期元大S&P石油 (00642U)-統一-桃園券商分點個股進出

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
15.94
漲跌
▲0.06
漲幅
+0.38%
成交量
3,871張
產業
上市
446人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/10/29	16	15.94	0	0.00	15.88	16	6,919	0.23%
2024/10/28	5	16.12	0	0.00	16.11	5	6,785	0.07%
2024/10/22	0	0.00	2	16.38	16.40	-2	6,542	-0.03%
2024/10/21	3	16.25	2	16.24	16.28	1	6,493	0.02%
2024/10/18	3	16.55	0	0.00	16.58	3	6,379	0.05%
2024/10/16	0	0.00	1	16.57	16.55	-1	6,339	-0.02%
2024/10/15	10	16.68	3	16.79	16.59	7	6,260	0.11%
2024/10/11	0	0.00	10	17.59	17.59	-10	6,099	-0.16%
2024/10/08	0	0.00	1	17.63	17.67	-1	5,897	-0.02%
2024/10/04	1	17.12	8	17.11	17.12	-7	5,565	-0.13%
2024/09/30	5	15.88	2	15.94	15.94	3	5,099	0.06%
2024/09/27	2	15.67	0	0.00	15.71	2	5,004	0.04%
2024/09/24	0	16.55	0	0.00	16.54	0	4,697	0.00%
2024/09/18	0	0.00	31	16.20	16.16	-31	4,399	-0.70%
2024/09/16	1	15.77	0	0.00	15.77	1	4,294	0.02%
2024/09/13	2	15.97	0	0.00	15.96	2	4,299	0.05%
2024/09/12	0	0.00	13	15.59	15.64	-13	4,319	-0.30%
2024/09/11	13	15.27	0	0.00	15.31	13	4,319	0.30%
2024/09/10	20	15.91	0	0.00	15.83	20	4,091	0.49%
2024/09/09	3	15.83	0	0.00	15.83	3	4,020	0.07%
2024/09/06	0	0.00	5	16.00	16.00	-5	3,946	-0.13%
2024/09/05	0	0.00	5	16.08	16.05	-5	3,869	-0.13%
2024/09/04	15	16.17	0	0.00	16.20	15	3,721	0.40%
2024/09/02	3	16.87	0	0.00	16.88	3	3,397	0.09%
2024/08/27	0	0.00	5	17.69	17.76	-5	3,421	-0.15%
2024/08/22	12	16.56	0	0.00	16.59	12	3,122	0.38%
2024/08/20	2	16.98	0	0.00	16.88	2	2,890	0.07%
2024/08/08	10	17.25	0	0.00	17.22	10	2,551	0.39%
2024/08/06	2	16.99	0	0.00	17.00	2	2,422	0.08%
2024/08/05	2	16.94	0	0.00	16.72	2	2,369	0.08%
2024/07/31	0	0.00	3	17.28	17.45	-3	2,214	-0.14%
2024/07/30	3	17.33	0	0.00	17.32	3	2,240	0.13%
2024/07/05	1	18.90	0	0.00	18.90	1	2,595	0.04%
2024/07/04	0	0.00	10	18.84	18.83	-10	2,604	-0.38%
2024/06/28	0	0.00	2	18.52	18.56	-2	2,682	-0.07%
2024/06/24	0	0.00	7	18.19	18.19	-7	2,728	-0.26%
2024/06/21	3	18.31	0	0.00	18.32	3	2,741	0.11%
2024/06/19	1	18.20	0	0.00	18.19	1	2,684	0.04%
2024/06/18	0	0.00	8	17.96	17.95	-8	2,596	-0.31%
2024/06/12	3	17.58	0	0.00	17.60	3	2,720	0.11%
2024/06/11	2	17.48	0	0.00	17.43	2	2,742	0.07%
2024/06/04	7	16.67	2	16.60	16.59	5	2,628	0.19%
2024/05/30	0	0.00	31	17.86	17.80	-31	2,423	-1.28%
2024/05/29	1	18.01	0	0.00	18.01	1	2,467	0.04%
2024/05/09	30	17.81	0	0.00	17.82	30	3,312	0.91%
2024/05/08	0	0.00	1	17.53	17.52	-1	3,324	-0.03%
2024/05/07	10	17.68	3	17.66	17.67	7	3,342	0.21%
2024/05/02	6	17.80	1	17.80	17.86	5	3,602	0.14%
2024/04/30	0	0.00	1	18.50	18.50	-1	3,575	-0.03%
2024/04/23	0	0.00	1	18.48	18.49	-1	3,912	-0.03%
2024/04/22	0	0.00	1	18.32	18.31	-1	3,918	-0.03%
2024/04/19	0	0.00	3	18.80	18.88	-3	3,880	-0.08%
2024/04/18	3	18.42	5	18.43	18.45	-2	3,828	-0.05%
2024/04/16	0	0.00	10	19.16	19.17	-10	3,862	-0.26%
2024/04/15	1	18.96	1	18.96	18.96	0	3,917	0.00%
2024/04/11	15	19.13	0	0.00	19.15	15	3,936	0.38%
2024/04/10	0	0.00	20	18.86	18.85	-20	4,076	-0.49%
2024/04/09	3	19.17	4	19.13	19.13	-1	4,257	-0.02%
2024/04/08	0	0.00	5	18.89	18.96	-5	4,266	-0.12%
2024/04/03	1	18.85	0	0.00	18.81	1	4,376	0.02%
2024/04/01	10	18.43	0	0.00	18.45	10	4,527	0.22%
2024/03/29	10	18.31	0	0.00	18.31	10	4,515	0.22%
2024/03/26	2	18.14	0	0.00	18.10	2	4,624	0.04%
2024/03/25	8	17.92	0	0.00	17.91	8	4,710	0.17%
2024/03/22	0	0.00	12	17.78	17.78	-12	4,784	-0.25%
2024/03/21	0	0.00	27	18.04	18.05	-27	4,801	-0.56%
2024/03/20	3	18.21	0	0.00	18.19	3	4,919	0.06%
2024/03/19	1	18.09	0	0.00	18.07	1	4,951	0.02%
2024/03/18	3	17.83	0	0.00	17.83	3	5,200	0.06%
2024/03/15	2	17.74	30	17.74	17.72	-28	5,201	-0.54%
2024/03/14	32	17.46	0	0.00	17.44	32	5,179	0.62%
2024/03/08	0	0.00	20	17.32	17.33	-20	5,607	-0.36%
2024/03/07	0	0.00	35	17.29	17.23	-35	5,813	-0.60%
2024/03/04	2	17.42	0	0.00	17.41	2	5,926	0.03%
2024/03/01	10	17.13	0	0.00	17.13	10	5,881	0.17%
2024/02/29	10	17.12	0	0.00	17.14	10	5,941	0.17%
2024/02/22	15	17.01	5	17.03	17.04	10	5,889	0.17%
2024/01/29	1	17.08	0	0.00	17.06	1	5,808	0.02%
2024/01/26	0	0.00	5	16.74	16.73	-5	5,680	-0.09%
2024/01/25	0	0.00	3	16.39	16.42	-3	5,573	-0.05%
2024/01/24	10	16.20	0	0.00	16.21	10	5,554	0.18%
2024/01/18	10	15.89	0	0.00	15.92	10	5,351	0.19%
2024/01/10	0	0.00	2	15.78	15.80	-2	5,416	-0.04%
2024/01/09	2	15.43	1	15.47	15.47	1	5,421	0.02%
2024/01/05	1	15.83	0	0.00	15.86	1	5,421	0.02%
2024/01/04	1	15.95	5	15.93	15.96	-4	5,474	-0.07%
2024/01/03	6	15.42	0	0.00	15.36	6	5,411	0.11%
2023/12/27	1	16.41	0	0.00	16.43	1	5,054	0.02%
2023/12/22	2	16.25	0	0.00	16.26	2	4,980	0.04%
2023/12/21	0	0.00	2	16.10	16.14	-2	4,916	-0.04%
2023/12/20	1	16.18	0	0.00	16.16	1	4,871	0.02%
2023/12/19	1	15.94	0	0.00	15.93	1	4,783	0.02%
2023/12/18	0	0.00	5	15.78	15.77	-5	4,737	-0.11%
2023/12/15	3	15.77	10	15.76	15.78	-7	4,754	-0.15%
2023/12/13	3	15.04	0	0.00	15.11	3	4,579	0.07%
2023/12/07	5	15.35	0	0.00	15.39	5	4,163	0.12%
2023/12/06	2	15.98	2	15.92	15.95	0	3,938	0.00%
2023/12/05	0	0.00	2	16.15	16.12	-2	3,850	-0.05%
2023/12/04	19	16.34	0	0.00	16.22	19	3,774	0.50%
2023/11/21	2	17.09	2	17.04	17.05	0	3,378	0.00%
