期元大S&P石油 (00642U)-元大-承德券商分點個股進出

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
17.51
漲跌
▼0.29
漲幅
-1.63%
成交量
2,269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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/05/30	0	0.00	1	17.85	17.80	-1	2,423	-0.04%
2024/05/29	1	18.02	0	0.00	18.01	1	2,467	0.04%
2024/05/07	0	0.00	4	17.70	17.67	-4	3,342	-0.12%
2024/05/06	0	0.00	4	17.62	17.60	-4	3,480	-0.11%
2024/05/02	2	17.83	0	0.00	17.86	2	3,602	0.06%
2024/04/30	0	0.00	6	18.51	18.50	-6	3,575	-0.17%
2024/04/29	1	18.62	0	0.00	18.66	1	3,737	0.03%
2024/04/26	3	18.81	0	0.00	18.83	3	3,760	0.08%
2024/04/25	2	18.61	0	0.00	18.61	2	3,873	0.05%
2024/04/24	0	0.00	1	18.71	18.74	-1	3,906	-0.03%
2024/04/22	2	18.34	9	18.35	18.31	-7	3,918	-0.18%
2024/04/19	6	19.01	1	18.75	18.88	5	3,880	0.13%
2024/04/18	1	18.44	0	0.00	18.45	1	3,828	0.03%
2024/04/16	0	0.00	2	19.15	19.17	-2	3,862	-0.05%
2024/04/15	0	0.00	2	19.00	18.96	-2	3,917	-0.05%
2024/04/11	0	0.00	2	19.12	19.15	-2	3,936	-0.05%
2024/04/08	0	0.00	2	18.96	18.96	-2	4,266	-0.05%
2024/04/02	0	0.00	1	18.58	18.59	-1	4,432	-0.02%
2024/03/26	0	0.00	4	18.14	18.10	-4	4,624	-0.09%
2024/03/25	0	0.00	4	17.91	17.91	-4	4,710	-0.08%
2024/03/13	0	0.00	2	17.09	17.09	-2	5,213	-0.04%
2024/03/12	0	0.00	1	17.10	17.09	-1	5,445	-0.02%
2024/03/11	1	16.92	0	0.00	16.92	1	5,549	0.02%
2024/03/04	0	0.00	2	17.44	17.41	-2	5,926	-0.03%
2024/02/29	0	0.00	2	17.14	17.14	-2	5,941	-0.03%
2024/02/27	0	0.00	1	16.95	16.93	-1	5,884	-0.02%
2024/02/26	1	16.63	4	16.63	16.63	-3	5,894	-0.05%
2024/02/23	0	0.00	11	17.07	17.06	-11	5,870	-0.19%
2024/02/15	0	0.00	1	16.49	16.58	-1	5,978	-0.02%
2024/02/05	1	15.82	5	15.86	15.91	-4	5,779	-0.07%
2024/02/02	1	16.19	0	0.00	16.20	1	5,675	0.02%
2024/01/30	10	16.78	0	0.00	16.78	10	5,788	0.17%
2024/01/29	10	17.02	1	17.01	17.06	9	5,808	0.15%
2024/01/24	1	16.21	0	0.00	16.21	1	5,554	0.02%
2024/01/22	1	15.93	0	0.00	15.92	1	5,421	0.02%
2024/01/10	0	0.00	1	15.77	15.80	-1	5,416	-0.02%
2024/01/09	3	15.45	0	0.00	15.47	3	5,421	0.06%
2024/01/04	0	0.00	3	15.91	15.96	-3	5,474	-0.05%
2024/01/03	1	15.43	0	0.00	15.36	1	5,411	0.02%
2023/12/29	3	15.66	0	0.00	15.74	3	5,263	0.06%
2023/12/28	1	16.17	0	0.00	16.09	1	5,103	0.02%
2023/12/27	0	0.00	1	16.39	16.43	-1	5,054	-0.02%
2023/12/25	1	16.02	1	16.23	16.00	0	5,002	0.00%
2023/12/21	1	16.11	4	16.13	16.14	-3	4,916	-0.06%
2023/12/20	2	16.17	3	16.18	16.16	-1	4,871	-0.02%
2023/12/15	2	15.76	2	15.77	15.78	0	4,754	0.00%
2023/12/14	4	15.35	0	0.00	15.33	4	4,636	0.09%
2023/12/13	9	15.09	0	0.00	15.11	9	4,579	0.20%
2023/12/07	5	15.35	0	0.00	15.39	5	4,163	0.12%
2023/12/06	0	0.00	1	15.97	15.95	-1	3,938	-0.03%
2023/12/05	1	16.13	0	0.00	16.12	1	3,850	0.03%
2023/12/04	0	0.00	1	16.20	16.22	-1	3,774	-0.03%
2023/12/01	1	16.70	0	0.00	16.74	1	3,562	0.03%
2023/11/29	0	0.00	1	16.80	16.80	-1	3,477	-0.03%
2023/11/27	1	16.48	0	0.00	16.50	1	3,493	0.03%
2023/11/24	0	0.00	1	16.85	16.82	-1	3,437	-0.03%
2023/11/21	0	0.00	3	17.08	17.05	-3	3,378	-0.09%
2023/11/20	0	0.00	16	16.87	16.88	-16	3,358	-0.48%
2023/11/17	6	16.15	0	0.00	16.18	6	3,258	0.18%
2023/11/16	1	16.89	4	16.86	16.84	-3	3,090	-0.10%
2023/11/15	2	17.29	0	0.00	17.32	2	3,052	0.07%
2023/11/14	2	17.37	0	0.00	17.37	2	3,059	0.07%
2023/11/10	2	16.76	0	0.00	16.87	2	3,114	0.06%
2023/11/09	2	16.73	0	0.00	16.71	2	3,098	0.06%
2023/11/07	0	0.00	2	17.79	17.78	-2	2,904	-0.07%
2023/11/06	2	17.88	0	0.00	17.88	2	2,943	0.07%
2023/11/03	0	0.00	3	18.19	18.28	-3	2,919	-0.10%
2023/11/02	3	17.98	0	0.00	17.95	3	2,908	0.10%
2023/11/01	1	17.95	0	0.00	17.95	1	2,914	0.03%
2023/10/31	1	18.28	0	0.00	18.28	1	2,915	0.03%
2023/10/27	1	18.48	1	18.65	18.69	0	2,950	0.00%
2023/10/26	0	0.00	1	18.86	18.84	-1	2,953	-0.03%
2023/10/25	1	18.44	2	18.45	18.45	-1	2,947	-0.03%
2023/10/24	1	18.95	3	18.96	18.94	-2	2,916	-0.07%
2023/10/23	1	19.17	0	0.00	19.17	1	2,940	0.03%
2023/10/19	2	19.20	9	19.21	19.25	-7	2,987	-0.23%
2023/10/18	9	19.31	1	19.22	19.25	8	3,030	0.26%
2023/10/17	0	0.00	2	18.82	18.81	-2	2,992	-0.07%
2023/10/16	5	18.99	0	0.00	19.10	5	2,945	0.17%
2023/10/13	3	18.17	0	0.00	18.22	3	2,909	0.10%
2023/10/12	3	18.01	0	0.00	18.05	3	2,986	0.10%
2023/10/11	3	18.60	0	0.00	18.65	3	2,998	0.10%
2023/10/06	1	17.94	0	0.00	17.87	1	3,046	0.03%
2023/10/05	0	0.00	1	18.25	18.33	-1	3,183	-0.03%
2023/10/04	1	19.29	1	19.29	19.30	0	3,215	0.00%
2023/10/02	1	19.65	0	0.00	19.66	1	3,682	0.03%
2023/09/01	0	0.00	1	17.88	17.89	-1	7,711	-0.01%
2023/08/31	0	0.00	20	17.43	17.45	-20	7,739	-0.26%
2023/08/17	0	0.00	2.2	16.84	16.86	-2.2	9,489	-0.02%
2023/08/10	0	0.00	2	17.85	17.85	-2	9,705	-0.02%
2023/08/07	0.1	17.56	1	17.58	17.56	-0.9	10,001	-0.01%
2023/08/04	0	0.00	1	17.34	17.34	-1	10,088	-0.01%
2023/08/02	2	17.45	0	0.00	17.41	2	10,179	0.02%
2023/07/31	1.1	17.04	0	0.00	17.00	1.1	10,493	0.01%
2023/07/27	0	0.00	6	16.77	16.82	-6	11,454	-0.05%
2023/07/18	0	0.00	4	15.70	15.70	-4	11,414	-0.04%
2023/07/12	0	0.00	0	15.82	15.80	0	11,160	0.00%
2023/07/10	0	0.00	2	15.54	15.53	-2	11,019	-0.02%
