期元大S&P石油 (00642U)-合庫-嘉義券商分點個股進出

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
17.69
漲跌
▲0.07
漲幅
+0.40%
成交量
544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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/05/16	0	0.00	3	17.69	17.69	-3	2,705	-0.11%
2024/05/14	0	0.00	3	17.74	17.74	-3	3,041	-0.10%
2024/05/07	1	17.69	0	0.00	17.67	1	3,342	0.03%
2024/05/02	0	0.00	1	17.88	17.86	-1	3,602	-0.03%
2024/04/30	0	0.00	5	18.53	18.50	-5	3,575	-0.14%
2024/04/29	0	0.00	5	18.62	18.66	-5	3,737	-0.13%
2024/04/24	5	18.71	0	0.00	18.74	5	3,906	0.13%
2024/04/23	5	18.40	0	0.00	18.49	5	3,912	0.13%
2024/04/22	10	18.33	0	0.00	18.31	10	3,918	0.26%
2024/04/19	9	18.99	2	18.90	18.88	7	3,880	0.18%
2024/04/11	0	0.00	1	19.15	19.15	-1	3,936	-0.03%
2024/04/10	0	0.00	5	18.87	18.85	-5	4,076	-0.12%
2024/04/08	5	18.92	0	0.00	18.96	5	4,266	0.12%
2024/04/02	0	0.00	1	18.59	18.59	-1	4,432	-0.02%
2024/04/01	0	0.00	5	18.45	18.45	-5	4,527	-0.11%
2024/03/25	0	0.00	1	17.92	17.91	-1	4,710	-0.02%
2024/03/19	0	0.00	10	18.07	18.07	-10	4,951	-0.20%
2024/03/15	10	17.76	0	0.00	17.72	10	5,201	0.19%
2024/03/14	0	0.00	20	17.46	17.44	-20	5,179	-0.39%
2024/03/08	0	0.00	1	17.31	17.33	-1	5,607	-0.02%
2024/03/07	0	0.00	2	17.29	17.23	-2	5,813	-0.03%
2024/03/01	0	0.00	1	17.12	17.13	-1	5,881	-0.02%
2024/02/22	0	0.00	2	17.04	17.04	-2	5,889	-0.03%
2024/02/05	1	15.91	0	0.00	15.91	1	5,779	0.02%
2024/02/02	1	16.17	0	0.00	16.20	1	5,675	0.02%
2024/01/26	0	0.00	40	16.79	16.73	-40	5,680	-0.70%
2024/01/25	0	0.00	11	16.42	16.42	-11	5,573	-0.20%
2024/01/18	10	15.94	0	0.00	15.92	10	5,351	0.19%
2024/01/10	0	0.00	10	15.77	15.80	-10	5,416	-0.18%
2024/01/09	40	15.45	0	0.00	15.47	40	5,421	0.74%
2024/01/04	0	0.00	10	15.91	15.96	-10	5,474	-0.18%
2024/01/03	11	15.39	0	0.00	15.36	11	5,411	0.20%
2023/12/28	1	16.12	3	16.11	16.09	-2	5,103	-0.04%
2023/12/26	0	0.00	3	16.06	16.11	-3	4,967	-0.06%
2023/12/25	0	0.00	25	16.00	16.00	-25	5,002	-0.50%
2023/12/22	1	16.27	0	0.00	16.26	1	4,980	0.02%
2023/12/21	0	0.00	20	16.15	16.14	-20	4,916	-0.41%
2023/12/18	6	15.81	0	0.00	15.77	6	4,737	0.13%
2023/12/15	0	0.00	15	15.76	15.78	-15	4,754	-0.32%
2023/12/14	1	15.31	0	0.00	15.33	1	4,636	0.02%
2023/12/13	50	15.08	0	0.00	15.11	50	4,579	1.09%
2023/12/11	11	15.73	0	0.00	15.78	11	4,299	0.26%
2023/12/07	20	15.39	0	0.00	15.39	20	4,163	0.48%
2023/12/06	1	15.93	0	0.00	15.95	1	3,938	0.03%
2023/12/05	1	16.10	0	0.00	16.12	1	3,850	0.03%
2023/12/04	20	16.30	2	16.38	16.22	18	3,774	0.48%
2023/11/30	0	0.00	15	17.03	17.14	-15	3,508	-0.43%
2023/11/28	1	16.53	0	0.00	16.51	1	3,507	0.03%
2023/11/27	0	0.00	8	16.64	16.50	-8	3,493	-0.23%
2023/11/22	0	0.00	10	17.12	17.10	-10	3,389	-0.30%
2023/11/17	5	16.15	1	16.18	16.18	4	3,258	0.12%
2023/11/16	20	16.86	0	0.00	16.84	20	3,090	0.65%
2023/11/14	0	0.00	15	17.35	17.37	-15	3,059	-0.49%
2023/11/09	1	16.79	0	0.00	16.71	1	3,098	0.03%
2023/11/08	17	17.09	0	0.00	17.04	17	3,015	0.56%
2023/11/02	1	17.95	10	17.95	17.95	-9	2,908	-0.31%
2023/11/01	5	17.97	0	0.00	17.95	5	2,914	0.17%
2023/10/24	1	18.94	2	18.96	18.94	-1	2,916	-0.03%
2023/10/23	2	19.27	0	0.00	19.17	2	2,940	0.07%
2023/10/20	10	19.70	0	0.00	19.74	10	2,986	0.33%
2023/10/19	2	19.19	0	0.00	19.25	2	2,987	0.07%
2023/10/18	2	19.28	6	19.37	19.25	-4	3,030	-0.13%
2023/10/16	2	19.09	0	0.00	19.10	2	2,945	0.07%
2023/10/13	2	18.22	1	18.20	18.22	1	2,909	0.03%
2023/10/12	6	18.01	0	0.00	18.05	6	2,986	0.20%
2023/10/11	0	0.00	10	18.59	18.65	-10	2,998	-0.33%
2023/10/06	9	17.94	0	0.00	17.87	9	3,046	0.30%
2023/10/05	0	0.00	1	18.32	18.33	-1	3,183	-0.03%
2023/10/03	1	18.97	3	19.07	19.04	-2	3,512	-0.06%
2023/10/02	5	19.67	0	0.00	19.66	5	3,682	0.14%
2023/09/27	5	19.74	0	0.00	19.74	5	4,081	0.12%
2023/09/25	0	0.00	1	19.53	19.53	-1	4,313	-0.02%
2023/09/21	0	0.00	5	19.21	19.22	-5	4,549	-0.11%
2023/09/20	0	0.00	6	19.45	19.35	-6	5,033	-0.12%
2023/09/19	0	0.00	1	19.67	19.69	-1	5,022	-0.02%
2023/09/18	0	0.00	11	19.48	19.55	-11	5,294	-0.21%
2023/09/15	0	0.00	6	19.45	19.49	-6	5,501	-0.11%
2023/09/13	10	19.09	1	19.05	19.08	9	5,797	0.16%
2023/09/11	10	18.66	0	0.00	18.68	10	6,297	0.16%
2023/09/06	5	18.56	0	0.00	18.55	5	7,319	0.07%
2023/09/01	0	0.00	5	17.89	17.89	-5	7,711	-0.06%
2023/08/28	0	0.00	1	17.05	17.07	-1	8,560	-0.01%
2023/08/16	0	0.00	10	17.20	17.14	-10	9,537	-0.10%
2023/08/15	0	0.00	1	17.52	17.51	-1	9,519	-0.01%
2023/08/10	0	0.00	40	17.85	17.85	-40	9,705	-0.41%
2023/08/09	0	0.00	8	17.57	17.54	-8	9,777	-0.08%
2023/08/08	2	17.42	0	0.00	17.41	2	9,973	0.02%
2023/08/04	6	17.35	2	17.34	17.34	4	10,088	0.04%
2023/08/02	0	0.00	1	17.47	17.41	-1	10,179	-0.01%
2023/08/01	5	17.32	0	0.00	17.28	5	10,307	0.05%
2023/07/31	0	0.00	10	17.03	17.00	-10	10,493	-0.10%
2023/07/28	15	16.90	1	16.87	16.88	14	11,063	0.13%
2023/07/26	0	0.00	1	16.80	16.73	-1	11,447	-0.01%
2023/07/25	10	16.71	11	16.68	16.72	-1	11,454	-0.01%
2023/07/21	10	16.15	39	16.12	16.13	-29	11,471	-0.25%
2023/07/17	28	15.76	0	0.00	15.74	28	11,419	0.25%
2023/07/14	0	0.00	10	16.20	16.17	-10	11,342	-0.09%
2023/07/13	10	15.98	65	16.00	16.00	-55	11,292	-0.49%
2023/07/12	0	0.00	6	15.85	15.80	-6	11,160	-0.05%
2023/07/10	0	0.00	29	15.58	15.53	-29	11,019	-0.26%
