.01%
2020/12/24	0	0.00	42	8.33	8.33	-42	14,189	-0.30%
2020/12/23	8	8.03	20	8.01	8.02	-12	13,926	-0.09%
2020/12/22	9	8.20	40	8.26	8.16	-31	13,746	-0.23%
2020/12/17	3	8.32	16	8.40	8.42	-13	12,908	-0.10%
2020/12/16	36	8.25	0	0.00	8.25	36	12,724	0.28%
2020/12/15	2	8.10	3	8.16	8.11	-1	12,611	-0.01%
2020/12/11	2	8.23	0	0.00	8.14	2	12,668	0.02%
2020/12/09	3	8.05	0	0.00	8.03	3	12,701	0.02%
2020/12/07	11	8.13	0	0.00	8.13	11	12,759	0.09%
2020/12/04	13	8.16	1	8.17	8.18	12	12,915	0.09%
2020/12/03	10	8.07	0	0.00	8.07	10	12,921	0.08%
2020/12/02	16	7.94	0	0.00	7.93	16	13,092	0.12%
2020/12/01	0	0.00	5	8.01	8.01	-5	13,047	-0.04%
2020/11/27	68	8.03	1	8.05	8.04	67	12,942	0.52%
2020/11/26	2	8.26	5	8.26	8.16	-3	12,848	-0.02%
2020/11/25	3	7.94	1	8.12	8.14	2	12,459	0.02%
2020/11/24	1	7.68	2	7.72	7.75	-1	11,649	-0.01%
2020/11/23	0	0.00	2	7.63	7.63	-2	11,457	-0.02%
2020/11/20	0	0.00	84	7.57	7.58	-84	11,393	-0.74%
2020/11/19	1	7.54	0	0.00	7.58	1	11,424	0.01%
2020/11/17	5	7.56	3	7.58	7.58	2	11,428	0.02%
2020/11/16	0	0.00	2	7.48	7.48	-2	11,645	-0.02%
2020/11/13	1	7.49	0	0.00	7.47	1	11,654	0.01%
2020/11/12	1	7.60	8	7.62	7.59	-7	11,584	-0.06%
2020/11/11	3	7.60	31	7.64	7.65	-28	11,508	-0.24%
2020/11/10	0	0.00	1	7.42	7.42	-1	11,147	-0.01%
2020/11/04	0	0.00	5	7.27	7.27	-5	10,926	-0.05%
2020/11/03	1	7.03	0	0.00	7.07	1	10,775	0.01%
2020/11/02	1	6.72	4	6.75	6.74	-3	10,549	-0.03%
2020/10/30	7	6.91	0	0.00	6.88	7	10,265	0.07%
2020/10/29	7	7.07	0	0.00	7.06	7	10,066	0.07%
2020/10/27	2	7.21	2	7.24	7.24	0	9,916	0.00%
2020/10/26	10	7.31	0	0.00	7.29	10	9,863	0.10%
2020/10/13	3	7.48	0	0.00	7.50	3	10,377	0.03%
2020/10/05	2	7.45	0	0.00	7.45	2	11,046	0.02%
2020/09/30	4	7.54	0	0.00	7.54	4	11,162	0.04%
2020/09/28	1	7.67	0	0.00	7.64	1	11,420	0.01%
2020/09/24	5	7.62	0	0.00	7.61	5	11,708	0.04%
2020/09/22	2	7.72	0	0.00	7.70	2	11,916	0.02%
2020/09/18	5	7.90	0	0.00	7.94	5	12,086	0.04%
2020/09/15	4	7.65	10	7.65	7.65	-6	12,268	-0.05%
2020/09/11	2	7.77	0	0.00	7.77	2	12,193	0.02%
2020/09/09	33	7.69	5	7.69	7.75	28	12,350	0.23%
2020/09/08	2	7.92	5	7.96	7.90	-3	12,295	-0.02%
2020/09/07	4	8.01	0	0.00	8.01	4	12,536	0.03%
2020/09/04	2	8.09	0	0.00	8.09	2	12,569	0.02%
2020/09/03	3	8.13	0	0.00	8.13	3	12,639	0.02%
2020/08/27	5	8.28	0	0.00	8.24	5	13,778	0.04%
2020/08/21	23	8.23	0	0.00	8.24	23	14,585	0.16%
2020/08/20	34	8.22	82	8.21	8.20	-48	14,747	-0.33%
2020/08/19	0	0.00	14	8.40	8.39	-14	14,730	-0.10%
