期元大S&P石油 (00642U)-凱基-永和券商分點個股進出

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
17.37
漲跌
▼0.22
漲幅
-1.25%
成交量
3,148張
產業
上市
447人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/05/23	3	17.34	0	0.00	17.37	3	2,557	0.12%
2024/05/21	0	0.00	25	17.81	17.74	-25	2,566	-0.97%
2024/05/13	1	17.49	0	0.00	17.50	1	3,184	0.03%
2024/05/09	1	17.78	0	0.00	17.82	1	3,312	0.03%
2024/05/07	4	17.67	0	0.00	17.67	4	3,342	0.12%
2024/05/06	1	17.61	0	0.00	17.60	1	3,480	0.03%
2024/05/02	6	17.82	0	0.00	17.86	6	3,602	0.17%
2024/04/25	0	0.00	6	18.60	18.61	-6	3,873	-0.15%
2024/04/18	3	18.45	0	0.00	18.45	3	3,828	0.08%
2024/04/09	0	0.00	2	19.17	19.13	-2	4,257	-0.05%
2024/03/27	0	0.00	2	17.89	17.89	-2	4,577	-0.04%
2024/03/21	0	0.00	5	17.99	18.05	-5	4,801	-0.10%
2024/03/19	0	0.00	1	18.08	18.07	-1	4,951	-0.02%
2024/03/18	0	0.00	2	17.75	17.83	-2	5,200	-0.04%
2024/03/15	0	0.00	5	17.72	17.72	-5	5,201	-0.10%
2024/03/14	0	0.00	1	17.46	17.44	-1	5,179	-0.02%
2024/03/12	0	0.00	1	17.10	17.09	-1	5,445	-0.02%
2024/03/07	0	0.00	2	17.25	17.23	-2	5,813	-0.03%
2024/03/06	2	17.04	0	0.00	17.10	2	5,854	0.03%
2024/03/05	0	0.00	2	17.17	17.15	-2	5,904	-0.03%
2024/03/04	0	0.00	7	17.43	17.41	-7	5,926	-0.12%
2024/03/01	0	0.00	2	17.14	17.13	-2	5,881	-0.03%
2024/02/26	2	16.63	0	0.00	16.63	2	5,894	0.03%
2024/02/23	0	0.00	15	17.07	17.06	-15	5,870	-0.26%
2024/02/21	3	16.83	0	0.00	16.85	3	5,940	0.05%
2024/02/20	0	0.00	5	17.09	17.09	-5	6,064	-0.08%
2024/02/19	0	0.00	5	16.97	16.95	-5	6,076	-0.08%
2024/02/16	0	0.00	3	16.89	16.88	-3	6,038	-0.05%
2024/02/15	0	0.00	5	16.52	16.58	-5	5,978	-0.08%
2024/02/05	7	15.84	0	0.00	15.91	7	5,779	0.12%
2024/02/01	0	0.00	5	16.60	16.61	-5	5,660	-0.09%
2024/01/29	0	0.00	11	17.03	17.06	-11	5,808	-0.19%
2024/01/26	0	0.00	2	16.80	16.73	-2	5,680	-0.04%
2024/01/25	0	0.00	7	16.42	16.42	-7	5,573	-0.13%
2024/01/24	5	16.22	0	0.00	16.21	5	5,554	0.09%
2024/01/23	0	0.00	7	16.27	16.28	-7	5,582	-0.13%
2024/01/22	1	15.94	0	0.00	15.92	1	5,421	0.02%
2024/01/19	5	16.11	7	16.13	16.11	-2	5,432	-0.04%
2024/01/18	0	0.00	180	15.91	15.92	-180	5,351	-3.36%	大賣/鉅額交易
2024/01/15	2	15.88	0	0.00	15.90	2	5,456	0.04%
2024/01/12	0	0.00	4	16.02	16.00	-4	5,497	-0.07%
2024/01/11	0	0.00	15	15.63	15.66	-15	5,378	-0.28%
2024/01/10	0	0.00	2	15.78	15.80	-2	5,416	-0.04%
2024/01/09	3	15.45	0	0.00	15.47	3	5,421	0.06%
2024/01/04	0	0.00	3	15.93	15.96	-3	5,474	-0.05%
2024/01/03	14	15.39	0	0.00	15.36	14	5,411	0.26%
2024/01/02	0	0.00	10	15.87	15.87	-10	5,248	-0.19%
2023/12/29	1	15.68	0	0.00	15.74	1	5,263	0.02%
2023/12/22	0	0.00	2	16.30	16.26	-2	4,980	-0.04%
2023/12/21	181	16.15	2	16.11	16.14	179	4,916	3.64%	大買/鉅額交易
2023/12/20	0	0.00	5	16.19	16.16	-5	4,871	-0.10%
2023/12/19	1	15.94	0	0.00	15.93	1	4,783	0.02%
2023/12/18	2	15.77	0	0.00	15.77	2	4,737	0.04%
2023/12/15	5	15.80	0	0.00	15.78	5	4,754	0.11%
2023/12/13	8	15.11	0	0.00	15.11	8	4,579	0.17%
2023/12/11	1	15.76	0	0.00	15.78	1	4,299	0.02%
2023/12/08	5	15.49	0	0.00	15.49	5	4,253	0.12%
2023/12/07	6	15.38	0	0.00	15.39	6	4,163	0.14%
2023/12/06	2	15.93	0	0.00	15.95	2	3,938	0.05%
2023/12/05	2	16.12	0	0.00	16.12	2	3,850	0.05%
2023/12/04	5	16.21	0	0.00	16.22	5	3,774	0.13%
2023/11/27	1	16.49	0	0.00	16.50	1	3,493	0.03%
2023/11/20	0	0.00	1	16.71	16.88	-1	3,358	-0.03%
2023/11/17	14	16.17	0	0.00	16.18	14	3,258	0.43%
2023/11/16	4	16.84	0	0.00	16.84	4	3,090	0.13%
2023/11/14	0	0.00	1	17.37	17.37	-1	3,059	-0.03%
2023/11/13	0	0.00	1	16.96	16.95	-1	3,057	-0.03%
2023/11/10	10	16.84	0	0.00	16.87	10	3,114	0.32%
2023/11/09	4	16.77	0	0.00	16.71	4	3,098	0.13%
2023/11/08	2	17.08	0	0.00	17.04	2	3,015	0.07%
2023/11/06	2	17.89	0	0.00	17.88	2	2,943	0.07%
2023/11/03	0	0.00	1	18.20	18.28	-1	2,919	-0.03%
2023/11/02	2	17.98	0	0.00	17.95	2	2,908	0.07%
2023/11/01	4	18.00	0	0.00	17.95	4	2,914	0.14%
2023/10/31	3	18.30	0	0.00	18.28	3	2,915	0.10%
2023/10/27	4	18.59	0	0.00	18.69	4	2,950	0.14%
2023/10/25	2	18.45	0	0.00	18.45	2	2,947	0.07%
2023/10/23	2	19.18	0	0.00	19.17	2	2,940	0.07%
2023/10/20	2	19.74	0	0.00	19.74	2	2,986	0.07%
2023/10/18	0	0.00	2	19.25	19.25	-2	3,030	-0.07%
2023/10/16	0	0.00	2	19.01	19.10	-2	2,945	-0.07%
2023/10/12	3	18.04	10	18.04	18.05	-7	2,986	-0.23%
2023/10/11	2	18.61	9	18.61	18.65	-7	2,998	-0.23%
2023/10/06	4	17.88	0	0.00	17.87	4	3,046	0.13%
2023/10/05	3	18.27	0	0.00	18.33	3	3,183	0.09%
2023/10/03	1	19.06	0	0.00	19.04	1	3,512	0.03%
2023/10/02	3	19.64	0	0.00	19.66	3	3,682	0.08%
2023/09/11	0	0.00	2	18.59	18.68	-2	6,297	-0.03%
2023/09/08	0	0.00	2	18.52	18.47	-2	6,426	-0.03%
2023/09/01	0	0.00	10	17.89	17.89	-10	7,711	-0.13%
2023/08/29	1	17.11	0	0.00	17.10	1	8,217	0.01%
2023/08/24	2	16.78	0	0.00	16.84	2	9,105	0.02%
2023/08/17	5	16.87	0	0.00	16.86	5	9,489	0.05%