2023/07/07	0	0.00	5	15.20	15.26	-5	10,798	-0.05%
2023/07/06	0	0.00	12	15.22	15.17	-12	10,673	-0.11%
2023/07/05	10	15.02	6	15.01	15.01	4	10,504	0.04%
2023/07/03	0	0.00	1	14.94	14.91	-1	11,117	-0.01%
2023/06/30	0	0.00	30	14.74	14.76	-30	11,217	-0.27%
2023/06/28	34	14.40	0	0.00	14.45	34	11,236	0.30%
2023/06/26	2	14.64	0	0.00	14.69	2	11,075	0.02%
2023/06/19	0	0.00	1	14.95	14.97	-1	10,895	-0.01%
2023/06/16	0	0.00	1	14.88	14.88	-1	10,779	-0.01%
2023/06/15	3	14.43	0	0.00	14.49	3	10,788	0.03%
2023/06/13	22	14.34	7	14.31	14.33	15	11,262	0.13%
2023/06/12	24	14.70	0	0.00	14.70	24	11,068	0.22%
2023/06/09	2	14.98	0	0.00	15.01	2	11,148	0.02%
2023/06/07	3	15.11	0	0.00	15.07	3	11,027	0.03%
2023/06/06	1	15.11	0	0.00	15.18	1	10,980	0.01%
2023/06/05	0	0.00	2	15.28	15.33	-2	10,940	-0.02%
2023/06/02	0	0.00	2	14.87	14.87	-2	10,758	-0.02%
2023/06/01	2	14.43	0	0.00	14.48	2	10,750	0.02%
2023/05/31	11	14.68	0	0.00	14.65	11	10,483	0.10%
2023/05/30	9	15.28	18	15.28	15.27	-9	10,038	-0.09%
2023/05/29	0	0.00	7	15.48	15.46	-7	10,116	-0.07%
2023/05/26	26	15.16	0	0.00	15.20	26	10,147	0.26%
2023/05/25	5	15.64	10	15.66	15.64	-5	10,344	-0.05%
2023/05/24	0	0.00	34	15.60	15.60	-34	10,284	-0.33%
2023/05/23	20	15.30	8	15.31	15.26	12	10,172	0.12%
2023/05/22	2	15.04	0	0.00	15.06	2	10,138	0.02%
2023/05/19	1	15.19	1	15.20	15.32	0	10,065	0.00%
2023/05/18	5	15.35	4	15.35	15.34	1	10,028	0.01%
2023/05/15	5	14.74	0	0.00	14.77	5	9,927	0.05%
2023/05/12	15	15.08	0	0.00	14.95	15	9,824	0.15%
2023/05/11	0	0.00	3	15.45	15.46	-3	9,680	-0.03%
2023/05/10	0	0.00	5	15.42	15.46	-5	9,744	-0.05%
2023/05/09	0	0.00	1	15.39	15.38	-1	9,719	-0.01%
2023/05/08	5	15.09	27	15.06	15.16	-22	9,765	-0.23%
2023/05/04	39	14.59	0	0.00	14.61	39	9,514	0.41%
2023/05/03	2	15.17	0	0.00	15.15	2	8,915	0.02%
2023/05/02	0	0.00	11	16.02	16.03	-11	8,525	-0.13%
2023/04/28	3	15.90	0	0.00	15.90	3	8,514	0.04%
2023/04/27	10	15.76	0	0.00	15.76	10	8,497	0.12%
2023/04/26	5	16.35	0	0.00	16.41	5	8,393	0.06%
2023/04/25	0	0.00	5	16.62	16.63	-5	8,410	-0.06%
2023/04/21	6	16.29	0	0.00	16.32	6	8,502	0.07%
2023/04/20	37	16.57	0	0.00	16.53	37	8,497	0.44%
2023/04/19	0	0.00	13	17.02	17.02	-13	8,459	-0.15%
2023/04/14	0	0.00	9	17.34	17.37	-9	8,575	-0.10%
2023/04/13	18	17.50	0	0.00	17.47	18	8,586	0.21%
2023/04/12	0	0.00	7	17.19	17.19	-7	8,541	-0.08%
2023/04/11	7	16.93	10	16.86	16.95	-3	8,479	-0.04%
2023/04/10	2	17.02	0	0.00	17.00	2	8,438	0.02%
2023/04/07	0	0.00	5	16.86	16.80	-5	8,381	-0.06%
2023/04/06	10	16.88	18	16.87	16.86	-8	8,163	-0.10%
2023/03/31	1	15.66	0	0.00	15.66	1	7,549	0.01%
2023/03/30	3	15.32	0	0.00	15.35	3	7,374	0.04%
2023/03/29	5	15.52	10	15.51	15.52	-5	7,298	-0.07%
2023/03/28	4	15.34	5	15.34	15.31	-1	7,118	-0.01%
2023/03/27	8	14.60	0	0.00	14.66	8	6,801	0.12%
2023/03/23	1	14.79	0	0.00	14.79	1	6,653	0.02%
2023/03/20	16	14.23	0	0.00	14.07	16	6,548	0.24%
2023/03/16	32	14.48	2	14.47	14.52	30	6,236	0.48%
2023/03/15	1	15.36	0	0.00	15.41	1	5,837	0.02%
2023/03/14	5	15.87	0	0.00	15.69	5	5,494	0.09%
2023/03/13	0	0.00	5	16.33	16.31	-5	5,141	-0.10%
2023/03/10	5	16.05	0	0.00	15.96	5	5,131	0.10%
2023/03/09	5	16.29	0	0.00	16.28	5	4,998	0.10%
2023/03/08	6	16.47	0	0.00	16.48	6	4,976	0.12%
2023/03/07	0	0.00	5	17.02	17.05	-5	5,040	-0.10%
2023/03/06	0	0.00	5	16.77	16.69	-5	5,112	-0.10%
2023/03/03	0	0.00	5	16.49	16.49	-5	5,000	-0.10%
2023/03/02	6	16.42	7	16.44	16.44	-1	5,073	-0.02%
2023/03/01	0	0.00	5	16.40	16.40	-5	5,037	-0.10%
2023/02/17	0	0.00	1	16.47	16.45	-1	4,837	-0.02%
2023/02/15	10	16.63	0	0.00	16.57	10	4,843	0.21%
2023/02/13	0	0.00	5	16.75	16.67	-5	4,812	-0.10%
2023/02/07	5	15.88	0	0.00	15.90	5	4,554	0.11%
2023/02/02	2	16.27	8	16.30	16.29	-6	4,224	-0.14%
2023/01/16	8	16.95	0	0.00	16.85	8	4,149	0.19%
2023/01/12	0	0.00	6	16.56	16.51	-6	4,109	-0.15%
2023/01/11	1	15.88	0	0.00	15.88	1	4,040	0.02%
2023/01/10	5	15.92	0	0.00	15.88	5	4,026	0.12%
2023/01/04	1	16.41	0	0.00	16.40	1	3,922	0.03%
2022/12/28	0	0.00	1	17.02	17.00	-1	4,066	-0.02%
2022/12/22	0	0.00	1	16.82	16.82	-1	4,051	-0.02%
2022/12/20	0	0.00	3	16.25	16.13	-3	4,094	-0.07%
2022/12/16	4	16.24	0	0.00	16.20	4	4,182	0.10%
2022/12/14	0	0.00	6	16.06	16.07	-6	4,123	-0.15%
2022/12/13	1	15.80	0	0.00	15.92	1	4,065	0.02%
2022/12/09	3	15.48	0	0.00	15.45	3	3,953	0.08%
2022/12/08	4	15.61	0	0.00	15.65	4	3,882	0.10%
2022/12/07	5	15.97	0	0.00	15.98	5	3,785	0.13%
2022/11/29	1	16.52	5	16.48	17.07	-4	3,800	-0.11%
2022/11/28	7	15.96	0	0.00	15.95	7	3,743	0.19%
2022/11/24	1	16.76	0	0.00	16.77	1	3,642	0.03%
2022/11/22	3	17.32	0	0.00	17.31	3	3,527	0.09%
2022/11/21	2	17.14	0	0.00	17.12	2	3,487	0.06%
2022/11/18	10	17.74	1	17.73	17.72	9	3,385	0.27%
2022/11/17	4	18.08	0	0.00	18.08	4	3,401	0.12%
2022/11/14	0	0.00	2	19.07	18.97	-2	3,412	-0.06%
2022/11/10	2	18.36	0	0.00	18.41	2	3,439	0.06%
2022/11/07	0	0.00	1	19.57	19.58	-1	3,530	-0.03%
2022/10/28	0	0.00	1	18.97	18.86	-1	3,632	-0.03%
2022/10/20	0	0.00	2	18.29	18.35	-2	3,721	-0.05%
2022/10/14	0	0.00	1	18.85	18.84	-1	3,751	-0.03%
2022/09/30	0	0.00	1	17.18	17.14	-1	3,721	-0.03%
2022/09/29	0	0.00	2	17.31	17.30	-2	3,780	-0.05%
2022/09/19	2	18.04	0	0.00	17.93	2	3,597	0.06%
2022/09/16	1	17.91	0	0.00	17.91	1	3,581	0.03%