2023/07/07	0	0.00	33	15.20	15.26	-33	10,798	-0.31%
2023/07/06	0	0.00	2	15.17	15.17	-2	10,673	-0.02%
2023/07/05	0	0.00	2	15.02	15.01	-2	10,504	-0.02%
2023/07/04	1	14.83	0	0.00	14.83	1	10,574	0.01%
2023/06/29	1	14.63	2	14.65	14.62	-1	11,140	-0.01%
2023/06/28	1	14.43	0	0.00	14.45	1	11,236	0.01%
2023/06/26	1	14.73	0	0.00	14.69	1	11,075	0.01%
2023/06/20	0	0.00	1	15.01	14.97	-1	10,893	-0.01%
2023/06/19	0	0.00	5	14.99	14.97	-5	10,895	-0.05%
2023/06/16	0	0.00	3	14.88	14.88	-3	10,779	-0.03%
2023/06/15	2	14.49	0	0.00	14.49	2	10,788	0.02%
2023/06/13	6	14.32	0	0.00	14.33	6	11,262	0.05%
2023/06/12	4	14.71	4	14.70	14.70	0	11,068	0.00%
2023/06/09	2	15.00	0	0.00	15.01	2	11,148	0.02%
2023/06/08	0	0.00	1	15.27	15.29	-1	11,049	-0.01%
2023/06/06	2	15.19	180	15.18	15.18	-178	10,980	-1.62%	大賣/鉅額交易
2023/06/02	0	0.00	1	14.83	14.87	-1	10,758	-0.01%
2023/05/31	1	14.70	0	0.00	14.65	1	10,483	0.01%
2023/05/29	0	0.00	2	15.46	15.46	-2	10,116	-0.02%
2023/05/26	1	15.17	0	0.00	15.20	1	10,147	0.01%
2023/05/25	2	15.67	0	0.00	15.64	2	10,344	0.02%
2023/05/19	181	15.21	3	15.27	15.32	178	10,065	1.77%	大買/鉅額交易
2023/05/11	1	15.44	0	0.00	15.46	1	9,680	0.01%
2023/05/10	1	15.47	0	15.43	15.46	1	9,744	0.01%
2023/05/09	0	0.00	1	15.35	15.38	-1	9,719	-0.01%
2023/05/08	10	15.10	0	0.00	15.16	10	9,765	0.10%
2023/05/05	2	14.54	0	0.00	14.64	2	9,681	0.02%
2023/05/04	24	14.59	0	0.00	14.61	24	9,514	0.25%
2023/05/03	1	15.16	0	0.00	15.15	1	8,915	0.01%
2023/05/02	1	16.03	1	16.04	16.03	0	8,525	0.00%
2023/04/27	0	0.00	0	15.80	15.76	0	8,497	0.00%
2023/04/25	0	0.00	4	16.64	16.63	-4	8,410	-0.05%
2023/04/24	0	0.00	0.1	16.35	16.28	-0.1	8,488	0.00%
2023/04/17	18	17.39	36	17.38	17.38	-18	8,538	-0.21%
2023/04/14	0	0.00	2	17.36	17.37	-2	8,575	-0.02%
2023/04/12	0.1	17.18	0	0.00	17.19	0.1	8,541	0.00%
2023/04/06	0	0.00	34	16.87	16.86	-34	8,163	-0.42%
2023/03/31	0	0.00	6	15.71	15.66	-6	7,549	-0.08%
2023/03/30	0	0.00	1	15.38	15.35	-1	7,374	-0.01%
2023/03/28	0	0.00	2	15.31	15.31	-2	7,118	-0.03%
2023/03/21	2	14.27	0	0.00	14.26	2	6,570	0.03%
2023/03/20	1	14.26	0	0.00	14.07	1	6,548	0.02%
2023/03/17	2	14.55	0	0.00	14.66	2	6,286	0.03%
2023/03/16	1	14.59	8	14.47	14.52	-7	6,236	-0.11%
2023/03/15	30	15.38	3	15.40	15.41	27	5,837	0.46%
2023/03/14	15	15.82	0	0.00	15.69	15	5,494	0.27%
2023/03/10	2	15.95	0	0.00	15.96	2	5,131	0.04%
2023/03/08	1	16.45	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	1	17.02	17.05	-1	5,040	-0.02%
2023/03/06	6	16.76	8	16.70	16.69	-2	5,112	-0.04%
2023/03/03	2	16.47	0	0.00	16.49	2	5,000	0.04%
2023/03/02	0	0.00	2	16.44	16.44	-2	5,073	-0.04%
2023/03/01	0	0.00	2	16.25	16.40	-2	5,037	-0.04%
2023/02/23	4	15.73	0	0.00	15.76	4	5,031	0.08%
2023/02/17	1	16.51	0	0.00	16.45	1	4,837	0.02%
2023/02/16	0	0.00	1	16.68	16.74	-1	4,850	-0.02%
2023/02/15	1	16.59	0	0.00	16.57	1	4,843	0.02%
2023/02/14	3	16.73	0	0.00	16.72	3	4,843	0.06%
2023/02/10	3	16.42	0	0.00	16.42	3	4,726	0.06%
2023/02/08	0	0.00	2	16.36	16.35	-2	4,656	-0.04%
2023/02/07	2	15.88	0	0.00	15.90	2	4,554	0.04%
2023/02/06	1	15.60	0	0.00	15.58	1	4,518	0.02%
2023/02/02	1	16.25	0	0.00	16.29	1	4,224	0.02%
2023/01/12	0	0.00	1	16.55	16.51	-1	4,109	-0.02%
2023/01/06	0	0.00	5	15.94	15.91	-5	3,997	-0.13%
2023/01/05	5	15.77	2	15.71	15.82	3	3,996	0.08%
2023/01/04	2	16.44	0	0.00	16.40	2	3,922	0.05%
2023/01/03	0	0.00	2	17.11	17.04	-2	3,959	-0.05%
2022/12/22	0	0.00	1	16.78	16.82	-1	4,051	-0.02%
2022/12/15	0	0.00	1	16.36	16.36	-1	4,179	-0.02%
2022/12/12	1	15.33	0	0.00	15.36	1	4,003	0.02%
2022/12/08	1	15.62	0	0.00	15.65	1	3,882	0.03%
2022/12/07	0	0.00	1	16.02	15.98	-1	3,785	-0.03%
2022/12/05	1	17.35	0	0.00	17.26	1	3,662	0.03%
2022/12/01	0	0.00	2	17.23	17.23	-2	3,819	-0.05%
2022/11/30	5	17.01	0	0.00	17.00	5	3,798	0.13%
2022/11/29	0	0.00	2	16.61	17.07	-2	3,800	-0.05%
2022/11/28	4	16.13	0	0.00	15.95	4	3,743	0.11%
2022/11/24	5	16.76	0	0.00	16.77	5	3,642	0.14%
2022/11/21	3	17.18	0	0.00	17.12	3	3,487	0.09%
2022/11/18	4	17.72	0	0.00	17.72	4	3,385	0.12%
2022/11/17	1	18.07	0	0.00	18.08	1	3,401	0.03%
2022/11/15	1	18.23	1	18.32	18.26	0	3,395	0.00%
2022/11/08	0	0.00	10	19.60	19.60	-10	3,456	-0.29%
2022/11/07	0	0.00	1	19.58	19.58	-1	3,530	-0.03%
2022/11/04	0	0.00	1	19.29	19.30	-1	3,530	-0.03%
2022/11/02	0	0.00	1	19.23	19.22	-1	3,506	-0.03%
2022/10/27	1	18.94	0	0.00	18.86	1	3,632	0.03%
2022/10/11	0	0.00	1	19.18	19.11	-1	3,780	-0.03%
2022/10/06	0	0.00	1	18.51	18.49	-1	3,643	-0.03%
2022/10/05	0	0.00	1	18.15	18.19	-1	3,688	-0.03%
2022/10/04	0	0.00	1	17.75	17.74	-1	3,674	-0.03%
2022/09/27	3	16.34	0	0.00	16.43	3	3,790	0.08%
2022/09/26	3	16.62	0	0.00	16.60	3	3,715	0.08%
2022/09/19	1	17.96	0	0.00	17.93	1	3,597	0.03%
2022/09/14	3	18.31	0	0.00	18.18	3	3,679	0.08%
2022/09/13	0	0.00	1	18.31	18.31	-1	3,680	-0.03%
2022/09/08	3	17.33	0	0.00	17.33	3	3,562	0.08%
2022/09/07	5	17.89	0	0.00	17.85	5	3,498	0.14%
2022/08/09	0	0.00	1	18.63	18.65	-1	3,363	-0.03%
2022/08/04	1	18.72	2	18.72	18.75	-1	3,590	-0.03%