2023/08/16	2	17.16	5	17.15	17.14	-3	9,537	-0.03%
2023/08/11	0	0.00	6	17.54	17.53	-6	9,660	-0.06%
2023/08/10	0	0.00	2	17.84	17.85	-2	9,705	-0.02%
2023/08/04	0	0.00	5	17.35	17.34	-5	10,088	-0.05%
2023/07/21	0	0.00	6	16.15	16.13	-6	11,471	-0.05%
2023/07/19	0	0.00	2	15.95	15.92	-2	11,416	-0.02%
2023/07/17	7	15.78	0	0.00	15.74	7	11,419	0.06%
2023/07/14	0	0.00	2	16.21	16.17	-2	11,342	-0.02%
2023/07/13	1	15.97	8	16.00	16.00	-7	11,292	-0.06%
2023/07/12	0	0.00	3	15.84	15.80	-3	11,160	-0.03%
2023/07/10	0	0.00	21	15.55	15.53	-21	11,019	-0.19%
2023/07/06	0	0.00	9	15.22	15.17	-9	10,673	-0.08%
2023/07/05	0	0.00	22	15.01	15.01	-22	10,504	-0.21%
2023/07/04	2	14.81	2	14.80	14.83	0	10,574	0.00%
2023/06/30	0	0.00	5	14.73	14.76	-5	11,217	-0.04%
2023/06/29	0	0.00	3	14.67	14.62	-3	11,140	-0.03%
2023/06/28	20	14.40	0	0.00	14.45	20	11,236	0.18%
2023/06/26	5	14.72	0	0.00	14.69	5	11,075	0.05%
2023/06/20	0	0.00	6	15.05	14.97	-6	10,893	-0.06%
2023/06/19	0	0.00	12	14.96	14.97	-12	10,895	-0.11%
2023/06/16	0	0.00	10	14.89	14.88	-10	10,779	-0.09%
2023/06/15	2	14.44	0	0.00	14.49	2	10,788	0.02%
2023/06/14	0	0.00	2	14.62	14.72	-2	10,789	-0.02%
2023/06/13	28	14.31	0	0.00	14.33	28	11,262	0.25%
2023/06/12	8	14.72	0	0.00	14.70	8	11,068	0.07%
2023/06/08	0	0.00	2	15.29	15.29	-2	11,049	-0.02%
2023/06/05	0	0.00	7	15.30	15.33	-7	10,940	-0.06%
2023/06/01	13	14.50	0	0.00	14.48	13	10,750	0.12%
2023/05/31	18	14.68	0	0.00	14.65	18	10,483	0.17%
2023/05/26	3	15.17	0	0.00	15.20	3	10,147	0.03%
2023/05/25	0	0.00	2	15.65	15.64	-2	10,344	-0.02%
2023/05/24	1	15.55	25	15.56	15.60	-24	10,284	-0.23%
2023/05/23	1	15.25	0	0.00	15.26	1	10,172	0.01%
2023/05/22	1	15.02	0	0.00	15.06	1	10,138	0.01%
2023/05/17	2	15.02	0	0.00	14.99	2	9,906	0.02%
2023/05/15	0	0.00	15	14.76	14.77	-15	9,927	-0.15%
2023/05/11	1	15.45	0	0.00	15.46	1	9,680	0.01%
2023/05/10	0	0.00	5	15.52	15.46	-5	9,744	-0.05%
2023/05/09	3	15.38	0	0.00	15.38	3	9,719	0.03%
2023/05/05	8	14.56	0	0.00	14.64	8	9,681	0.08%
2023/05/04	26	14.58	0	0.00	14.61	26	9,514	0.27%
2023/05/03	5	15.17	0	0.00	15.15	5	8,915	0.06%
2023/05/02	4	16.03	6	16.03	16.03	-2	8,525	-0.02%
2023/04/28	1	15.94	0	0.00	15.90	1	8,514	0.01%
2023/04/27	10	15.76	0	0.00	15.76	10	8,497	0.12%
2023/04/25	0	0.00	1	16.64	16.63	-1	8,410	-0.01%
2023/04/21	6	16.31	8	16.29	16.32	-2	8,502	-0.02%
2023/04/20	3	16.61	0	0.00	16.53	3	8,497	0.04%
2023/04/18	1	17.12	0	0.00	17.09	1	8,454	0.01%
2023/04/14	0	0.00	1	17.37	17.37	-1	8,575	-0.01%
2023/04/13	10	17.47	0	0.00	17.47	10	8,586	0.12%
2023/04/12	0	0.00	2	17.19	17.19	-2	8,541	-0.02%
2023/04/11	0	0.00	3	16.95	16.95	-3	8,479	-0.04%
2023/04/10	1	17.00	0	0.00	17.00	1	8,438	0.01%
2023/04/07	0	0.00	2	16.87	16.80	-2	8,381	-0.02%
2023/04/06	0	0.00	20	16.85	16.86	-20	8,163	-0.24%
2023/03/31	0	0.00	14	15.68	15.66	-14	7,549	-0.19%
2023/03/29	0	0.00	5	15.53	15.52	-5	7,298	-0.07%
2023/03/28	0	0.00	7	15.33	15.31	-7	7,118	-0.10%
2023/03/23	0	0.00	10	14.78	14.79	-10	6,653	-0.15%
2023/03/20	11	14.22	0	0.00	14.07	11	6,548	0.17%
2023/03/17	5	14.67	0	0.00	14.66	5	6,286	0.08%
2023/03/16	26	14.55	10	14.52	14.52	16	6,236	0.26%
2023/03/15	13	15.39	0	0.00	15.41	13	5,837	0.22%
2023/03/14	3	15.76	0	0.00	15.69	3	5,494	0.05%
2023/03/10	12	16.04	0	0.00	15.96	12	5,131	0.23%
2023/03/09	2	16.28	0	0.00	16.28	2	4,998	0.04%
2023/03/08	3	16.46	0	0.00	16.48	3	4,976	0.06%
2023/03/07	0	0.00	5	17.08	17.05	-5	5,040	-0.10%
2023/03/06	0	0.00	9	16.70	16.69	-9	5,112	-0.18%
2023/03/03	0	0.00	5	16.51	16.49	-5	5,000	-0.10%
2023/02/23	3	15.75	0	0.00	15.76	3	5,031	0.06%
2023/02/21	0	0.00	3	16.21	16.19	-3	4,837	-0.06%
2023/02/10	0	0.00	1	16.41	16.42	-1	4,726	-0.02%
2023/02/07	3	15.90	0	0.00	15.90	3	4,554	0.07%
2023/02/06	8	15.59	0	0.00	15.58	8	4,518	0.18%
2023/02/02	0	0.00	2	16.30	16.29	-2	4,224	-0.05%
2023/01/13	0	0.00	2	16.66	16.63	-2	4,073	-0.05%
2023/01/05	1	15.73	0	0.00	15.82	1	3,996	0.03%
2023/01/04	1	16.41	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	2	16.98	17.04	-2	3,959	-0.05%
2022/12/27	2	17.16	0	0.00	17.13	2	4,073	0.05%
2022/12/08	4	15.64	0	0.00	15.65	4	3,882	0.10%
2022/12/07	6	15.97	0	0.00	15.98	6	3,785	0.16%
2022/12/01	0	0.00	5	17.25	17.23	-5	3,819	-0.13%
2022/11/28	10	15.97	0	0.00	15.95	10	3,743	0.27%
2022/11/24	11	16.78	0	0.00	16.77	11	3,642	0.30%
2022/11/23	5	17.44	0	0.00	17.45	5	3,539	0.14%
2022/11/22	0	0.00	2	17.31	17.31	-2	3,527	-0.06%
2022/11/21	5	17.15	0	0.00	17.12	5	3,487	0.14%
2022/11/02	0	0.00	2	19.10	19.22	-2	3,506	-0.06%
2022/10/21	0	0.00	1	18.21	18.21	-1	3,706	-0.03%
2022/10/20	0	0.00	9	18.15	18.35	-9	3,721	-0.24%
2022/10/19	10	17.82	0	0.00	17.75	10	3,701	0.27%
2022/10/12	0	0.00	2	18.70	18.69	-2	3,778	-0.05%
2022/10/05	0	0.00	5	18.18	18.19	-5	3,688	-0.14%