2022/09/14	1	18.24	0	0.00	18.18	1	3,679	0.03%
2022/09/13	0	0.00	1	18.31	18.31	-1	3,680	-0.03%
2022/09/07	1	17.87	0	0.00	17.85	1	3,498	0.03%
2022/09/06	3	18.56	0	0.00	18.54	3	3,377	0.09%
2022/08/26	1	19.40	1	19.39	19.39	0	3,389	0.00%
2022/08/19	0	0.00	8	18.66	18.61	-8	3,397	-0.24%
2022/08/18	0	0.00	5	18.18	18.25	-5	3,343	-0.15%
2022/08/17	5	17.92	0	0.00	18.04	5	3,345	0.15%
2022/08/16	8	18.24	0	0.00	18.37	8	3,283	0.24%
2022/08/03	0	0.00	5	19.30	19.35	-5	3,553	-0.14%
2022/08/02	5	19.16	0	0.00	19.18	5	3,653	0.14%
2022/07/18	0	0.00	1	19.24	19.51	-1	3,998	-0.03%
2022/07/14	0	0.00	8	19.34	19.32	-8	4,015	-0.20%
2022/07/13	8	19.02	0	0.00	19.17	8	4,073	0.20%
2022/07/08	0	0.00	10	20.40	20.51	-10	4,236	-0.24%
2022/07/07	5	19.20	0	0.00	19.63	5	4,264	0.12%
2022/07/06	5	20.07	0	0.00	19.95	5	4,260	0.12%
2022/06/29	0	0.00	4	21.97	22.02	-4	4,477	-0.09%
2022/06/24	1	20.69	0	0.00	20.78	1	4,794	0.02%
2022/06/23	1	20.70	0	0.00	20.69	1	4,883	0.02%
2022/06/20	3	21.36	0	0.00	21.42	3	5,160	0.06%
2022/06/16	1	22.65	0	0.00	22.57	1	5,434	0.02%
2022/06/15	1	23.09	0	0.00	23.11	1	5,616	0.02%
2022/06/13	1	23.00	0	0.00	23.05	1	5,848	0.02%
2022/06/08	0	0.00	11	23.30	23.29	-11	6,681	-0.16%
2022/06/06	1	23.11	11	23.20	23.13	-10	7,579	-0.13%
2022/06/01	2	22.19	0	0.00	22.25	2	8,475	0.02%
2022/05/31	0	0.00	3	22.71	22.85	-3	8,792	-0.03%
2022/05/30	0	0.00	1	22.41	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	2	22.18	22.08	-2	9,631	-0.02%
2022/05/26	0	0.00	1	21.52	21.50	-1	9,738	-0.01%
2022/05/24	0	0.00	4	21.29	21.26	-4	10,561	-0.04%
2022/05/23	4	21.56	0	0.00	21.56	4	10,621	0.04%
2022/05/17	0	0.00	3	21.77	21.65	-3	11,258	-0.03%
2022/05/16	0	0.00	9	20.76	20.72	-9	11,377	-0.08%
2022/05/13	0	0.00	6	20.68	20.64	-6	11,421	-0.05%
2022/05/12	4	19.97	6	20.11	19.97	-2	11,625	-0.02%
2022/05/11	5	19.17	0	0.00	19.61	5	11,548	0.04%
2022/05/10	1	19.45	0	0.00	19.71	1	11,552	0.01%
2022/05/09	5	20.73	32	21.06	21.09	-27	11,547	-0.23%
2022/05/06	7	20.90	4	20.83	20.80	3	11,474	0.03%
2022/05/05	0	0.00	2	20.74	20.72	-2	11,802	-0.02%
2022/04/29	0	0.00	3	20.17	20.33	-3	11,970	-0.03%
2022/04/19	0	0.00	2	20.58	20.51	-2	13,318	-0.02%
2022/04/15	0	0.00	8	20.06	20.10	-8	13,246	-0.06%
2022/04/14	0	0.00	10	19.67	19.66	-10	13,554	-0.07%
2022/04/13	2	19.15	5	19.03	19.05	-3	13,487	-0.02%
2022/04/12	0	0.00	1	18.15	18.35	-1	13,452	-0.01%
2022/04/07	11	18.39	0	0.00	18.38	11	13,413	0.08%
2022/04/06	0	0.00	10	19.23	19.22	-10	13,368	-0.07%
2022/04/01	1	18.81	0	0.00	18.78	1	13,548	0.01%
2022/03/31	14	19.13	0	0.00	19.02	14	13,560	0.10%
2022/03/30	0	0.00	10	19.81	19.74	-10	13,494	-0.07%
2022/03/29	6	19.80	0	0.00	19.78	6	13,586	0.04%
2022/03/28	0	0.00	4	20.81	20.77	-4	13,601	-0.03%
2022/03/25	5	20.88	0	0.00	21.06	5	13,543	0.04%
2022/03/22	0	0.00	1	21.10	21.21	-1	13,349	-0.01%
2022/03/21	0	0.00	2	20.00	20.01	-2	13,225	-0.02%
2022/03/18	1	19.47	48	19.32	19.44	-47	13,152	-0.36%
2022/03/17	0	0.00	1	17.90	17.91	-1	12,982	-0.01%
2022/03/16	0	0.00	1	17.95	17.90	-1	12,986	-0.01%
2022/03/15	26	18.19	3	18.65	18.09	23	12,926	0.18%
2022/03/14	1	19.41	0	0.00	19.50	1	12,650	0.01%
2022/03/11	12	19.27	0	0.00	19.38	12	12,563	0.10%
2022/03/10	10	19.83	27	19.85	20.11	-17	12,392	-0.14%
2022/03/09	2	23.00	13	22.99	22.85	-11	11,904	-0.09%
2022/03/08	8	21.80	7	22.21	22.17	1	11,965	0.01%
2022/03/07	14	22.85	27	22.68	22.94	-13	11,876	-0.11%
2022/03/04	24	20.11	1	20.13	20.00	23	11,436	0.20%
2022/03/03	14	20.72	10	20.56	20.71	4	11,636	0.03%
2022/03/02	0	0.00	119	19.46	19.62	-119	11,333	-1.05%	大賣/鉅額交易
2022/03/01	0	0.00	8	17.50	17.50	-8	10,798	-0.07%
2022/02/25	8	17.15	0	0.00	17.20	8	10,753	0.07%
2022/02/24	29	17.25	78	17.14	17.46	-49	10,578	-0.46%
2022/02/22	0	0.00	26	16.83	16.81	-26	10,153	-0.26%
2022/02/18	1	16.18	2	16.18	16.17	-1	9,970	-0.01%
2022/02/17	5	16.28	0	0.00	16.42	5	9,881	0.05%
2022/02/16	10	16.30	1	16.30	16.31	9	9,725	0.09%
2022/02/15	0	0.00	64	16.82	16.79	-64	9,524	-0.67%
2022/02/14	0	0.00	31	16.80	16.78	-31	9,432	-0.33%
2022/02/09	5	15.91	0	0.00	15.97	5	9,388	0.05%
2022/02/08	6	16.19	0	0.00	16.20	6	9,361	0.06%
2022/02/07	0	0.00	19	16.36	16.33	-19	9,392	-0.20%
2022/01/26	0	0.00	3	15.15	15.12	-3	9,030	-0.03%
2022/01/25	9	14.83	0	0.00	14.88	9	8,963	0.10%
2022/01/24	0	0.00	20	15.25	15.23	-20	8,957	-0.22%
2022/01/21	10	14.85	3	14.75	14.86	7	8,982	0.08%
2022/01/20	1	15.06	7	15.23	15.22	-6	9,075	-0.07%
2022/01/19	0	0.00	44	15.28	15.20	-44	9,028	-0.49%
2022/01/18	0	0.00	7	14.94	14.96	-7	8,683	-0.08%
2022/01/17	0	0.00	34	14.85	14.82	-34	8,610	-0.39%
2022/01/13	1	14.54	0	0.00	14.49	1	8,443	0.01%
2022/01/12	0	0.00	19	14.33	14.32	-19	8,311	-0.23%
2022/01/11	0	0.00	10	13.88	13.88	-10	8,146	-0.12%
2022/01/10	3	13.95	0	0.00	13.95	3	8,248	0.04%
2022/01/07	10	14.11	39	14.08	14.10	-29	8,311	-0.35%
2022/01/06	0	0.00	13	13.59	13.56	-13	8,005	-0.16%
2022/01/05	0	0.00	14	13.58	13.57	-14	8,021	-0.17%
2022/01/04	0	0.00	2	13.50	13.47	-2	8,111	-0.02%
2022/01/03	2	13.40	10	13.35	13.39	-8	8,315	-0.10%
2021/12/30	1	13.57	25	13.54	13.56	-24	8,427	-0.28%
2021/12/29	0	0.00	1	13.44	13.41	-1	8,583	-0.01%
2021/12/28	7	13.37	14	13.39	13.38	-7	8,860	-0.08%
2021/12/24	0	0.00	3	12.98	12.94	-3	8,852	-0.03%