2020/08/12	1	8.48	0	0.00	8.47	1	17,187	0.01%
2020/08/11	7	8.51	2	8.48	8.51	5	17,799	0.03%
2020/08/10	5	8.43	0	0.00	8.44	5	18,191	0.03%
2020/08/07	5	8.44	0	0.00	8.44	5	18,668	0.03%
2020/08/06	0	0.00	2	8.49	8.47	-2	19,293	-0.01%
2020/08/05	5	8.30	0	0.00	8.33	5	19,752	0.03%
2020/08/04	7	8.17	6	8.16	8.17	1	20,673	0.00%
2020/08/03	2	8.10	2	8.11	8.08	0	21,122	0.00%
2020/07/31	1	8.17	0	0.00	8.19	1	21,486	0.00%
2020/07/30	6	8.25	0	0.00	8.23	6	22,511	0.03%
2020/07/29	1	8.22	0	0.00	8.21	1	23,362	0.00%
2020/07/28	6	8.30	3	8.29	8.28	3	24,202	0.01%
2020/07/20	2	8.30	43	8.21	8.24	-41	28,784	-0.14%
2020/07/17	0	0.00	11	8.36	8.36	-11	31,124	-0.04%
2020/07/16	40	8.40	5	8.43	8.38	35	33,410	0.10%
2020/07/15	1	8.38	0	0.00	8.38	1	34,477	0.00%
2020/07/14	25	8.40	0	0.00	8.37	25	35,673	0.07%
2020/07/10	2	8.51	0	0.00	8.48	2	38,825	0.01%
2020/07/08	2	8.79	0	0.00	8.75	2	49,967	0.00%
2020/07/06	10	8.79	5	8.88	8.90	5	50,961	0.01%
2020/07/01	1	8.64	0	0.00	8.66	1	53,527	0.00%
2020/06/30	1	8.64	80	8.68	8.65	-79	53,664	-0.15%
2020/06/29	2	8.67	35	8.66	8.66	-33	53,864	-0.06%
2020/06/24	11	8.81	9	8.86	8.81	2	54,191	0.00%
2020/06/23	6	8.90	0	0.00	8.88	6	54,259	0.01%
2020/06/22	4	8.92	0	0.00	8.92	4	54,477	0.01%
2020/06/19	0	0.00	7	9.02	8.99	-7	54,937	-0.01%
2020/06/18	0	0.00	1	8.96	8.97	-1	55,481	0.00%
2020/06/17	0	0.00	2	9.00	9.01	-2	56,294	0.00%
2020/06/16	5	8.93	4	8.98	9.03	1	57,616	0.00%
2020/06/12	7	8.83	71	8.73	8.97	-64	60,253	-0.11%
2020/06/11	2	9.19	5	9.20	9.14	-3	60,693	0.00%
2020/06/10	6	9.32	25	9.33	9.31	-19	61,179	-0.03%
2020/06/09	7	9.40	10	9.40	9.40	-3	62,578	0.00%
2020/06/08	22	9.61	0	0.00	9.54	22	63,604	0.03%
2020/06/05	13	9.38	13	9.38	9.38	0	64,870	0.00%
2020/06/04	3	9.31	15	9.31	9.31	-12	66,970	-0.02%
2020/06/03	20	9.31	14	9.34	9.39	6	71,890	0.01%
2020/06/02	11	9.15	9	9.18	9.09	2	72,938	0.00%
2020/05/29	9	9.20	30	9.18	9.17	-21	73,778	-0.03%
2020/05/28	16	9.18	180	9.20	9.16	-164	74,481	-0.22%	大賣/鉅額交易
2020/05/27	22	9.32	19	9.34	9.32	3	76,350	0.00%
2020/05/26	0	0.00	58	9.37	9.37	-58	77,903	-0.07%
2020/05/25	17	9.34	300	9.32	9.32	-283	78,104	-0.36%	大賣/鉅額交易
2020/05/22	25	9.46	22	9.40	9.40	3	77,988	0.00%
2020/05/21	0	0.00	27	9.70	9.64	-27	77,642	-0.03%
2020/05/20	30	9.61	0	0.00	9.60	30	77,309	0.04%
2020/05/19	58	9.63	20	9.76	9.64	38	77,196	0.05%
2020/05/18	39	9.68	19	9.68	9.65	20	76,245	0.03%
2020/05/15	15	9.44	17	9.44	9.44	-2	75,743	0.00%