2022/10/04	2	17.74	0	0.00	17.74	2	3,674	0.05%
2022/09/28	0	0.00	1	16.40	16.43	-1	3,816	-0.03%
2022/09/26	1	16.71	0	0.00	16.60	1	3,715	0.03%
2022/09/16	5	17.87	0	0.00	17.91	5	3,581	0.14%
2022/08/30	0	0.00	2	20.17	20.18	-2	3,250	-0.06%
2022/08/29	0	0.00	1	19.47	19.60	-1	3,275	-0.03%
2022/08/25	0	0.00	2	19.88	19.82	-2	3,401	-0.06%
2022/08/23	0	0.00	2	18.93	18.88	-2	3,336	-0.06%
2022/08/19	0	0.00	7	18.61	18.61	-7	3,397	-0.21%
2022/07/26	0	0.00	5	20.00	20.08	-5	3,927	-0.13%
2022/07/20	0	0.00	2	20.55	20.43	-2	4,003	-0.05%
2022/07/15	0	0.00	20	19.13	19.18	-20	3,965	-0.50%
2022/07/14	10	19.36	1	19.27	19.32	9	4,015	0.22%
2022/07/13	0	0.00	10	19.14	19.17	-10	4,073	-0.25%
2022/07/12	0	0.00	5	20.43	20.35	-5	4,076	-0.12%
2022/07/07	5	19.50	0	0.00	19.63	5	4,264	0.12%
2022/07/06	2	19.92	0	0.00	19.95	2	4,260	0.05%
2022/07/05	3	21.98	0	0.00	21.87	3	4,202	0.07%
2022/07/01	2	21.08	4	20.93	20.94	-2	4,386	-0.05%
2022/06/22	0	0.00	5	20.98	21.04	-5	4,947	-0.10%
2022/06/16	0	0.00	5	22.57	22.57	-5	5,434	-0.09%
2022/06/13	3	23.07	0	0.00	23.05	3	5,848	0.05%
2022/06/10	2	23.44	0	0.00	23.47	2	6,219	0.03%
2022/06/09	3	23.67	0	0.00	23.77	3	6,407	0.05%
2022/06/08	1	23.27	0	0.00	23.29	1	6,681	0.01%
2022/06/07	1	23.16	0	0.00	23.10	1	7,282	0.01%
2022/06/02	5	21.75	0	0.00	21.86	5	7,832	0.06%
2022/06/01	3	22.25	1	22.23	22.25	2	8,475	0.02%
2022/05/31	4	22.73	0	0.00	22.85	4	8,792	0.05%
2022/05/30	6	22.39	0	0.00	22.35	6	9,109	0.07%
2022/05/27	2	22.12	0	0.00	22.08	2	9,631	0.02%
2022/05/25	0	0.00	10	21.52	21.55	-10	9,947	-0.10%
2022/05/24	0	0.00	10	21.24	21.26	-10	10,561	-0.09%
2022/05/16	20	20.84	2	20.99	20.72	18	11,377	0.16%
2022/05/12	0	0.00	22	20.04	19.97	-22	11,625	-0.19%
2022/05/10	12	19.46	0	0.00	19.71	12	11,552	0.10%
2022/04/29	10	20.06	17	20.13	20.33	-7	11,970	-0.06%
2022/04/27	10	19.47	20	19.57	19.47	-10	12,030	-0.08%
2022/04/25	0	0.00	10	19.00	19.01	-10	12,585	-0.08%
2022/04/19	0	0.00	4	20.54	20.51	-4	13,318	-0.03%
2022/04/18	1	20.49	0	0.00	20.44	1	13,313	0.01%
2022/04/15	9	20.04	0	0.00	20.10	9	13,246	0.07%
2022/04/13	3	19.05	0	0.00	19.05	3	13,487	0.02%
2022/04/07	7	18.45	0	0.00	18.38	7	13,413	0.05%
2022/03/29	1	19.77	15	19.77	19.78	-14	13,586	-0.10%
2022/03/25	0	0.00	1	20.85	21.06	-1	13,543	-0.01%
2022/03/24	13	21.61	14	21.85	21.50	-1	13,613	-0.01%
2022/03/23	10	20.84	15	20.59	20.73	-5	13,417	-0.04%
2022/03/21	10	19.96	0	0.00	20.01	10	13,225	0.08%
2022/03/16	1	17.95	0	0.00	17.90	1	12,986	0.01%
2022/03/11	6	19.38	3	19.14	19.38	3	12,563	0.02%
2022/03/10	1	20.07	6	19.96	20.11	-5	12,392	-0.04%
2022/03/09	5	23.06	11	22.98	22.85	-6	11,904	-0.05%
2022/03/08	5	22.15	3	22.14	22.17	2	11,965	0.02%
2022/03/07	2	22.68	8	22.65	22.94	-6	11,876	-0.05%
2022/03/04	2	19.96	1	20.00	20.00	1	11,436	0.01%
2022/03/03	3	20.59	1	20.50	20.71	2	11,636	0.02%
2022/03/02	0	0.00	2	19.67	19.62	-2	11,333	-0.02%
2022/03/01	10	17.49	1	17.50	17.50	9	10,798	0.08%
2022/02/25	0	0.00	2	17.21	17.20	-2	10,753	-0.02%
2022/02/24	0	0.00	7	17.07	17.46	-7	10,578	-0.07%
2022/02/22	0	0.00	2	16.88	16.81	-2	10,153	-0.02%
2022/02/15	0	0.00	3	16.83	16.79	-3	9,524	-0.03%
2022/02/14	0	0.00	7	16.77	16.78	-7	9,432	-0.07%
2022/02/11	10	15.97	0	0.00	15.96	10	9,302	0.11%
2022/02/09	0	0.00	16	15.93	15.97	-16	9,388	-0.17%
2022/02/08	0	0.00	4	16.19	16.20	-4	9,361	-0.04%
2022/02/07	0	0.00	5	16.40	16.33	-5	9,392	-0.05%
2022/01/26	0	0.00	5	15.15	15.12	-5	9,030	-0.06%
2022/01/25	0	0.00	18	14.85	14.88	-18	8,963	-0.20%
2022/01/24	0	0.00	2	15.26	15.23	-2	8,957	-0.02%
2022/01/21	0	0.00	2	14.85	14.86	-2	8,982	-0.02%
2022/01/20	1	15.14	0	0.00	15.22	1	9,075	0.01%
2022/01/19	0	0.00	3	15.22	15.20	-3	9,028	-0.03%
2022/01/18	3	14.84	0	0.00	14.96	3	8,683	0.03%
2022/01/17	0	0.00	1	14.88	14.82	-1	8,610	-0.01%
2022/01/13	0	0.00	2	14.53	14.49	-2	8,443	-0.02%
2022/01/12	0	0.00	1	14.35	14.32	-1	8,311	-0.01%
2022/01/07	0	0.00	5	14.08	14.10	-5	8,311	-0.06%
2022/01/06	1	13.58	0	0.00	13.56	1	8,005	0.01%
2022/01/03	0	0.00	1	13.40	13.39	-1	8,315	-0.01%
2021/12/28	0	0.00	13	13.37	13.38	-13	8,860	-0.15%
2021/12/24	0	0.00	26	12.97	12.94	-26	8,852	-0.29%
2021/12/23	1	12.91	8	12.93	12.91	-7	8,876	-0.08%
2021/12/20	10	12.22	0	0.00	12.13	10	9,428	0.11%
2021/12/15	0	0.00	8	12.36	12.35	-8	9,603	-0.08%
2021/12/06	0	0.00	1.3	12.03	12.02	-1.3	10,102	-0.01%
2021/12/03	3	11.98	0	0.00	12.00	3	9,999	0.03%
2021/12/02	14	11.69	0	0.00	11.70	14	9,894	0.14%
2021/12/01	15	11.86	0	0.00	12.04	15	9,504	0.16%
2021/11/30	3	12.51	0	0.00	12.30	3	9,423	0.03%
2021/11/29	22.1	12.61	0	0.00	12.53	22.1	9,257	0.24%
2021/11/25	0.2	13.83	0	0.00	13.83	0.2	8,811	0.00%
2021/11/22	0	0.00	6	13.38	13.44	-6	8,832	-0.07%
2021/11/15	7	13.99	0	0.00	14.02	7	9,049	0.08%