2021/12/23	10	12.91	29	12.93	12.91	-19	8,876	-0.21%
2021/12/20	20	12.25	0	0.00	12.13	20	9,428	0.21%
2021/12/16	1	12.63	0	0.00	12.63	1	9,544	0.01%
2021/12/15	12	12.36	0	0.00	12.35	12	9,603	0.12%
2021/12/14	24	12.57	0	0.00	12.53	24	9,698	0.25%
2021/12/13	0	0.00	25	12.81	12.82	-25	10,032	-0.25%
2021/12/10	16	12.46	0	0.00	12.52	16	10,051	0.16%
2021/12/09	1	12.87	15	12.91	12.90	-14	10,167	-0.14%
2021/12/07	0	0.00	15	12.40	12.43	-15	10,148	-0.15%
2021/12/03	8	11.87	0	0.00	12.00	8	9,999	0.08%
2021/12/02	4	11.74	0	0.00	11.70	4	9,894	0.04%
2021/12/01	3	11.98	0	0.00	12.04	3	9,504	0.03%
2021/11/30	11	12.51	0	0.00	12.30	11	9,423	0.12%
2021/11/29	34	12.59	0	0.00	12.53	34	9,257	0.37%
2021/11/26	15	13.53	6	13.45	13.46	9	8,774	0.10%
2021/11/25	10	13.85	0	0.00	13.83	10	8,811	0.11%
2021/11/24	0	0.00	14	13.88	13.90	-14	8,845	-0.16%
2021/11/22	35	13.39	0	0.00	13.44	35	8,832	0.40%
2021/11/18	15	13.64	0	0.00	13.64	15	8,809	0.17%
2021/11/17	10	14.00	0	0.00	14.00	10	8,785	0.11%
2021/11/16	0	0.00	2	14.19	14.18	-2	8,868	-0.02%
2021/11/15	9	14.05	0	0.00	14.02	9	9,049	0.10%
2021/11/11	10	14.17	0	0.00	14.22	10	8,999	0.11%
2021/11/10	0	0.00	13	14.65	14.59	-13	8,985	-0.14%
2021/11/08	0	0.00	10	14.36	14.33	-10	8,924	-0.11%
2021/11/04	10	13.90	0	0.00	13.96	10	8,855	0.11%
2021/11/02	0	0.00	1	14.61	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	5	14.46	14.48	-5	9,157	-0.05%
2021/10/29	0	0.00	4	14.41	14.40	-4	9,186	-0.04%
2021/10/28	1	14.07	0	0.00	14.15	1	9,105	0.01%
2021/10/27	0	0.00	1	14.63	14.59	-1	9,056	-0.01%
2021/10/26	1	14.60	0	0.00	14.58	1	9,110	0.01%
2021/10/25	10	14.70	1	14.72	14.72	9	9,147	0.10%
2021/10/22	0	0.00	2	14.29	14.32	-2	9,181	-0.02%
2021/10/21	0	0.00	1	14.60	14.51	-1	9,234	-0.01%
2021/10/20	1	14.35	0	0.00	14.26	1	9,257	0.01%
2021/10/19	10	14.20	0	0.00	14.31	10	9,355	0.11%
2021/10/18	30	14.45	5	14.40	14.47	25	9,465	0.26%
2021/10/15	1	14.15	9	14.15	14.17	-8	9,439	-0.08%
2021/10/14	1	13.92	29	13.94	14.01	-28	9,839	-0.28%
2021/10/13	2	13.92	3	13.92	13.93	-1	9,932	-0.01%
2021/10/12	3	13.88	0	0.00	13.97	3	9,971	0.03%
2021/10/08	12	13.77	0	0.00	13.77	12	9,998	0.12%
2021/10/06	0	0.00	32	13.67	13.72	-32	9,854	-0.32%
2021/10/05	20	13.51	0	0.00	13.48	20	9,689	0.21%
2021/10/04	0	0.00	3	13.11	13.13	-3	9,442	-0.03%
2021/10/01	0	0.00	15	12.98	12.97	-15	9,468	-0.16%
2021/09/30	0	0.00	2	12.96	12.95	-2	9,661	-0.02%
2021/09/29	10	12.85	0	0.00	12.81	10	9,788	0.10%
2021/09/28	0	0.00	47	13.03	13.17	-47	9,738	-0.48%
2021/09/27	0	0.00	35	13.01	12.96	-35	9,581	-0.37%
2021/09/16	0	0.00	10	12.53	12.53	-10	9,222	-0.11%
2021/09/14	0	0.00	69	12.20	12.24	-69	8,940	-0.77%
2021/09/13	0	0.00	5	12.07	12.07	-5	8,938	-0.06%
2021/09/03	0	0.00	21	12.04	12.03	-21	9,719	-0.22%
2021/08/30	0	0.00	15	11.90	11.85	-15	9,952	-0.15%
2021/08/27	0	0.00	12	11.79	11.81	-12	10,043	-0.12%
2021/08/26	0	0.00	10	11.75	11.72	-10	10,357	-0.10%
2021/08/25	1	11.60	0	0.00	11.64	1	10,484	0.01%
2021/08/24	1	11.35	13	11.38	11.42	-12	10,662	-0.11%
2021/08/23	15	10.87	0	0.00	10.99	15	10,604	0.14%
2021/08/20	4	11.04	0	0.00	11.05	4	10,940	0.04%
2021/08/19	33	11.12	0	0.00	11.12	33	10,916	0.30%
2021/08/18	3	11.49	0	0.00	11.55	3	10,877	0.03%
2021/08/16	1	11.65	0	0.00	11.67	1	11,598	0.01%
2021/08/13	11	11.83	8	11.86	11.79	3	11,877	0.03%
2021/08/12	0	0.00	10	11.97	11.96	-10	12,004	-0.08%
2021/08/10	0	0.00	1	11.51	11.55	-1	12,537	-0.01%
2021/08/09	10	11.59	0	0.00	11.59	10	13,108	0.08%
2021/08/06	5	11.94	20	11.92	11.93	-15	13,126	-0.11%
2021/08/05	3	11.82	0	0.00	11.80	3	13,308	0.02%
2021/08/03	15	12.32	0	0.00	12.28	15	14,089	0.11%
2021/08/02	0	0.00	2	12.61	12.62	-2	14,237	-0.01%
2021/07/29	0	0.00	15	12.51	12.52	-15	14,520	-0.10%
2021/07/28	0	0.00	30	12.44	12.40	-30	15,174	-0.20%
2021/07/27	0	0.00	40	12.44	12.44	-40	15,589	-0.26%
2021/07/22	0	0.00	3	12.07	12.05	-3	16,153	-0.02%
2021/07/20	61	11.51	33	11.51	11.51	28	16,241	0.17%
2021/07/19	15	12.18	3	12.18	12.21	12	15,886	0.08%
2021/07/16	10	12.33	0	0.00	12.33	10	15,955	0.06%
2021/07/15	31	12.40	0	0.00	12.43	31	16,240	0.19%
2021/07/14	0	0.00	27	12.85	12.84	-27	16,455	-0.16%
2021/07/12	4	12.74	20	12.71	12.69	-16	16,837	-0.10%
2021/07/09	2	12.51	0	0.00	12.51	2	17,408	0.01%
2021/07/08	21	12.28	2	12.35	12.35	19	17,561	0.11%
2021/07/07	20	12.54	0	0.00	12.58	20	17,544	0.11%
2021/07/06	2	13.05	18	13.04	13.09	-16	17,409	-0.09%
2021/07/05	1	12.82	0	0.00	12.83	1	17,291	0.01%
2021/07/02	2	12.84	13	12.84	12.83	-11	17,304	-0.06%
2021/07/01	10	12.55	10	12.60	12.55	0	17,218	0.00%
2021/06/30	10	12.56	0	0.00	12.54	10	17,363	0.06%
2021/06/29	22	12.39	20	12.39	12.42	2	17,536	0.01%
2021/06/25	0	0.00	20	12.55	12.51	-20	18,004	-0.11%
2021/06/23	0	0.00	30	12.49	12.50	-30	19,118	-0.16%
2021/06/22	0	0.00	2	12.50	12.47	-2	19,999	-0.01%
2021/06/21	1	12.23	20	12.26	12.22	-19	20,902	-0.09%
2021/06/18	23	12.03	3	12.03	11.98	20	20,871	0.10%
2021/06/17	22	12.16	0	0.00	12.26	22	20,968	0.10%
2021/06/16	0	0.00	10	12.33	12.33	-10	21,840	-0.05%
2021/06/15	5	12.08	0	0.00	12.06	5	21,874	0.02%
2021/06/11	10	11.91	5	11.90	11.88	5	21,848	0.02%
2021/06/10	30	11.84	0	0.00	11.84	30	21,993	0.14%
2021/06/09	0	0.00	30	11.95	11.96	-30	22,139	-0.14%