2023/11/20	0	0.00	14	16.75	16.88	-14	3,358	-0.42%
2023/11/17	2	16.16	0	0.00	16.18	2	3,258	0.06%
2023/11/16	2	16.88	0	0.00	16.84	2	3,090	0.06%
2023/11/09	3	16.70	0	0.00	16.71	3	3,098	0.10%
2023/11/08	5	17.06	6	17.06	17.04	-1	3,015	-0.03%
2023/11/07	13	17.76	0	0.00	17.78	13	2,904	0.45%
2023/11/06	2	17.87	0	0.00	17.88	2	2,943	0.07%
2023/11/01	2	17.94	0	0.00	17.95	2	2,914	0.07%
2023/10/31	3	18.28	0	0.00	18.28	3	2,915	0.10%
2023/10/27	2	18.48	0	0.00	18.69	2	2,950	0.07%
2023/10/25	5	18.45	0	0.00	18.45	5	2,947	0.17%
2023/10/20	0	0.00	5	19.72	19.74	-5	2,986	-0.17%
2023/10/16	1	19.10	5	18.95	19.10	-4	2,945	-0.14%
2023/10/06	2	17.96	12	17.90	17.87	-10	3,046	-0.33%
2023/10/05	8	18.26	3	18.29	18.33	5	3,183	0.16%
2023/10/03	0	0.00	2	19.05	19.04	-2	3,512	-0.06%
2023/09/28	10	20.40	0	0.00	20.43	10	3,958	0.25%
2023/09/21	0	0.00	18	19.21	19.22	-18	4,549	-0.40%
2023/09/12	10	18.79	0	0.00	18.77	10	6,142	0.16%
2023/09/07	0	0.00	5	18.67	18.65	-5	7,023	-0.07%
2023/09/01	5	17.88	3	17.89	17.89	2	7,711	0.03%
2023/08/21	1	17.41	0	0.00	17.36	1	9,335	0.01%
2023/08/17	0	0.00	11	16.84	16.86	-11	9,489	-0.12%
2023/08/11	0	0.00	1	17.64	17.53	-1	9,660	-0.01%
2023/08/10	1	17.86	8	17.85	17.85	-7	9,705	-0.07%
2023/08/04	0	0.00	4	17.34	17.34	-4	10,088	-0.04%
2023/08/02	0	0.00	2	17.42	17.41	-2	10,179	-0.02%
2023/08/01	0	0.00	1	17.29	17.28	-1	10,307	-0.01%
2023/07/31	0	0.00	1	17.00	17.00	-1	10,493	-0.01%
2023/07/28	6	16.88	0	0.00	16.88	6	11,063	0.05%
2023/07/27	7	16.82	0	0.00	16.82	7	11,454	0.06%
2023/07/26	1	16.79	5	16.78	16.73	-4	11,447	-0.03%
2023/07/25	1	16.72	3	16.70	16.72	-2	11,454	-0.02%
2023/07/24	2	16.28	0	0.00	16.28	2	11,522	0.02%
2023/07/21	0	0.00	5	16.14	16.13	-5	11,471	-0.04%
2023/07/20	0	0.00	4	15.91	15.90	-4	11,430	-0.03%
2023/07/17	1	15.82	0	0.00	15.74	1	11,419	0.01%
2023/07/06	0	0.00	7	15.21	15.17	-7	10,673	-0.07%
2023/07/05	0	0.00	2	15.01	15.01	-2	10,504	-0.02%
2023/07/04	0	0.00	3	14.82	14.83	-3	10,574	-0.03%
2023/07/03	0	0.00	21	14.94	14.91	-21	11,117	-0.19%
2023/06/29	0	0.00	8	14.68	14.62	-8	11,140	-0.07%
2023/06/28	12	14.38	0	0.00	14.45	12	11,236	0.11%
2023/06/26	22	14.71	0	0.00	14.69	22	11,075	0.20%
2023/06/21	0	0.00	4	15.03	15.11	-4	11,006	-0.04%
2023/06/16	0	0.00	16	14.89	14.88	-16	10,779	-0.15%
2023/06/15	0	0.00	3	14.49	14.49	-3	10,788	-0.03%
2023/06/14	8	14.70	8	14.61	14.72	0	10,789	0.00%
2023/06/13	20	14.32	0	0.00	14.33	20	11,262	0.18%
2023/06/06	0	0.00	2	15.19	15.18	-2	10,980	-0.02%
2023/06/01	2	14.51	0	0.00	14.48	2	10,750	0.02%
2023/05/31	7	14.69	1	14.66	14.65	6	10,483	0.06%
2023/05/30	1	15.38	1	15.38	15.27	0	10,038	0.00%
2023/05/29	1	15.48	1	15.51	15.46	0	10,116	0.00%
2023/05/26	0	0.00	18	15.18	15.20	-18	10,147	-0.18%
2023/05/24	5	15.59	0	0.00	15.60	5	10,284	0.05%
2023/05/23	1	15.27	5	15.32	15.26	-4	10,172	-0.04%
2023/05/22	0	0.00	1	15.06	15.06	-1	10,138	-0.01%
2023/05/19	6	15.32	0	0.00	15.32	6	10,065	0.06%
2023/05/18	3	15.35	4	15.36	15.34	-1	10,028	-0.01%
2023/05/17	1	15.02	0	0.00	14.99	1	9,906	0.01%
2023/05/16	0	0.00	1	15.09	15.11	-1	9,921	-0.01%
2023/05/15	0	0.00	3	14.76	14.77	-3	9,927	-0.03%
2023/05/12	0	0.00	16	14.98	14.95	-16	9,824	-0.16%
2023/05/11	8	15.44	0	0.00	15.46	8	9,680	0.08%
2023/05/10	1	15.46	0	0.00	15.46	1	9,744	0.01%
2023/05/09	11	15.39	5	15.35	15.38	6	9,719	0.06%
2023/05/08	6	15.15	10	15.06	15.16	-4	9,765	-0.04%
2023/05/05	6	14.55	4	14.63	14.64	2	9,681	0.02%
2023/05/04	31	14.58	16	14.60	14.61	15	9,514	0.16%
2023/05/03	15	15.16	15	15.15	15.15	0	8,915	0.00%
2023/05/02	15	16.02	1	16.03	16.03	14	8,525	0.16%
2023/04/28	0	0.00	3	15.86	15.90	-3	8,514	-0.04%
2023/04/27	9	15.76	0	0.00	15.76	9	8,497	0.11%
2023/04/26	0	0.00	3	16.34	16.41	-3	8,393	-0.04%
2023/04/25	2	16.67	2	16.65	16.63	0	8,410	0.00%
2023/04/24	0	0.00	1	16.36	16.28	-1	8,488	-0.01%
2023/04/20	1	16.62	4	16.56	16.53	-3	8,497	-0.04%
2023/04/19	0	0.00	1	17.06	17.02	-1	8,459	-0.01%
2023/04/18	0	0.00	17	17.07	17.09	-17	8,454	-0.20%
2023/04/17	0	0.00	4	17.37	17.38	-4	8,538	-0.05%
2023/04/13	12	17.50	0	0.00	17.47	12	8,586	0.14%
2023/04/12	0	0.00	1	17.16	17.19	-1	8,541	-0.01%
2023/04/07	0	0.00	1	16.90	16.80	-1	8,381	-0.01%
2023/04/06	3	16.87	31	16.87	16.86	-28	8,163	-0.34%
2023/03/31	10	15.67	11	15.67	15.66	-1	7,549	-0.01%
2023/03/30	2	15.37	3	15.39	15.35	-1	7,374	-0.01%
2023/03/29	24	15.53	17	15.52	15.52	7	7,298	0.10%
2023/03/28	0	0.00	296	15.32	15.31	-296	7,118	-4.16%	大賣/鉅額交易
2023/03/27	5	14.64	3	14.62	14.66	2	6,801	0.03%
2023/03/24	2	14.66	0	0.00	14.73	2	6,777	0.03%
2023/03/23	2	14.78	1	14.80	14.79	1	6,653	0.02%
2023/03/22	3	14.62	1	14.65	14.62	2	6,615	0.03%
2023/03/21	0	0.00	7	14.27	14.26	-7	6,570	-0.11%
2023/03/20	66	14.19	0	0.00	14.07	66	6,548	1.01%
2023/03/17	13	14.50	0	0.00	14.66	13	6,286	0.21%
2023/03/16	185	14.61	11	14.46	14.52	174	6,236	2.79%	大買/鉅額交易
2023/03/15	76	15.36	3	15.33	15.41	73	5,837	1.25%
2023/03/14	16	15.76	0	0.00	15.69	16	5,494	0.29%
2023/03/10	6	16.04	2	15.95	15.96	4	5,131	0.08%
2023/03/09	5	16.26	0	0.00	16.28	5	4,998	0.10%
2023/03/08	6	16.45	0	0.00	16.48	6	4,976	0.12%