2020/05/14	22	9.32	62	9.34	9.30	-40	75,426	-0.05%
2020/05/13	29	9.49	0	0.00	9.48	29	75,082	0.04%
2020/05/12	26	9.35	8	9.34	9.37	18	74,751	0.02%
2020/05/11	24	9.26	7	9.04	9.47	17	74,379	0.02%
2020/05/08	13	8.88	0	0.00	8.90	13	73,619	0.02%
2020/05/07	12	8.67	128	8.67	8.72	-116	73,312	-0.16%	大賣/鉅額交易
2020/05/06	30	8.86	39	8.93	8.76	-9	73,076	-0.01%
2020/05/05	53	8.85	11	8.89	8.76	42	72,309	0.06%
2020/05/04	59	8.55	11	8.53	8.56	48	71,781	0.07%
2020/04/30	78	8.53	11	8.59	8.69	67	71,342	0.09%
2020/04/29	32	8.02	73	8.00	8.03	-41	70,336	-0.06%
2020/04/28	2	7.73	0	0.00	7.75	2	70,037	0.00%
2020/04/27	78	7.91	39	7.85	7.88	39	69,574	0.06%
2020/04/24	14	8.04	41	8.05	8.00	-27	68,864	-0.04%
2020/04/23	29	7.92	31	7.83	8.04	-2	67,918	0.00%
2020/04/22	45	7.55	23	7.62	7.44	22	66,657	0.03%
2020/04/21	81	8.07	7	8.11	8.17	74	64,017	0.12%
2020/04/20	29	8.48	18	8.46	8.45	11	61,680	0.02%
2020/04/17	24	8.62	4	8.70	8.60	20	60,465	0.03%
2020/04/16	9	8.50	0	0.00	8.50	9	59,081	0.02%
2020/04/15	29	8.68	11	8.60	8.64	18	57,670	0.03%
2020/04/14	28	8.58	13	8.40	8.67	15	55,679	0.03%
2020/04/13	97	8.21	2	8.24	8.26	95	52,711	0.18%
2020/04/10	16	9.49	0	0.00	9.60	16	43,879	0.04%
2020/04/09	12	9.85	0	0.00	9.85	12	43,089	0.03%
2020/04/08	27	9.38	15	9.21	9.43	12	42,459	0.03%
2020/04/07	19	10.14	109	10.10	10.14	-90	40,824	-0.22%	大賣/
2020/04/06	25	10.20	151	10.07	10.23	-126	40,088	-0.31%	大賣/鉅額交易
2020/04/01	3	10.04	14	10.19	10.23	-11	39,173	-0.03%
2020/03/31	11	10.07	21	9.95	10.08	-10	38,809	-0.03%
2020/03/30	35	9.75	5	9.78	9.79	30	38,430	0.08%
2020/03/27	31	10.12	33	10.11	10.17	-2	37,874	-0.01%
2020/03/26	43	10.22	3	10.26	10.33	40	37,560	0.11%
2020/03/25	3	10.47	69	10.55	10.46	-66	37,155	-0.18%
2020/03/24	12	10.39	12	10.42	10.36	0	36,522	0.00%
2020/03/23	22	9.82	20	9.56	10.10	2	35,836	0.01%
2020/03/20	89	10.28	104	10.26	10.41	-15	34,923	-0.04%	大賣/
2020/03/19	171	9.32	1	9.16	9.12	170	33,485	0.51%	大買/鉅額交易
2020/03/18	108	10.31	56	10.31	10.25	52	31,478	0.17%	大買/
2020/03/17	53	10.77	24	10.84	10.75	29	30,205	0.10%
2020/03/16	217	10.99	51	11.02	10.95	166	29,232	0.57%	大買/鉅額交易
2020/03/13	126	11.12	61	10.77	11.34	65	28,400	0.23%	大買/
2020/03/12	140	11.07	22	11.13	11.00	118	26,833	0.44%	大買/鉅額交易
2020/03/11	126	11.65	76	11.78	11.55	50	25,529	0.20%	大買/
2020/03/10	110	11.11	47	11.12	11.31	63	23,875	0.26%	大買/
2020/03/09	186	10.79	6	11.00	10.41	180	21,554	0.84%	大買/鉅額交易