2021/06/08	10	11.66	0	0.00	11.68	10	22,256	0.04%
2021/06/04	1	11.62	7	11.62	11.67	-6	22,814	-0.03%
2021/06/03	0	0.00	32	11.75	11.76	-32	23,191	-0.14%
2021/06/02	20	11.52	2	11.52	11.52	18	24,015	0.07%
2021/06/01	3	11.46	1	11.47	11.45	2	24,865	0.01%
2021/05/31	0	0.00	10	11.32	11.33	-10	25,009	-0.04%
2021/05/25	10	11.25	30	11.25	11.23	-20	26,265	-0.08%
2021/05/24	10	10.90	20	10.88	10.89	-10	25,938	-0.04%
2021/05/21	20	10.58	0	0.00	10.62	20	26,503	0.08%
2021/05/19	20	11.03	0	0.00	11.03	20	27,072	0.07%
2021/05/18	0	0.00	1	11.28	11.29	-1	27,552	0.00%
2021/05/17	0	0.00	20	11.14	11.10	-20	28,221	-0.07%
2021/05/14	10	10.84	21	10.84	10.87	-11	28,321	-0.04%
2021/05/13	0	0.00	1	11.15	11.10	-1	28,847	0.00%
2021/05/12	0	0.00	39	11.10	11.11	-39	29,105	-0.13%
2021/05/11	10	10.96	0	0.00	10.95	10	29,164	0.03%
2021/05/10	1	11.11	0	0.00	11.11	1	29,104	0.00%
2021/05/05	0	0.00	5	11.25	11.22	-5	28,821	-0.02%
2021/05/04	0	0.00	51	10.97	10.92	-51	28,228	-0.18%
2021/05/03	2	10.85	8	10.84	10.76	-6	27,823	-0.02%
2021/04/29	0	0.00	10	10.90	10.87	-10	27,789	-0.04%
2021/04/28	2	10.69	43	10.71	10.69	-41	27,506	-0.15%
2021/04/27	0	0.00	1	10.60	10.60	-1	27,711	0.00%
2021/04/26	20	10.55	5	10.61	10.52	15	27,614	0.05%
2021/04/22	5	10.43	0	0.00	10.43	5	28,179	0.02%
2021/04/21	20	10.62	1	10.59	10.60	19	28,292	0.07%
2021/04/20	0	0.00	2	10.86	10.92	-2	28,498	-0.01%
2021/04/19	0	0.00	23	10.74	10.76	-23	28,396	-0.08%
2021/04/16	0	0.00	27	10.85	10.87	-27	28,483	-0.09%
2021/04/15	0	0.00	19	10.79	10.80	-19	28,404	-0.07%
2021/04/13	5	10.24	15	10.26	10.26	-10	28,906	-0.03%
2021/04/12	0	0.00	1	10.15	10.16	-1	28,977	0.00%
2021/04/08	0	0.00	22	10.21	10.20	-22	29,111	-0.08%
2021/04/07	15	10.15	2	10.20	10.20	13	29,132	0.04%
2021/04/06	0	0.00	13	10.15	10.14	-13	29,135	-0.04%
2021/04/01	1	10.21	0	0.00	10.24	1	28,953	0.00%
2021/03/31	0	0.00	1	10.45	10.44	-1	28,798	0.00%
2021/03/30	0	0.00	37	10.57	10.54	-37	29,004	-0.13%
2021/03/29	10	10.42	18	10.46	10.22	-8	28,755	-0.03%
2021/03/26	40	10.17	0	0.00	10.19	40	28,644	0.14%
2021/03/25	0	0.00	16	10.31	10.30	-16	28,434	-0.06%
2021/03/24	58	9.93	20	9.94	9.94	38	27,668	0.14%
2021/03/23	2	10.47	0	0.00	10.45	2	26,837	0.01%
2021/03/22	1	10.45	10	10.49	10.48	-9	26,914	-0.03%
2021/03/19	63	10.33	7	10.35	10.33	56	26,769	0.21%
2021/03/18	24	11.02	0	0.00	11.04	24	25,827	0.09%
2021/03/17	10	11.10	5	11.12	11.15	5	25,754	0.02%
2021/03/16	10	11.13	0	0.00	11.15	10	25,646	0.04%
2021/03/12	10	11.27	0	0.00	11.25	10	25,406	0.04%
2021/03/11	13	11.12	0	0.00	11.11	13	25,255	0.05%
2021/03/10	52	10.94	0	0.00	10.88	52	25,248	0.21%
2021/03/09	18	11.15	22	11.20	11.22	-4	24,822	-0.02%
2021/03/08	15	11.48	47	11.50	11.49	-32	24,479	-0.13%
2021/03/05	1	10.95	68	10.92	10.92	-67	23,381	-0.29%
2021/03/04	0	0.00	19	10.49	10.47	-19	22,477	-0.08%
2021/03/03	11	10.15	0	0.00	10.21	11	22,250	0.05%
2021/03/02	11	10.20	11	10.18	10.17	0	22,543	0.00%
2021/02/26	0	0.00	12	10.75	10.68	-12	22,827	-0.05%
2021/02/25	0	0.00	10	10.78	10.75	-10	22,617	-0.04%
2021/02/24	0	0.00	1	10.45	10.40	-1	22,095	0.00%
2021/02/23	0	0.00	17	10.59	10.69	-17	21,862	-0.08%
2021/02/22	0	0.00	7	10.21	10.24	-7	21,231	-0.03%
2021/02/19	20	10.19	13	10.08	10.20	7	21,007	0.03%
2021/02/18	33	10.59	5	10.54	10.55	28	20,435	0.14%
2021/02/17	4	10.17	20	10.16	10.25	-16	19,864	-0.08%
2021/02/05	10	9.63	61	9.64	9.65	-51	18,851	-0.27%
2021/02/04	1	9.50	25	9.53	9.53	-24	18,331	-0.13%
2021/02/03	7	9.35	19	9.37	9.37	-12	17,985	-0.07%
2021/02/02	0	0.00	68	9.18	9.21	-68	17,816	-0.38%
2021/01/28	0	0.00	5	8.98	8.97	-5	16,922	-0.03%
2021/01/27	1	9.01	4	9.01	9.03	-3	17,044	-0.02%
2021/01/26	0	0.00	43	8.96	8.94	-43	17,302	-0.25%
2021/01/22	4	8.97	0	0.00	8.96	4	17,836	0.02%
2021/01/20	0	0.00	10	9.10	9.10	-10	17,852	-0.06%
2021/01/19	0	0.00	4	8.94	8.94	-4	17,570	-0.02%
2021/01/18	4	8.88	7	8.89	8.88	-3	17,823	-0.02%
2021/01/15	6	9.17	12	9.18	9.12	-6	17,385	-0.03%
2021/01/14	0	0.00	20	9.07	9.07	-20	17,254	-0.12%
2021/01/13	2	9.21	4	9.19	9.21	-2	16,949	-0.01%
2021/01/12	0	0.00	32	8.91	8.91	-32	16,418	-0.19%
2021/01/11	14	8.87	0	0.00	8.89	14	16,173	0.09%
2021/01/08	1	8.73	20	8.72	8.73	-19	15,877	-0.12%
2021/01/07	33	8.69	6	8.73	8.74	27	15,743	0.17%
2021/01/06	10	8.59	4	8.58	8.57	6	15,332	0.04%
2020/12/30	0	0.00	1	8.30	8.29	-1	14,131	-0.01%
2020/12/29	1	8.25	0	0.00	8.24	1	14,118	0.01%
2020/12/28	0	0.00	10	8.29	8.30	-10	14,193	-0.07%
2020/12/25	2	8.28	0	0.00	8.26	2	14,231	0.01%
2020/12/24	2	8.29	25	8.29	8.33	-23	14,189	-0.16%
2020/12/23	15	8.02	15	8.01	8.02	0	13,926	0.00%
2020/12/17	20	8.42	0	0.00	8.42	20	12,908	0.15%
2020/12/16	15	8.24	0	0.00	8.25	15	12,724	0.12%
2020/12/14	10	8.14	12	8.17	8.14	-2	12,603	-0.02%
2020/12/11	20	8.18	30	8.19	8.14	-10	12,668	-0.08%
2020/12/10	0	0.00	2	8.07	8.04	-2	12,641	-0.02%
2020/12/08	0	0.00	2	8.06	8.07	-2	12,768	-0.02%
2020/12/07	0	0.00	10	8.18	8.13	-10	12,759	-0.08%
2020/12/04	10	8.14	0	0.00	8.18	10	12,915	0.08%
2020/12/01	0	0.00	20	8.01	8.01	-20	13,047	-0.15%
2020/11/30	4	8.05	0	0.00	8.04	4	13,047	0.03%
2020/11/27	0	0.00	97	8.03	8.04	-97	12,942	-0.75%
2020/11/26	10	8.18	40	8.14	8.16	-30	12,848	-0.23%
2020/11/25	4	8.14	0	0.00	8.14	4	12,459	0.03%