2022/07/29	2	19.84	0	0.00	19.84	2	3,817	0.05%
2022/07/28	0	0.00	2	20.01	20.14	-2	3,953	-0.05%
2022/07/27	2	19.57	0	0.00	19.57	2	3,909	0.05%
2022/07/19	0	0.00	2	20.27	20.29	-2	4,025	-0.05%
2022/07/13	2	19.13	0	0.00	19.17	2	4,073	0.05%
2022/07/12	0	0.00	2	20.53	20.35	-2	4,076	-0.05%
2022/07/08	2	20.29	1	20.46	20.51	1	4,236	0.02%
2022/07/07	0	0.00	14	19.27	19.63	-14	4,264	-0.33%
2022/07/06	1	19.96	0	0.00	19.95	1	4,260	0.02%
2022/07/01	0	0.00	2	20.94	20.94	-2	4,386	-0.05%
2022/06/29	0	0.00	3	22.15	22.02	-3	4,477	-0.07%
2022/06/27	2	21.35	3	21.28	21.28	-1	4,703	-0.02%
2022/06/15	0	0.00	1	23.07	23.11	-1	5,616	-0.02%
2022/06/14	0	0.00	1	23.52	23.46	-1	5,695	-0.02%
2022/06/10	0	0.00	1	23.50	23.47	-1	6,219	-0.02%
2022/06/09	0	0.00	1	23.77	23.77	-1	6,407	-0.02%
2022/06/08	0	0.00	3	23.25	23.29	-3	6,681	-0.04%
2022/06/07	0	0.00	30	23.13	23.10	-30	7,282	-0.41%
2022/06/06	0	0.00	6	23.08	23.13	-6	7,579	-0.08%
2022/05/31	1	22.88	1	22.88	22.85	0	8,792	0.00%
2022/05/27	0	0.00	6	22.10	22.08	-6	9,631	-0.06%
2022/05/24	0	0.00	1	21.33	21.26	-1	10,561	-0.01%
2022/05/18	0	0.00	1	21.41	21.54	-1	11,054	-0.01%
2022/05/17	5	21.68	7	21.71	21.65	-2	11,258	-0.02%
2022/05/13	0	0.00	6	20.62	20.64	-6	11,421	-0.05%
2022/05/12	0	0.00	4	20.15	19.97	-4	11,625	-0.03%
2022/05/10	1	19.47	0	0.00	19.71	1	11,552	0.01%
2022/05/06	0	0.00	2	20.84	20.80	-2	11,474	-0.02%
2022/04/27	0	0.00	1	19.59	19.47	-1	12,030	-0.01%
2022/04/21	1	19.60	0	0.00	19.75	1	12,904	0.01%
2022/04/19	0	0.00	3	20.53	20.51	-3	13,318	-0.02%
2022/04/13	0	0.00	3	19.18	19.05	-3	13,487	-0.02%
2022/04/07	1	18.55	0	0.00	18.38	1	13,413	0.01%
2022/04/06	0	0.00	17	19.22	19.22	-17	13,368	-0.13%
2022/04/01	1	18.79	3	18.90	18.78	-2	13,548	-0.01%
2022/03/30	0	0.00	5	19.90	19.74	-5	13,494	-0.04%
2022/03/29	1	19.70	0	0.00	19.78	1	13,586	0.01%
2022/03/28	3	20.76	0	0.00	20.77	3	13,601	0.02%
2022/03/24	0	0.00	8	21.81	21.50	-8	13,613	-0.06%
2022/03/23	1	20.80	1	20.79	20.73	0	13,417	0.00%
2022/03/22	1	21.21	0	0.00	21.21	1	13,349	0.01%
2022/03/21	1	20.00	1	19.97	20.01	0	13,225	0.00%
2022/03/18	0	0.00	6	19.54	19.44	-6	13,152	-0.05%
2022/03/17	1	17.89	0.7	17.90	17.91	0.3	12,982	0.00%
2022/03/15	2	18.41	71	18.31	18.09	-69	12,926	-0.53%
2022/03/14	1	19.55	1	19.42	19.50	0	12,650	0.00%
2022/03/11	2	19.11	5	19.33	19.38	-3	12,563	-0.02%
2022/03/10	65	20.12	48	19.95	20.11	17	12,392	0.14%
2022/03/09	13	22.83	15	22.83	22.85	-2	11,904	-0.02%
2022/03/08	6.4	22.01	1	22.23	22.17	5.4	11,965	0.04%
2022/03/07	1	22.56	13	22.59	22.94	-12	11,876	-0.10%
2022/03/04	1	19.80	7	19.96	20.00	-6	11,436	-0.05%
2022/03/03	1	20.58	22	20.65	20.71	-21	11,636	-0.18%
2022/03/02	0.2	19.60	10	19.60	19.62	-9.8	11,333	-0.09%
2022/03/01	0.1	17.49	2	17.50	17.50	-1.9	10,798	-0.02%
2022/02/25	14	17.29	0	0.00	17.20	14	10,753	0.13%
2022/02/24	4	17.35	10	17.27	17.46	-6	10,578	-0.06%
2022/02/23	3	16.61	0	0.00	16.70	3	10,125	0.03%
2022/02/22	1	16.79	6	16.83	16.81	-5	10,153	-0.05%
2022/02/21	1	16.23	1	16.41	16.24	0	10,076	0.00%
2022/02/17	2	16.44	2	16.38	16.42	0	9,881	0.00%
2022/02/16	1	16.31	0	0.00	16.31	1	9,725	0.01%
2022/02/15	0	0.00	1	16.79	16.79	-1	9,524	-0.01%
2022/02/14	0	0.00	7	16.77	16.78	-7	9,432	-0.07%
2022/02/09	0	0.00	102	15.94	15.97	-102	9,388	-1.09%	大賣/鉅額交易
2022/02/08	0	0.00	1	16.21	16.20	-1	9,361	-0.01%
2022/02/07	3	16.43	1	16.33	16.33	2	9,392	0.02%
2022/01/26	100	15.16	0	0.00	15.12	100	9,030	1.11%
2022/01/20	0	0.00	1	15.17	15.22	-1	9,075	-0.01%
2022/01/19	0	0.00	16	15.27	15.20	-16	9,028	-0.18%
2022/01/18	0	0.00	62	14.88	14.96	-62	8,683	-0.71%
2022/01/17	0	0.00	18	14.85	14.82	-18	8,610	-0.21%
2022/01/13	0	0.00	4	14.57	14.49	-4	8,443	-0.05%
2022/01/12	0	0.00	9	14.35	14.32	-9	8,311	-0.11%
2022/01/10	0	0.00	1	13.85	13.95	-1	8,248	-0.01%
2022/01/07	0	0.00	37	14.09	14.10	-37	8,311	-0.45%
2021/12/30	0	0.00	1	13.59	13.56	-1	8,427	-0.01%
2021/12/28	0	0.00	1	13.39	13.38	-1	8,860	-0.01%
2021/12/23	0	0.00	1	12.90	12.91	-1	8,876	-0.01%
2021/12/22	0	0.00	1	12.63	12.61	-1	8,852	-0.01%
2021/12/14	1	12.48	0	0.00	12.53	1	9,698	0.01%
2021/12/13	2	12.83	5	12.82	12.82	-3	10,032	-0.03%
2021/12/10	1	12.52	1	12.44	12.52	0	10,051	0.00%
2021/12/06	1	12.00	0	0.00	12.02	1	10,102	0.01%
2021/12/03	1	11.84	2	11.81	12.00	-1	9,999	-0.01%
2021/12/02	3	11.70	0	0.00	11.70	3	9,894	0.03%
2021/12/01	1	11.97	0	0.00	12.04	1	9,504	0.01%
2021/11/30	3	12.39	0	0.00	12.30	3	9,423	0.03%
2021/11/29	4	12.63	0	0.00	12.53	4	9,257	0.04%
2021/11/23	0	0.00	13	13.52	13.47	-13	8,792	-0.15%
2021/11/22	23	13.38	13	13.44	13.44	10	8,832	0.11%
2021/11/18	6	13.64	0	0.00	13.64	6	8,809	0.07%
2021/11/15	1	14.02	0	0.00	14.02	1	9,049	0.01%
2021/11/08	0	0.00	8	14.33	14.33	-8	8,924	-0.09%
2021/11/05	24	13.87	0	0.00	13.86	24	8,865	0.27%
2021/11/04	3	13.96	0	0.00	13.96	3	8,855	0.03%
2021/11/03	1	14.37	6	14.40	14.42	-5	8,955	-0.06%
2021/11/02	1	14.62	10	14.65	14.58	-9	8,983	-0.10%
2021/10/28	2	14.15	8	14.10	14.15	-6	9,105	-0.07%
2021/10/27	2	14.62	0	0.00	14.59	2	9,056	0.02%
