期元大S&P原油反1 (00673R)-第一金-自由券商分點個股進出

台股 » 個股 » 期元大S&P原油反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P原油反1

(00673R)

可現股當沖

股價
7.56
漲跌
▲0.03
漲幅
+0.40%
成交量
5,255張
產業
上市
124人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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原油反1 (00673R)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/20	100	7.52	0	0.00	7.53	100	22,281	0.45%
2024/11/19	3	7.51	0	0.00	7.52	3	22,493	0.01%
2024/10/17	0	0.00	40	7.47	7.49	-40	24,389	-0.16%
2024/10/14	4	7.18	1	7.17	7.15	3	23,415	0.01%
2024/10/11	4	7.09	0	0.00	7.09	4	23,374	0.02%
2024/10/09	8	7.23	310.3	7.24	7.22	-302.3	23,089	-1.31%	大賣/鉅額交易
2024/10/08	321.3	7.06	0	0.00	7.07	321.3	22,755	1.41%	大買/鉅額交易
2024/10/07	4	7.22	0	0.00	7.24	4	21,921	0.02%
2024/10/04	10	7.26	0	0.00	7.27	10	21,953	0.05%
2024/09/30	0	0.00	5	7.83	7.83	-5	21,753	-0.02%
2024/09/27	0	0.00	2	7.99	7.96	-2	21,536	-0.01%
2024/09/25	2	7.53	0	0.00	7.58	2	21,312	0.01%
2024/09/23	5	7.56	0	0.00	7.55	5	21,237	0.02%
2024/09/12	0	0.00	20	8.08	8.09	-20	21,050	-0.10%
2024/09/10	20	8.00	6	7.99	7.99	14	20,476	0.07%
2024/09/06	2	7.90	0	0.00	7.91	2	20,354	0.01%
2024/09/05	0	0.00	90	7.88	7.88	-90	20,262	-0.44%
2024/09/04	0	0.00	101	7.84	7.83	-101	19,920	-0.51%	大賣/鉅額交易
2024/09/03	100	7.43	5	7.43	7.45	95	19,227	0.49%
2024/09/02	4	7.51	101	7.48	7.52	-97	19,261	-0.50%	大賣/
2024/08/30	50	7.24	0	0.00	7.24	50	18,998	0.26%
2024/08/29	50	7.36	2	7.36	7.36	48	20,074	0.24%
2024/08/28	0	0.00	200	7.26	7.30	-200	20,247	-0.99%	大賣/鉅額交易
2024/08/27	203	7.16	0	0.00	7.15	203	20,378	1.00%	大買/鉅額交易
2024/08/26	2	7.32	0	0.00	7.33	2	20,030	0.01%
2024/08/22	0	0.00	1,100	7.67	7.66	-1,100	19,855	-5.54%	大賣/鉅額交易
2024/08/20	0	0.00	20	7.47	7.52	-20	19,495	-0.10%
2024/08/19	200	7.33	0	0.00	7.35	200	19,621	1.02%	大買/鉅額交易
2024/08/16	0	0.00	4	7.24	7.25	-4	19,614	-0.02%
2024/08/13	24	7.13	0	0.00	7.14	24	19,393	0.12%
2024/08/12	0	0.00	0.1	7.32	7.33	-0.1	19,133	0.00%
2024/08/09	0	0.00	20	7.41	7.41	-20	19,161	-0.10%
2024/08/08	400	7.49	0	0.00	7.50	400	19,115	2.09%	大買/鉅額交易
2024/08/07	500	7.70	232	7.77	7.67	268	19,317	1.39%	大買/大賣/鉅額交易
2024/08/06	200	7.62	3	7.60	7.62	197	19,150	1.03%	大買/鉅額交易
2024/08/05	0	0.00	48	7.68	7.73	-48	18,954	-0.25%
2024/08/02	0	0.00	100	7.40	7.38	-100	17,725	-0.56%
2024/08/01	80	7.22	40	7.22	7.21	40	17,648	0.23%
2024/07/31	0	0.00	72	7.53	7.47	-72	17,570	-0.41%
2024/07/30	0	0.00	12	7.54	7.53	-12	17,138	-0.07%
2024/07/29	0.1	7.37	404.7	7.36	7.33	-404.6	17,020	-2.38%	大賣/鉅額交易
2024/07/26	0	0.00	1	7.25	7.26	-1	16,578	-0.01%
2024/07/22	0	0.00	2.3	7.22	7.21	-2.3	16,046	-0.01%
2024/07/18	20.3	6.98	0	0.00	6.99	20.3	15,339	0.13%
2024/07/17	0	0.00	1,029.3	7.16	7.16	-1,029.3	15,189	-6.78%	大賣/鉅額交易
2024/07/16	0	0.00	1	7.08	7.09	-1	15,382	-0.01%
2024/07/12	0	0.00	86	6.99	7.01	-86	16,254	-0.53%
2024/07/11	6	7.00	0	0.00	7.01	6	16,295	0.04%
2024/07/09	1	7.06	1	7.05	7.05	0	16,349	0.00%
2024/07/08	101	6.98	0	0.00	6.99	101	16,185	0.62%	大買/鉅額交易
2024/07/05	153	6.92	0	0.00	6.93	153	16,009	0.96%	大買/鉅額交易
2024/07/04	5	6.94	0	0.00	6.96	5	16,258	0.03%
2024/07/03	10	6.97	0	0.00	6.98	10	16,468	0.06%
2024/07/02	33	6.95	0	0.00	6.95	33	16,780	0.20%