2023/03/07	0	0.00	12	17.04	17.05	-12	5,040	-0.24%
2023/03/06	0	0.00	1	16.78	16.69	-1	5,112	-0.02%
2023/03/03	1	16.47	3	16.50	16.49	-2	5,000	-0.04%
2023/03/02	0	0.00	2	16.45	16.44	-2	5,073	-0.04%
2023/03/01	0	0.00	119	16.34	16.40	-119	5,037	-2.36%	大賣/鉅額交易
2023/02/24	2	16.02	0	0.00	16.11	2	4,976	0.04%
2023/02/23	29	15.71	2	15.73	15.76	27	5,031	0.54%
2023/02/22	13	16.11	0	0.00	16.12	13	4,808	0.27%
2023/02/21	1	16.32	2	16.33	16.19	-1	4,837	-0.02%
2023/02/20	2	16.17	0	0.00	16.26	2	4,814	0.04%
2023/02/14	1	16.75	65	16.75	16.72	-64	4,843	-1.32%
2023/02/09	0	0.00	20	16.58	16.57	-20	4,717	-0.42%
2023/02/08	10	16.34	0	0.00	16.35	10	4,656	0.21%
2023/02/07	11	15.87	0	0.00	15.90	11	4,554	0.24%
2023/02/06	2	15.59	0	0.00	15.58	2	4,518	0.04%
2023/02/03	4	16.10	2	16.01	16.00	2	4,319	0.05%
2023/01/30	1	16.81	0	0.00	16.77	1	4,186	0.02%
2023/01/16	0	0.00	5	16.90	16.85	-5	4,149	-0.12%
2023/01/13	0	0.00	3	16.69	16.63	-3	4,073	-0.07%
2023/01/12	0	0.00	12	16.54	16.51	-12	4,109	-0.29%
2023/01/11	0	0.00	6	15.89	15.88	-6	4,040	-0.15%
2023/01/05	15	15.73	0	0.00	15.82	15	3,996	0.38%
2023/01/04	8	16.45	0	0.00	16.40	8	3,922	0.20%
2023/01/03	0	0.00	10	17.00	17.04	-10	3,959	-0.25%
2022/12/30	0	0.00	4	16.84	16.81	-4	4,006	-0.10%
2022/12/27	2	17.14	1	17.19	17.13	1	4,073	0.02%
2022/12/26	3	16.91	0	0.00	16.88	3	4,005	0.07%
2022/12/22	0	0.00	6	16.82	16.82	-6	4,051	-0.15%
2022/12/16	0	0.00	1	16.21	16.20	-1	4,182	-0.02%
2022/12/15	0	0.00	3	16.45	16.36	-3	4,179	-0.07%
2022/12/14	0	0.00	8	16.06	16.07	-8	4,123	-0.19%
2022/12/13	1	15.92	0	0.00	15.92	1	4,065	0.02%
2022/12/09	12	15.46	0	0.00	15.45	12	3,953	0.30%
2022/12/08	11	15.58	0	0.00	15.65	11	3,882	0.28%
2022/12/07	23	15.98	1	15.98	15.98	22	3,785	0.58%
2022/12/06	42	16.62	2	16.61	16.60	40	3,693	1.08%
2022/12/05	0	0.00	5	17.39	17.26	-5	3,662	-0.14%
2022/12/02	0	0.00	8	17.42	17.37	-8	3,738	-0.21%
2022/11/29	4	16.91	0	0.00	17.07	4	3,800	0.11%
2022/11/28	10	16.10	0	0.00	15.95	10	3,743	0.27%
2022/11/24	19	16.77	0	0.00	16.77	19	3,642	0.52%
2022/11/23	3	17.50	0	0.00	17.45	3	3,539	0.08%
2022/11/21	63	17.23	0	0.00	17.12	63	3,487	1.81%
2022/11/18	10	17.70	0	0.00	17.72	10	3,385	0.30%
2022/11/17	2	18.13	0	0.00	18.08	2	3,401	0.06%
2022/11/15	4	18.23	0	0.00	18.26	4	3,395	0.12%
2022/11/10	3	18.35	0	0.00	18.41	3	3,439	0.09%
2022/10/20	0	0.00	10	18.17	18.35	-10	3,721	-0.27%
2022/10/19	2	17.80	0	0.00	17.75	2	3,701	0.05%
2022/10/18	3	18.07	0	0.00	18.24	3	3,738	0.08%
2022/10/11	5	19.23	5	19.25	19.11	0	3,780	0.00%
2022/10/04	0	0.00	2	17.71	17.74	-2	3,674	-0.05%
2022/09/29	0	0.00	10	17.32	17.30	-10	3,780	-0.26%
2022/09/28	0	0.00	1	16.53	16.43	-1	3,816	-0.03%
2022/09/27	2	16.35	0	0.00	16.43	2	3,790	0.05%
2022/09/26	1	16.75	1.1	16.60	16.60	-0.1	3,715	0.00%
2022/09/21	5	17.66	0	0.00	17.78	5	3,606	0.14%
2022/09/15	0	0.00	5	18.60	18.52	-5	3,591	-0.14%
2022/09/14	0	0.00	3	18.14	18.18	-3	3,679	-0.08%
2022/09/12	0	0.00	4	17.88	17.86	-4	3,601	-0.11%
2022/09/08	9	17.34	0	0.00	17.33	9	3,562	0.25%
2022/09/07	5	17.92	0	0.00	17.85	5	3,498	0.14%
2022/09/06	0	0.00	5	18.66	18.54	-5	3,377	-0.15%
2022/09/05	5	18.55	0	0.00	18.52	5	3,373	0.15%
2022/09/02	7	18.32	0	0.00	18.45	7	3,372	0.21%
2022/08/31	2	19.23	0	0.00	19.33	2	3,250	0.06%
2022/08/30	0	0.00	2	20.16	20.18	-2	3,250	-0.06%
2022/08/26	1	19.41	3	19.37	19.39	-2	3,389	-0.06%
2022/08/25	0	0.00	7	19.85	19.82	-7	3,401	-0.21%
2022/08/24	7	19.46	3	19.46	19.44	4	3,365	0.12%
2022/08/23	2	18.86	4	18.90	18.88	-2	3,336	-0.06%
2022/08/17	4	17.92	0	0.00	18.04	4	3,345	0.12%
2022/08/16	3	18.29	0	0.00	18.37	3	3,283	0.09%
2022/08/15	2	18.86	0	0.00	18.78	2	3,250	0.06%
2022/08/12	0	0.00	2	19.31	19.27	-2	3,233	-0.06%
2022/08/05	2	18.23	10	18.26	18.31	-8	3,526	-0.23%
2022/08/03	0	0.00	2	19.37	19.35	-2	3,553	-0.06%
2022/08/02	2	19.21	0	0.00	19.18	2	3,653	0.05%
2022/07/13	3	19.00	0	0.00	19.17	3	4,073	0.07%
2022/07/06	3	20.13	0	0.00	19.95	3	4,260	0.07%
2022/06/22	0	0.00	1	20.97	21.04	-1	4,947	-0.02%
2022/06/17	1	22.67	0	0.00	22.71	1	5,319	0.02%
2022/06/01	0	0.00	48	22.24	22.25	-48	8,475	-0.57%
2022/05/30	0	0.00	1	22.41	22.35	-1	9,109	-0.01%
2022/05/27	1	22.09	5	22.18	22.08	-4	9,631	-0.04%
2022/05/19	0	0.00	3	21.02	21.01	-3	10,977	-0.03%
2022/05/18	0	0.00	1	21.50	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	3	21.85	21.65	-3	11,258	-0.03%
2022/05/16	0	0.00	5	21.24	20.72	-5	11,377	-0.04%
2022/05/13	3	20.64	1	20.64	20.64	2	11,421	0.02%
2022/05/12	0	0.00	8	20.01	19.97	-8	11,625	-0.07%
2022/05/11	8	19.46	0	0.00	19.61	8	11,548	0.07%
2022/05/10	1	19.47	0	0.00	19.71	1	11,552	0.01%
2022/04/29	0	0.00	2	20.16	20.33	-2	11,970	-0.02%
2022/04/28	1	19.37	1	19.28	19.28	0	11,934	0.00%
2022/04/27	3	19.50	2	19.52	19.47	1	12,030	0.01%
2022/04/26	1	19.02	0	0.00	18.98	1	12,416	0.01%
2022/04/25	0	0.00	24	19.10	19.01	-24	12,585	-0.19%
2022/04/22	1	19.69	0	0.00	19.60	1	12,835	0.01%
2022/04/21	15	19.72	0	0.00	19.75	15	12,904	0.12%
2022/04/20	4	19.70	0	0.00	19.72	4	13,122	0.03%
2022/04/19	0	0.00	12	20.49	20.51	-12	13,318	-0.09%