2021/10/26	3	14.56	0	0.00	14.58	3	9,110	0.03%
2021/10/25	0	0.00	3	14.71	14.72	-3	9,147	-0.03%
2021/10/22	0	0.00	5	14.29	14.32	-5	9,181	-0.05%
2021/10/21	0	0.00	10	14.58	14.51	-10	9,234	-0.11%
2021/10/20	1	14.28	4	14.27	14.26	-3	9,257	-0.03%
2021/10/19	2	14.20	0	0.00	14.31	2	9,355	0.02%
2021/10/18	11	14.44	10	14.46	14.47	1	9,465	0.01%
2021/10/15	0	0.00	10	14.17	14.17	-10	9,439	-0.11%
2021/10/14	0	0.00	5	14.00	14.01	-5	9,839	-0.05%
2021/10/12	1	13.87	12	13.92	13.97	-11	9,971	-0.11%
2021/10/08	2	13.73	2	13.69	13.77	0	9,998	0.00%
2021/10/07	2	13.29	10	13.31	13.30	-8	9,906	-0.08%
2021/10/06	0	0.00	29	13.71	13.72	-29	9,854	-0.29%
2021/10/05	0	0.00	3	13.48	13.48	-3	9,689	-0.03%
2021/10/04	0	0.00	27	13.10	13.13	-27	9,442	-0.29%
2021/10/01	0	0.00	1	12.98	12.97	-1	9,468	-0.01%
2021/09/30	1	12.96	0	0.00	12.95	1	9,661	0.01%
2021/09/29	2	12.83	0	0.00	12.81	2	9,788	0.02%
2021/09/28	0	0.00	2.1	13.14	13.17	-2.1	9,738	-0.02%
2021/09/27	0	0.00	20	13.01	12.96	-20	9,581	-0.21%
2021/09/24	0	0.00	2	12.74	12.68	-2	9,356	-0.02%
2021/09/22	0	0.00	1	12.33	12.35	-1	9,267	-0.01%
2021/09/16	0	0.00	1	12.50	12.53	-1	9,222	-0.01%
2021/09/15	0	0.00	1	12.22	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	22	12.21	12.24	-22	8,940	-0.25%
2021/09/13	0	0.00	3	12.08	12.07	-3	8,938	-0.03%
2021/09/10	0	0.00	17	11.79	11.83	-17	8,963	-0.19%
2021/09/09	0	0.00	1	11.97	11.96	-1	9,137	-0.01%
2021/09/08	0	0.00	5	11.83	11.83	-5	9,239	-0.05%
2021/09/07	0	0.00	2	11.93	11.90	-2	9,482	-0.02%
2021/09/03	0	0.00	3	12.04	12.03	-3	9,719	-0.03%
2021/08/31	0	0.00	1	11.91	11.92	-1	9,914	-0.01%
2021/08/20	1	11.06	0	0.00	11.05	1	10,940	0.01%
2021/08/18	0	0.00	1	11.53	11.55	-1	10,877	-0.01%
2021/08/16	1	11.67	0	0.00	11.67	1	11,598	0.01%
2021/08/13	1	11.79	0	0.00	11.79	1	11,877	0.01%
2021/08/12	1	11.97	10	11.95	11.96	-9	12,004	-0.07%
2021/08/09	3	11.59	60	11.58	11.59	-57	13,108	-0.43%
2021/08/05	4	11.81	0	0.00	11.80	4	13,308	0.03%
2021/08/04	1	12.08	0	0.00	12.13	1	13,895	0.01%
2021/08/03	2	12.28	0	0.00	12.28	2	14,089	0.01%
2021/08/02	0	0.00	7	12.60	12.62	-7	14,237	-0.05%
2021/07/23	0	0.00	12	12.36	12.36	-12	16,112	-0.07%
2021/07/21	1	11.55	0	0.00	11.52	1	16,183	0.01%
2021/07/20	2	11.51	4	11.50	11.51	-2	16,241	-0.01%
2021/07/19	2	12.20	0	0.00	12.21	2	15,886	0.01%
2021/07/16	1	12.32	0	0.00	12.33	1	15,955	0.01%
2021/07/15	2	12.40	0	0.00	12.43	2	16,240	0.01%
2021/07/13	0	0.00	12	12.71	12.68	-12	16,576	-0.07%
2021/07/12	0	0.00	0.2	12.70	12.69	-0.2	16,837	0.00%
2021/07/09	0	0.00	1	12.47	12.51	-1	17,408	-0.01%
2021/07/08	1	12.29	1	12.28	12.35	0	17,561	0.00%
2021/07/07	1.1	12.55	0	0.00	12.58	1.1	17,544	0.01%
2021/07/06	4	13.09	11	13.04	13.09	-7	17,409	-0.04%
2021/07/05	15	12.80	0	0.00	12.83	15	17,291	0.09%
2021/07/01	0	0.00	2	12.55	12.55	-2	17,218	-0.01%
2021/06/30	1	12.54	2	12.54	12.54	-1	17,363	-0.01%
2021/06/29	0	0.00	4	12.42	12.42	-4	17,536	-0.02%
2021/06/28	3	12.63	0	0.00	12.64	3	17,538	0.02%
2021/06/24	0	0.00	10	12.50	12.50	-10	18,682	-0.05%
2021/06/23	5	12.50	16	12.51	12.50	-11	19,118	-0.06%
2021/06/22	0	0.00	1	12.46	12.47	-1	19,999	-0.01%
2021/06/21	1	12.23	3	12.25	12.22	-2	20,902	-0.01%
2021/06/18	7.1	11.99	0	0.00	11.98	7.1	20,871	0.03%
2021/06/17	11	12.16	0	0.00	12.26	11	20,968	0.05%
2021/06/16	3	12.33	2	12.32	12.33	1	21,840	0.00%
2021/06/15	10	12.05	0	0.00	12.06	10	21,874	0.05%
2021/06/10	12	11.86	0	0.00	11.84	12	21,993	0.05%
2021/06/09	0	0.00	9	11.94	11.96	-9	22,139	-0.04%
2021/06/07	1	11.80	3	11.78	11.77	-2	22,392	-0.01%
2021/06/04	1	11.62	0	0.00	11.67	1	22,814	0.00%
2021/06/03	6	11.75	2	11.75	11.76	4	23,191	0.02%
2021/06/01	1	11.46	10	11.47	11.45	-9	24,865	-0.04%
2021/05/26	0	0.00	5	11.20	11.21	-5	25,767	-0.02%
2021/05/25	0	0.00	2	11.25	11.23	-2	26,265	-0.01%
2021/05/24	0	0.00	5	10.88	10.89	-5	25,938	-0.02%
2021/05/21	5	10.60	0	0.00	10.62	5	26,503	0.02%
2021/05/20	5	10.82	0	0.00	10.84	5	26,546	0.02%
2021/05/19	0	0.00	5	11.03	11.03	-5	27,072	-0.02%
2021/05/18	0	0.00	1	11.28	11.29	-1	27,552	0.00%
2021/05/17	0	0.00	28	11.10	11.10	-28	28,221	-0.10%
2021/05/14	2	10.87	4	10.82	10.87	-2	28,321	-0.01%
2021/05/13	0	0.00	13	11.12	11.10	-13	28,847	-0.05%
2021/05/12	0	0.00	15	11.12	11.11	-15	29,105	-0.05%
2021/05/10	13	11.09	3	11.17	11.11	10	29,104	0.03%
2021/05/07	0	0.00	5	11.02	11.09	-5	29,021	-0.02%
2021/05/06	0	0.00	20	11.18	11.19	-20	28,908	-0.07%
2021/05/05	2	11.25	8	11.25	11.22	-6	28,821	-0.02%
2021/05/04	1	10.93	1	10.92	10.92	0	28,228	0.00%
2021/05/03	11	10.78	40	10.79	10.76	-29	27,823	-0.10%
2021/04/29	1	10.87	5	10.90	10.87	-4	27,789	-0.01%
2021/04/28	0	0.00	63	10.68	10.69	-63	27,506	-0.23%
2021/04/27	0.1	10.59	3	10.59	10.60	-2.9	27,711	-0.01%
2021/04/26	1	10.55	1	10.55	10.52	0	27,614	0.00%
2021/04/23	0	0.00	1	10.52	10.54	-1	27,935	0.00%
2021/04/22	3	10.42	0	0.00	10.43	3	28,179	0.01%
2021/04/21	10	10.67	4	10.63	10.60	6	28,292	0.02%
2021/04/19	3	10.75	0	0.00	10.76	3	28,396	0.01%
2021/04/16	3	10.84	17	10.84	10.87	-14	28,483	-0.05%