2024/07/01	20	7.07	0	0.00	7.08	20	16,721	0.12%
2024/06/28	49	7.05	0	0.00	7.05	49	16,875	0.29%
2024/06/27	5	7.18	0	0.00	7.18	5	16,635	0.03%
2024/06/26	2	7.14	0	0.00	7.14	2	16,814	0.01%
2024/06/25	112	7.10	0	0.00	7.10	112	16,862	0.66%	大買/鉅額交易
2024/06/24	755	7.19	0	0.00	7.19	755	16,753	4.51%	大買/鉅額交易
2024/06/21	10	7.14	0	0.00	7.14	10	16,867	0.06%
2024/06/20	20	7.20	0	0.00	7.20	20	16,676	0.12%
2024/06/19	76	7.18	0	0.00	7.19	76	16,801	0.45%
2024/06/18	51	7.27	0	0.00	7.29	51	16,601	0.31%
2024/06/12	130	7.44	0	0.00	7.42	130	17,600	0.74%	大買/鉅額交易
2024/06/11	70	7.47	0	0.00	7.49	70	17,911	0.39%
2024/06/04	0	0.00	22.6	7.86	7.90	-22.6	18,170	-0.12%
2024/06/03	0	0.00	750	7.55	7.55	-750	17,270	-4.34%	大賣/鉅額交易
2024/05/31	0	0.00	260	7.49	7.49	-260	17,134	-1.52%	大賣/鉅額交易
2024/05/29	50.3	7.27	0	0.00	7.28	50.3	17,682	0.28%
2024/05/28	10	7.38	0	0.00	7.39	10	17,754	0.06%
2024/05/27	200	7.49	0	0.00	7.47	200	18,106	1.10%	大買/鉅額交易
2024/05/24	0	0.00	1	7.59	7.58	-1	18,261	-0.01%
2024/05/23	0.3	7.56	303	7.56	7.56	-302.7	18,641	-1.62%	大賣/鉅額交易
2024/05/22	0	0.00	1	7.48	7.48	-1	18,475	-0.01%
2024/05/16	300	7.43	0	0.00	7.42	300	19,385	1.55%	大買/鉅額交易
2024/05/15	0	0.00	31	7.49	7.46	-31	20,234	-0.15%
2024/05/14	30	7.42	0	0.00	7.43	30	21,478	0.14%
2024/05/13	0	0.00	521	7.54	7.54	-521	22,717	-2.29%	大賣/鉅額交易
2024/05/09	0	0.00	32	7.41	7.42	-32	23,122	-0.14%
2024/05/08	0	0.00	10	7.54	7.55	-10	23,154	-0.04%
2024/05/07	0	0.00	4	7.46	7.48	-4	23,231	-0.02%
2024/05/06	2	7.50	18	7.50	7.48	-16	23,757	-0.07%
2024/05/03	0	0.00	55.2	7.43	7.42	-55.2	23,961	-0.23%
2024/05/02	0	0.00	57	7.43	7.41	-57	24,157	-0.24%
2024/04/30	0	0.00	5	7.16	7.17	-5	23,417	-0.02%
2024/04/29	0	0.00	2	7.11	7.11	-2	23,812	-0.01%
2024/04/26	2	7.07	0	0.00	7.07	2	23,927	0.01%
2024/04/25	0	0.00	10	7.16	7.13	-10	24,147	-0.04%
2024/04/22	0	0.00	38.6	7.25	7.26	-38.6	24,300	-0.16%
2024/04/19	30	7.00	0	0.00	7.06	30	24,114	0.12%
2024/04/18	20	7.19	13	7.21	7.19	7	23,919	0.03%
2024/04/16	106	6.96	1	6.95	6.97	105	24,045	0.44%	大買/鉅額交易
2024/04/12	1	7.00	0	0.00	7.00	1	24,133	0.00%
2024/04/11	10	6.96	0	0.00	6.96	10	24,265	0.04%
2024/04/09	5	6.99	0	0.00	7.02	5	24,162	0.02%
2024/04/08	7	7.08	2	7.06	7.06	5	23,835	0.02%
2024/04/03	27.6	7.08	0	0.00	7.09	27.6	24,026	0.11%
2024/04/02	5	7.15	0	0.00	7.16	5	23,484	0.02%
2024/04/01	15	7.20	0	0.00	7.20	15	23,550	0.06%
2024/03/29	5	7.23	0	0.00	7.25	5	23,371	0.02%
2024/03/28	100	7.30	0	0.00	7.31	100	23,148	0.43%
2024/03/27	0.2	7.40	0	0.00	7.40	0.2	23,165	0.00%
2024/03/26	100.1	7.30	0	0.00	7.30	100.1	23,139	0.43%
2024/03/22	0.3	7.40	0	0.00	7.42	0.3	23,090	0.00%
2024/03/21	5.3	7.30	0	0.00	7.30	5.3	22,901	0.02%
2024/03/20	15.5	7.24	0	0.00	7.24	15.5	22,984	0.07%
2024/03/19	10.6	7.27	0	0.00	7.28	10.6	22,742	0.05%
2024/03/18	5.7	7.37	0	0.00	7.38	5.7	23,163	0.02%
2024/03/15	65.5	7.41	0	0.00	7.41	65.5	22,899	0.29%
2024/03/14	26	7.50	0	0.00	7.52	26	22,494	0.12%
2024/03/13	0	0.00	5	7.66	7.65	-5	22,364	-0.02%
2024/03/08	2	7.55	0	0.00	7.56	2	24,292	0.01%
2024/03/06	0	0.00	0.5	7.68	7.64	-0.5	24,839	0.00%
2024/03/05	5	7.62	0.5	7.63	7.65	4.5	25,080	0.02%
2024/03/04	6	7.50	0	0.00	7.54	6	25,049	0.02%
2024/03/01	1	7.66	0	0.00	7.67	1	24,490	0.00%