2021/11/10	0	0.00	18	14.61	14.59	-18	8,985	-0.20%
2021/11/09	13	14.27	5	14.28	14.25	8	8,897	0.09%
2021/11/08	2	14.31	21	14.34	14.33	-19	8,924	-0.21%
2021/11/05	2	13.87	0	0.00	13.86	2	8,865	0.02%
2021/11/04	10	13.93	0	0.00	13.96	10	8,855	0.11%
2021/11/03	1	14.40	0	0.00	14.42	1	8,955	0.01%
2021/11/01	0	0.00	1	14.48	14.48	-1	9,157	-0.01%
2021/10/29	0	0.00	2	14.40	14.40	-2	9,186	-0.02%
2021/10/28	1	14.08	0	0.00	14.15	1	9,105	0.01%
2021/10/27	0	0.00	1	14.62	14.59	-1	9,056	-0.01%
2021/10/25	0	0.00	1	14.73	14.72	-1	9,147	-0.01%
2021/10/21	0	0.00	10	14.59	14.51	-10	9,234	-0.11%
2021/10/20	0	0.00	4	14.26	14.26	-4	9,257	-0.04%
2021/10/19	1	14.25	0	0.00	14.31	1	9,355	0.01%
2021/10/14	0	0.00	5	14.00	14.01	-5	9,839	-0.05%
2021/10/12	0	0.00	18	13.93	13.97	-18	9,971	-0.18%
2021/10/08	0	0.00	12	13.74	13.77	-12	9,998	-0.12%
2021/10/07	2	13.30	17	13.35	13.30	-15	9,906	-0.15%
2021/10/06	4	13.71	24	13.67	13.72	-20	9,854	-0.20%
2021/10/05	0	0.00	10	13.50	13.48	-10	9,689	-0.10%
2021/10/04	0	0.00	31	13.11	13.13	-31	9,442	-0.33%
2021/10/01	0	0.00	5	12.98	12.97	-5	9,468	-0.05%
2021/09/30	0	0.00	5	12.97	12.95	-5	9,661	-0.05%
2021/09/29	10	12.85	0	0.00	12.81	10	9,788	0.10%
2021/09/28	0	0.00	17	13.10	13.17	-17	9,738	-0.17%
2021/09/27	0	0.00	5	13.00	12.96	-5	9,581	-0.05%
2021/09/24	0	0.00	16	12.68	12.68	-16	9,356	-0.17%
2021/09/16	0	0.00	22	12.54	12.53	-22	9,222	-0.24%
2021/09/15	0	0.00	4	12.20	12.23	-4	8,895	-0.04%
2021/09/14	0	0.00	5	12.19	12.24	-5	8,940	-0.06%
2021/09/13	0	0.00	4	12.10	12.07	-4	8,938	-0.04%
2021/09/03	0	0.00	4	12.05	12.03	-4	9,719	-0.04%
2021/08/31	0	0.00	15	11.89	11.92	-15	9,914	-0.15%
2021/08/27	0	0.00	1	11.69	11.81	-1	10,043	-0.01%
2021/08/24	0	0.00	59	11.36	11.42	-59	10,662	-0.55%
2021/08/23	27	10.91	0	0.00	10.99	27	10,604	0.25%
2021/08/20	0	0.00	7	11.05	11.05	-7	10,940	-0.06%
2021/08/19	20	11.12	49	11.13	11.12	-29	10,916	-0.27%
2021/08/16	10	11.68	10	11.67	11.67	0	11,598	0.00%
2021/08/09	7	11.57	5	11.60	11.59	2	13,108	0.02%
2021/08/06	0	0.00	1	11.90	11.93	-1	13,126	-0.01%
2021/08/05	2	11.82	0	0.00	11.80	2	13,308	0.02%
2021/08/02	0	0.00	17	12.59	12.62	-17	14,237	-0.12%
2021/07/30	0	0.00	15	12.60	12.58	-15	14,348	-0.10%
2021/07/29	0	0.00	11	12.52	12.52	-11	14,520	-0.08%
2021/07/28	0	0.00	3	12.44	12.40	-3	15,174	-0.02%
2021/07/27	0	0.00	1	12.42	12.44	-1	15,589	-0.01%
2021/07/23	0	0.00	5	12.35	12.36	-5	16,112	-0.03%
2021/07/20	10	11.49	2	11.48	11.51	8	16,241	0.05%
2021/07/14	0	0.00	1	12.85	12.84	-1	16,455	-0.01%
2021/07/12	0	0.00	1	12.75	12.69	-1	16,837	-0.01%
2021/07/06	2	13.08	7	13.08	13.09	-5	17,409	-0.03%
2021/07/02	0	0.00	2	12.86	12.83	-2	17,304	-0.01%
2021/06/28	0	0.00	10	12.69	12.64	-10	17,538	-0.06%
2021/06/22	0	0.00	1	12.48	12.47	-1	19,999	-0.01%
2021/06/18	10	11.98	0	0.00	11.98	10	20,871	0.05%
2021/06/16	2	12.30	7	12.33	12.33	-5	21,840	-0.02%
2021/06/15	0	0.00	2	12.08	12.06	-2	21,874	-0.01%
2021/06/11	0	0.00	10	11.89	11.88	-10	21,848	-0.05%
2021/06/08	0	0.00	99	11.66	11.68	-99	22,256	-0.44%
2021/06/03	0	0.00	18	11.74	11.76	-18	23,191	-0.08%
2021/06/02	10	11.57	21	11.56	11.52	-11	24,015	-0.05%
2021/06/01	0	0.00	2	11.47	11.45	-2	24,865	-0.01%
2021/05/28	0	0.00	5	11.42	11.39	-5	25,127	-0.02%
2021/05/27	0	0.00	2	11.23	11.18	-2	25,319	-0.01%
2021/05/25	0	0.00	25	11.24	11.23	-25	26,265	-0.10%
2021/05/21	30	10.60	0	0.00	10.62	30	26,503	0.11%
2021/05/20	10	10.79	12	10.81	10.84	-2	26,546	-0.01%
2021/05/18	0	0.00	55	11.29	11.29	-55	27,552	-0.20%
2021/05/17	0	0.00	39	11.15	11.10	-39	28,221	-0.14%
2021/05/14	15	10.86	0	0.00	10.87	15	28,321	0.05%
2021/05/13	0	0.00	133	11.16	11.10	-133	28,847	-0.46%	大賣/鉅額交易
2021/05/12	0	0.00	65	11.07	11.11	-65	29,105	-0.22%
2021/05/11	14	10.98	0	0.00	10.95	14	29,164	0.05%
2021/05/10	0	0.00	5	11.10	11.11	-5	29,104	-0.02%
2021/05/07	10	11.09	0	0.00	11.09	10	29,021	0.03%
2021/05/06	33	11.18	0	0.00	11.19	33	28,908	0.11%
2021/05/05	0	0.00	104	11.27	11.22	-104	28,821	-0.36%	大賣/鉅額交易
2021/05/04	0	0.00	60	10.97	10.92	-60	28,228	-0.21%
2021/05/03	1	10.77	54	10.77	10.76	-53	27,823	-0.19%
2021/04/29	0	0.00	10	10.89	10.87	-10	27,789	-0.04%
2021/04/27	0	0.00	4	10.55	10.60	-4	27,711	-0.01%
2021/04/26	0	0.00	8	10.54	10.52	-8	27,614	-0.03%
2021/04/23	0	0.00	8	10.53	10.54	-8	27,935	-0.03%
2021/04/22	1	10.40	0	0.00	10.43	1	28,179	0.00%
2021/04/21	2	10.62	12	10.64	10.60	-10	28,292	-0.04%
2021/04/20	0	0.00	9	10.87	10.92	-9	28,498	-0.03%
2021/04/19	3	10.75	1	10.76	10.76	2	28,396	0.01%
2021/04/15	0	0.00	5	10.81	10.80	-5	28,404	-0.02%
2021/04/14	2	10.35	5	10.38	10.39	-3	28,205	-0.01%
2021/04/13	0	0.00	52	10.26	10.26	-52	28,906	-0.18%
2021/04/12	1	10.17	0	0.00	10.16	1	28,977	0.00%
2021/04/09	7	10.23	0	0.00	10.20	7	29,109	0.02%