2020/03/06	36	13.43	26	13.32	13.38	10	16,447	0.06%
2020/03/05	6	13.83	6	13.87	13.84	0	15,037	0.00%
2020/03/04	3	13.94	0	0.00	13.98	3	14,143	0.02%
2020/03/03	22	13.97	5	14.09	13.97	17	13,496	0.13%
2020/03/02	85	13.46	2	13.54	13.51	83	12,621	0.66%
2020/02/27	91	14.20	2	14.25	14.15	89	10,302	0.86%
2020/02/26	15	14.87	0	0.00	14.82	15	8,480	0.18%
2020/02/25	4	15.08	1	15.07	15.10	3	8,068	0.04%
2020/02/24	5	15.19	0	0.00	15.26	5	7,863	0.06%
2020/02/21	20	15.62	3	15.63	15.62	17	7,593	0.22%
2020/02/20	3	15.67	3	15.72	15.69	0	7,450	0.00%
2020/02/19	10	15.40	10	15.41	15.39	0	7,232	0.00%
2020/02/18	2	15.15	60	15.15	15.16	-58	7,063	-0.82%
2020/02/17	3	15.25	45	15.25	15.27	-42	6,911	-0.61%
2020/02/14	3	15.10	14	15.07	15.11	-11	6,678	-0.16%
2020/02/13	11	15.06	11	15.07	15.03	0	6,450	0.00%
2020/02/12	9	14.84	0	0.00	14.85	9	6,049	0.15%
2020/02/11	4	14.71	0	0.00	14.73	4	5,781	0.07%
2020/02/10	55	14.77	0	0.00	14.76	55	5,469	1.01%
2020/02/07	5	14.99	0	0.00	14.98	5	5,208	0.10%
2020/02/06	30	15.20	14	15.09	15.25	16	4,979	0.32%
2020/02/05	43	14.71	0	0.00	14.72	43	4,683	0.92%
2020/02/04	52	14.81	0	0.00	14.87	52	4,308	1.21%
2020/02/03	19	15.15	0	0.00	15.22	19	3,775	0.50%
2020/01/31	37	15.65	0	0.00	15.66	37	3,480	1.06%
2020/01/30	3	16.01	0	0.00	16.01	3	3,116	0.10%
2020/01/20	0	0.00	1	17.32	17.33	-1	2,958	-0.03%
2020/01/17	0	0.00	5	17.14	17.15	-5	3,072	-0.16%
2020/01/15	5	17.03	0	0.00	17.02	5	3,355	0.15%
2020/01/14	2	17.02	0	0.00	17.02	2	3,387	0.06%
2020/01/09	2	17.61	10	17.59	17.58	-8	3,389	-0.24%
2020/01/08	30	18.68	3	18.80	18.55	27	3,373	0.80%
2020/01/07	5	18.36	0	0.00	18.27	5	3,373	0.15%
2020/01/06	1	18.72	3	18.79	18.83	-2	3,550	-0.06%
2020/01/03	1	18.40	0	0.00	18.40	1	3,630	0.03%
2020/01/02	1	17.84	2	17.89	17.83	-1	3,636	-0.03%
2019/12/27	1	17.98	0	0.00	18.02	1	4,565	0.02%
2019/12/26	1	17.87	0	0.00	17.88	1	4,665	0.02%
2019/12/24	0	0.00	1	17.65	17.66	-1	4,862	-0.02%
2019/12/18	0	0.00	1	17.62	17.63	-1	4,908	-0.02%
2019/11/22	0	0.00	6	17.02	17.02	-6	5,754	-0.10%
2019/11/21	0	0.00	2	16.65	16.64	-2	5,737	-0.03%
2019/11/20	3	16.28	0	0.00	16.24	3	5,683	0.05%
2019/11/19	3	16.71	0	0.00	16.71	3	5,637	0.05%
2019/11/05	0	0.00	2	16.50	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/10/30	0	0.00	1	16.23	16.20	-1	5,828	-0.02%
2019/10/29	0	0.00	140	16.28	16.30	-140	5,841	-2.40%	大賣/鉅額交易
2019/10/28	0	0.00	6	16.58	16.55	-6	5,803	-0.10%
2019/10/25	0	0.00	5	16.38	16.39	-5	5,691	-0.09%