2024/02/29	57	7.67	0	0.00	7.67	57	24,521	0.23%
2024/02/26	1	7.88	11	7.88	7.87	-10	24,604	-0.04%
2024/02/23	5	7.69	0	0.00	7.71	5	24,146	0.02%
2024/02/22	9	7.71	0	0.00	7.71	9	24,161	0.04%
2024/02/20	18	7.69	0	0.00	7.69	18	25,051	0.07%
2024/02/19	33	7.72	0	0.00	7.74	33	24,827	0.13%
2024/02/16	53	7.76	0	0.00	7.77	53	24,559	0.22%
2024/02/15	600	7.88	1	7.88	7.89	599	23,872	2.51%	大買/鉅額交易
2024/02/05	0	0.00	194	8.28	8.24	-194	22,696	-0.85%	大賣/鉅額交易
2024/02/02	0	0.00	5	8.06	8.07	-5	21,695	-0.02%
2024/02/01	0	0.00	10	7.90	7.91	-10	21,782	-0.05%
2024/01/31	25	7.76	0	0.00	7.78	25	22,513	0.11%
2024/01/30	5	7.81	2	7.81	7.80	3	22,658	0.01%
2024/01/29	323	7.70	7	7.70	7.70	316	22,579	1.40%	大買/鉅額交易
2024/01/26	18	7.84	0	0.00	7.86	18	21,945	0.08%
2024/01/24	30	8.11	0	0.00	8.12	30	21,681	0.14%
2024/01/23	41	8.09	0	0.00	8.09	41	22,004	0.19%
2024/01/19	50	8.19	0	0.00	8.19	50	21,650	0.23%
2024/01/18	30	8.29	0	0.00	8.31	30	21,448	0.14%
2024/01/17	0	0.00	100	8.39	8.40	-100	21,822	-0.46%
2024/01/15	90	8.27	0	0.00	8.26	90	21,984	0.41%
2024/01/12	10	8.15	0	0.00	8.20	10	22,237	0.04%
2024/01/09	0	0.00	1	8.46	8.48	-1	21,598	0.00%
2024/01/03	0	0.00	2	8.53	8.59	-2	22,540	-0.01%
2023/12/29	0	0.00	54	8.36	8.33	-54	23,894	-0.23%
2023/12/27	1	8.03	0	0.00	8.02	1	23,601	0.00%
2023/12/21	0	0.00	15	8.21	8.22	-15	24,120	-0.06%
2023/12/20	50	8.21	10	8.20	8.21	40	24,078	0.17%
2023/12/19	0	0.00	25	8.32	8.34	-25	24,252	-0.10%
2023/12/13	0	0.00	14	8.84	8.84	-14	24,722	-0.06%
2023/12/08	0	0.00	8	8.62	8.62	-8	24,774	-0.03%
2023/12/07	0	0.00	634	8.72	8.71	-634	24,975	-2.54%	大賣/鉅額交易
2023/12/06	0	0.00	61	8.42	8.41	-61	23,855	-0.26%
2023/12/05	0	0.00	30	8.31	8.31	-30	23,652	-0.13%
2023/12/01	0	0.00	104	8.01	8.00	-104	23,010	-0.45%	大賣/鉅額交易
2023/11/30	61	7.84	0	0.00	7.81	61	22,890	0.27%
2023/11/29	51	7.94	0	0.00	7.97	51	22,992	0.22%
2023/11/27	0	0.00	115	8.10	8.17	-115	23,505	-0.49%	大賣/鉅額交易
2023/11/23	60	8.04	0	0.00	8.03	60	23,516	0.26%
2023/11/22	3	7.86	0	0.00	7.88	3	23,430	0.01%
2023/11/21	42	7.88	0	0.00	7.89	42	23,486	0.18%
2023/11/20	91	8.01	0	0.00	7.99	91	23,615	0.39%
2023/11/17	0	0.00	192	8.39	8.38	-192	23,333	-0.82%	大賣/鉅額交易
2023/11/16	0	0.00	5	8.09	8.10	-5	22,676	-0.02%
2023/11/15	0	0.00	2	7.92	7.88	-2	22,777	-0.01%
2023/11/14	30	7.91	0	0.00	7.91	30	23,160	0.13%
2023/11/13	0	0.00	8	8.11	8.12	-8	23,425	-0.03%
2023/11/10	60	8.17	6	8.16	8.14	54	24,089	0.22%
2023/11/09	0	0.00	50	8.18	8.21	-50	23,927	-0.21%
2023/11/08	21	8.00	66	8.02	8.04	-45	23,411	-0.19%
2023/11/07	0	0.00	9	7.74	7.73	-9	22,688	-0.04%
2023/11/06	0	0.00	6	7.70	7.67	-6	22,945	-0.03%
2023/11/02	15	7.70	10	7.68	7.67	5	23,123	0.02%
2023/11/01	0	0.00	48	7.68	7.69	-48	23,258	-0.21%
2023/10/31	0	0.00	117	7.55	7.57	-117	23,121	-0.51%	大賣/鉅額交易
2023/10/30	60	7.41	0	0.00	7.46	60	23,273	0.26%
2023/10/27	0	0.00	20	7.50	7.44	-20	23,790	-0.08%
2023/10/25	0	0.00	25	7.50	7.51	-25	24,272	-0.10%
2023/10/24	0	0.00	90	7.34	7.34	-90	24,224	-0.37%
2023/10/20	41	7.10	0	0.00	7.13	41	25,323	0.16%
2023/10/19	6	7.25	2	7.25	7.23	4	25,377	0.02%
2023/10/18	110	7.21	0	0.00	7.23	110	25,891	0.42%	大買/鉅額交易
2023/10/17	0	0.00	100	7.38	7.40	-100	25,701	-0.39%