2021/04/08	4	10.20	0	0.00	10.20	4	29,111	0.01%
2021/04/07	0	0.00	5	10.20	10.20	-5	29,132	-0.02%
2021/04/06	7	10.17	0	0.00	10.14	7	29,135	0.02%
2021/04/01	11	10.21	0	0.00	10.24	11	28,953	0.04%
2021/03/31	13	10.42	0	0.00	10.44	13	28,798	0.05%
2021/03/30	0	0.00	28	10.55	10.54	-28	29,004	-0.10%
2021/03/29	30	10.31	16	10.38	10.22	14	28,755	0.05%
2021/03/26	10	10.17	0	0.00	10.19	10	28,644	0.03%
2021/03/25	0	0.00	21	10.32	10.30	-21	28,434	-0.07%
2021/03/24	24	9.96	130	9.95	9.94	-106	27,668	-0.38%	大賣/鉅額交易
2021/03/23	10	10.46	0	0.00	10.45	10	26,837	0.04%
2021/03/22	7	10.48	10	10.42	10.48	-3	26,914	-0.01%
2021/03/19	11	10.32	0	0.00	10.33	11	26,769	0.04%
2021/03/18	6	10.99	0	0.00	11.04	6	25,827	0.02%
2021/03/17	0	0.00	118	11.15	11.15	-118	25,754	-0.46%	大賣/鉅額交易
2021/03/16	5	11.11	0	0.00	11.15	5	25,646	0.02%
2021/03/15	0	0.00	4	11.34	11.33	-4	25,494	-0.02%
2021/03/12	10	11.28	8	11.26	11.25	2	25,406	0.01%
2021/03/11	0	0.00	1	11.12	11.11	-1	25,255	0.00%
2021/03/10	0	0.00	16	10.93	10.88	-16	25,248	-0.06%
2021/03/09	112	11.21	0	0.00	11.22	112	24,822	0.45%	大買/鉅額交易
2021/03/08	2	11.53	6	11.49	11.49	-4	24,479	-0.02%
2021/03/05	1	10.86	22	10.93	10.92	-21	23,381	-0.09%
2021/03/04	0	0.00	9	10.48	10.47	-9	22,477	-0.04%
2021/03/03	21	10.20	0	0.00	10.21	21	22,250	0.09%
2021/03/02	1	10.21	43	10.25	10.17	-42	22,543	-0.19%
2021/02/26	13	10.69	5	10.76	10.68	8	22,827	0.04%
2021/02/25	0	0.00	83	10.76	10.75	-83	22,617	-0.37%
2021/02/24	52	10.41	26	10.41	10.40	26	22,095	0.12%
2021/02/23	5	10.64	10	10.62	10.69	-5	21,862	-0.02%
2021/02/22	1	10.20	19	10.23	10.24	-18	21,231	-0.08%
2021/02/19	3	10.13	5	10.15	10.20	-2	21,007	-0.01%
2021/02/18	3	10.54	32	10.60	10.55	-29	20,435	-0.14%
2021/02/17	100	10.22	27	10.22	10.25	73	19,864	0.37%
2021/02/05	1	9.64	2	9.65	9.65	-1	18,851	-0.01%
2021/02/04	0	0.00	17	9.52	9.53	-17	18,331	-0.09%
2021/02/03	11	9.36	3	9.37	9.37	8	17,985	0.04%
2021/02/02	80	9.21	52	9.19	9.21	28	17,816	0.16%
2021/01/29	33	8.93	0	0.00	8.92	33	16,923	0.19%
2021/01/28	2	8.97	4	8.96	8.97	-2	16,922	-0.01%
2021/01/27	0	0.00	15	9.00	9.03	-15	17,044	-0.09%
2021/01/26	0	0.00	14	8.97	8.94	-14	17,302	-0.08%
2021/01/25	5	8.92	0	0.00	8.93	5	17,587	0.03%
2021/01/22	57	8.99	0	0.00	8.96	57	17,836	0.32%
2021/01/21	5	9.07	8	9.08	9.07	-3	17,910	-0.02%
2021/01/20	0	0.00	43	9.10	9.10	-43	17,852	-0.24%
2021/01/19	6	8.95	0	0.00	8.94	6	17,570	0.03%
2021/01/15	95	9.19	10	9.17	9.12	85	17,385	0.49%
2021/01/14	90	9.06	60	9.04	9.07	30	17,254	0.17%
2021/01/13	27	9.17	7	9.17	9.21	20	16,949	0.12%
2021/01/12	57	8.93	2	8.93	8.91	55	16,418	0.33%
2021/01/11	2	8.92	3	8.86	8.89	-1	16,173	-0.01%
2021/01/08	7	8.74	0	0.00	8.73	7	15,877	0.04%
2021/01/07	21	8.73	1	8.72	8.74	20	15,743	0.13%
2021/01/06	4	8.57	201	8.56	8.57	-197	15,332	-1.28%	大賣/鉅額交易
2021/01/05	61	8.22	0	0.00	8.22	61	14,491	0.42%
2021/01/04	62	8.36	8	8.41	8.41	54	14,371	0.38%
2020/12/29	23	8.27	0	0.00	8.24	23	14,118	0.16%
2020/12/28	50	8.29	0	0.00	8.30	50	14,193	0.35%
2020/12/25	2	8.31	160	8.27	8.26	-158	14,231	-1.11%	大賣/鉅額交易
2020/12/24	0	0.00	25	8.30	8.33	-25	14,189	-0.18%
2020/12/23	55	8.02	3	8.00	8.02	52	13,926	0.37%
2020/12/22	51	8.24	1	8.22	8.16	50	13,746	0.36%
2020/12/21	1	8.36	70	8.34	8.33	-69	13,256	-0.52%
2020/12/18	8	8.43	5	8.42	8.40	3	13,021	0.02%
2020/12/17	130	8.36	24	8.37	8.42	106	12,908	0.82%	大買/鉅額交易
2020/12/16	1	8.23	30	8.22	8.25	-29	12,724	-0.23%
2020/12/15	20	8.11	0	0.00	8.11	20	12,611	0.16%
2020/12/14	0	0.00	120	8.13	8.14	-120	12,603	-0.95%	大賣/鉅額交易
2020/12/11	120	8.16	120	8.22	8.14	0	12,668	0.00%	大買/大賣/
2020/12/09	65	8.05	0	0.00	8.03	65	12,701	0.51%
2020/12/08	55	8.09	0	0.00	8.07	55	12,768	0.43%
2020/12/07	0	0.00	205	8.15	8.13	-205	12,759	-1.61%	大賣/鉅額交易
2020/12/03	20	8.04	0	0.00	8.07	20	12,921	0.15%
2020/12/02	53	7.94	0	0.00	7.93	53	13,092	0.40%
2020/11/30	50	8.09	0	0.00	8.04	50	13,047	0.38%
2020/11/27	5	8.03	0	0.00	8.04	5	12,942	0.04%
2020/11/26	92	8.22	0	0.00	8.16	92	12,848	0.72%
2020/11/25	5	8.12	0	0.00	8.14	5	12,459	0.04%
2020/11/24	1	7.67	105	7.70	7.75	-104	11,649	-0.89%	大賣/鉅額交易
2020/11/19	20	7.55	0	0.00	7.58	20	11,424	0.18%
2020/11/18	15	7.54	0	0.00	7.52	15	11,468	0.13%
2020/11/17	60	7.55	67	7.58	7.58	-7	11,428	-0.06%
2020/11/16	2	7.46	5	7.47	7.48	-3	11,645	-0.03%
2020/11/13	39	7.44	44	7.49	7.47	-5	11,654	-0.04%
2020/11/12	30	7.65	0	0.00	7.59	30	11,584	0.26%
2020/11/10	35	7.42	60	7.41	7.42	-25	11,147	-0.22%
2020/11/06	60	7.19	0	0.00	7.12	60	10,921	0.55%
2020/11/05	3	7.23	263	7.25	7.23	-260	10,971	-2.37%	大賣/鉅額交易
2020/11/03	123	7.06	74	7.05	7.07	49	10,775	0.45%	大買/
2020/11/02	14	6.73	0	0.00	6.74	14	10,549	0.13%
2020/10/30	35	6.91	200	6.90	6.88	-165	10,265	-1.61%	大賣/鉅額交易
2020/10/29	73	7.07	20	7.10	7.06	53	10,066	0.53%