2021/04/15	5	10.79	105	10.79	10.80	-100	28,404	-0.35%	大賣/
2021/04/14	2	10.38	10	10.36	10.39	-8	28,205	-0.03%
2021/04/13	22	10.29	50	10.25	10.26	-28	28,906	-0.10%
2021/04/12	3	10.20	5	10.16	10.16	-2	28,977	-0.01%
2021/04/09	0	0.00	2	10.23	10.20	-2	29,109	-0.01%
2021/04/07	1	10.21	5	10.20	10.20	-4	29,132	-0.01%
2021/04/06	6	10.16	13	10.20	10.14	-7	29,135	-0.02%
2021/04/01	0	0.00	5	10.19	10.24	-5	28,953	-0.02%
2021/03/31	0	0.00	3	10.43	10.44	-3	28,798	-0.01%
2021/03/30	0	0.00	43	10.53	10.54	-43	29,004	-0.15%
2021/03/29	3	10.35	8	10.47	10.22	-5	28,755	-0.02%
2021/03/26	3	10.18	0	0.00	10.19	3	28,644	0.01%
2021/03/25	10	10.34	8	10.36	10.30	2	28,434	0.01%
2021/03/24	14	9.93	0	0.00	9.94	14	27,668	0.05%
2021/03/23	0	0.00	20	10.45	10.45	-20	26,837	-0.07%
2021/03/22	3	10.46	75	10.40	10.48	-72	26,914	-0.27%
2021/03/19	30	10.30	1	10.40	10.33	29	26,769	0.11%
2021/03/18	11	11.04	5	11.05	11.04	6	25,827	0.02%
2021/03/17	10	11.12	0	0.00	11.15	10	25,754	0.04%
2021/03/16	2	11.12	0	0.00	11.15	2	25,646	0.01%
2021/03/15	0	0.00	1	11.31	11.33	-1	25,494	0.00%
2021/03/12	0	0.00	5	11.27	11.25	-5	25,406	-0.02%
2021/03/11	0	0.00	20	11.11	11.11	-20	25,255	-0.08%
2021/03/10	18	10.99	0	0.00	10.88	18	25,248	0.07%
2021/03/09	9	11.13	60	11.15	11.22	-51	24,822	-0.21%
2021/03/08	20	11.52	118	11.48	11.49	-98	24,479	-0.40%	大賣/
2021/03/05	2	10.95	109	10.90	10.92	-107	23,381	-0.46%	大賣/鉅額交易
2021/03/04	13	10.46	6	10.41	10.47	7	22,477	0.03%
2021/03/03	3	10.14	3	10.18	10.21	0	22,250	0.00%
2021/03/02	20	10.20	7	10.16	10.17	13	22,543	0.06%
2021/02/26	24	10.72	35	10.77	10.68	-11	22,827	-0.05%
2021/02/25	20	10.80	11	10.76	10.75	9	22,617	0.04%
2021/02/24	12	10.46	2	10.43	10.40	10	22,095	0.05%
2021/02/23	50	10.67	60	10.55	10.69	-10	21,862	-0.05%
2021/02/22	6	10.19	0	0.00	10.24	6	21,231	0.03%
2021/02/19	15	10.19	6	10.07	10.20	9	21,007	0.04%
2021/02/18	3	10.56	10	10.59	10.55	-7	20,435	-0.03%
2021/02/17	0	0.00	27.1	10.18	10.25	-27.1	19,864	-0.14%
2021/02/05	0	0.00	43	9.63	9.65	-43	18,851	-0.23%
2021/02/04	21	9.50	40	9.53	9.53	-19	18,331	-0.10%
2021/02/03	0	0.00	8	9.36	9.37	-8	17,985	-0.04%
2021/02/02	0	0.00	102	9.20	9.21	-102	17,816	-0.57%	大賣/鉅額交易
2021/02/01	0	0.00	3	8.87	8.94	-3	17,053	-0.02%
2021/01/29	0	0.00	1	8.90	8.92	-1	16,923	-0.01%
2021/01/26	3	8.99	49	8.95	8.94	-46	17,302	-0.27%
2021/01/22	1	8.96	0	0.00	8.96	1	17,836	0.01%
2021/01/21	0	0.00	1	9.07	9.07	-1	17,910	-0.01%
2021/01/20	5	9.09	5	9.12	9.10	0	17,852	0.00%
2021/01/19	0	0.00	16	8.94	8.94	-16	17,570	-0.09%
2021/01/18	1	8.89	4	8.88	8.88	-3	17,823	-0.02%
2021/01/15	22	9.17	6	9.16	9.12	16	17,385	0.09%
2021/01/14	67	9.07	53	9.06	9.07	14	17,254	0.08%
2021/01/13	5	9.20	53	9.16	9.21	-48	16,949	-0.28%
2021/01/11	1	8.87	5	8.91	8.89	-4	16,173	-0.02%
2021/01/08	2	8.73	3	8.73	8.73	-1	15,877	-0.01%
2021/01/07	3	8.72	13	8.71	8.74	-10	15,743	-0.06%
2021/01/06	0	0.00	20	8.57	8.57	-20	15,332	-0.13%
2021/01/05	15	8.22	0	0.00	8.22	15	14,491	0.10%
2021/01/04	0	0.00	1	8.43	8.41	-1	14,371	-0.01%
2020/12/30	1	8.30	0	0.00	8.29	1	14,131	0.01%
2020/12/25	2	8.27	0	0.00	8.26	2	14,231	0.01%
2020/12/24	0	0.00	7	8.31	8.33	-7	14,189	-0.05%
2020/12/23	3	8.00	0	0.00	8.02	3	13,926	0.02%
2020/12/22	4	8.17	46	8.22	8.16	-42	13,746	-0.31%
2020/12/21	22	8.40	0	0.00	8.33	22	13,256	0.17%
2020/12/18	60	8.43	0	0.00	8.40	60	13,021	0.46%
2020/12/17	0	0.00	10	8.39	8.42	-10	12,908	-0.08%
2020/12/16	20	8.22	4	8.25	8.25	16	12,724	0.13%
2020/12/14	50	8.13	5	8.14	8.14	45	12,603	0.36%
2020/12/11	2	8.18	0	0.00	8.14	2	12,668	0.02%
2020/12/10	1	8.06	0	0.00	8.04	1	12,641	0.01%
2020/12/08	5	8.06	0	0.00	8.07	5	12,768	0.04%
2020/12/07	1	8.17	4	8.14	8.13	-3	12,759	-0.02%
2020/12/04	0	0.00	4	8.15	8.18	-4	12,915	-0.03%
2020/12/03	0	0.00	1	8.07	8.07	-1	12,921	-0.01%
2020/12/02	0	0.00	2	7.94	7.93	-2	13,092	-0.02%
2020/11/30	6	8.08	0	0.00	8.04	6	13,047	0.05%
2020/11/27	1	8.04	0	0.00	8.04	1	12,942	0.01%
2020/11/26	3	8.26	7	8.15	8.16	-4	12,848	-0.03%
2020/11/25	2	8.13	15	8.12	8.14	-13	12,459	-0.10%
2020/11/24	0	0.00	21	7.75	7.75	-21	11,649	-0.18%
2020/11/23	0	0.00	1	7.62	7.63	-1	11,457	-0.01%
2020/11/19	5	7.58	0	0.00	7.58	5	11,424	0.04%
2020/11/17	1	7.57	31	7.57	7.58	-30	11,428	-0.26%
2020/11/13	3	7.47	0	0.00	7.47	3	11,654	0.03%
2020/11/12	10	7.63	21	7.58	7.59	-11	11,584	-0.09%
2020/11/11	15	7.58	6	7.58	7.65	9	11,508	0.08%
2020/11/10	0	0.00	57	7.40	7.42	-57	11,147	-0.51%
2020/11/09	0	0.00	10	7.18	7.22	-10	10,938	-0.09%
2020/11/06	6	7.14	0	0.00	7.12	6	10,921	0.05%
2020/11/04	2	7.24	25	7.25	7.27	-23	10,926	-0.21%
2020/11/03	0	0.00	26	7.06	7.07	-26	10,775	-0.24%
2020/11/02	17	6.73	1	6.74	6.74	16	10,549	0.15%
2020/10/30	25	6.91	1	6.91	6.88	24	10,265	0.23%
2020/10/29	13	7.07	2	7.06	7.06	11	10,066	0.11%
2020/10/28	20	7.20	0	0.00	7.21	20	9,913	0.20%
2020/10/27	5	7.21	9	7.22	7.24	-4	9,916	-0.04%
2020/10/26	17	7.33	5	7.28	7.29	12	9,863	0.12%
2020/10/22	16	7.43	0	0.00	7.43	16	9,747	0.16%
2020/10/21	0	0.00	9	7.59	7.57	-9	9,650	-0.09%