2023/10/16	101	7.30	0	0.00	7.30	101	25,946	0.39%	大買/鉅額交易
2023/10/12	0	0.00	10	7.72	7.72	-10	26,420	-0.04%
2023/10/11	1	7.49	0	0.00	7.47	1	27,067	0.00%
2023/10/06	0	0.00	48	7.82	7.83	-48	27,641	-0.17%
2023/10/05	0	0.00	109	7.71	7.70	-109	28,015	-0.39%	大賣/鉅額交易
2023/10/03	4	7.47	44	7.47	7.49	-40	28,776	-0.14%
2023/10/02	6	7.27	105	7.28	7.28	-99	29,394	-0.34%	大賣/
2023/09/28	106	7.08	81	7.10	7.11	25	30,733	0.08%	大買/
2023/09/27	0	0.00	13	7.30	7.30	-13	31,213	-0.04%
2023/09/21	10	7.53	6	7.55	7.54	4	31,829	0.01%
2023/09/20	0	0.00	10	7.37	7.48	-10	32,264	-0.03%
2023/09/19	5	7.25	0	0.00	7.25	5	31,996	0.02%
2023/09/18	5	7.29	0	0.00	7.30	5	32,908	0.02%
2023/09/15	55	7.30	20	7.29	7.30	35	33,477	0.10%
2023/09/14	5	7.48	0	0.00	7.48	5	33,247	0.02%
2023/09/13	15	7.48	10	7.49	7.48	5	33,891	0.01%
2023/09/12	16	7.68	20	7.69	7.64	-4	33,895	-0.01%
2023/09/11	8	7.73	0	0.00	7.72	8	33,531	0.02%
2023/09/08	4	7.77	10	7.81	7.86	-6	33,416	-0.02%
2023/09/07	6	7.70	0	0.00	7.71	6	33,466	0.02%
2023/09/06	7	7.74	0	0.00	7.74	7	33,427	0.02%
2023/09/05	5	7.79	0	0.00	7.81	5	33,548	0.01%
2023/09/04	2	7.80	0	0.00	7.82	2	33,930	0.01%
2023/09/01	49	7.91	0	0.00	7.92	49	33,627	0.15%
2023/08/31	5	8.03	2	8.03	8.04	3	33,245	0.01%
2023/08/30	60	8.04	0	0.00	8.04	60	33,945	0.18%
2023/08/29	5	8.15	0	0.00	8.16	5	33,757	0.01%
2023/08/28	6	8.17	0	0.00	8.16	6	34,513	0.02%
2023/08/24	0	0.00	11	8.35	8.30	-11	34,805	-0.03%
2023/08/21	2	8.11	5	8.12	8.11	-3	34,913	-0.01%
2023/08/18	1	8.24	0	0.00	8.27	1	34,845	0.00%
2023/08/17	2	8.40	77	8.43	8.42	-75	34,484	-0.22%
2023/08/16	0	0.00	13	8.29	8.34	-13	34,216	-0.04%
2023/08/15	35	8.10	0	0.00	8.11	35	33,761	0.10%
2023/08/14	10	8.11	0	0.00	8.15	10	33,880	0.03%
2023/08/11	0	0.00	16	8.08	8.08	-16	33,767	-0.05%
2023/08/10	29	7.93	0	0.00	7.93	29	33,680	0.09%
2023/08/09	25	8.06	0	0.00	8.06	25	33,341	0.07%
2023/08/08	0	0.00	5	8.07	8.11	-5	33,475	-0.01%
2023/08/07	86	8.00	0	0.00	8.01	86	33,359	0.26%
2023/08/04	25	8.08	0	0.00	8.11	25	33,114	0.08%
2023/08/02	25	8.05	0	0.00	8.07	25	33,006	0.08%
2023/08/01	59	8.09	0	0.00	8.11	59	32,958	0.18%
2023/07/31	16	8.21	0	0.00	8.22	16	32,994	0.05%
2023/07/28	30	8.27	0	0.00	8.28	30	33,867	0.09%
2023/07/27	40	8.27	0	0.00	8.28	40	34,587	0.12%
2023/07/26	52	8.30	2	8.29	8.32	50	34,535	0.14%
2023/07/25	246	8.32	0	0.00	8.32	246	34,857	0.71%	大買/鉅額交易
2023/07/24	2	8.53	0	0.00	8.55	2	35,554	0.01%
2023/07/21	6	8.60	0	0.00	8.59	6	35,595	0.02%
2023/07/19	12	8.69	0	0.00	8.70	12	36,196	0.03%
2023/07/18	0	0.00	15	8.81	8.82	-15	36,711	-0.04%
2023/07/17	61	8.80	14	8.79	8.80	47	37,151	0.13%
2023/07/14	270	8.53	13	8.52	8.55	257	36,125	0.71%	大買/鉅額交易
2023/07/13	241	8.66	0	0.00	8.68	241	36,041	0.67%	大買/鉅額交易
2023/07/12	44	8.80	0	0.00	8.81	44	35,357	0.12%
2023/07/11	8	8.99	0	0.00	9.00	8	34,617	0.02%
2023/07/10	37	8.97	1	8.99	9.00	36	34,977	0.10%
2023/07/07	13	9.17	0	0.00	9.16	13	34,433	0.04%
2023/07/06	45	9.19	0	0.00	9.21	45	34,085	0.13%
2023/07/05	27	9.30	0	0.00	9.30	27	33,225	0.08%
2023/07/03	34	9.33	0	0.00	9.35	34	35,281	0.10%
2023/06/30	9	9.43	1	9.41	9.43	8	35,322	0.02%
2023/06/28	0	0.00	59	9.64	9.64	-59	35,339	-0.17%
2023/06/26	0	0.00	27	9.42	9.47	-27	34,570	-0.08%