2019/10/23	21	15.87	0	0.00	15.86	21	5,349	0.39%
2019/10/22	15	15.72	0	0.00	15.69	15	5,309	0.28%
2019/10/21	1	15.79	0	0.00	15.80	1	5,269	0.02%
2019/10/18	1	15.82	0	0.00	15.83	1	5,286	0.02%
2019/10/17	2	15.62	0	0.00	15.60	2	5,273	0.04%
2019/10/16	1	15.60	6	15.59	15.59	-5	5,265	-0.09%
2019/10/15	6	15.67	0	0.00	15.67	6	5,217	0.11%
2019/10/14	1	16.00	38	15.99	15.97	-37	5,133	-0.72%
2019/10/09	18	15.51	0	0.00	15.51	18	4,937	0.36%
2019/10/08	10	15.67	22	15.66	15.66	-12	4,792	-0.25%
2019/10/07	33	15.57	0	0.00	15.61	33	4,804	0.69%
2019/10/04	32	15.59	7	15.67	15.69	25	4,626	0.54%
2019/10/03	43	15.81	3	15.83	15.86	40	4,146	0.96%
2019/10/02	27	16.05	0	0.00	16.07	27	3,882	0.70%
2019/10/01	17	16.13	0	0.00	16.14	17	3,748	0.45%
2019/09/25	1	16.80	0	0.00	16.79	1	3,597	0.03%
2019/09/19	2	17.15	0	0.00	17.15	2	3,701	0.05%
2019/09/18	2	17.33	45	17.31	17.32	-43	3,722	-1.16%
2019/09/17	28	18.17	2	18.20	18.19	26	3,648	0.71%
2019/09/16	21	17.52	0	0.00	17.55	21	3,590	0.58%
2019/09/06	0	0.00	1	16.60	16.58	-1	3,372	-0.03%
2019/09/05	0	0.00	49	16.54	16.56	-49	3,466	-1.41%
2019/09/04	4	16.01	0	0.00	16.04	4	3,405	0.12%
2019/09/02	3	16.24	0	0.00	16.27	3	3,402	0.09%
2019/08/30	0	0.00	8	16.68	16.65	-8	3,444	-0.23%
2019/08/27	20	15.96	3	15.93	15.94	17	3,511	0.48%
2019/08/26	3	15.78	0	0.00	15.86	3	3,548	0.08%
2019/08/23	1	16.35	0	0.00	16.34	1	3,415	0.03%
2019/08/20	0	0.00	11	16.50	16.57	-11	3,387	-0.32%
2019/08/16	5	16.23	0	0.00	16.32	5	3,396	0.15%
2019/08/15	6	16.24	0	0.00	16.25	6	3,391	0.18%
2019/08/13	20	16.18	0	0.00	16.17	20	3,256	0.61%
2019/08/12	0	0.00	2	15.94	16.02	-2	3,237	-0.06%
2019/08/08	3	15.51	0	0.00	15.72	3	3,191	0.09%
2019/08/07	5	15.91	0	0.00	15.89	5	3,015	0.17%
2019/08/05	0	0.00	6	16.38	16.32	-6	2,817	-0.21%
2019/08/02	7	16.13	4	16.29	16.28	3	2,770	0.11%
2019/07/31	0	0.00	1	17.19	17.20	-1	2,612	-0.04%
2019/07/22	1	16.56	0	0.00	16.63	1	2,574	0.04%
2019/07/19	1	16.63	0	0.00	16.62	1	2,545	0.04%
2019/07/18	1	16.77	0	0.00	16.78	1	2,508	0.04%
2019/07/17	1	17.04	0	0.00	17.05	1	2,497	0.04%
2019/07/16	1	17.55	0	0.00	17.55	1	2,522	0.04%
2019/07/15	1	17.74	0	0.00	17.69	1	2,509	0.04%
2019/07/11	3	17.85	0	0.00	17.85	3	2,503	0.12%
2019/07/10	0	0.00	6	17.29	17.30	-6	2,427	-0.25%
2019/07/03	3	16.71	164	16.68	16.68	-161	2,464	-6.53%	大賣/鉅額交易
2019/06/27	1	17.45	1	17.40	17.41	0	2,431	0.00%
2019/06/25	1	16.92	13	16.93	16.90	-12	2,338	-0.51%