2020/10/16	0	0.00	1	7.57	7.53	-1	9,992	-0.01%
2020/10/14	2	7.51	1	7.52	7.51	1	10,328	0.01%
2020/10/08	0	0.00	1	7.58	7.58	-1	10,467	-0.01%
2020/10/07	10	7.56	0	0.00	7.59	10	10,630	0.09%
2020/10/06	0	0.00	5	7.55	7.56	-5	10,706	-0.05%
2020/10/05	31	7.45	0	0.00	7.45	31	11,046	0.28%
2020/09/30	12	7.53	0	0.00	7.54	12	11,162	0.11%
2020/09/29	0	0.00	4	7.66	7.67	-4	11,286	-0.04%
2020/09/25	0	0.00	2	7.70	7.72	-2	11,727	-0.02%
2020/09/24	5	7.62	11	7.62	7.61	-6	11,708	-0.05%
2020/09/23	1	7.68	0	0.00	7.67	1	11,740	0.01%
2020/09/22	6	7.72	0	0.00	7.70	6	11,916	0.05%
2020/09/18	0	0.00	1	7.90	7.94	-1	12,086	-0.01%
2020/09/17	0	0.00	1	7.82	7.80	-1	12,197	-0.01%
2020/09/16	5	7.73	15	7.80	7.84	-10	12,252	-0.08%
2020/09/15	3	7.65	0	0.00	7.65	3	12,268	0.02%
2020/09/14	1	7.72	2	7.69	7.71	-1	12,206	-0.01%
2020/09/11	1	7.77	0	0.00	7.77	1	12,193	0.01%
2020/09/10	20	7.81	15	7.81	7.88	5	12,153	0.04%
2020/09/09	47	7.66	2	7.66	7.75	45	12,350	0.36%
2020/09/08	33	7.94	0	0.00	7.90	33	12,295	0.27%
2020/09/07	8	8.01	0	0.00	8.01	8	12,536	0.06%
2020/09/04	18	8.09	0	0.00	8.09	18	12,569	0.14%
2020/09/03	10	8.12	0	0.00	8.13	10	12,639	0.08%
2020/09/01	5	8.18	1	8.18	8.19	4	13,248	0.03%
2020/08/31	0	0.00	1	8.22	8.20	-1	13,375	-0.01%
2020/08/28	0	0.00	1	8.22	8.21	-1	13,469	-0.01%
2020/08/27	0	0.00	5	8.31	8.24	-5	13,778	-0.04%
2020/08/24	2	8.20	2	8.19	8.18	0	14,283	0.00%
2020/08/21	3	8.23	5	8.23	8.24	-2	14,585	-0.01%
2020/08/20	15	8.23	1	8.29	8.20	14	14,747	0.09%
2020/08/19	20	8.42	5	8.43	8.39	15	14,730	0.10%
2020/08/18	5	8.46	10	8.47	8.45	-5	14,997	-0.03%
2020/08/17	2	8.46	0	0.00	8.46	2	15,580	0.01%
2020/08/13	10	8.51	5	8.51	8.51	5	16,215	0.03%
2020/08/12	0	0.00	2	8.47	8.47	-2	17,187	-0.01%
2020/08/11	3	8.48	1	8.47	8.51	2	17,799	0.01%
2020/08/10	1	8.44	5	8.45	8.44	-4	18,191	-0.02%
2020/08/07	11	8.44	3	8.44	8.44	8	18,668	0.04%
2020/08/06	3	8.47	8	8.50	8.47	-5	19,293	-0.03%
2020/08/05	3	8.28	5	8.30	8.33	-2	19,752	-0.01%
2020/08/04	0	0.00	39	8.17	8.17	-39	20,673	-0.19%
2020/08/03	3	8.11	6	8.09	8.08	-3	21,122	-0.01%
2020/07/31	11	8.18	2	8.18	8.19	9	21,486	0.04%
2020/07/30	1	8.24	1	8.27	8.23	0	22,511	0.00%
2020/07/29	3	8.21	0	0.00	8.21	3	23,362	0.01%
2020/07/28	0	0.00	1	8.34	8.28	-1	24,202	0.00%
2020/07/27	1	8.34	5	8.30	8.30	-4	25,311	-0.02%
2020/07/24	1	8.47	8	8.40	8.40	-7	25,868	-0.03%
2020/07/23	0	0.00	5	8.58	8.52	-5	26,468	-0.02%
2020/07/22	0	0.00	14	8.53	8.52	-14	27,067	-0.05%
2020/07/21	6	8.25	20	8.27	8.30	-14	27,748	-0.05%
2020/07/20	28	8.22	5	8.18	8.24	23	28,784	0.08%
2020/07/17	6	8.37	3	8.38	8.36	3	31,124	0.01%
2020/07/16	1	8.42	20	8.41	8.38	-19	33,410	-0.06%
2020/07/15	16	8.39	0	0.00	8.38	16	34,477	0.05%
2020/07/14	23	8.41	0	0.00	8.37	23	35,673	0.06%
2020/07/13	1	8.50	23	8.52	8.50	-22	36,935	-0.06%
2020/07/10	15	8.55	3	8.59	8.48	12	38,825	0.03%
2020/07/09	8	8.66	239	8.68	8.68	-231	41,363	-0.56%	大賣/鉅額交易
2020/07/08	22	8.77	6	8.79	8.75	16	49,967	0.03%
2020/07/07	9	8.95	5	8.99	8.85	4	50,541	0.01%
2020/07/06	9	8.84	29	8.92	8.90	-20	50,961	-0.04%
2020/07/02	1	8.66	58	8.67	8.63	-57	52,778	-0.11%
2020/07/01	11	8.65	0	0.00	8.66	11	53,527	0.02%
2020/06/30	16	8.68	0	0.00	8.65	16	53,664	0.03%
2020/06/29	41	8.65	0	0.00	8.66	41	53,864	0.08%
2020/06/24	16	8.86	0	0.00	8.81	16	54,191	0.03%
2020/06/23	7	8.93	0	0.00	8.88	7	54,259	0.01%
2020/06/22	7	8.98	50	9.00	8.92	-43	54,477	-0.08%
2020/06/19	0	0.00	53	9.02	8.99	-53	54,937	-0.10%
2020/06/18	7	8.96	0	0.00	8.97	7	55,481	0.01%
2020/06/17	9	9.00	3	9.00	9.01	6	56,294	0.01%
2020/06/16	0	0.00	4	9.04	9.03	-4	57,616	-0.01%
2020/06/15	11	8.85	4	8.84	8.84	7	59,316	0.01%
2020/06/12	37	8.69	22	8.66	8.97	15	60,253	0.02%
2020/06/11	21	9.18	16	9.16	9.14	5	60,693	0.01%
2020/06/10	2	9.32	0	0.00	9.31	2	61,179	0.00%
2020/06/09	4	9.44	15	9.40	9.40	-11	62,578	-0.02%
2020/06/08	27	9.60	12	9.57	9.54	15	63,604	0.02%
2020/06/05	42	9.37	1	9.37	9.38	41	64,870	0.06%
2020/06/04	35	9.29	0	0.00	9.31	35	66,970	0.05%
2020/06/03	57	9.37	10	9.36	9.39	47	71,890	0.07%
2020/06/02	4	9.14	6	9.16	9.09	-2	72,938	0.00%
2020/06/01	2	9.20	0	0.00	9.17	2	73,448	0.00%
2020/05/29	2	9.17	0	0.00	9.17	2	73,778	0.00%
2020/05/28	22	9.16	9	9.16	9.16	13	74,481	0.02%
2020/05/27	3	9.33	200	9.33	9.32	-197	76,350	-0.26%	大賣/鉅額交易
2020/05/26	13	9.43	1	9.40	9.37	12	77,903	0.02%
2020/05/25	3	9.35	0	0.00	9.32	3	78,104	0.00%
2020/05/22	11	9.46	18	9.40	9.40	-7	77,988	-0.01%
2020/05/21	9	9.65	18	9.64	9.64	-9	77,642	-0.01%
2020/05/20	16	9.57	5	9.55	9.60	11	77,309	0.01%
2020/05/19	21	9.58	18	9.68	9.64	3	77,196	0.00%
2020/05/18	23	9.63	5	9.65	9.65	18	76,245	0.02%
2020/05/15	8	9.47	7	9.43	9.44	1	75,743	0.00%
2020/05/14	7	9.34	52	9.36	9.30	-45	75,426	-0.06%
2020/05/13	15	9.48	4	9.46	9.48	11	75,082	0.01%
2020/05/12	6	9.27	47	9.35	9.37	-41	74,751	-0.05%
2020/05/11	46	9.25	17	9.22	9.47	29	74,379	0.04%
2020/05/08	0	0.00	10	8.89	8.90	-10	73,619	-0.01%
2020/05/07	28	8.63	4	8.60	8.72	24	73,312	0.03%
2020/05/06	44	8.91	2	9.00	8.76	42	73,076	0.06%
2020/05/05	7	8.90	39	8.88	8.76	-32	72,309	-0.04%