2020/11/23	0	0.00	10	7.63	7.63	-10	11,457	-0.09%
2020/11/19	10	7.54	0	0.00	7.58	10	11,424	0.09%
2020/11/18	10	7.52	10	7.52	7.52	0	11,468	0.00%
2020/11/17	30	7.57	0	0.00	7.58	30	11,428	0.26%
2020/11/13	0	0.00	54	7.45	7.47	-54	11,654	-0.46%
2020/11/12	0	0.00	9	7.63	7.59	-9	11,584	-0.08%
2020/11/11	16	7.62	0	0.00	7.65	16	11,508	0.14%
2020/11/10	1	7.40	0	0.00	7.42	1	11,147	0.01%
2020/11/04	1	7.20	0	0.00	7.27	1	10,926	0.01%
2020/11/03	0	0.00	20	7.06	7.07	-20	10,775	-0.19%
2020/11/02	10	6.72	10	6.74	6.74	0	10,549	0.00%
2020/10/30	7	6.89	2	6.89	6.88	5	10,265	0.05%
2020/10/29	12	7.08	0	0.00	7.06	12	10,066	0.12%
2020/10/28	2	7.20	0	0.00	7.21	2	9,913	0.02%
2020/10/27	4	7.21	0	0.00	7.24	4	9,916	0.04%
2020/10/26	22	7.32	2	7.29	7.29	20	9,863	0.20%
2020/10/22	9	7.42	0	0.00	7.43	9	9,747	0.09%
2020/10/21	1	7.58	0	0.00	7.57	1	9,650	0.01%
2020/10/19	0	0.00	1	7.55	7.55	-1	9,768	-0.01%
2020/10/15	0	0.00	4	7.61	7.62	-4	10,155	-0.04%
2020/10/13	11	7.47	1	7.49	7.50	10	10,377	0.10%
2020/10/12	0	0.00	5	7.56	7.55	-5	10,429	-0.05%
2020/10/06	0	0.00	12	7.55	7.56	-12	10,706	-0.11%
2020/10/05	0	0.00	10	7.44	7.45	-10	11,046	-0.09%
2020/09/30	7	7.53	0	0.00	7.54	7	11,162	0.06%
2020/09/29	0	0.00	10	7.67	7.67	-10	11,286	-0.09%
2020/09/28	5	7.70	126	7.64	7.64	-121	11,420	-1.06%	大賣/鉅額交易
2020/09/25	0	0.00	10	7.70	7.72	-10	11,727	-0.09%
2020/09/24	6	7.61	9	7.64	7.61	-3	11,708	-0.03%
2020/09/23	2	7.67	0	0.00	7.67	2	11,740	0.02%
2020/09/22	0	0.00	10	7.71	7.70	-10	11,916	-0.08%
2020/09/18	0	0.00	3	7.90	7.94	-3	12,086	-0.02%
2020/09/17	0	0.00	2	7.90	7.80	-2	12,197	-0.02%
2020/09/16	20	7.84	0	0.00	7.84	20	12,252	0.16%
2020/09/15	2	7.66	3	7.64	7.65	-1	12,268	-0.01%
2020/09/14	10	7.71	0	0.00	7.71	10	12,206	0.08%
2020/09/11	0	0.00	1	7.78	7.77	-1	12,193	-0.01%
2020/09/10	1	7.80	11	7.81	7.88	-10	12,153	-0.08%
2020/09/09	12	7.70	2	7.70	7.75	10	12,350	0.08%
2020/09/08	6	7.92	0	0.00	7.90	6	12,295	0.05%
2020/09/07	36	8.01	3	8.01	8.01	33	12,536	0.26%
2020/09/04	16	8.08	0	0.00	8.09	16	12,569	0.13%
2020/09/03	2	8.13	52	8.14	8.13	-50	12,639	-0.40%
2020/09/02	0	0.00	5	8.20	8.19	-5	12,816	-0.04%
2020/09/01	4	8.19	9	8.19	8.19	-5	13,248	-0.04%
2020/08/31	12	8.20	13	8.21	8.20	-1	13,375	-0.01%
2020/08/28	7	8.21	0	0.00	8.21	7	13,469	0.05%
2020/08/25	0	0.00	10	8.27	8.26	-10	14,217	-0.07%
2020/08/24	0	0.00	25	8.18	8.18	-25	14,283	-0.18%
2020/08/21	10	8.22	0	0.00	8.24	10	14,585	0.07%
2020/08/20	15	8.24	50	8.22	8.20	-35	14,747	-0.24%
2020/08/19	5	8.40	0	0.00	8.39	5	14,730	0.03%
2020/08/18	15	8.46	0	0.00	8.45	15	14,997	0.10%
2020/08/17	10	8.46	2	8.46	8.46	8	15,580	0.05%
2020/08/13	10	8.51	5	8.52	8.51	5	16,215	0.03%
2020/08/12	0	0.00	1	8.47	8.47	-1	17,187	-0.01%
2020/08/11	11	8.51	10	8.50	8.51	1	17,799	0.01%
2020/08/07	6	8.43	0	0.00	8.44	6	18,668	0.03%
2020/08/06	0	0.00	30	8.46	8.47	-30	19,293	-0.16%
2020/08/05	10	8.33	4	8.28	8.33	6	19,752	0.03%
2020/08/04	5	8.10	0	0.00	8.17	5	20,673	0.02%
2020/08/03	24	8.10	0	0.00	8.08	24	21,122	0.11%
2020/07/31	6	8.17	0	0.00	8.19	6	21,486	0.03%
2020/07/29	2	8.21	10	8.23	8.21	-8	23,362	-0.03%
2020/07/28	10	8.30	10	8.29	8.28	0	24,202	0.00%
2020/07/27	6	8.31	10	8.37	8.30	-4	25,311	-0.02%
2020/07/24	1	8.41	5	8.47	8.40	-4	25,868	-0.02%
2020/07/23	5	8.53	39	8.53	8.52	-34	26,468	-0.13%
2020/07/22	35	8.55	22	8.53	8.52	13	27,067	0.05%
2020/07/21	11	8.30	0	0.00	8.30	11	27,748	0.04%
2020/07/20	8	8.21	90	8.23	8.24	-82	28,784	-0.28%
2020/07/17	41	8.38	2	8.41	8.36	39	31,124	0.13%
2020/07/16	20	8.41	0	0.00	8.38	20	33,410	0.06%
2020/07/15	12	8.37	0	0.00	8.38	12	34,477	0.03%
2020/07/14	6	8.40	1	8.37	8.37	5	35,673	0.01%
2020/07/13	3	8.51	0	0.00	8.50	3	36,935	0.01%
2020/07/10	34	8.53	5	8.51	8.48	29	38,825	0.07%
2020/07/09	5	8.67	20	8.69	8.68	-15	41,363	-0.04%
2020/07/08	5	8.78	32	8.76	8.75	-27	49,967	-0.05%
2020/07/07	31	8.98	30	8.88	8.85	1	50,541	0.00%
2020/07/06	51	8.77	4	8.92	8.90	47	50,961	0.09%
2020/07/03	2	8.61	0	0.00	8.65	2	52,200	0.00%
2020/07/02	7	8.65	0	0.00	8.63	7	52,778	0.01%
2020/07/01	1	8.64	2	8.66	8.66	-1	53,527	0.00%
2020/06/30	10	8.68	0	0.00	8.65	10	53,664	0.02%
2020/06/29	11	8.68	37	8.66	8.66	-26	53,864	-0.05%
2020/06/24	11	8.82	0	0.00	8.81	11	54,191	0.02%
2020/06/23	3	8.89	0	0.00	8.88	3	54,259	0.01%
2020/06/22	6	8.99	0	0.00	8.92	6	54,477	0.01%
2020/06/19	1	8.99	32	9.01	8.99	-31	54,937	-0.06%
2020/06/17	1	9.00	24	9.01	9.01	-23	56,294	-0.04%
2020/06/16	0	0.00	33	8.97	9.03	-33	57,616	-0.06%
2020/06/15	29	8.84	41	8.85	8.84	-12	59,316	-0.02%
2020/06/12	23	8.71	21	8.78	8.97	2	60,253	0.00%
2020/06/11	19	9.22	32	9.20	9.14	-13	60,693	-0.02%
2020/06/10	3	9.31	43	9.34	9.31	-40	61,179	-0.07%
2020/06/09	0	0.00	27	9.42	9.40	-27	62,578	-0.04%
2020/06/08	45	9.52	53	9.59	9.54	-8	63,604	-0.01%
2020/06/05	68	9.39	27	9.37	9.38	41	64,870	0.06%
2020/06/04	14	9.32	9	9.27	9.31	5	66,970	0.01%
2020/06/03	38	9.29	18	9.34	9.39	20	71,890	0.03%
2020/06/02	25	9.12	31	9.15	9.09	-6	72,938	-0.01%
2020/06/01	4	9.23	16	9.24	9.17	-12	73,448	-0.02%
2020/05/29	11	9.17	0	0.00	9.17	11	73,778	0.01%
2020/05/28	44	9.18	53	9.16	9.16	-9	74,481	-0.01%
2020/05/27	7	9.33	0	0.00	9.32	7	76,350	0.01%
2020/05/26	23	9.39	32	9.41	9.37	-9	77,903	-0.01%