2022/04/18	0	0.00	5	20.44	20.44	-5	13,313	-0.04%
2022/04/15	0	0.00	1	19.92	20.10	-1	13,246	-0.01%
2022/04/14	5	19.68	7	19.62	19.66	-2	13,554	-0.01%
2022/04/13	2	19.26	5	19.09	19.05	-3	13,487	-0.02%
2022/04/12	8	18.32	1	18.16	18.35	7	13,452	0.05%
2022/04/11	9	18.21	11	18.29	18.19	-2	13,414	-0.01%
2022/04/08	1	18.23	0	0.00	18.21	1	13,396	0.01%
2022/04/07	1	18.46	0	0.00	18.38	1	13,413	0.01%
2022/04/01	1	18.80	1	18.90	18.78	0	13,548	0.00%
2022/03/31	0	0.00	3	19.35	19.02	-3	13,560	-0.02%
2022/03/30	0	0.00	5	19.80	19.74	-5	13,494	-0.04%
2022/03/29	1	19.82	0.1	19.72	19.78	0.9	13,586	0.01%
2022/03/28	0	0.00	2	20.81	20.77	-2	13,601	-0.01%
2022/03/25	40	21.07	2.1	21.11	21.06	37.9	13,543	0.28%
2022/03/24	0	0.00	5	21.62	21.50	-5	13,613	-0.04%
2022/03/23	0	0.00	7	20.59	20.73	-7	13,417	-0.05%
2022/03/22	3	21.15	6	21.19	21.21	-3	13,349	-0.02%
2022/03/21	0	0.00	3	19.96	20.01	-3	13,225	-0.02%
2022/03/18	8	19.44	4	19.46	19.44	4	13,152	0.03%
2022/03/17	0.1	17.86	5	17.83	17.91	-4.9	12,982	-0.04%
2022/03/15	5	18.17	3	18.49	18.09	2	12,926	0.02%
2022/03/11	1.1	19.38	4	19.24	19.38	-3	12,563	-0.02%
2022/03/10	2.2	19.94	0	0.00	20.11	2.2	12,392	0.02%
2022/03/09	3	22.82	5	23.04	22.85	-2	11,904	-0.02%
2022/03/08	0	0.00	3	22.18	22.17	-3	11,965	-0.03%
2022/03/07	6	22.60	0	0.00	22.94	6	11,876	0.05%
2022/03/04	2	20.26	3	20.27	20.00	-1	11,436	-0.01%
2022/03/03	19	20.55	2	20.55	20.71	17	11,636	0.15%
2022/03/02	6	19.73	5	19.39	19.62	1	11,333	0.01%
2022/03/01	0	0.00	4	17.45	17.50	-4	10,798	-0.04%
2022/02/25	5	17.23	0	0.00	17.20	5	10,753	0.05%
2022/02/24	0	0.00	0.2	17.49	17.46	-0.2	10,578	0.00%
2022/02/22	0	0.00	10	16.80	16.81	-10	10,153	-0.10%
2022/02/21	5	16.36	0	0.00	16.24	5	10,076	0.05%
2022/02/18	5	16.23	0	0.00	16.17	5	9,970	0.05%
2022/02/17	0	0.00	5	16.47	16.42	-5	9,881	-0.05%
2022/02/16	0	0.00	27	16.29	16.31	-27	9,725	-0.28%
2022/02/15	5	16.81	10	16.77	16.79	-5	9,524	-0.05%
2022/02/14	10	16.80	2	16.77	16.78	8	9,432	0.08%
2022/02/10	5	16.03	0	0.00	16.00	5	9,315	0.05%
2022/02/07	0	0.00	25	16.29	16.33	-25	9,392	-0.27%
2022/01/26	0	0.00	10	15.14	15.12	-10	9,030	-0.11%
2022/01/24	20	15.22	23	15.24	15.23	-3	8,957	-0.03%
2022/01/21	15	14.83	20	14.87	14.86	-5	8,982	-0.06%
2022/01/20	0	0.00	2	15.22	15.22	-2	9,075	-0.02%
2022/01/19	0	0.00	6	15.30	15.20	-6	9,028	-0.07%
2022/01/18	0	0.00	22	14.95	14.96	-22	8,683	-0.25%
2022/01/17	0	0.00	20	14.80	14.82	-20	8,610	-0.23%
2022/01/14	0	0.00	2	14.44	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	22	14.55	14.49	-22	8,443	-0.26%
2022/01/12	0	0.00	22	14.33	14.32	-22	8,311	-0.26%
2022/01/07	0	0.00	29	14.05	14.10	-29	8,311	-0.35%
2022/01/06	0	0.00	4	13.60	13.56	-4	8,005	-0.05%
2022/01/05	0	0.00	100	13.61	13.57	-100	8,021	-1.25%
2021/12/29	0	0.00	1	13.43	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	30	13.40	13.38	-30	8,860	-0.34%
2021/12/27	0	0.00	5	12.95	12.94	-5	8,839	-0.06%
2021/12/23	3	12.91	31	12.93	12.91	-28	8,876	-0.32%
2021/12/22	0	0.00	7	12.64	12.61	-7	8,852	-0.08%
2021/12/17	0	0.00	2	12.72	12.63	-2	9,449	-0.02%
2021/12/15	1	12.35	0	0.00	12.35	1	9,603	0.01%
2021/12/14	7	12.59	0	0.00	12.53	7	9,698	0.07%
2021/12/13	0	0.00	2	12.78	12.82	-2	10,032	-0.02%
2021/12/09	0	0.00	4	12.83	12.90	-4	10,167	-0.04%
2021/12/08	2	12.72	0	0.00	12.68	2	10,251	0.02%
2021/12/06	0	0.00	2	12.03	12.02	-2	10,102	-0.02%
2021/12/03	0	0.00	1	11.94	12.00	-1	9,999	-0.01%
2021/12/02	8	11.70	0	0.00	11.70	8	9,894	0.08%
2021/12/01	57	11.81	5	11.84	12.04	52	9,504	0.55%
2021/11/30	3	12.56	0	0.00	12.30	3	9,423	0.03%
2021/11/29	13	12.64	40	12.75	12.53	-27	9,257	-0.29%
2021/11/24	0	0.00	7	13.87	13.90	-7	8,845	-0.08%
2021/11/22	0	0.00	5	13.40	13.44	-5	8,832	-0.06%
2021/11/19	0	0.00	2	13.83	13.94	-2	8,763	-0.02%
2021/11/18	2	13.61	100	13.65	13.64	-98	8,809	-1.11%
2021/11/17	4	14.00	0	0.00	14.00	4	8,785	0.05%
2021/11/15	4	14.03	0	0.00	14.02	4	9,049	0.04%
2021/11/11	7	14.17	0	0.00	14.22	7	8,999	0.08%
2021/11/10	0	0.00	3	14.61	14.59	-3	8,985	-0.03%
2021/11/09	12	14.26	0	0.00	14.25	12	8,897	0.13%
2021/11/08	0	0.00	1	14.32	14.33	-1	8,924	-0.01%
2021/11/05	9	13.89	0	0.00	13.86	9	8,865	0.10%
2021/11/04	17	13.92	0	0.00	13.96	17	8,855	0.19%
2021/10/29	0	0.00	20	14.37	14.40	-20	9,186	-0.22%
2021/10/28	8	14.12	0	0.00	14.15	8	9,105	0.09%
2021/10/27	0	0.00	10	14.60	14.59	-10	9,056	-0.11%
2021/10/26	0	0.00	5	14.57	14.58	-5	9,110	-0.05%
2021/10/22	19	14.34	10	14.40	14.32	9	9,181	0.10%
2021/10/12	6	13.89	113	13.92	13.97	-107	9,971	-1.07%	大賣/鉅額交易
2021/10/08	0	0.00	51	13.72	13.77	-51	9,998	-0.51%
2021/10/07	125	13.37	0	0.00	13.30	125	9,906	1.26%	大買/鉅額交易
2021/10/06	0	0.00	101.3	13.68	13.72	-101.3	9,854	-1.03%	大賣/鉅額交易
2021/10/05	1	13.49	100	13.49	13.48	-99	9,689	-1.02%
2021/09/29	2	12.89	0	0.00	12.81	2	9,788	0.02%
2021/09/28	0	0.00	341	13.10	13.17	-341	9,738	-3.50%	大賣/鉅額交易
2021/09/27	0	0.00	105	12.98	12.96	-105	9,581	-1.10%	大賣/鉅額交易
2021/09/24	0	0.00	10	12.68	12.68	-10	9,356	-0.11%
2021/09/23	0	0.00	6	12.54	12.52	-6	9,256	-0.06%
2021/09/16	0	0.00	26	12.50	12.53	-26	9,222	-0.28%