2020/05/04	9	8.51	102	8.56	8.56	-93	71,781	-0.13%	大賣/
2020/04/30	56	8.45	58	8.45	8.69	-2	71,342	0.00%
2020/04/29	20	8.01	1	8.00	8.03	19	70,336	0.03%
2020/04/28	36	7.72	13	7.74	7.75	23	70,037	0.03%
2020/04/27	77	7.89	1	7.89	7.88	76	69,574	0.11%
2020/04/24	3	8.02	34	8.07	8.00	-31	68,864	-0.05%
2020/04/23	220	7.83	80	7.84	8.04	140	67,918	0.21%	大買/鉅額交易
2020/04/22	224	7.55	617	7.58	7.44	-393	66,657	-0.59%	大買/大賣/鉅額交易
2020/04/21	117	8.11	5	8.05	8.17	112	64,017	0.17%	大買/鉅額交易
2020/04/20	25	8.44	8	8.36	8.45	17	61,680	0.03%
2020/04/17	47	8.58	523	8.74	8.60	-476	60,465	-0.79%	大賣/鉅額交易
2020/04/16	42	8.50	6	8.50	8.50	36	59,081	0.06%
2020/04/15	92	8.64	55	8.64	8.64	37	57,670	0.06%
2020/04/14	79	8.55	28	8.19	8.67	51	55,679	0.09%
2020/04/13	310	8.31	10	8.93	8.26	300	52,711	0.57%	大買/鉅額交易
2020/04/10	64	9.50	28	9.50	9.60	36	43,879	0.08%
2020/04/09	59	9.83	65	9.75	9.85	-6	43,089	-0.01%
2020/04/08	98	9.38	51	9.11	9.43	47	42,459	0.11%
2020/04/07	54	10.15	4	10.15	10.14	50	40,824	0.12%
2020/04/06	26	10.15	31	10.35	10.23	-5	40,088	-0.01%
2020/04/01	11	10.03	5	9.96	10.23	6	39,173	0.02%
2020/03/31	34	10.02	0	0.00	10.08	34	38,809	0.09%
2020/03/30	5	9.75	0	0.00	9.79	5	38,430	0.01%
2020/03/27	6	10.14	3	10.11	10.17	3	37,874	0.01%
2020/03/26	7	10.18	92	10.22	10.33	-85	37,560	-0.23%
2020/03/25	5	10.46	9	10.52	10.46	-4	37,155	-0.01%
2020/03/24	7	10.42	34	10.41	10.36	-27	36,522	-0.07%
2020/03/23	21	9.87	32	9.50	10.10	-11	35,836	-0.03%
2020/03/20	95	10.28	64	10.29	10.41	31	34,923	0.09%
2020/03/19	65	9.34	34	9.16	9.12	31	33,485	0.09%
2020/03/18	65	10.32	5	10.43	10.25	60	31,478	0.19%
2020/03/17	17	10.75	1	10.88	10.75	16	30,205	0.05%
2020/03/16	26	10.99	22	10.96	10.95	4	29,232	0.01%
2020/03/13	42	11.12	14	11.07	11.34	28	28,400	0.10%
2020/03/12	294	11.16	3	11.13	11.00	291	26,833	1.08%	大買/鉅額交易
2020/03/11	29	11.70	244	11.63	11.55	-215	25,529	-0.84%	大賣/鉅額交易
2020/03/10	292	11.14	76	11.10	11.31	216	23,875	0.90%	大買/鉅額交易
2020/03/09	126	10.71	20	11.33	10.41	106	21,554	0.49%	大買/鉅額交易
2020/03/06	17	13.37	10	13.50	13.38	7	16,447	0.04%
2020/03/05	10	13.83	0	0.00	13.84	10	15,037	0.07%
2020/03/04	11	13.93	2	13.95	13.98	9	14,143	0.06%
2020/03/03	19	14.08	24	14.12	13.97	-5	13,496	-0.04%
2020/03/02	70	13.35	19	13.37	13.51	51	12,621	0.40%
2020/02/27	65	14.23	2	14.22	14.15	63	10,302	0.61%
2020/02/26	48	14.79	1	14.84	14.82	47	8,480	0.55%
2020/02/25	36	15.08	0	0.00	15.10	36	8,068	0.45%
2020/02/24	11	15.15	5	15.17	15.26	6	7,863	0.08%
2020/02/21	2	15.63	0	0.00	15.62	2	7,593	0.03%
2020/02/20	17	15.65	0	0.00	15.69	17	7,450	0.23%
2020/02/19	2	15.39	0	0.00	15.39	2	7,232	0.03%
2020/02/18	11	15.15	0	0.00	15.16	11	7,063	0.16%
2020/02/14	3	15.05	4	15.09	15.11	-1	6,678	-0.01%
2020/02/13	35	15.06	6	15.03	15.03	29	6,450	0.45%
2020/02/12	4	14.77	4	14.85	14.85	0	6,049	0.00%
2020/02/11	8	14.71	0	0.00	14.73	8	5,781	0.14%
2020/02/10	10	14.68	0	0.00	14.76	10	5,469	0.18%
2020/02/07	18	15.03	0	0.00	14.98	18	5,208	0.35%
2020/02/06	5	15.15	3	15.10	15.25	2	4,979	0.04%
2020/02/05	11	14.68	0	0.00	14.72	11	4,683	0.23%
2020/02/04	18	14.84	0	0.00	14.87	18	4,308	0.42%
2020/02/03	6	15.15	0	0.00	15.22	6	3,775	0.16%
2020/01/31	20	15.65	0	0.00	15.66	20	3,480	0.57%
2020/01/30	10	15.95	0	0.00	16.01	10	3,116	0.32%
2020/01/20	0	0.00	2	17.30	17.33	-2	2,958	-0.07%
2020/01/17	2	17.13	0	0.00	17.15	2	3,072	0.07%
2020/01/14	0	0.00	5	17.03	17.02	-5	3,387	-0.15%
2020/01/13	0	0.00	2	17.29	17.29	-2	3,334	-0.06%
2020/01/09	1	17.58	5	17.60	17.58	-4	3,389	-0.12%
2020/01/08	7	18.94	1	19.05	18.55	6	3,373	0.18%
2020/01/07	1	18.37	0	0.00	18.27	1	3,373	0.03%
2020/01/06	70	18.78	0	0.00	18.83	70	3,550	1.97%
2019/12/16	0	0.00	1	17.46	17.43	-1	4,896	-0.02%
2019/12/09	0	0.00	1	17.21	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	69	17.03	17.01	-69	5,478	-1.26%
2019/12/04	1	16.53	0	0.00	16.54	1	5,402	0.02%
2019/12/02	0	0.00	1	16.47	16.45	-1	5,603	-0.02%
2019/11/26	0	0.00	1	16.96	16.96	-1	5,649	-0.02%
2019/11/21	0	0.00	6	16.65	16.64	-6	5,737	-0.10%
2019/11/20	0	0.00	16	16.27	16.24	-16	5,683	-0.28%
2019/11/12	2	16.66	0	0.00	16.67	2	5,599	0.04%
2019/11/06	0	0.00	4	16.69	16.66	-4	5,835	-0.07%
2019/11/05	0	0.00	10	16.51	16.54	-10	5,905	-0.17%
2019/11/04	0	0.00	3	16.37	16.37	-3	5,820	-0.05%
2019/11/01	10	15.96	0	0.00	16.00	10	5,762	0.17%
2019/10/30	3	16.20	0	0.00	16.20	3	5,828	0.05%
2019/10/29	0	0.00	5	16.37	16.30	-5	5,841	-0.09%
2019/10/28	1	16.58	23	16.58	16.55	-22	5,803	-0.38%
2019/10/25	0	0.00	3	16.41	16.39	-3	5,691	-0.05%
2019/10/23	1	15.86	0	0.00	15.86	1	5,349	0.02%
2019/10/22	1	15.73	0	0.00	15.69	1	5,309	0.02%
2019/10/18	0	0.00	2	15.84	15.83	-2	5,286	-0.04%
2019/10/16	2	15.59	0	0.00	15.59	2	5,265	0.04%
2019/10/15	13	15.67	0	0.00	15.67	13	5,217	0.25%
2019/10/14	0	0.00	9	16.01	15.97	-9	5,133	-0.18%
2019/10/09	12	15.50	0	0.00	15.51	12	4,937	0.24%
2019/10/08	6	15.66	0	0.00	15.66	6	4,792	0.13%
2019/10/04	17	15.58	0	0.00	15.69	17	4,626	0.37%
2019/10/03	18	15.71	0	0.00	15.86	18	4,146	0.43%