2020/05/25	13	9.33	69	9.33	9.32	-56	78,104	-0.07%
2020/05/22	31	9.43	16	9.42	9.40	15	77,988	0.02%
2020/05/21	102	9.65	36	9.65	9.64	66	77,642	0.09%	大買/
2020/05/20	6	9.61	0	0.00	9.60	6	77,309	0.01%
2020/05/19	65	9.68	105	9.80	9.64	-40	77,196	-0.05%	大賣/
2020/05/18	74	9.63	23	9.65	9.65	51	76,245	0.07%
2020/05/15	21	9.47	9	9.45	9.44	12	75,743	0.02%
2020/05/14	44	9.33	25	9.32	9.30	19	75,426	0.03%
2020/05/13	116	9.48	57	9.44	9.48	59	75,082	0.08%	大買/
2020/05/12	45	9.37	37	9.36	9.37	8	74,751	0.01%
2020/05/11	68	9.08	27	9.31	9.47	41	74,379	0.06%
2020/05/08	33	8.88	0	0.00	8.90	33	73,619	0.04%
2020/05/07	28	8.63	38	8.69	8.72	-10	73,312	-0.01%
2020/05/06	70	8.89	30	8.97	8.76	40	73,076	0.05%
2020/05/05	82	8.87	78	8.79	8.76	4	72,309	0.01%
2020/05/04	46	8.52	13.3	8.52	8.56	32.7	71,781	0.05%
2020/04/30	119	8.45	30	8.49	8.69	89	71,342	0.12%	大買/
2020/04/29	39.3	7.99	12	8.02	8.03	27.3	70,336	0.04%
2020/04/28	11	7.74	0	0.00	7.75	11	70,037	0.02%
2020/04/27	20	7.86	3	7.92	7.88	17	69,574	0.02%
2020/04/24	20	8.02	30	8.03	8.00	-10	68,864	-0.01%
2020/04/23	7	7.86	41	7.86	8.04	-34	67,918	-0.05%
2020/04/22	149	7.57	407	7.56	7.44	-258	66,657	-0.39%	大買/大賣/鉅額交易
2020/04/21	102	8.07	28	8.10	8.17	74	64,017	0.12%	大買/
2020/04/20	25	8.44	0	0.00	8.45	25	61,680	0.04%
2020/04/17	54	8.64	27	8.60	8.60	27	60,465	0.04%
2020/04/16	126	8.50	29	8.50	8.50	97	59,081	0.16%	大買/
2020/04/15	148	8.59	15	8.67	8.64	133	57,670	0.23%	大買/鉅額交易
2020/04/14	87	8.44	133	8.51	8.67	-46	55,679	-0.08%	大賣/
2020/04/13	574	8.42	17	8.38	8.26	557	52,711	1.06%	大買/鉅額交易
2020/04/10	21	9.47	45	9.54	9.60	-24	43,879	-0.05%
2020/04/09	18	9.83	16	9.75	9.85	2	43,089	0.00%
2020/04/08	58	9.28	318	9.34	9.43	-260	42,459	-0.61%	大賣/鉅額交易
2020/04/07	27	10.16	0	0.00	10.14	27	40,824	0.07%
2020/04/06	95	10.17	3	10.28	10.23	92	40,088	0.23%
2020/04/01	19	10.16	28	10.08	10.23	-9	39,173	-0.02%
2020/03/31	7	10.02	38	9.99	10.08	-31	38,809	-0.08%
2020/03/30	2	9.79	1	9.78	9.79	1	38,430	0.00%
2020/03/27	13	10.15	2	10.15	10.17	11	37,874	0.03%
2020/03/26	1	10.19	22	10.25	10.33	-21	37,560	-0.06%
2020/03/25	6	10.51	2	10.47	10.46	4	37,155	0.01%
2020/03/24	6	10.38	12	10.24	10.36	-6	36,522	-0.02%
2020/03/23	5	9.88	3	9.74	10.10	2	35,836	0.01%
2020/03/20	23	10.29	30	10.28	10.41	-7	34,923	-0.02%
2020/03/19	51	9.35	25	9.35	9.12	26	33,485	0.08%
2020/03/18	45	10.31	0	0.00	10.25	45	31,478	0.14%
2020/03/17	180	10.77	182	10.77	10.75	-2	30,205	-0.01%	大買/大賣/
2020/03/16	7	10.98	71	11.03	10.95	-64	29,232	-0.22%
2020/03/13	192	10.72	159	10.60	11.34	33	28,400	0.12%	大買/大賣/
2020/03/12	29	11.04	3	11.12	11.00	26	26,833	0.10%
2020/03/11	50	11.50	37	11.72	11.55	13	25,529	0.05%
2020/03/10	9	11.03	74	11.07	11.31	-65	23,875	-0.27%
2020/03/09	167	10.78	69	11.16	10.41	98	21,554	0.45%	大買/
2020/03/06	35	13.36	0	0.00	13.38	35	16,447	0.21%
2020/03/05	33	13.84	0	0.00	13.84	33	15,037	0.22%
2020/03/04	3	13.92	0	0.00	13.98	3	14,143	0.02%
2020/03/03	8	14.01	1	14.10	13.97	7	13,496	0.05%
2020/03/02	44	13.38	5	13.27	13.51	39	12,621	0.31%
2020/02/27	152	14.20	0	0.00	14.15	152	10,302	1.48%	大買/鉅額交易
2020/02/26	36	14.79	0	0.00	14.82	36	8,480	0.42%
2020/02/25	31	15.09	1	15.11	15.10	30	8,068	0.37%
2020/02/24	27	15.22	3	15.18	15.26	24	7,863	0.31%
2020/02/21	16	15.68	1	15.63	15.62	15	7,593	0.20%
2020/02/20	11	15.65	1	15.69	15.69	10	7,450	0.13%
2020/02/19	1	15.41	5	15.21	15.39	-4	7,232	-0.06%
2020/02/18	22	15.17	0	0.00	15.16	22	7,063	0.31%
2020/02/17	21	15.25	0	0.00	15.27	21	6,911	0.30%
2020/02/14	4	15.08	0	0.00	15.11	4	6,678	0.06%
2020/02/13	45	15.06	3	15.05	15.03	42	6,450	0.65%
2020/02/12	80	14.80	0	0.00	14.85	80	6,049	1.32%
2020/02/11	39	14.70	0	0.00	14.73	39	5,781	0.67%
2020/02/10	16	14.75	0	0.00	14.76	16	5,469	0.29%
2020/02/07	48	14.99	0	0.00	14.98	48	5,208	0.92%
2020/02/06	18	15.10	0	0.00	15.25	18	4,979	0.36%
2020/02/05	17	14.69	0	0.00	14.72	17	4,683	0.36%
2020/02/04	27	14.79	0	0.00	14.87	27	4,308	0.63%
2020/02/03	21	15.13	0	0.00	15.22	21	3,775	0.56%
2020/01/31	15	15.65	0	0.00	15.66	15	3,480	0.43%
2020/01/30	6	15.95	0	0.00	16.01	6	3,116	0.19%
2020/01/20	0	0.00	1	17.33	17.33	-1	2,958	-0.03%
2020/01/14	5	17.05	0	0.00	17.02	5	3,387	0.15%
2020/01/06	1	18.73	1	18.83	18.83	0	3,550	0.00%
2020/01/03	0	0.00	2	18.35	18.40	-2	3,630	-0.06%
2019/12/30	0	0.00	6	17.98	18.00	-6	4,302	-0.14%
2019/12/20	0	0.00	1	17.83	17.83	-1	4,934	-0.02%
2019/12/17	0	0.00	1	17.53	17.53	-1	4,896	-0.02%
2019/12/05	0	0.00	3	17.05	17.01	-3	5,478	-0.05%
2019/12/04	0	0.00	2	16.50	16.54	-2	5,402	-0.04%
2019/12/02	5	16.46	0	0.00	16.45	5	5,603	0.09%
2019/11/28	0	0.00	4	16.92	16.93	-4	5,561	-0.07%
2019/11/22	0	0.00	2	17.03	17.02	-2	5,754	-0.03%
2019/11/18	0	0.00	1	16.91	16.92	-1	5,647	-0.02%
2019/11/14	0	0.00	2	16.82	16.85	-2	5,633	-0.04%
2019/11/12	0	0.00	20	16.65	16.67	-20	5,599	-0.36%
2019/11/04	0	0.00	1	16.36	16.37	-1	5,820	-0.02%
2019/10/31	0	0.00	2	16.15	16.17	-2	5,848	-0.03%
2019/10/30	0	0.00	1	16.23	16.20	-1	5,828	-0.02%
2019/10/25	0	0.00	9	16.40	16.39	-9	5,691	-0.16%
2019/10/18	1	15.82	1	15.84	15.83	0	5,286	0.00%
2019/10/16	2	15.61	0	0.00	15.59	2	5,265	0.04%
2019/10/15	1	15.67	0	0.00	15.67	1	5,217	0.02%
2019/10/14	0	0.00	2	15.98	15.97	-2	5,133	-0.04%
2019/10/09	4	15.49	0	0.00	15.51	4	4,937	0.08%