2021/09/15	0	0.00	2	12.22	12.23	-2	8,895	-0.02%
2021/09/14	0	0.00	5	12.20	12.24	-5	8,940	-0.06%
2021/09/13	0	0.00	20	12.11	12.07	-20	8,938	-0.22%
2021/09/10	20	11.71	0	0.00	11.83	20	8,963	0.22%
2021/09/06	10	11.80	0	0.00	11.80	10	9,631	0.10%
2021/09/03	0	0.00	13	12.05	12.03	-13	9,719	-0.13%
2021/09/02	1	11.73	5	11.74	11.79	-4	9,591	-0.04%
2021/08/30	0	0.00	5	11.85	11.85	-5	9,952	-0.05%
2021/08/26	0	0.00	6	11.76	11.72	-6	10,357	-0.06%
2021/08/25	0	0.00	12	11.66	11.64	-12	10,484	-0.11%
2021/08/24	9	11.36	6	11.40	11.42	3	10,662	0.03%
2021/08/23	10	10.94	0	0.00	10.99	10	10,604	0.09%
2021/08/20	3	11.07	0	0.00	11.05	3	10,940	0.03%
2021/08/19	28	11.13	35	11.15	11.12	-7	10,916	-0.06%
2021/08/18	2	11.51	100	11.49	11.55	-98	10,877	-0.90%
2021/08/16	0	0.00	7	11.67	11.67	-7	11,598	-0.06%
2021/08/10	0	0.00	9	11.55	11.55	-9	12,537	-0.07%
2021/08/09	4	11.58	5	11.61	11.59	-1	13,108	-0.01%
2021/08/05	26	11.79	0	0.00	11.80	26	13,308	0.20%
2021/07/30	0	0.00	10	12.60	12.58	-10	14,348	-0.07%
2021/07/23	0	0.00	31	12.38	12.36	-31	16,112	-0.19%
2021/07/22	0	0.00	15	12.09	12.05	-15	16,153	-0.09%
2021/07/21	0	0.00	20	11.56	11.52	-20	16,183	-0.12%
2021/07/20	34	11.51	59	11.52	11.51	-25	16,241	-0.15%
2021/07/19	15	12.18	5	12.19	12.21	10	15,886	0.06%
2021/07/16	14	12.32	0	0.00	12.33	14	15,955	0.09%
2021/07/15	11	12.42	0	0.00	12.43	11	16,240	0.07%
2021/07/14	0	0.00	14	12.83	12.84	-14	16,455	-0.09%
2021/07/13	10	12.70	0	0.00	12.68	10	16,576	0.06%
2021/07/12	5	12.74	12	12.69	12.69	-7	16,837	-0.04%
2021/07/08	12	12.29	0	0.00	12.35	12	17,561	0.07%
2021/07/07	11	12.53	0	0.00	12.58	11	17,544	0.06%
2021/07/06	5	13.05	3	13.09	13.09	2	17,409	0.01%
2021/07/05	4	12.79	0	0.00	12.83	4	17,291	0.02%
2021/07/02	5	12.85	20	12.85	12.83	-15	17,304	-0.09%
2021/07/01	0	0.00	1	12.56	12.55	-1	17,218	-0.01%
2021/06/29	2	12.40	0	0.00	12.42	2	17,536	0.01%
2021/06/24	3	12.49	0	0.00	12.50	3	18,682	0.02%
2021/06/23	0	0.00	10	12.49	12.50	-10	19,118	-0.05%
2021/06/22	0	0.00	17	12.47	12.47	-17	19,999	-0.09%
2021/06/18	7	12.01	20	11.99	11.98	-13	20,871	-0.06%
2021/06/17	0	0.00	3	12.20	12.26	-3	20,968	-0.01%
2021/06/16	0	0.00	33	12.32	12.33	-33	21,840	-0.15%
2021/06/09	0	0.00	18	11.94	11.96	-18	22,139	-0.08%
2021/06/07	0	0.00	5	11.85	11.77	-5	22,392	-0.02%
2021/06/02	2	11.54	12	11.51	11.52	-10	24,015	-0.04%
2021/06/01	0	0.00	72	11.46	11.45	-72	24,865	-0.29%
2021/05/28	0	0.00	40	11.41	11.39	-40	25,127	-0.16%
2021/05/27	1	11.20	5	11.17	11.18	-4	25,319	-0.02%
2021/05/26	2	11.23	1	11.23	11.21	1	25,767	0.00%
2021/05/25	0	0.00	47	11.24	11.23	-47	26,265	-0.18%
2021/05/24	0	0.00	14	10.88	10.89	-14	25,938	-0.05%
2021/05/21	18	10.58	0	0.00	10.62	18	26,503	0.07%
2021/05/20	5	10.83	18	10.84	10.84	-13	26,546	-0.05%
2021/05/18	0	0.00	43	11.29	11.29	-43	27,552	-0.16%
2021/05/17	10	11.14	25	11.14	11.10	-15	28,221	-0.05%
2021/05/14	17	10.85	0	0.00	10.87	17	28,321	0.06%
2021/05/13	3	11.15	10	11.15	11.10	-7	28,847	-0.02%
2021/05/12	0	0.00	27	11.07	11.11	-27	29,105	-0.09%
2021/05/11	12	10.98	0	0.00	10.95	12	29,164	0.04%
2021/05/10	6	11.10	10	11.16	11.11	-4	29,104	-0.01%
2021/05/07	2	11.02	22	11.08	11.09	-20	29,021	-0.07%
2021/05/05	0	0.00	36	11.27	11.22	-36	28,821	-0.12%
2021/05/04	0	0.00	15	10.96	10.92	-15	28,228	-0.05%
2021/05/03	5	10.81	15	10.81	10.76	-10	27,823	-0.04%
2021/04/29	2	10.88	31	10.88	10.87	-29	27,789	-0.10%
2021/04/28	0	0.00	11	10.69	10.69	-11	27,506	-0.04%
2021/04/27	35	10.55	0	0.00	10.60	35	27,711	0.13%
2021/04/26	11	10.61	10	10.54	10.52	1	27,614	0.00%
2021/04/23	0	0.00	105	10.54	10.54	-105	27,935	-0.38%	大賣/鉅額交易
2021/04/22	13	10.39	22	10.40	10.43	-9	28,179	-0.03%
2021/04/21	10	10.63	5	10.67	10.60	5	28,292	0.02%
2021/04/20	0	0.00	3	10.87	10.92	-3	28,498	-0.01%
2021/04/19	1	10.74	1	10.76	10.76	0	28,396	0.00%
2021/04/16	4	10.87	21	10.87	10.87	-17	28,483	-0.06%
2021/04/15	5	10.79	53	10.79	10.80	-48	28,404	-0.17%
2021/04/14	0	0.00	1	10.38	10.39	-1	28,205	0.00%
2021/04/12	10	10.18	20	10.17	10.16	-10	28,977	-0.03%
2021/04/08	3	10.18	30	10.19	10.20	-27	29,111	-0.09%
2021/04/07	11	10.17	105	10.19	10.20	-94	29,132	-0.32%	大賣/
2021/04/06	17	10.15	0	0.00	10.14	17	29,135	0.06%
2021/04/01	21	10.21	0	0.00	10.24	21	28,953	0.07%
2021/03/31	9	10.44	0	0.00	10.44	9	28,798	0.03%
2021/03/30	0	0.00	22	10.55	10.54	-22	29,004	-0.08%
2021/03/29	34	10.36	12	10.47	10.22	22	28,755	0.08%
2021/03/26	17	10.19	0	0.00	10.19	17	28,644	0.06%
2021/03/25	0	0.00	28	10.38	10.30	-28	28,434	-0.10%
2021/03/24	47	9.94	47	9.96	9.94	0	27,668	0.00%
2021/03/23	1	10.47	0	0.00	10.45	1	26,837	0.00%
2021/03/22	0	0.00	5	10.42	10.48	-5	26,914	-0.02%
2021/03/19	63	10.34	29	10.30	10.33	34	26,769	0.13%
2021/03/18	0	0.00	4	11.04	11.04	-4	25,827	-0.02%
2021/03/17	0	0.00	15	11.14	11.15	-15	25,754	-0.06%
2021/03/16	2	11.11	0	0.00	11.15	2	25,646	0.01%
2021/03/15	3	11.35	110	11.37	11.33	-107	25,494	-0.42%	大賣/鉅額交易
2021/03/12	0	0.00	20	11.26	11.25	-20	25,406	-0.08%
2021/03/11	3	11.11	0	0.00	11.11	3	25,255	0.01%
2021/03/10	110	11.00	0	0.00	10.88	110	25,248	0.44%	大買/鉅額交易