2019/06/24	2	17.06	0	0.00	17.04	2	2,303	0.09%
2019/06/21	53	16.79	0	0.00	16.74	53	2,252	2.35%
2019/06/20	52	16.17	0	0.00	16.17	52	2,148	2.42%
2019/06/19	34	16.04	0	0.00	16.06	34	2,129	1.60%
2019/06/14	10	15.59	19	15.63	15.67	-9	2,067	-0.44%
2019/06/13	3	15.33	0	0.00	15.33	3	1,993	0.15%
2019/06/12	6	15.70	0	0.00	15.64	6	1,878	0.32%
2019/06/11	3	15.96	0	0.00	15.99	3	1,835	0.16%
2019/06/10	0	0.00	9	16.12	16.19	-9	1,814	-0.50%
2019/06/06	0	0.00	4	15.41	15.44	-4	1,758	-0.23%
2019/06/05	37	15.83	0	0.00	15.82	37	1,690	2.19%
2019/06/04	0	0.00	9	15.87	15.84	-9	1,659	-0.54%
2019/06/03	8	15.80	5	15.86	15.82	3	1,628	0.18%
2019/05/31	19	16.73	0	0.00	16.74	19	1,488	1.28%
2019/05/28	0	0.00	3	17.58	17.62	-3	1,442	-0.21%
2019/05/27	0	0.00	3	17.42	17.37	-3	1,500	-0.20%
2019/05/24	6	17.43	0	0.00	17.47	6	1,512	0.40%
2019/05/03	0	0.00	2	18.31	18.28	-2	1,929	-0.10%
2019/04/23	2	19.51	0	0.00	19.55	2	2,109	0.09%
2019/04/22	0	0.00	1	19.24	19.44	-1	2,176	-0.05%
2019/04/16	0	0.00	30	18.82	18.83	-30	2,548	-1.18%
2019/04/01	0	0.00	23	18.14	18.17	-23	3,512	-0.65%
2019/03/21	0	0.00	1	18.21	18.24	-1	4,462	-0.02%
2019/03/19	0	0.00	2	18.03	18.02	-2	4,534	-0.04%
2019/02/27	0	0.00	2	17.31	17.50	-2	5,258	-0.04%
2019/02/26	2	17.24	0	0.00	17.22	2	5,275	0.04%
2019/02/22	0	0.00	1	17.69	17.69	-1	5,264	-0.02%
2019/02/21	0	0.00	3	17.69	17.75	-3	5,246	-0.06%
2019/02/18	0	0.00	1	17.57	17.59	-1	5,192	-0.02%
2019/02/14	30	17.06	0	0.00	17.10	30	5,165	0.58%
2019/01/16	1	16.34	0	0.00	16.35	1	4,843	0.02%
2019/01/14	1	16.11	50	16.11	16.10	-49	4,819	-1.02%
2019/01/10	1	16.39	0	0.00	16.37	1	4,656	0.02%
2019/01/09	0	0.00	5	16.06	16.06	-5	4,511	-0.11%
2019/01/04	0	0.00	14	15.02	15.18	-14	4,215	-0.33%
2019/01/02	3	14.55	0	0.00	14.50	3	4,033	0.07%
2018/12/28	11	14.70	0	0.00	14.66	11	3,949	0.28%
2018/12/27	50	14.82	10	14.79	14.88	40	3,872	1.03%
2018/12/26	2	14.02	5	14.03	14.01	-3	3,707	-0.08%
2018/12/25	7	14.10	2	14.40	14.22	5	3,507	0.14%
2018/12/24	2	14.75	0	0.00	14.83	2	3,253	0.06%
2018/12/22	6	14.78	0	0.00	14.78	6	3,183	0.19%
2018/12/21	0	0.00	9	15.00	14.92	-9	3,109	-0.29%
2018/12/20	14	15.23	96	15.15	15.16	-82	2,912	-2.82%
2018/12/19	90	15.10	0	0.00	15.31	90	2,800	3.21%
2018/12/18	3	16.06	0	0.00	15.97	3	2,521	0.12%
2018/12/17	3	16.60	0	0.00	16.62	3	2,321	0.13%
2018/12/14	0	0.00	13	16.89	16.89	-13	2,229	-0.58%
2018/12/13	3	16.61	0	0.00	16.61	3	2,150	0.14%