2020/10/28	7	7.21	2	7.21	7.21	5	9,913	0.05%
2020/10/27	155	7.22	15	7.22	7.24	140	9,916	1.41%	大買/鉅額交易
2020/10/26	15	7.32	200	7.34	7.29	-185	9,863	-1.88%	大賣/鉅額交易
2020/10/23	1	7.48	0	0.00	7.47	1	9,617	0.01%
2020/10/22	6	7.42	0	0.00	7.43	6	9,747	0.06%
2020/10/16	0	0.00	2	7.53	7.53	-2	9,992	-0.02%
2020/10/15	0	0.00	1	7.60	7.62	-1	10,155	-0.01%
2020/10/13	3	7.50	30	7.49	7.50	-27	10,377	-0.26%
2020/10/12	0	0.00	4	7.55	7.55	-4	10,429	-0.04%
2020/10/08	3	7.58	0	0.00	7.58	3	10,467	0.03%
2020/10/07	1	7.57	0	0.00	7.59	1	10,630	0.01%
2020/10/05	58	7.45	0	0.00	7.45	58	11,046	0.53%
2020/09/30	43	7.54	2	7.55	7.54	41	11,162	0.37%
2020/09/29	10	7.66	0	0.00	7.67	10	11,286	0.09%
2020/09/28	10	7.65	6	7.64	7.64	4	11,420	0.04%
2020/09/25	10	7.71	20	7.70	7.72	-10	11,727	-0.09%
2020/09/24	10	7.64	0	0.00	7.61	10	11,708	0.09%
2020/09/23	10	7.68	0	0.00	7.67	10	11,740	0.09%
2020/09/22	26	7.72	0	0.00	7.70	26	11,916	0.22%
2020/09/21	0	0.00	2	7.87	7.86	-2	11,970	-0.02%
2020/09/18	0	0.00	6	7.88	7.94	-6	12,086	-0.05%
2020/09/17	1	7.90	0	0.00	7.80	1	12,197	0.01%
2020/09/16	11	7.84	0	0.00	7.84	11	12,252	0.09%
2020/09/15	54	7.65	1	7.65	7.65	53	12,268	0.43%
2020/09/14	30	7.70	0	0.00	7.71	30	12,206	0.25%
2020/09/11	1	7.78	0	0.00	7.77	1	12,193	0.01%
2020/09/10	9	7.80	0	0.00	7.88	9	12,153	0.07%
2020/09/09	65	7.68	0	0.00	7.75	65	12,350	0.53%
2020/09/08	60	7.93	11	7.93	7.90	49	12,295	0.40%
2020/09/07	43	8.01	0	0.00	8.01	43	12,536	0.34%
2020/09/04	44	8.09	0	0.00	8.09	44	12,569	0.35%
2020/09/03	30	8.12	6	8.14	8.13	24	12,639	0.19%
2020/09/02	20	8.21	0	0.00	8.19	20	12,816	0.16%
2020/09/01	2	8.19	0	0.00	8.19	2	13,248	0.02%
2020/08/31	0	0.00	1	8.20	8.20	-1	13,375	-0.01%
2020/08/28	15	8.21	0	0.00	8.21	15	13,469	0.11%
2020/08/27	9	8.28	0	0.00	8.24	9	13,778	0.07%
2020/08/26	1	8.32	0	0.00	8.33	1	14,001	0.01%
2020/08/25	0	0.00	20	8.25	8.26	-20	14,217	-0.14%
2020/08/24	13	8.18	3	8.18	8.18	10	14,283	0.07%
2020/08/21	10	8.23	0	0.00	8.24	10	14,585	0.07%
2020/08/20	10	8.24	13	8.24	8.20	-3	14,747	-0.02%
2020/08/19	2	8.40	4	8.39	8.39	-2	14,730	-0.01%
2020/08/18	5	8.45	0	0.00	8.45	5	14,997	0.03%
2020/08/17	2	8.47	0	0.00	8.46	2	15,580	0.01%
2020/08/14	6	8.45	0	0.00	8.47	6	15,910	0.04%
2020/08/13	5	8.50	9	8.51	8.51	-4	16,215	-0.02%
2020/08/11	0	0.00	1	8.49	8.51	-1	17,799	-0.01%
2020/08/06	0	0.00	2	8.47	8.47	-2	19,293	-0.01%
2020/08/05	0	0.00	85	8.27	8.33	-85	19,752	-0.43%
2020/08/04	8	8.10	0	0.00	8.17	8	20,673	0.04%
2020/08/03	66	8.10	0	0.00	8.08	66	21,122	0.31%
2020/07/31	22	8.18	0	0.00	8.19	22	21,486	0.10%
2020/07/30	11	8.25	2	8.24	8.23	9	22,511	0.04%
2020/07/29	2	8.22	0	0.00	8.21	2	23,362	0.01%
2020/07/28	1	8.30	3	8.32	8.28	-2	24,202	-0.01%
2020/07/27	5	8.30	1	8.30	8.30	4	25,311	0.02%
2020/07/21	2	8.23	6	8.27	8.30	-4	27,748	-0.01%
2020/07/20	9	8.20	0	0.00	8.24	9	28,784	0.03%
2020/07/17	2	8.39	3	8.37	8.36	-1	31,124	0.00%
2020/07/16	2	8.40	7	8.40	8.38	-5	33,410	-0.01%
2020/07/15	0	0.00	19	8.44	8.38	-19	34,477	-0.06%
2020/07/14	28	8.38	30	8.38	8.37	-2	35,673	-0.01%
2020/07/13	1	8.52	0	0.00	8.50	1	36,935	0.00%
2020/07/10	12	8.51	73	8.49	8.48	-61	38,825	-0.16%
2020/07/09	1	8.74	0	0.00	8.68	1	41,363	0.00%
2020/07/08	14	8.76	0	0.00	8.75	14	49,967	0.03%
2020/07/07	3	8.86	10	8.91	8.85	-7	50,541	-0.01%
2020/07/06	3	8.93	25	8.89	8.90	-22	50,961	-0.04%
2020/07/03	1	8.61	18	8.61	8.65	-17	52,200	-0.03%
2020/07/02	15	8.65	9	8.68	8.63	6	52,778	0.01%
2020/07/01	40	8.64	609	8.64	8.66	-569	53,527	-1.06%	大賣/鉅額交易
2020/06/30	15	8.66	0	0.00	8.65	15	53,664	0.03%
2020/06/29	29	8.67	4	8.66	8.66	25	53,864	0.05%
2020/06/24	19	8.82	4	8.81	8.81	15	54,191	0.03%
2020/06/23	18	8.98	9	9.00	8.88	9	54,259	0.02%
2020/06/22	7	8.97	3	8.96	8.92	4	54,477	0.01%
2020/06/19	1	9.00	0	0.00	8.99	1	54,937	0.00%
2020/06/18	9	8.97	19	8.97	8.97	-10	55,481	-0.02%
2020/06/17	1	9.03	27	9.01	9.01	-26	56,294	-0.05%
2020/06/16	11	8.94	4	9.03	9.03	7	57,616	0.01%
2020/06/15	48	8.84	31	8.87	8.84	17	59,316	0.03%
2020/06/12	52	8.80	10	8.88	8.97	42	60,253	0.07%
2020/06/11	14	9.17	21	9.25	9.14	-7	60,693	-0.01%
2020/06/10	2	9.34	57	9.34	9.31	-55	61,179	-0.09%
2020/06/09	15	9.40	10	9.40	9.40	5	62,578	0.01%
2020/06/08	16	9.61	14	9.60	9.54	2	63,604	0.00%
2020/06/05	18	9.38	0	0.00	9.38	18	64,870	0.03%
2020/06/04	3	9.29	33	9.31	9.31	-30	66,970	-0.04%
2020/06/03	2	9.30	40	9.36	9.39	-38	71,890	-0.05%
2020/06/02	1	9.16	0	0.00	9.09	1	72,938	0.00%
2020/06/01	24	9.21	17	9.21	9.17	7	73,448	0.01%
2020/05/29	13	9.19	0	0.00	9.17	13	73,778	0.02%
2020/05/28	29	9.19	0	0.00	9.16	29	74,481	0.04%
2020/05/27	41	9.33	0	0.00	9.32	41	76,350	0.05%
2020/05/26	54	9.37	14	9.44	9.37	40	77,903	0.05%
2020/05/25	36	9.32	8	9.34	9.32	28	78,104	0.04%
2020/05/22	32	9.44	9	9.41	9.40	23	77,988	0.03%