2021/03/08	13	11.54	105	11.50	11.49	-92	24,479	-0.38%	大賣/
2021/03/05	2	10.88	32	10.89	10.92	-30	23,381	-0.13%
2021/03/04	1	10.49	0	0.00	10.47	1	22,477	0.00%
2021/03/02	12	10.19	9	10.21	10.17	3	22,543	0.01%
2021/02/26	20	10.76	7	10.73	10.68	13	22,827	0.06%
2021/02/25	2	10.79	3	10.77	10.75	-1	22,617	0.00%
2021/02/24	13	10.46	2	10.41	10.40	11	22,095	0.05%
2021/02/23	9	10.67	21	10.58	10.69	-12	21,862	-0.05%
2021/02/22	3	10.21	0	0.00	10.24	3	21,231	0.01%
2021/02/19	5	10.05	0	0.00	10.20	5	21,007	0.02%
2021/02/18	6	10.55	22	10.59	10.55	-16	20,435	-0.08%
2021/02/17	0	0.00	22	10.19	10.25	-22	19,864	-0.11%
2021/02/05	27	9.63	10	9.64	9.65	17	18,851	0.09%
2021/02/04	100	9.53	13	9.50	9.53	87	18,331	0.47%
2021/02/03	1	9.35	15	9.36	9.37	-14	17,985	-0.08%
2021/02/02	0	0.00	23	9.20	9.21	-23	17,816	-0.13%
2021/02/01	0	0.00	5	8.89	8.94	-5	17,053	-0.03%
2021/01/29	3	8.93	4	8.91	8.92	-1	16,923	-0.01%
2021/01/28	5	8.97	10	8.95	8.97	-5	16,922	-0.03%
2021/01/27	0	0.00	2	9.01	9.03	-2	17,044	-0.01%
2021/01/26	5	8.99	0	0.00	8.94	5	17,302	0.03%
2021/01/25	3	8.92	7	8.93	8.93	-4	17,587	-0.02%
2021/01/21	0	0.00	2	9.07	9.07	-2	17,910	-0.01%
2021/01/20	0	0.00	20	9.10	9.10	-20	17,852	-0.11%
2021/01/19	0	0.00	2	8.96	8.94	-2	17,570	-0.01%
2021/01/18	19	8.90	10	8.90	8.88	9	17,823	0.05%
2021/01/15	13	9.14	8	9.15	9.12	5	17,385	0.03%
2021/01/14	2	9.05	0	0.00	9.07	2	17,254	0.01%
2021/01/13	14	9.18	46	9.20	9.21	-32	16,949	-0.19%
2021/01/12	0	0.00	16	8.92	8.91	-16	16,418	-0.10%
2021/01/11	5	8.90	7	8.95	8.89	-2	16,173	-0.01%
2021/01/08	62	8.75	11	8.72	8.73	51	15,877	0.32%
2021/01/07	0	0.00	32	8.70	8.74	-32	15,743	-0.20%
2021/01/06	2	8.57	60	8.57	8.57	-58	15,332	-0.38%
2021/01/05	2	8.25	0	0.00	8.22	2	14,491	0.01%
2021/01/04	4	8.42	32	8.41	8.41	-28	14,371	-0.19%
2020/12/31	0	0.00	5	8.30	8.29	-5	14,164	-0.04%
2020/12/30	0	0.00	5	8.30	8.29	-5	14,131	-0.04%
2020/12/28	7	8.28	0	0.00	8.30	7	14,193	0.05%
2020/12/24	5	8.25	9	8.30	8.33	-4	14,189	-0.03%
2020/12/23	8	8.02	3	8.02	8.02	5	13,926	0.04%
2020/12/22	16	8.22	55	8.29	8.16	-39	13,746	-0.28%
2020/12/21	6	8.33	0	0.00	8.33	6	13,256	0.05%
2020/12/18	0	0.00	10	8.41	8.40	-10	13,021	-0.08%
2020/12/17	5	8.40	40	8.39	8.42	-35	12,908	-0.27%
2020/12/16	0	0.00	13	8.22	8.25	-13	12,724	-0.10%
2020/12/15	1	8.12	5	8.15	8.11	-4	12,611	-0.03%
2020/12/14	6	8.13	0	0.00	8.14	6	12,603	0.05%
2020/12/11	2	8.15	0	0.00	8.14	2	12,668	0.02%
2020/12/08	10	8.07	0	0.00	8.07	10	12,768	0.08%
2020/12/07	0	0.00	5	8.14	8.13	-5	12,759	-0.04%
2020/12/04	1	8.16	15	8.16	8.18	-14	12,915	-0.11%
2020/12/02	54	7.93	10	7.93	7.93	44	13,092	0.34%
2020/12/01	6	8.01	0	0.00	8.01	6	13,047	0.05%
2020/11/30	17	8.07	70	8.06	8.04	-53	13,047	-0.41%
2020/11/27	4	8.03	12	8.06	8.04	-8	12,942	-0.06%
2020/11/26	16	8.16	5	8.24	8.16	11	12,848	0.09%
2020/11/25	80	8.04	18	8.03	8.14	62	12,459	0.50%
2020/11/24	13	7.72	20	7.73	7.75	-7	11,649	-0.06%
2020/11/23	10	7.62	28	7.61	7.63	-18	11,457	-0.16%
2020/11/20	0	0.00	5	7.57	7.58	-5	11,393	-0.04%
2020/11/19	9	7.57	0	0.00	7.58	9	11,424	0.08%
2020/11/18	9	7.53	20	7.52	7.52	-11	11,468	-0.10%
2020/11/17	19	7.57	5	7.58	7.58	14	11,428	0.12%
2020/11/16	1	7.46	0	0.00	7.48	1	11,645	0.01%
2020/11/12	1	7.62	30	7.58	7.59	-29	11,584	-0.25%
2020/11/11	17	7.61	0	0.00	7.65	17	11,508	0.15%
2020/11/06	1	7.17	0	0.00	7.12	1	10,921	0.01%
2020/11/05	7	7.27	0	0.00	7.23	7	10,971	0.06%
2020/11/04	5	7.20	14	7.25	7.27	-9	10,926	-0.08%
2020/11/03	0	0.00	2	7.04	7.07	-2	10,775	-0.02%
2020/11/02	5	6.73	17	6.73	6.74	-12	10,549	-0.11%
2020/10/30	21	6.90	5	6.90	6.88	16	10,265	0.16%
2020/10/29	9	7.08	34	7.06	7.06	-25	10,066	-0.25%
2020/10/28	1	7.20	0	0.00	7.21	1	9,913	0.01%
2020/10/27	1	7.22	10	7.21	7.24	-9	9,916	-0.09%
2020/10/26	4	7.29	20	7.31	7.29	-16	9,863	-0.16%
2020/10/23	0	0.00	20	7.46	7.47	-20	9,617	-0.21%
2020/10/22	4	7.45	0	0.00	7.43	4	9,747	0.04%
2020/10/16	0	0.00	12	7.56	7.53	-12	9,992	-0.12%
2020/10/14	3	7.53	0	0.00	7.51	3	10,328	0.03%
2020/10/13	5	7.47	15	7.50	7.50	-10	10,377	-0.10%
2020/10/08	5	7.58	0	0.00	7.58	5	10,467	0.05%
2020/10/07	1	7.57	0	0.00	7.59	1	10,630	0.01%
2020/10/06	0	0.00	25	7.53	7.56	-25	10,706	-0.23%
2020/10/05	5	7.44	51	7.44	7.45	-46	11,046	-0.42%
2020/09/30	2	7.54	0	0.00	7.54	2	11,162	0.02%
2020/09/29	1	7.66	0	0.00	7.67	1	11,286	0.01%
2020/09/28	0	0.00	16	7.64	7.64	-16	11,420	-0.14%
2020/09/24	5	7.63	0	0.00	7.61	5	11,708	0.04%
2020/09/23	5	7.68	0	0.00	7.67	5	11,740	0.04%
2020/09/22	7	7.74	2	7.71	7.70	5	11,916	0.04%
2020/09/18	0	0.00	6	7.93	7.94	-6	12,086	-0.05%
2020/09/16	143	7.76	113	7.83	7.84	30	12,252	0.24%	大買/大賣/
2020/09/15	30	7.66	2	7.65	7.65	28	12,268	0.23%
2020/09/11	3	7.77	1	7.77	7.77	2	12,193	0.02%
2020/09/10	5	7.81	1	7.80	7.88	4	12,153	0.03%
2020/09/09	11	7.69	16	7.67	7.75	-5	12,350	-0.04%
2020/09/08	26	7.94	1	7.96	7.90	25	12,295	0.20%
2020/09/07	27	8.01	4	8.01	8.01	23	12,536	0.18%
2020/09/04	5	8.09	26	8.10	8.09	-21	12,569	-0.17%
2020/09/03	21	8.14	0	0.00	8.13	21	12,639	0.17%
2020/09/01	7	8.18	0	0.00	8.19	7	13,248	0.05%
2020/08/28	0	0.00	1	8.21	8.21	-1	13,469	-0.01%