2023/06/21	7	9.21	0	0.00	9.21	7	33,921	0.02%
2023/06/20	4	9.25	0	0.00	9.27	4	33,277	0.01%
2023/06/19	63	9.24	0	0.00	9.26	63	33,023	0.19%
2023/06/16	17	9.29	0	0.00	9.29	17	32,331	0.05%
2023/06/13	0	0.00	17	9.72	9.72	-17	32,901	-0.05%
2023/06/12	0	0.00	2	9.48	9.46	-2	33,138	-0.01%
2023/06/09	0	0.00	36	9.25	9.27	-36	33,939	-0.11%
2023/06/08	22	9.10	0	0.00	9.09	22	34,196	0.06%
2023/06/07	0	0.00	5	9.18	9.24	-5	35,115	-0.01%
2023/06/06	8	9.17	12	9.17	9.17	-4	35,615	-0.01%
2023/06/05	32	9.07	0	0.00	9.08	32	36,437	0.09%
2023/06/02	5	9.35	0	0.00	9.35	5	37,500	0.01%
2023/06/01	0	0.00	2	9.70	9.64	-2	39,143	-0.01%
2023/05/31	0	0.00	7	9.49	9.53	-7	38,667	-0.02%
2023/05/26	3	9.21	0	0.00	9.20	3	38,425	0.01%
2023/05/23	4	9.18	0	0.00	9.18	4	39,884	0.01%
2023/05/18	5	9.12	0	0.00	9.15	5	40,572	0.01%
2023/05/08	0	0.00	1	9.31	9.24	-1	43,309	0.00%
2023/05/05	0	0.00	1,512	9.68	9.61	-1,512	43,489	-3.48%	大賣/鉅額交易
2023/05/04	0	0.00	145	9.67	9.64	-145	43,332	-0.33%	大賣/鉅額交易
2023/05/03	10	9.32	70	9.30	9.32	-60	42,243	-0.14%
2023/04/28	20	8.96	140	8.95	8.90	-120	41,496	-0.29%	大賣/鉅額交易
2023/04/27	0	0.00	108	8.98	8.99	-108	40,926	-0.26%	大賣/鉅額交易
2023/04/26	0	0.00	40	8.67	8.64	-40	39,947	-0.10%
2023/04/21	0	0.00	20	8.70	8.67	-20	38,975	-0.05%
2023/04/20	15	8.54	2	8.55	8.60	13	38,246	0.03%
2023/04/19	0	0.00	6	8.33	8.36	-6	37,768	-0.02%
2023/04/18	0	0.00	1	8.31	8.33	-1	37,838	0.00%
2023/04/17	6	8.16	0	0.00	8.17	6	37,784	0.02%
2023/04/14	22	8.17	0	0.00	8.17	22	37,801	0.06%
2023/04/13	94	8.11	0	0.00	8.13	94	37,531	0.25%
2023/04/12	44	8.26	0	0.00	8.27	44	36,734	0.12%
2023/04/11	21	8.39	0	0.00	8.39	21	36,157	0.06%
2023/04/10	34	8.36	0	0.00	8.36	34	35,742	0.10%
2023/04/07	14	8.46	0	0.00	8.47	14	35,400	0.04%
2023/04/06	190	8.45	0	0.00	8.46	190	34,899	0.54%	大買/鉅額交易
2023/03/31	20	9.08	0	0.00	9.13	20	32,259	0.06%
2023/03/30	5	9.31	0	0.00	9.30	5	32,093	0.02%
2023/03/22	0	0.00	20	9.80	9.80	-20	32,041	-0.06%
2023/03/21	0	0.00	12	10.12	10.11	-12	32,214	-0.04%
2023/03/20	0	0.00	14	10.09	10.24	-14	32,368	-0.04%
2023/03/17	0	0.00	3	9.81	9.81	-3	32,611	-0.01%
2023/03/16	2	9.99	24	9.94	9.92	-22	32,968	-0.07%
2023/03/15	3	9.39	15	9.39	9.40	-12	33,140	-0.04%
2023/03/14	0	0.00	38	9.14	9.19	-38	32,716	-0.12%
2023/03/13	0	0.00	253	8.86	8.85	-253	31,818	-0.80%	大賣/鉅額交易
2023/03/10	50	9.10	16	9.03	9.09	34	31,325	0.11%
2023/03/09	5	8.92	1	8.90	8.90	4	30,082	0.01%
2023/03/08	20	8.81	4	8.80	8.80	16	29,655	0.05%
2023/03/07	31	8.52	0	0.00	8.50	31	29,062	0.11%
2023/03/06	154	8.67	0	0.00	8.69	154	28,250	0.55%	大買/鉅額交易
2023/02/24	0	0.00	4	8.99	8.96	-4	27,512	-0.01%
2023/02/23	0	0.00	237	9.21	9.16	-237	28,848	-0.82%	大賣/鉅額交易
2023/02/21	0	0.00	100	8.90	8.92	-100	28,861	-0.35%
2023/02/20	10	8.88	0	0.00	8.89	10	28,768	0.03%
2023/02/17	5	8.79	50	8.76	8.80	-45	29,134	-0.15%
2023/02/15	5	8.68	140	8.69	8.73	-135	29,298	-0.46%	大賣/鉅額交易
2023/02/14	9	8.61	0	0.00	8.64	9	29,588	0.03%
2023/02/13	26	8.67	0	0.00	8.67	26	29,150	0.09%
2023/02/10	50	8.77	0	0.00	8.78	50	29,101	0.17%
2023/02/09	2	8.69	0	0.00	8.70	2	29,707	0.01%
2023/02/08	2	8.81	1	8.81	8.82	1	29,603	0.00%
2023/02/07	0	0.00	11	9.11	9.09	-11	29,615	-0.04%