2020/05/21	18	9.66	0	0.00	9.64	18	77,642	0.02%
2020/05/20	12	9.59	2	9.56	9.60	10	77,309	0.01%
2020/05/19	125	9.58	8	9.77	9.64	117	77,196	0.15%	大買/鉅額交易
2020/05/18	2	9.68	308	9.64	9.65	-306	76,245	-0.40%	大賣/鉅額交易
2020/05/15	28	9.44	31	9.42	9.44	-3	75,743	0.00%
2020/05/14	36	9.32	9	9.30	9.30	27	75,426	0.04%
2020/05/13	13	9.49	30	9.53	9.48	-17	75,082	-0.02%
2020/05/12	30	9.27	40	9.30	9.37	-10	74,751	-0.01%
2020/05/11	15	9.16	14	9.22	9.47	1	74,379	0.00%
2020/05/08	49	8.88	24	8.90	8.90	25	73,619	0.03%
2020/05/07	59	8.65	4	8.67	8.72	55	73,312	0.08%
2020/05/06	67	8.92	3	8.78	8.76	64	73,076	0.09%
2020/05/05	53	8.86	17	8.83	8.76	36	72,309	0.05%
2020/05/04	36	8.45	13	8.39	8.56	23	71,781	0.03%
2020/04/30	67	8.50	29	8.57	8.69	38	71,342	0.05%
2020/04/29	41	8.01	10	7.91	8.03	31	70,336	0.04%
2020/04/28	19	7.75	5	7.75	7.75	14	70,037	0.02%
2020/04/27	32.5	7.89	0	0.00	7.88	32.5	69,574	0.05%
2020/04/24	23	8.04	50	8.07	8.00	-27	68,864	-0.04%
2020/04/23	63	7.84	2	8.02	8.04	61	67,918	0.09%
2020/04/22	109	7.58	67	7.53	7.44	42	66,657	0.06%	大買/
2020/04/21	115	8.13	14	8.21	8.17	101	64,017	0.16%	大買/鉅額交易
2020/04/20	43	8.46	19	8.44	8.45	24	61,680	0.04%
2020/04/17	11	8.60	1	8.60	8.60	10	60,465	0.02%
2020/04/16	13	8.51	109	8.50	8.50	-96	59,081	-0.16%	大賣/
2020/04/15	515	8.63	127	8.65	8.64	388	57,670	0.67%	大買/大賣/鉅額交易
2020/04/14	49	8.42	206	8.32	8.67	-157	55,679	-0.28%	大賣/鉅額交易
2020/04/13	176.5	8.37	547	7.74	8.26	-370.5	52,711	-0.70%	大買/大賣/鉅額交易
2020/04/10	9	9.51	93	9.52	9.60	-84	43,879	-0.19%
2020/04/09	10	9.87	8	9.82	9.85	2	43,089	0.00%
2020/04/08	24	9.29	31	9.33	9.43	-7	42,459	-0.02%
2020/04/07	10	10.17	5	10.22	10.14	5	40,824	0.01%
2020/04/06	48	10.31	5	10.28	10.23	43	40,088	0.11%
2020/04/01	10	10.00	5	10.22	10.23	5	39,173	0.01%
2020/03/31	3	9.95	7	10.09	10.08	-4	38,809	-0.01%
2020/03/30	17	9.72	0	0.00	9.79	17	38,430	0.04%
2020/03/27	0	0.00	5	10.15	10.17	-5	37,874	-0.01%
2020/03/26	3	10.29	5	10.27	10.33	-2	37,560	-0.01%
2020/03/25	15	10.52	22	10.51	10.46	-7	37,155	-0.02%
2020/03/24	6	10.39	1	10.36	10.36	5	36,522	0.01%
2020/03/23	13	9.82	4	9.88	10.10	9	35,836	0.03%
2020/03/20	32	10.29	31	10.32	10.41	1	34,923	0.00%
2020/03/19	58	9.18	60	9.17	9.12	-2	33,485	-0.01%
2020/03/18	45	10.36	13	10.29	10.25	32	31,478	0.10%
2020/03/17	37	10.77	7	10.78	10.75	30	30,205	0.10%
2020/03/16	23	10.99	11	11.07	10.95	12	29,232	0.04%
2020/03/13	30	10.89	47	10.88	11.34	-17	28,400	-0.06%
2020/03/12	47	11.02	26	11.04	11.00	21	26,833	0.08%
2020/03/11	35	11.71	18	11.65	11.55	17	25,529	0.07%
2020/03/10	32	11.06	35	10.98	11.31	-3	23,875	-0.01%
2020/03/09	138	10.83	92	11.06	10.41	46	21,554	0.21%	大買/
2020/03/06	47	13.44	2	13.30	13.38	45	16,447	0.27%
2020/03/05	22	13.84	4	13.84	13.84	18	15,037	0.12%
2020/03/04	12	13.95	10	13.95	13.98	2	14,143	0.01%
2020/03/03	30	14.08	22	14.10	13.97	8	13,496	0.06%
2020/03/02	103	13.38	43	13.50	13.51	60	12,621	0.48%	大買/
2020/02/27	63	14.20	11	14.23	14.15	52	10,302	0.50%
2020/02/26	15	14.79	5	14.76	14.82	10	8,480	0.12%
2020/02/25	10	15.09	6	15.10	15.10	4	8,068	0.05%
2020/02/24	8	15.18	0	0.00	15.26	8	7,863	0.10%
2020/02/21	1	15.65	0	0.00	15.62	1	7,593	0.01%
2020/02/20	6	15.69	16	15.73	15.69	-10	7,450	-0.13%
2020/02/19	4	15.34	11	15.34	15.39	-7	7,232	-0.10%
2020/02/18	15	15.16	0	0.00	15.16	15	7,063	0.21%
2020/02/17	13	15.21	40	15.25	15.27	-27	6,911	-0.39%
2020/02/14	1	15.07	0	0.00	15.11	1	6,678	0.01%
2020/02/13	34	15.07	27	15.06	15.03	7	6,450	0.11%
2020/02/12	4	14.82	6	14.82	14.85	-2	6,049	-0.03%
2020/02/11	18	14.72	0	0.00	14.73	18	5,781	0.31%
2020/02/10	10	14.75	3	14.72	14.76	7	5,469	0.13%
2020/02/07	44	15.01	0	0.00	14.98	44	5,208	0.84%
2020/02/06	8	15.20	85	15.16	15.25	-77	4,979	-1.55%
2020/02/05	58	14.72	25	14.71	14.72	33	4,683	0.70%
2020/02/04	62	14.88	0	0.00	14.87	62	4,308	1.44%
2020/02/03	3	15.10	0	0.00	15.22	3	3,775	0.08%
2020/01/31	5	15.65	0	0.00	15.66	5	3,480	0.14%
2020/01/30	2	15.92	0	0.00	16.01	2	3,116	0.06%
2019/12/30	0	0.00	10	17.98	18.00	-10	4,302	-0.23%
2019/12/06	0	0.00	1	17.05	17.04	-1	5,449	-0.02%
2019/12/03	1	16.46	0	0.00	16.47	1	5,527	0.02%
2019/11/28	0	0.00	1	16.93	16.93	-1	5,561	-0.02%
2019/11/25	0	0.00	1	16.95	16.93	-1	5,712	-0.02%
2019/11/22	0	0.00	7	17.03	17.02	-7	5,754	-0.12%
2019/11/21	0	0.00	3	16.62	16.64	-3	5,737	-0.05%
2019/11/20	3	16.26	0	0.00	16.24	3	5,683	0.05%
2019/11/14	0	0.00	1	16.88	16.85	-1	5,633	-0.02%
2019/11/06	0	0.00	4	16.66	16.66	-4	5,835	-0.07%
2019/11/01	1	15.96	0	0.00	16.00	1	5,762	0.02%
2019/10/25	0	0.00	4	16.42	16.39	-4	5,691	-0.07%
2019/10/18	0	0.00	8	15.83	15.83	-8	5,286	-0.15%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/09	4	15.51	0	0.00	15.51	4	4,937	0.08%
2019/10/08	5	15.67	0	0.00	15.66	5	4,792	0.10%