2020/08/25	0	0.00	1	8.26	8.26	-1	14,217	-0.01%
2020/08/24	9	8.18	27	8.20	8.18	-18	14,283	-0.13%
2020/08/21	0	0.00	71	8.24	8.24	-71	14,585	-0.49%
2020/08/20	16	8.24	0	0.00	8.20	16	14,747	0.11%
2020/08/19	10	8.41	0	0.00	8.39	10	14,730	0.07%
2020/08/18	20	8.47	0	0.00	8.45	20	14,997	0.13%
2020/08/17	1	8.45	0	0.00	8.46	1	15,580	0.01%
2020/08/14	0	0.00	4	8.47	8.47	-4	15,910	-0.03%
2020/08/11	0	0.00	12	8.50	8.51	-12	17,799	-0.07%
2020/08/10	0	0.00	1	8.41	8.44	-1	18,191	-0.01%
2020/08/07	0	0.00	10	8.44	8.44	-10	18,668	-0.05%
2020/08/06	3	8.49	27	8.46	8.47	-24	19,293	-0.12%
2020/08/05	0	0.00	10	8.28	8.33	-10	19,752	-0.05%
2020/08/04	1	8.09	5	8.12	8.17	-4	20,673	-0.02%
2020/08/03	4	8.10	3	8.12	8.08	1	21,122	0.00%
2020/07/31	4	8.17	0	0.00	8.19	4	21,486	0.02%
2020/07/30	0	0.00	7	8.24	8.23	-7	22,511	-0.03%
2020/07/29	10	8.22	0	0.00	8.21	10	23,362	0.04%
2020/07/28	3	8.29	5	8.32	8.28	-2	24,202	-0.01%
2020/07/27	2	8.32	1	8.41	8.30	1	25,311	0.00%
2020/07/24	0	0.00	8	8.45	8.40	-8	25,868	-0.03%
2020/07/23	6	8.53	0	0.00	8.52	6	26,468	0.02%
2020/07/22	5	8.51	17	8.51	8.52	-12	27,067	-0.04%
2020/07/21	0	0.00	7	8.27	8.30	-7	27,748	-0.03%
2020/07/20	7	8.18	8	8.20	8.24	-1	28,784	0.00%
2020/07/17	1	8.37	3	8.38	8.36	-2	31,124	-0.01%
2020/07/16	5	8.42	0	0.00	8.38	5	33,410	0.01%
2020/07/15	10	8.39	16	8.42	8.38	-6	34,477	-0.02%
2020/07/14	12	8.37	40	8.38	8.37	-28	35,673	-0.08%
2020/07/13	1	8.48	5	8.53	8.50	-4	36,935	-0.01%
2020/07/10	61	8.51	6	8.58	8.48	55	38,825	0.14%
2020/07/09	37	8.69	47	8.73	8.68	-10	41,363	-0.02%
2020/07/08	12	8.73	5	8.72	8.75	7	49,967	0.01%
2020/07/07	5	8.93	9	8.91	8.85	-4	50,541	-0.01%
2020/07/06	0	0.00	8	8.75	8.90	-8	50,961	-0.02%
2020/07/03	25	8.63	58	8.63	8.65	-33	52,200	-0.06%
2020/07/02	24	8.66	5	8.66	8.63	19	52,778	0.04%
2020/07/01	5	8.66	45	8.64	8.66	-40	53,527	-0.07%
2020/06/30	46	8.66	0	0.00	8.65	46	53,664	0.09%
2020/06/29	2	8.65	5	8.67	8.66	-3	53,864	-0.01%
2020/06/24	16	8.82	5	8.83	8.81	11	54,191	0.02%
2020/06/23	23	8.93	2	8.88	8.88	21	54,259	0.04%
2020/06/22	11	8.97	23	8.99	8.92	-12	54,477	-0.02%
2020/06/19	0	0.00	2	9.02	8.99	-2	54,937	0.00%
2020/06/18	7	8.96	5	8.98	8.97	2	55,481	0.00%
2020/06/17	17	9.01	15	9.02	9.01	2	56,294	0.00%
2020/06/16	46	8.97	35	8.98	9.03	11	57,616	0.02%
2020/06/15	10	8.83	5	8.85	8.84	5	59,316	0.01%
2020/06/12	59	8.70	10	8.77	8.97	49	60,253	0.08%
2020/06/11	13	9.18	10	9.20	9.14	3	60,693	0.00%
2020/06/10	11	9.36	5	9.37	9.31	6	61,179	0.01%
2020/06/09	23	9.40	134	9.40	9.40	-111	62,578	-0.18%	大賣/鉅額交易
2020/06/08	128	9.59	35	9.58	9.54	93	63,604	0.15%	大買/
2020/06/05	25	9.39	22	9.38	9.38	3	64,870	0.00%
2020/06/04	17	9.28	51	9.32	9.31	-34	66,970	-0.05%
2020/06/03	57	9.26	21	9.40	9.39	36	71,890	0.05%
2020/06/02	27	9.14	45	9.10	9.09	-18	72,938	-0.02%
2020/06/01	16	9.20	18	9.19	9.17	-2	73,448	0.00%
2020/05/28	111	9.18	19	9.17	9.16	92	74,481	0.12%	大買/
2020/05/27	61	9.33	5	9.32	9.32	56	76,350	0.07%
2020/05/26	41	9.39	13	9.43	9.37	28	77,903	0.04%
2020/05/25	14	9.33	5	9.35	9.32	9	78,104	0.01%
2020/05/22	57	9.49	25	9.51	9.40	32	77,988	0.04%
2020/05/21	39	9.67	0	0.00	9.64	39	77,642	0.05%
2020/05/20	47	9.59	72	9.59	9.60	-25	77,309	-0.03%
2020/05/19	93	9.64	105	9.71	9.64	-12	77,196	-0.02%	大賣/
2020/05/18	43	9.66	89	9.66	9.65	-46	76,245	-0.06%
2020/05/15	36	9.48	37	9.47	9.44	-1	75,743	0.00%
2020/05/14	35	9.36	47	9.32	9.30	-12	75,426	-0.02%
2020/05/13	63	9.45	49	9.49	9.48	14	75,082	0.02%
2020/05/12	34	9.31	57	9.34	9.37	-23	74,751	-0.03%
2020/05/11	89	9.23	39	9.10	9.47	50	74,379	0.07%
2020/05/08	52	8.88	18	8.87	8.90	34	73,619	0.05%
2020/05/07	83	8.65	20	8.67	8.72	63	73,312	0.09%
2020/05/06	106	8.90	178	8.91	8.76	-72	73,076	-0.10%	大買/大賣/
2020/05/05	174	8.84	142	8.86	8.76	32	72,309	0.04%	大買/大賣/
2020/05/04	96	8.47	124	8.52	8.56	-28	71,781	-0.04%	大賣/
2020/04/30	89	8.45	12	8.44	8.69	77	71,342	0.11%
2020/04/29	70	8.01	91	8.02	8.03	-21	70,336	-0.03%
2020/04/28	27	7.75	7	7.75	7.75	20	70,037	0.03%
2020/04/27	37	7.86	24	7.89	7.88	13	69,574	0.02%
2020/04/24	53	8.02	30	8.08	8.00	23	68,864	0.03%
2020/04/23	102	7.89	79	7.84	8.04	23	67,918	0.03%	大買/
2020/04/22	84	7.55	42	7.51	7.44	42	66,657	0.06%
2020/04/21	152	8.10	51	8.13	8.17	101	64,017	0.16%	大買/鉅額交易
2020/04/20	92	8.40	47	8.45	8.45	45	61,680	0.07%
2020/04/17	124	8.68	83	8.72	8.60	41	60,465	0.07%	大買/
2020/04/16	61	8.50	44	8.49	8.50	17	59,081	0.03%
2020/04/15	71	8.65	60	8.61	8.64	11	57,670	0.02%
2020/04/14	157	8.33	85	8.34	8.67	72	55,679	0.13%	大買/
2020/04/13	312	8.44	17	8.94	8.26	295	52,711	0.56%	大買/鉅額交易
2020/04/10	72	9.45	16	9.59	9.60	56	43,879	0.13%
2020/04/09	24	9.86	38	9.89	9.85	-14	43,089	-0.03%
2020/04/08	90	9.34	30	9.42	9.43	60	42,459	0.14%
2020/04/07	46	10.11	9	10.10	10.14	37	40,824	0.09%
2020/04/06	59	10.04	40	9.99	10.23	19	40,088	0.05%
2020/04/01	33	10.20	32	10.20	10.23	1	39,173	0.00%
2020/03/31	45	9.98	2	10.02	10.08	43	38,809	0.11%
2020/03/30	40	9.74	2	9.78	9.79	38	38,430	0.10%
2020/03/27	8	10.16	1	10.24	10.17	7	37,874	0.02%
2020/03/26	17	10.23	4	10.18	10.33	13	37,560	0.03%