2023/02/06	0	0.00	74	9.28	9.26	-74	30,176	-0.25%
2023/02/02	0	0.00	2	8.85	8.82	-2	28,870	-0.01%
2023/02/01	6	8.64	0	0.00	8.66	6	28,843	0.02%
2023/01/31	5	8.79	0	0.00	8.80	5	29,436	0.02%
2023/01/17	5	8.69	0	0.00	8.64	5	29,315	0.02%
2023/01/16	3	8.62	0	0.00	8.63	3	29,501	0.01%
2023/01/13	10	8.75	0	0.00	8.77	10	29,192	0.03%
2023/01/12	20	8.79	0	0.00	8.84	20	30,063	0.07%
2023/01/11	30	9.18	9	9.19	9.20	21	30,332	0.07%
2023/01/09	6	9.17	0	0.00	9.16	6	32,041	0.02%
2023/01/05	0	0.00	90	9.31	9.29	-90	32,791	-0.27%
2023/01/04	3	8.97	2	8.98	8.98	1	32,531	0.00%
2022/12/30	10	8.81	0	0.00	8.80	10	34,608	0.03%
2022/12/29	12	8.81	0	0.00	8.80	12	35,183	0.03%
2022/12/28	10	8.69	0	0.00	8.70	10	35,992	0.03%
2022/12/22	5	8.78	0	0.00	8.78	5	37,449	0.01%
2022/12/21	3	9.05	0	0.00	9.09	3	37,625	0.01%
2022/12/16	12	9.13	2	9.11	9.14	10	39,915	0.03%
2022/12/15	52	9.03	0	0.00	9.03	52	40,240	0.13%
2022/12/12	0	0.00	26	9.65	9.66	-26	40,301	-0.06%
2022/12/09	2	9.61	24	9.58	9.59	-22	40,875	-0.05%
2022/12/08	0	0.00	25.1	9.52	9.50	-25.1	40,912	-0.06%
2022/12/07	0	0.00	112	9.30	9.28	-112	40,695	-0.28%	大賣/鉅額交易
2022/11/30	0	0.00	1	8.81	8.79	-1	42,555	0.00%
2022/11/29	11	8.96	0	0.00	8.78	11	42,640	0.03%
2022/11/28	80.1	9.31	13	9.32	9.39	67.1	43,488	0.15%
2022/11/25	3	8.87	0	0.00	8.87	3	43,696	0.01%
2022/11/24	0	0.00	80	8.96	8.96	-80	44,399	-0.18%
2022/11/21	0	0.00	83.2	8.79	8.81	-83.2	44,247	-0.19%
2022/11/18	10	8.52	0	0.00	8.53	10	43,451	0.02%
2022/11/17	0	0.00	5	8.38	8.37	-5	42,767	-0.01%
2022/11/15	0	0.00	3	8.32	8.31	-3	43,072	-0.01%
2022/11/14	19	8.04	5	8.07	8.07	14	42,831	0.03%
2022/11/11	1	8.22	20	8.23	8.24	-19	42,616	-0.04%
2022/11/09	0	0.00	2	8.17	8.21	-2	42,948	0.00%
2022/11/08	10	7.96	100	7.95	8.01	-90	43,030	-0.21%
2022/11/07	48	8.00	0	0.00	8.01	48	43,468	0.11%
2022/11/04	22	8.13	0	0.00	8.13	22	43,101	0.05%
2022/11/03	24	8.15	0	0.00	8.16	24	42,930	0.06%
2022/11/02	29	8.16	0	0.00	8.13	29	42,981	0.07%
2022/10/28	7	8.22	0	0.00	8.28	7	43,898	0.02%
2022/10/27	14	8.25	0	0.00	8.26	14	43,804	0.03%
2022/10/21	0	0.00	2	8.55	8.55	-2	45,478	0.00%
2022/10/20	2	8.49	50	8.48	8.49	-48	45,776	-0.10%
2022/10/19	60	8.70	0	0.00	8.73	60	45,584	0.13%
2022/10/18	10	8.56	0	0.00	8.51	10	45,858	0.02%
2022/10/17	1	8.52	0	0.00	8.47	1	45,972	0.00%
2022/10/14	11	8.37	0	0.00	8.33	11	44,719	0.02%
2022/10/13	2	8.50	0	0.00	8.53	2	44,659	0.00%
2022/10/12	43	8.41	0	0.00	8.40	43	45,233	0.10%
2022/10/11	90	8.18	0	0.00	8.26	90	45,262	0.20%
2022/10/07	9	8.33	0	0.00	8.40	9	44,494	0.02%
2022/10/06	8	8.36	11	8.35	8.38	-3	43,878	-0.01%
2022/10/05	16.2	8.54	5	8.53	8.54	11.2	44,774	0.03%
2022/10/04	4	8.77	50	8.78	8.78	-46	44,502	-0.10%
2022/09/29	12	8.99	0	0.00	9.04	12	46,364	0.03%
2022/09/27	5	9.56	0	0.00	9.53	5	48,063	0.01%
2022/09/26	0	0.00	50	9.34	9.44	-50	47,957	-0.10%
2022/09/22	5	8.91	0	0.00	8.92	5	47,338	0.01%
2022/09/21	1	8.83	2	8.85	8.84	-1	47,294	0.00%
2022/09/16	0	0.00	3	8.80	8.77	-3	48,901	-0.01%
2022/09/15	12	8.53	0	0.00	8.52	12	49,329	0.02%
2022/09/14	40	8.64	0	0.00	8.69	40	50,321	0.08%
2022/09/13	1	8.59	10	8.58	8.60	-9	50,403	-0.02%
2022/09/12	2	8.79	0	0.00	8.79	2	50,745	0.00%
2022/09/08	0	0.00	65.1	9.05	9.05	-65.1	50,468	-0.13%