2019/10/08	1	15.66	0	0.00	15.66	1	4,792	0.02%
2019/10/04	11	15.60	0	0.00	15.69	11	4,626	0.24%
2019/10/03	9	15.67	0	0.00	15.86	9	4,146	0.22%
2019/10/01	5	16.13	0	0.00	16.14	5	3,748	0.13%
2019/09/27	1	16.60	0	0.00	16.57	1	3,564	0.03%
2019/09/25	5	16.78	1	16.80	16.79	4	3,597	0.11%
2019/09/19	2	17.13	0	0.00	17.15	2	3,701	0.05%
2019/09/18	1	17.32	0	0.00	17.32	1	3,722	0.03%
2019/09/17	1	18.09	5	18.14	18.19	-4	3,648	-0.11%
2019/09/16	0	0.00	9	17.61	17.55	-9	3,590	-0.25%
2019/09/11	0	0.00	1	17.03	17.05	-1	3,400	-0.03%
2019/08/28	0	0.00	8	16.35	16.36	-8	3,428	-0.23%
2019/08/26	6	15.76	0	0.00	15.86	6	3,548	0.17%
2019/08/20	1	16.55	0	0.00	16.57	1	3,387	0.03%
2019/08/19	1	16.33	0	0.00	16.33	1	3,393	0.03%
2019/08/12	2	15.94	0	0.00	16.02	2	3,237	0.06%
2019/08/08	1	15.61	0	0.00	15.72	1	3,191	0.03%
2019/08/07	2	15.90	0	0.00	15.89	2	3,015	0.07%
2019/08/06	0	0.00	3	16.30	16.36	-3	2,846	-0.11%
2019/08/02	3	16.30	0	0.00	16.28	3	2,770	0.11%
2019/07/30	1	16.84	0	0.00	16.85	1	2,578	0.04%
2019/07/23	1	16.63	0	0.00	16.62	1	2,571	0.04%
2019/07/16	0	0.00	2	17.57	17.55	-2	2,522	-0.08%
2019/07/15	0	0.00	4	17.69	17.69	-4	2,509	-0.16%
2019/07/12	0	0.00	1	17.82	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	2	17.87	17.85	-2	2,503	-0.08%
2019/07/10	0	0.00	1	17.30	17.30	-1	2,427	-0.04%
2019/07/01	1	17.64	0	0.00	17.65	1	2,447	0.04%
2019/06/27	0	0.00	5	17.41	17.41	-5	2,431	-0.21%
2019/06/26	1	17.37	5	17.35	17.41	-4	2,398	-0.17%
2019/06/25	1	17.04	0	0.00	16.90	1	2,338	0.04%
2019/06/24	5	17.06	0	0.00	17.04	5	2,303	0.22%
2019/06/21	3	16.81	60	16.85	16.74	-57	2,252	-2.53%
2019/06/20	1	16.13	0	0.00	16.17	1	2,148	0.05%
2019/06/19	2	16.05	0	0.00	16.06	2	2,129	0.09%
2019/06/18	30	15.50	0	0.00	15.49	30	2,103	1.43%
2019/06/14	0	0.00	10	15.55	15.67	-10	2,067	-0.48%
2019/06/13	44	15.31	0	0.00	15.33	44	1,993	2.21%
2019/06/11	1	15.95	0	0.00	15.99	1	1,835	0.05%
2019/06/10	5	16.09	0	0.00	16.19	5	1,814	0.28%
2019/06/06	2	15.39	0	0.00	15.44	2	1,758	0.11%
2019/06/05	1	15.83	0	0.00	15.82	1	1,690	0.06%
2019/06/04	2	15.86	0	0.00	15.84	2	1,659	0.12%
2019/06/03	2	15.81	0	0.00	15.82	2	1,628	0.12%
2019/05/31	1	16.72	0	0.00	16.74	1	1,488	0.07%
2019/05/22	0	0.00	1	18.61	18.60	-1	1,517	-0.07%
2019/05/21	1	18.86	0	0.00	18.90	1	1,543	0.06%
2019/05/16	1	18.60	0	0.00	18.54	1	1,686	0.06%
2019/04/23	1	19.55	0	0.00	19.55	1	2,109	0.05%
2019/04/12	0	0.00	1	18.95	18.96	-1	2,761	-0.04%
2019/03/29	0	0.00	2	17.95	17.95	-2	3,557	-0.06%
2019/03/15	0	0.00	10	17.95	17.97	-10	4,682	-0.21%
2019/03/14	10	17.96	0	0.00	17.95	10	4,771	0.21%
2019/03/13	1	17.71	0	0.00	17.73	1	4,757	0.02%
2019/03/12	1	17.70	0	0.00	17.67	1	4,837	0.02%
2019/03/11	1	17.43	0	0.00	17.51	1	4,870	0.02%
2019/02/26	0	0.00	25	17.26	17.22	-25	5,275	-0.47%
2019/02/21	0	0.00	3	17.78	17.75	-3	5,246	-0.06%
2019/02/18	0	0.00	2	17.57	17.59	-2	5,192	-0.04%
2019/02/15	0	0.00	1	17.22	17.20	-1	5,200	-0.02%
2019/01/28	0	0.00	5	16.52	16.51	-5	5,000	-0.10%
2019/01/16	1	16.24	0	0.00	16.35	1	4,843	0.02%
2019/01/14	0	0.00	5	16.23	16.10	-5	4,819	-0.10%
2019/01/10	0	0.00	10	16.37	16.37	-10	4,656	-0.21%
2019/01/09	0	0.00	100	16.05	16.06	-100	4,511	-2.22%
2019/01/07	10	15.55	1	15.57	15.59	9	4,314	0.21%
2019/01/04	2	15.00	5	15.04	15.18	-3	4,215	-0.07%
2019/01/03	0	0.00	4	14.77	14.68	-4	4,103	-0.10%
2018/12/28	2	14.70	0	0.00	14.66	2	3,949	0.05%
2018/12/27	2	14.82	23	14.78	14.88	-21	3,872	-0.54%
2018/12/26	17	13.99	0	0.00	14.01	17	3,707	0.46%
2018/12/25	2	14.20	10	14.16	14.22	-8	3,507	-0.23%
2018/12/22	5	14.76	0	0.00	14.78	5	3,183	0.16%
2018/12/21	13	15.00	0	0.00	14.92	13	3,109	0.42%
2018/12/20	20	15.20	0	0.00	15.16	20	2,912	0.69%
2018/12/19	36	15.17	0	0.00	15.31	36	2,800	1.29%
2018/12/18	69	16.03	0	0.00	15.97	69	2,521	2.74%
2018/12/11	1	16.56	0	0.00	16.55	1	2,018	0.05%
2018/12/04	10	17.26	12	17.31	17.24	-2	1,614	-0.12%
2018/12/03	0	0.00	2	17.25	17.34	-2	1,562	-0.13%
2018/11/30	2	16.66	0	0.00	16.65	2	1,467	0.14%
2018/11/29	20	16.48	0	0.00	16.57	20	1,422	1.41%
2018/11/27	0	0.00	10	16.65	16.64	-10	1,212	-0.82%
2018/11/26	12	16.48	0	0.00	16.78	12	1,165	1.03%
2018/11/15	1	18.25	1	18.18	18.21	0	961	0.00%
2018/10/11	0	0.00	1	23.34	23.25	-1	634	-0.16%
2018/10/02	1	24.33	0	0.00	24.36	1	624	0.16%
2018/07/02	1	22.50	0	0.00	22.53	1	1,196	0.08%
2018/06/20	0	0.00	1	19.99	20.09	-1	1,126	-0.09%
2018/05/14	0	0.00	1	21.62	21.60	-1	1,483	-0.07%
2018/04/23	0	0.00	1	20.87	20.88	-1	1,834	-0.05%
2018/04/20	0	0.00	1	20.82	20.80	-1	1,879	-0.05%
2018/04/12	0	0.00	1	20.38	20.43	-1	2,020	-0.05%
2018/04/11	0	0.00	7	19.93	19.90	-7	1,963	-0.36%
2018/03/31	0	0.00	1	19.81	19.84	-1	2,120	-0.05%
2018/03/30	0	0.00	1	19.80	19.80	-1	2,264	-0.04%
2018/02/27	0	0.00	4	19.44	19.41	-4	2,385	-0.17%
2018/02/26	1	19.42	0	0.00	19.44	1	2,451	0.04%
2018/02/23	0	0.00	3	19.11	19.11	-3	2,504	-0.12%
2018/02/06	0	0.00	3	19.25	19.25	-3	2,575	-0.12%
2018/02/05	0	0.00	1	19.66	19.68	-1	2,530	-0.04%
2018/01/30	0	0.00	1	19.64	19.67	-1	2,790	-0.04%
2018/01/25	0	0.00	3	20.06	20.11	-3	2,921	-0.10%
2018/01/23	0	0.00	7	19.41	19.40	-7	2,930	-0.24%
2018/01/15	0	0.00	2	19.54	19.58	-2	2,990	-0.07%
2018/01/04	0	0.00	15	18.77	18.84	-15	2,989	-0.50%