2019/10/04	1	15.59	0	0.00	15.69	1	4,626	0.02%
2019/10/03	2	15.72	0	0.00	15.86	2	4,146	0.05%
2019/10/02	2	16.05	0	0.00	16.07	2	3,882	0.05%
2019/09/27	3	16.56	2	16.60	16.57	1	3,564	0.03%
2019/09/25	2	16.77	0	0.00	16.79	2	3,597	0.06%
2019/09/23	2	17.30	0	0.00	17.30	2	3,603	0.06%
2019/09/19	1	17.13	0	0.00	17.15	1	3,701	0.03%
2019/09/18	4	17.32	0	0.00	17.32	4	3,722	0.11%
2019/09/17	0	0.00	4	18.13	18.19	-4	3,648	-0.11%
2019/09/16	2	17.88	2	17.77	17.55	0	3,590	0.00%
2019/09/12	2	16.57	0	0.00	16.58	2	3,395	0.06%
2019/08/26	5	15.75	5	15.86	15.86	0	3,548	0.00%
2019/08/19	0	0.00	2	16.30	16.33	-2	3,393	-0.06%
2019/08/08	1	15.59	0	0.00	15.72	1	3,191	0.03%
2019/08/07	2	15.86	0	0.00	15.89	2	3,015	0.07%
2019/07/11	0	0.00	2	17.85	17.85	-2	2,503	-0.08%
2019/07/05	0	0.00	7	16.74	16.77	-7	2,423	-0.29%
2019/06/28	1	17.44	0	0.00	17.43	1	2,440	0.04%
2019/06/25	3	17.04	0	0.00	16.90	3	2,338	0.13%
2019/06/21	1	16.75	5	16.92	16.74	-4	2,252	-0.18%
2019/06/20	1	16.14	1	16.20	16.17	0	2,148	0.00%
2019/06/18	1	15.51	0	0.00	15.49	1	2,103	0.05%
2019/06/17	2	15.73	0	0.00	15.72	2	2,072	0.10%
2019/06/14	7	15.63	2	15.69	15.67	5	2,067	0.24%
2019/06/13	4	15.30	0	0.00	15.33	4	1,993	0.20%
2019/06/12	1	15.71	0	0.00	15.64	1	1,878	0.05%
2019/06/11	1	15.96	0	0.00	15.99	1	1,835	0.05%
2019/06/03	2	15.83	0	0.00	15.82	2	1,628	0.12%
2019/05/31	1	16.78	0	0.00	16.74	1	1,488	0.07%
2019/05/24	1	17.42	0	0.00	17.47	1	1,512	0.07%
2019/05/20	0	0.00	3	18.93	18.93	-3	1,581	-0.19%
2019/05/15	0	0.00	1	18.31	18.29	-1	1,716	-0.06%
2019/05/09	0	0.00	12	18.29	18.32	-12	1,861	-0.64%
2019/05/06	0	0.00	2	17.84	17.97	-2	1,926	-0.10%
2019/04/30	2	18.80	0	0.00	18.80	2	1,982	0.10%
2019/04/22	0	0.00	2	19.35	19.44	-2	2,176	-0.09%
2019/04/17	0	0.00	1	19.14	19.15	-1	2,526	-0.04%
2019/04/09	0	0.00	2	19.13	19.11	-2	2,946	-0.07%
2019/04/08	0	0.00	1	18.80	18.80	-1	3,074	-0.03%
2019/04/03	0	0.00	2	18.62	18.62	-2	3,242	-0.06%
2019/04/02	0	0.00	2	18.40	18.37	-2	3,476	-0.06%
2019/04/01	0	0.00	2	18.15	18.17	-2	3,512	-0.06%
2019/03/27	0	0.00	1	17.98	18.00	-1	3,846	-0.03%
2019/03/25	0	0.00	4	17.75	17.80	-4	4,332	-0.09%
2019/03/22	0	0.00	5	18.14	18.11	-5	4,398	-0.11%
2019/03/08	0	0.00	3	17.50	17.50	-3	4,954	-0.06%
2019/03/06	0	0.00	1	17.49	17.50	-1	5,122	-0.02%
2019/02/18	5	17.58	0	0.00	17.59	5	5,192	0.10%
2019/02/13	0	0.00	3	16.89	16.93	-3	5,130	-0.06%
2019/01/30	2	16.53	1	16.45	16.54	1	5,073	0.02%
2019/01/29	0	0.00	1	16.19	16.20	-1	5,019	-0.02%
2019/01/21	2	16.58	0	0.00	16.67	2	4,900	0.04%
2019/01/18	2	16.44	0	0.00	16.47	2	4,827	0.04%
2019/01/10	0	0.00	6	16.38	16.37	-6	4,656	-0.13%
2019/01/09	2	16.00	0	0.00	16.06	2	4,511	0.04%
2019/01/07	0	0.00	6	15.53	15.59	-6	4,314	-0.14%
2019/01/04	6	15.09	0	0.00	15.18	6	4,215	0.14%
2019/01/03	0	0.00	5	14.73	14.68	-5	4,103	-0.12%
2018/12/28	1	14.67	0	0.00	14.66	1	3,949	0.03%
2018/12/27	0	0.00	1	14.81	14.88	-1	3,872	-0.03%
2018/12/26	6	14.04	0	0.00	14.01	6	3,707	0.16%
2018/12/25	5	14.09	0	0.00	14.22	5	3,507	0.14%
2018/12/24	1	14.69	1	14.85	14.83	0	3,253	0.00%
2018/12/22	3	14.75	0	0.00	14.78	3	3,183	0.09%
2018/12/21	5	14.99	0	0.00	14.92	5	3,109	0.16%
2018/12/20	5	15.28	0	0.00	15.16	5	2,912	0.17%
2018/12/19	2	15.24	0	0.00	15.31	2	2,800	0.07%
2018/12/18	3	16.00	1	16.03	15.97	2	2,521	0.08%
2018/12/17	1	16.58	0	0.00	16.62	1	2,321	0.04%
2018/12/13	11	16.61	0	0.00	16.61	11	2,150	0.51%
2018/12/04	1	17.24	0	0.00	17.24	1	1,614	0.06%
2018/11/30	2	16.69	0	0.00	16.65	2	1,467	0.14%
2018/11/29	2	16.45	0	0.00	16.57	2	1,422	0.14%
2018/11/28	0	0.00	10	16.76	16.90	-10	1,255	-0.80%
2018/11/26	11	16.47	0	0.00	16.78	11	1,165	0.94%
2018/11/23	0	0.00	2	17.27	17.26	-2	1,086	-0.18%
2018/11/19	2	18.55	0	0.00	18.57	2	986	0.20%
2018/10/24	0	0.00	4	21.58	21.60	-4	759	-0.53%
2018/10/22	2	22.51	0	0.00	22.56	2	711	0.28%
2018/10/15	2	23.29	0	0.00	23.29	2	644	0.31%
2018/10/02	0	0.00	1	24.34	24.36	-1	624	-0.16%
2018/09/03	0	0.00	2	22.41	22.41	-2	855	-0.23%
2018/08/16	2	20.80	0	0.00	20.82	2	955	0.21%
2018/08/10	0	0.00	1	21.32	21.31	-1	930	-0.11%
2018/08/09	1	21.35	0	0.00	21.40	1	932	0.11%
2018/08/03	0	0.00	3	21.85	21.88	-3	929	-0.32%
2018/07/10	0	0.00	1	22.91	22.99	-1	1,065	-0.09%
2018/07/02	0	0.00	1	22.60	22.53	-1	1,196	-0.08%
2018/06/28	0	0.00	2	22.25	22.27	-2	1,146	-0.17%
2018/06/25	0	0.00	1	20.98	21.02	-1	1,085	-0.09%
2018/06/13	0	0.00	1	20.25	20.22	-1	1,227	-0.08%
2018/05/10	0	0.00	1	22.00	21.99	-1	1,518	-0.07%
2018/04/24	0	0.00	1	21.04	21.08	-1	1,803	-0.06%
2018/04/16	0	0.00	2	20.40	20.40	-2	2,005	-0.10%
2018/04/10	2	19.36	0	0.00	19.50	2	2,027	0.10%
2018/03/09	0	0.00	1	18.42	18.44	-1	2,307	-0.04%
2018/01/31	0	0.00	2	19.40	19.38	-2	2,627	-0.08%
2018/01/08	0	0.00	2	18.69	18.69	-2	2,905	-0.07%