2019/10/02	2	16.07	0	0.00	16.07	2	3,882	0.05%
2019/10/01	3	16.11	0	0.00	16.14	3	3,748	0.08%
2019/09/26	1	16.68	0	0.00	16.65	1	3,607	0.03%
2019/09/23	0	0.00	1	17.26	17.30	-1	3,603	-0.03%
2019/09/16	0	0.00	1	17.62	17.55	-1	3,590	-0.03%
2019/09/09	0	0.00	5	16.83	16.80	-5	3,358	-0.15%
2019/09/05	10	16.46	50	16.56	16.56	-40	3,466	-1.15%
2019/08/26	1	15.86	0	0.00	15.86	1	3,548	0.03%
2019/08/20	1	16.55	0	0.00	16.57	1	3,387	0.03%
2019/08/08	13	15.58	0	0.00	15.72	13	3,191	0.41%
2019/08/07	39	15.87	1	15.91	15.89	38	3,015	1.26%
2019/08/06	2	16.09	0	0.00	16.36	2	2,846	0.07%
2019/08/02	2	16.29	0	0.00	16.28	2	2,770	0.07%
2019/07/15	0	0.00	3	17.67	17.69	-3	2,509	-0.12%
2019/07/04	0	0.00	4	16.86	16.81	-4	2,440	-0.16%
2019/07/03	0	0.00	5	16.71	16.68	-5	2,464	-0.20%
2019/07/02	0	0.00	1	17.32	17.38	-1	2,426	-0.04%
2019/06/26	1	17.39	0	0.00	17.41	1	2,398	0.04%
2019/06/21	2	16.91	0	0.00	16.74	2	2,252	0.09%
2019/06/18	0	0.00	1	15.50	15.49	-1	2,103	-0.05%
2019/06/13	4	15.32	0	0.00	15.33	4	1,993	0.20%
2019/06/03	4	15.82	0	0.00	15.82	4	1,628	0.25%
2019/05/31	1	16.74	0	0.00	16.74	1	1,488	0.07%
2019/05/22	1	18.63	0	0.00	18.60	1	1,517	0.07%
2019/05/16	0	0.00	3	18.59	18.54	-3	1,686	-0.18%
2019/05/07	0	0.00	4	18.50	18.51	-4	1,892	-0.21%
2019/04/02	1	18.40	0	0.00	18.37	1	3,476	0.03%
2019/03/25	0	0.00	40	17.73	17.80	-40	4,332	-0.92%
2019/03/18	0	0.00	1	17.91	17.91	-1	4,615	-0.02%
2019/03/12	1	17.70	0	0.00	17.67	1	4,837	0.02%
2019/03/05	0	0.00	1	17.53	17.51	-1	5,149	-0.02%
2019/02/19	0	0.00	1	17.58	17.58	-1	5,208	-0.02%
2019/02/13	0	0.00	2	16.89	16.93	-2	5,130	-0.04%
2019/02/11	0	0.00	9	16.48	16.50	-9	5,093	-0.18%
2019/01/30	0	0.00	20	16.47	16.54	-20	5,073	-0.39%
2019/01/25	1	16.64	0	0.00	16.62	1	5,012	0.02%
2019/01/21	1	16.54	0	0.00	16.67	1	4,900	0.02%
2019/01/14	1	16.27	0	0.00	16.10	1	4,819	0.02%
2019/01/11	0	0.00	8	16.53	16.54	-8	4,756	-0.17%
2019/01/10	2	16.37	9	16.41	16.37	-7	4,656	-0.15%
2019/01/08	0	0.00	2	15.66	15.53	-2	4,370	-0.05%
2019/01/07	3	15.58	1	15.53	15.59	2	4,314	0.05%
2019/01/04	0	0.00	1	15.02	15.18	-1	4,215	-0.02%
2019/01/02	0	0.00	2	14.68	14.50	-2	4,033	-0.05%
2018/12/27	0	0.00	6	14.80	14.88	-6	3,872	-0.15%
2018/12/26	7	14.00	0	0.00	14.01	7	3,707	0.19%
2018/12/25	10	14.34	1	14.36	14.22	9	3,507	0.26%
2018/12/24	1	14.70	1	14.72	14.83	0	3,253	0.00%
2018/12/22	12	14.85	0	0.00	14.78	12	3,183	0.38%
2018/12/21	47	15.00	2	14.93	14.92	45	3,109	1.45%
2018/12/19	21	15.09	0	0.00	15.31	21	2,800	0.75%
2018/12/18	2	15.97	3	16.07	15.97	-1	2,521	-0.04%
2018/12/17	2	16.62	0	0.00	16.62	2	2,321	0.09%
2018/12/12	2	16.83	0	0.00	16.87	2	2,079	0.10%
2018/12/06	0	0.00	3	17.03	16.95	-3	1,743	-0.17%
2018/12/05	2	16.98	0	0.00	16.98	2	1,712	0.12%
2018/12/04	2	17.25	0	0.00	17.24	2	1,614	0.12%
2018/12/03	0	0.00	1	17.21	17.34	-1	1,562	-0.06%
2018/11/29	3	16.55	3	16.49	16.57	0	1,422	0.00%
2018/11/28	3	16.82	0	0.00	16.90	3	1,255	0.24%
2018/11/27	2	16.63	0	0.00	16.64	2	1,212	0.16%
2018/11/26	5	16.55	3	16.70	16.78	2	1,165	0.17%
2018/11/23	1	17.25	0	0.00	17.26	1	1,086	0.09%
2018/11/22	0	0.00	1	17.61	17.61	-1	1,046	-0.10%
2018/11/21	1	17.52	0	0.00	17.62	1	1,032	0.10%
2018/11/19	0	0.00	1	18.51	18.57	-1	986	-0.10%
2018/11/15	1	18.17	0	0.00	18.21	1	961	0.10%
2018/11/14	2	18.07	0	0.00	18.10	2	932	0.21%
2018/11/08	1	20.03	0	0.00	20.04	1	825	0.12%
2018/11/05	0	0.00	10	20.32	20.35	-10	808	-1.24%
2018/10/29	1	22.06	0	0.00	21.96	1	786	0.13%
2018/10/16	10	23.21	0	0.00	23.25	10	652	1.53%
2018/10/02	0	0.00	5	24.33	24.36	-5	624	-0.80%
2018/09/20	0	0.00	10	23.00	22.99	-10	668	-1.50%
2018/09/13	10	22.50	0	0.00	22.48	10	788	1.27%
2018/08/30	0	0.00	1	22.40	22.40	-1	874	-0.11%
2018/08/10	1	21.32	0	0.00	21.31	1	930	0.11%
2018/08/09	5	21.38	0	0.00	21.40	5	932	0.54%
2018/08/08	0	0.00	3	22.05	22.05	-3	902	-0.33%
2018/06/28	0	0.00	1	22.27	22.27	-1	1,146	-0.09%
2018/06/20	2	20.00	0	0.00	20.09	2	1,126	0.18%
2018/06/08	1	20.26	0	0.00	20.21	1	1,194	0.08%
2018/06/05	1	19.97	0	0.00	19.97	1	1,214	0.08%
2018/05/03	0	0.00	1	20.76	20.74	-1	1,567	-0.06%
2018/04/24	0	0.00	1	21.07	21.08	-1	1,803	-0.06%
2018/04/19	0	0.00	1	20.98	21.04	-1	1,915	-0.05%
2018/04/18	0	0.00	1	20.42	20.48	-1	1,904	-0.05%
2018/04/11	0	0.00	1	19.92	19.90	-1	1,963	-0.05%
2018/04/03	0	0.00	1	19.30	19.26	-1	2,053	-0.05%
2018/03/30	0	0.00	1	19.80	19.80	-1	2,264	-0.04%
2018/03/26	0	0.00	20	20.13	20.03	-20	2,329	-0.86%
2018/03/20	0	0.00	2	19.02	19.03	-2	2,192	-0.09%
2018/02/26	0	0.00	2	19.44	19.44	-2	2,451	-0.08%
2018/02/08	1	18.72	0	0.00	18.70	1	2,559	0.04%
2018/02/07	1	19.39	0	0.00	19.39	1	2,564	0.04%
2018/02/01	1	19.65	0	0.00	19.66	1	2,544	0.04%
2018/01/25	2	20.07	2	20.10	20.11	0	2,921	0.00%
2018/01/24	0	0.00	1	19.54	19.56	-1	2,872	-0.03%
2018/01/19	1	19.17	0	0.00	19.16	1	3,054	0.03%
2018/01/17	1	19.30	0	0.00	19.30	1	3,056	0.03%
2018/01/10	0	0.00	3	19.23	19.23	-3	2,941	-0.10%
2018/01/09	0	0.00	2	18.87	18.87	-2	2,874	-0.07%
2018/01/08	0	0.00	1	18.70	18.69	-1	2,905	-0.03%