2022/09/07	0	0.00	100	8.77	8.83	-100	49,627	-0.20%
2022/09/02	3	8.52	0	0.00	8.53	3	49,289	0.01%
2022/08/31	50	8.20	1	8.24	8.19	49	47,868	0.10%
2022/08/30	11	7.96	0	0.00	7.96	11	47,821	0.02%
2022/08/29	0	0.00	100	8.12	8.13	-100	47,662	-0.21%
2022/08/26	100	8.21	25	8.20	8.20	75	48,420	0.15%
2022/08/25	25	8.03	0	0.00	8.05	25	48,599	0.05%
2022/08/23	60	8.39	0	0.00	8.41	60	48,081	0.12%
2022/08/19	1	8.46	0	0.00	8.50	1	48,720	0.00%
2022/08/17	0	0.00	2	8.72	8.72	-2	48,379	0.00%
2022/08/16	0	0.00	2	8.58	8.56	-2	47,863	0.00%
2022/08/15	0	0.00	39	8.41	8.44	-39	48,404	-0.08%
2022/08/12	10	8.23	0	0.00	8.29	10	48,530	0.02%
2022/08/11	25	8.38	0	0.00	8.40	25	49,013	0.05%
2022/08/08	3	8.57	10	8.58	8.60	-7	52,780	-0.01%
2022/08/04	0	0.00	300	8.46	8.45	-300	53,681	-0.56%	大賣/鉅額交易
2022/08/02	0	0.00	62	8.29	8.28	-62	54,840	-0.11%
2022/07/29	0	0.00	10	8.11	8.13	-10	54,004	-0.02%
2022/07/28	142	8.04	30	8.02	8.06	112	55,402	0.20%	大買/鉅額交易
2022/07/26	50	8.08	15	8.06	8.09	35	54,445	0.06%
2022/07/25	30	8.34	22	8.29	8.35	8	54,592	0.01%
2022/07/22	30	8.11	0	0.00	8.14	30	53,773	0.06%
2022/07/20	13	7.95	0	0.00	8.01	13	53,833	0.02%
2022/07/19	18	7.98	0	0.00	8.00	18	53,629	0.03%
2022/07/18	100	8.35	100	8.31	8.31	0	52,661	0.00%
2022/07/15	110	8.40	0	0.00	8.43	110	52,194	0.21%	大買/鉅額交易
2022/07/14	125	8.38	2	8.39	8.36	123	52,102	0.24%	大買/鉅額交易
2022/07/13	10	8.38	510	8.42	8.38	-500	52,041	-0.96%	大賣/鉅額交易
2022/07/12	24	8.01	0	0.00	8.04	24	51,104	0.05%
2022/07/11	100	7.89	0	0.00	7.91	100	50,931	0.20%
2022/07/08	200	7.93	60	7.91	7.90	140	50,905	0.28%	大買/鉅額交易
2022/07/07	120	8.14	205	8.23	8.13	-85	50,284	-0.17%	大買/大賣/
2022/07/06	45	8.03	142	7.95	8.04	-97	49,551	-0.20%	大賣/
2022/07/05	140	7.40	0	0.00	7.47	140	47,877	0.29%	大買/鉅額交易
2022/07/04	38	7.56	0	0.00	7.52	38	47,768	0.08%
2022/07/01	85	7.70	65	7.67	7.70	20	48,101	0.04%
2022/06/30	19	7.46	11	7.51	7.49	8	47,783	0.02%
2022/06/29	12	7.32	0	0.00	7.35	12	47,826	0.03%
2022/06/28	43	7.41	0	0.00	7.38	43	48,286	0.09%
2022/06/27	14	7.62	0	0.00	7.61	14	47,735	0.03%
2022/06/24	20	7.81	40	7.79	7.79	-20	47,940	-0.04%
2022/06/23	15	7.82	50	7.83	7.81	-35	47,973	-0.07%
2022/06/22	76	7.67	33	7.70	7.72	43	47,825	0.09%
2022/06/21	39	7.49	0	0.00	7.49	39	47,589	0.08%
2022/06/20	60	7.54	110	7.55	7.58	-50	47,596	-0.11%	大賣/
2022/06/17	2	7.30	25	7.29	7.29	-23	47,680	-0.05%
2022/06/16	0	0.00	1	7.34	7.33	-1	47,958	0.00%
2022/06/15	2	7.20	6	7.18	7.20	-4	48,895	-0.01%
2022/06/14	30	7.15	15	7.15	7.14	15	49,424	0.03%
2022/06/13	3	7.24	0	0.00	7.22	3	49,552	0.01%
2022/06/10	20	7.27	7	7.33	7.34	13	50,054	0.03%
2022/06/09	2	7.15	3	7.17	7.16	-1	49,975	0.00%
2022/06/08	5	7.23	7	7.21	7.27	-2	50,450	0.00%
2022/06/07	2	7.17	12	7.24	7.28	-10	51,067	-0.02%
2022/06/06	24	7.17	5	7.16	7.17	19	51,165	0.04%
2022/06/02	0	0.00	107	7.42	7.44	-107	51,045	-0.21%	大賣/鉅額交易
2022/06/01	32	7.32	0	0.00	7.32	32	52,213	0.06%
2022/05/31	37	7.21	0	0.00	7.16	37	52,465	0.07%
2022/05/30	26	7.33	1	7.34	7.32	25	52,561	0.05%
2022/05/27	163	7.38	85	7.42	7.40	78	52,582	0.15%	大買/
2022/05/23	123	7.54	0	0.00	7.55	123	51,459	0.24%	大買/鉅額交易
2022/05/20	10	7.65	174	7.66	7.67	-164	50,425	-0.33%	大賣/鉅額交易