2020/03/25	26	10.50	16	10.49	10.46	10	37,155	0.03%
2020/03/24	40	10.28	64	10.39	10.36	-24	36,522	-0.07%
2020/03/23	38	9.85	4	9.77	10.10	34	35,836	0.09%
2020/03/20	84	10.30	45	10.35	10.41	39	34,923	0.11%
2020/03/19	83	9.24	49	9.29	9.12	34	33,485	0.10%
2020/03/18	8	10.33	168	10.40	10.25	-160	31,478	-0.51%	大賣/鉅額交易
2020/03/17	26	10.77	23	10.79	10.75	3	30,205	0.01%
2020/03/16	8	10.96	33	11.03	10.95	-25	29,232	-0.09%
2020/03/13	48	10.68	29	10.64	11.34	19	28,400	0.07%
2020/03/12	90	11.01	6	11.10	11.00	84	26,833	0.31%
2020/03/11	16	11.76	105	11.63	11.55	-89	25,529	-0.35%	大賣/
2020/03/10	72	11.13	95	11.07	11.31	-23	23,875	-0.10%
2020/03/09	304	10.90	74	11.04	10.41	230	21,554	1.07%	大買/鉅額交易
2020/03/06	32	13.43	6	13.48	13.38	26	16,447	0.16%
2020/03/05	37	13.86	3	13.81	13.84	34	15,037	0.23%
2020/03/04	79	13.94	0	0.00	13.98	79	14,143	0.56%
2020/03/03	70	14.00	0	0.00	13.97	70	13,496	0.52%
2020/03/02	331.4	13.34	207	13.53	13.51	124.4	12,621	0.99%	大買/大賣/鉅額交易
2020/02/27	247	14.21	243	14.16	14.15	4	10,302	0.04%	大買/大賣/
2020/02/26	26	14.82	0	0.00	14.82	26	8,480	0.31%
2020/02/25	1	15.07	0	0.00	15.10	1	8,068	0.01%
2020/02/24	54	15.18	9	15.22	15.26	45	7,863	0.57%
2020/02/21	11	15.64	0	0.00	15.62	11	7,593	0.14%
2020/02/20	15	15.69	0	0.00	15.69	15	7,450	0.20%
2020/02/19	15	15.23	0	0.00	15.39	15	7,232	0.21%
2020/02/18	220	15.21	0	0.00	15.16	220	7,063	3.11%	大買/鉅額交易
2020/02/17	0	0.00	10	15.18	15.27	-10	6,911	-0.14%
2020/02/14	1	15.11	0	0.00	15.11	1	6,678	0.01%
2020/02/13	5	14.99	2	15.04	15.03	3	6,450	0.05%
2020/02/12	22	14.80	10	14.83	14.85	12	6,049	0.20%
2020/02/11	52	14.69	0	0.00	14.73	52	5,781	0.90%
2020/02/06	2	15.10	10	15.16	15.25	-8	4,979	-0.16%
2020/02/05	6	14.68	0	0.00	14.72	6	4,683	0.13%
2020/02/04	88	14.83	4	14.80	14.87	84	4,308	1.95%
2020/02/03	61	15.08	9	15.13	15.22	52	3,775	1.38%
2020/01/31	60	15.67	0	0.00	15.66	60	3,480	1.72%
2020/01/30	53	15.94	0	0.00	16.01	53	3,116	1.70%
2020/01/17	4	17.12	0	0.00	17.15	4	3,072	0.13%
2020/01/14	30	17.04	0	0.00	17.02	30	3,387	0.89%
2020/01/10	11	17.38	0	0.00	17.39	11	3,379	0.33%
2020/01/09	9	17.60	0	0.00	17.58	9	3,389	0.27%
2020/01/08	4	18.53	4	18.53	18.55	0	3,373	0.00%
2020/01/06	0	0.00	30	18.73	18.83	-30	3,550	-0.85%
2020/01/03	0	0.00	55	18.29	18.40	-55	3,630	-1.52%
2020/01/02	2	17.86	0	0.00	17.83	2	3,636	0.06%
2019/12/27	0	0.00	100	18.01	18.02	-100	4,565	-2.19%
2019/12/23	0	0.00	1	17.56	17.54	-1	4,890	-0.02%
2019/12/18	0	0.00	1	17.62	17.63	-1	4,908	-0.02%
2019/12/06	0	0.00	1	17.03	17.04	-1	5,449	-0.02%
2019/11/18	0	0.00	8	16.92	16.92	-8	5,647	-0.14%
2019/11/06	0	0.00	10	16.65	16.66	-10	5,835	-0.17%
2019/10/22	2	15.75	0	0.00	15.69	2	5,309	0.04%
2019/10/16	2	15.60	0	0.00	15.59	2	5,265	0.04%
2019/10/15	2	15.70	0	0.00	15.67	2	5,217	0.04%
2019/10/07	2	15.60	0	0.00	15.61	2	4,804	0.04%
2019/10/04	10	15.58	0	0.00	15.69	10	4,626	0.22%
2019/10/03	50	15.69	0	0.00	15.86	50	4,146	1.21%
2019/08/02	100	16.13	0	0.00	16.28	100	2,770	3.61%
2019/07/11	0	0.00	50	17.85	17.85	-50	2,503	-2.00%
2019/07/02	0	0.00	10	17.30	17.38	-10	2,426	-0.41%
2019/06/21	0	0.00	26	16.91	16.74	-26	2,252	-1.15%
2019/06/19	0	0.00	5	16.06	16.06	-5	2,129	-0.23%
2019/06/17	10	15.72	0	0.00	15.72	10	2,072	0.48%
2019/06/13	26	15.33	0	0.00	15.33	26	1,993	1.30%
2019/06/05	5	15.86	0	0.00	15.82	5	1,690	0.30%
2019/06/03	50	15.80	0	0.00	15.82	50	1,628	3.07%
2019/05/24	50	17.39	0	0.00	17.47	50	1,512	3.30%
2019/04/12	0	0.00	3	18.93	18.96	-3	2,761	-0.11%
2019/04/09	0	0.00	50	19.14	19.11	-50	2,946	-1.70%
2019/04/08	0	0.00	155	18.78	18.80	-155	3,074	-5.04%	大賣/鉅額交易
2019/04/03	0	0.00	5	18.62	18.62	-5	3,242	-0.15%
2019/04/02	0	0.00	4	18.41	18.37	-4	3,476	-0.12%
2019/03/28	2	17.90	0	0.00	17.88	2	3,747	0.05%
2019/03/25	5	17.75	0	0.00	17.80	5	4,332	0.12%
2019/01/17	0	0.00	10	16.31	16.32	-10	4,823	-0.21%
2019/01/10	0	0.00	30	16.40	16.37	-30	4,656	-0.64%
2019/01/08	0	0.00	2	15.53	15.53	-2	4,370	-0.05%
2018/12/26	10	14.01	0	0.00	14.01	10	3,707	0.27%
2018/12/25	10	14.18	0	0.00	14.22	10	3,507	0.29%
2018/12/24	10	14.72	0	0.00	14.83	10	3,253	0.31%
2018/12/21	12	14.98	0	0.00	14.92	12	3,109	0.39%
2018/12/19	100	15.09	0	0.00	15.31	100	2,800	3.57%
2018/11/26	50	16.61	0	0.00	16.78	50	1,165	4.29%
2018/11/14	50	18.11	0	0.00	18.10	50	932	5.36%
2018/10/22	0	0.00	6	22.49	22.56	-6	711	-0.84%
2018/10/19	6	22.31	0	0.00	22.33	6	686	0.87%
2018/08/27	0	0.00	10	22.08	22.14	-10	904	-1.11%
2018/06/19	0	0.00	10	20.14	20.03	-10	1,178	-0.85%
2018/05/22	0	0.00	4	22.26	22.27	-4	1,255	-0.32%
2018/05/09	4	21.65	0	0.00	21.68	4	1,513	0.26%
2018/04/11	0	0.00	10	19.96	19.90	-10	1,963	-0.51%
2018/03/27	0	0.00	20	20.07	20.10	-20	2,324	-0.86%
2018/03/23	0	0.00	9	19.82	19.82	-9	2,309	-0.39%
2018/03/13	3	18.69	0	0.00	18.72	3	2,278	0.13%
2018/03/09	3	18.46	0	0.00	18.44	3	2,307	0.13%
2018/02/12	8	18.18	0	0.00	18.17	8	2,612	0.31%
2018/01/25	0	0.00	4	20.09	20.11	-4	2,921	-0.14%
2018/01/22	3	19.25	0	0.00	19.23	3	3,013	0.10%
2018/01/10	0	0.00	4	19.25	19.23	-4	2,941	-0.14%
2018/01/02	0	0.00	50	18.41	18.42	-50	2,936	-1.70%