2018/12/12	0	0.00	3	16.84	16.87	-3	2,079	-0.14%
2018/12/11	3	16.55	0	0.00	16.55	3	2,018	0.15%
2018/12/10	0	0.00	2	16.94	16.94	-2	1,908	-0.10%
2018/12/07	2	16.62	0	0.00	16.61	2	1,836	0.11%
2018/12/06	3	17.00	0	0.00	16.95	3	1,743	0.17%
2018/12/05	1	17.06	0	0.00	16.98	1	1,712	0.06%
2018/12/04	3	17.20	0	0.00	17.24	3	1,614	0.19%
2018/12/03	0	0.00	1	16.98	17.34	-1	1,562	-0.06%
2018/11/30	1	16.68	6	16.70	16.65	-5	1,467	-0.34%
2018/11/29	6	16.42	0	0.00	16.57	6	1,422	0.42%
2018/11/28	0	0.00	3	16.78	16.90	-3	1,255	-0.24%
2018/11/26	11	16.59	0	0.00	16.78	11	1,165	0.94%
2018/11/23	2	17.41	0	0.00	17.26	2	1,086	0.18%
2018/11/21	1	17.48	0	0.00	17.62	1	1,032	0.10%
2018/11/20	0	0.00	2	18.55	18.48	-2	988	-0.20%
2018/11/16	0	0.00	2	18.36	18.49	-2	984	-0.20%
2018/11/15	4	18.19	0	0.00	18.21	4	961	0.42%
2018/11/14	23	18.13	0	0.00	18.10	23	932	2.47%
2018/11/09	1	19.68	0	0.00	19.70	1	844	0.12%
2018/11/05	0	0.00	3	20.30	20.35	-3	808	-0.37%
2018/11/02	3	20.67	0	0.00	20.68	3	827	0.36%
2018/10/11	0	0.00	1	23.42	23.25	-1	634	-0.16%
2018/08/27	1	22.11	0	0.00	22.14	1	904	0.11%
2018/07/31	1	22.24	0	0.00	22.14	1	958	0.10%
2018/07/26	0	0.00	1	22.00	21.99	-1	968	-0.10%
2018/07/06	0	0.00	1	22.48	22.48	-1	1,150	-0.09%
2018/06/20	0	0.00	10	19.98	20.09	-10	1,126	-0.89%
2018/06/19	7	20.05	0	0.00	20.03	7	1,178	0.59%
2018/06/13	30	20.24	0	0.00	20.22	30	1,227	2.44%
2018/05/28	0	0.00	2	20.33	20.33	-2	1,230	-0.16%
2018/05/11	3	21.87	0	0.00	21.87	3	1,471	0.20%
2018/04/12	0	0.00	10	20.50	20.43	-10	2,020	-0.50%
2018/04/10	0	0.00	10	19.48	19.50	-10	2,027	-0.49%
2018/04/03	10	19.30	0	0.00	19.26	10	2,053	0.49%
2018/03/22	0	0.00	20	19.93	19.90	-20	2,268	-0.88%
2018/03/08	10	18.74	0	0.00	18.71	10	2,283	0.44%
2018/03/06	0	0.00	10	19.09	19.12	-10	2,296	-0.44%
2018/03/01	10	18.79	0	0.00	18.82	10	2,341	0.43%
2018/02/23	0	0.00	10	19.10	19.11	-10	2,504	-0.40%
2018/02/21	0	0.00	10	18.76	18.63	-10	2,580	-0.39%
2018/02/09	10	18.40	0	0.00	18.41	10	2,594	0.39%
2018/02/08	10	18.65	0	0.00	18.70	10	2,559	0.39%
2018/02/07	10	19.47	0	0.00	19.39	10	2,564	0.39%
2018/02/06	0	0.00	2	19.23	19.25	-2	2,575	-0.08%
2018/01/29	0	0.00	2	20.12	20.11	-2	2,885	-0.07%
2018/01/25	0	0.00	10	20.02	20.11	-10	2,921	-0.34%
2018/01/24	10	19.59	0	0.00	19.56	10	2,872	0.35%
2018/01/22	0	0.00	10	19.24	19.23	-10	3,013	-0.33%
2018/01/10	0	0.00	10	19.24	19.23	-10	2,941	-0.34%
2018/01/04	0	0.00	230	18.74	18.84	-230	2,989	-7.69%	大賣/鉅額交易