2022/05/19	44	7.75	0	0.00	7.75	44	49,824	0.09%
2022/05/18	140	7.65	62	7.66	7.65	78	48,491	0.16%	大買/
2022/05/17	159	7.45	130	7.50	7.53	29	47,452	0.06%	大買/大賣/
2022/05/16	178	7.71	0	0.00	7.75	178	45,450	0.39%	大買/鉅額交易
2022/05/13	65	7.78	10	7.81	7.78	55	44,227	0.12%
2022/05/12	20	7.95	0	0.00	8.04	20	42,884	0.05%
2022/05/11	0	0.00	26	8.40	8.19	-26	42,236	-0.06%
2022/05/10	0	0.00	237	8.23	8.17	-237	41,400	-0.57%	大賣/鉅額交易
2022/05/09	42	7.71	0	0.00	7.68	42	39,907	0.11%
2022/05/06	42	7.76	0	0.00	7.77	42	39,420	0.11%
2022/05/05	63	7.77	0	0.00	7.82	63	38,940	0.16%
2022/05/03	5	8.04	8	8.03	8.04	-3	36,966	-0.01%
2022/04/29	95	8.04	3	8.04	7.98	92	36,508	0.25%
2022/04/28	2	8.34	0	0.00	8.40	2	35,475	0.01%
2022/04/27	10	8.20	0	0.00	8.29	10	35,408	0.03%
2022/04/26	40	8.48	0	0.00	8.48	40	35,200	0.11%
2022/04/25	0	0.00	26	8.46	8.51	-26	34,652	-0.08%
2022/04/22	8	8.16	0	0.00	8.25	8	34,193	0.02%
2022/04/21	0	0.00	17	8.21	8.20	-17	34,000	-0.05%
2022/04/20	0	0.00	19	8.25	8.21	-19	33,855	-0.06%
2022/04/19	45	7.89	0	0.00	7.91	45	33,394	0.13%
2022/04/18	72	7.91	0	0.00	7.93	72	32,834	0.22%
2022/04/15	54	8.14	0	0.00	8.08	54	32,232	0.17%
2022/04/14	45	8.23	0	0.00	8.24	45	31,728	0.14%
2022/04/13	28	8.47	1	8.48	8.51	27	31,129	0.09%
2022/04/12	0	0.00	10	8.96	8.87	-10	30,461	-0.03%
2022/04/11	2	8.91	0	0.00	8.91	2	29,853	0.01%
2022/04/08	3	8.94	21	8.91	8.89	-18	29,000	-0.06%
2022/04/07	5	8.78	27	8.74	8.78	-22	28,572	-0.08%
2022/04/06	21	8.39	0	0.00	8.39	21	27,765	0.08%
2022/04/01	14	8.56	41	8.55	8.57	-27	27,252	-0.10%
2022/03/31	23	8.44	509	8.29	8.49	-486	26,483	-1.84%	大賣/鉅額交易
2022/03/30	474	8.19	20	8.16	8.19	454	25,436	1.78%	大買/鉅額交易
2022/03/29	2	8.19	56	8.13	8.21	-54	24,856	-0.22%
2022/03/28	0	0.00	10	7.86	7.85	-10	23,761	-0.04%
2022/03/25	5	7.70	80	7.67	7.73	-75	23,273	-0.32%
2022/03/24	165	7.49	0	0.00	7.58	165	22,165	0.74%	大買/鉅額交易
2022/03/23	20	7.90	120	7.85	7.83	-100	20,732	-0.48%	大賣/
2022/03/22	103	7.70	0	0.00	7.69	103	20,222	0.51%	大買/鉅額交易
2022/03/21	46	8.22	0	0.00	8.18	46	18,893	0.24%
2022/03/18	113	8.46	1	8.38	8.42	112	18,327	0.61%	大買/鉅額交易
2022/03/17	0	0.00	21	9.26	9.22	-21	16,982	-0.12%
2022/03/16	0	0.00	47	9.26	9.27	-47	16,236	-0.29%
2022/03/15	15	9.17	9	9.14	9.20	6	15,624	0.04%
2022/03/14	75	8.64	0	0.00	8.59	75	14,530	0.52%
2022/03/11	3	8.54	10	8.65	8.62	-7	13,879	-0.05%
2022/03/10	23	8.33	89	8.40	8.34	-66	12,857	-0.51%
2022/03/09	100	7.42	30	7.43	7.44	70	11,457	0.61%
2022/03/08	0	0.00	14	7.84	7.67	-14	10,682	-0.13%
2022/03/07	42	7.45	0	0.00	7.37	42	9,807	0.43%
2022/03/04	28	8.62	11	8.58	8.63	17	8,111	0.21%
2022/03/03	20	8.38	0	0.00	8.28	20	7,742	0.26%
2022/03/02	17	9.06	0	0.00	9.07	17	6,711	0.25%
2022/03/01	2	10.01	0	0.00	10.03	2	5,954	0.03%
2022/02/24	2	10.15	0	0.00	10.04	2	5,619	0.04%
2022/02/22	2	10.40	0	0.00	10.42	2	5,221	0.04%
2022/02/21	0	0.00	0.2	10.85	10.78	-0.2	5,034	0.00%
2022/02/18	0	0.00	0.3	10.93	10.83	-0.3	4,955	-0.01%
2022/02/17	0	0.00	0.1	10.89	10.69	-0.1	4,889	0.00%
2022/02/16	0	0.00	4.7	10.74	10.75	-4.7	4,731	-0.10%
2022/02/15	2	10.47	0	0.00	10.45	2	4,568	0.04%
2022/02/14	3	10.43	0.5	10.62	10.46	2.5	4,443	0.06%
2022/02/09	0	0.00	2	11.03	11.02	-2	4,257	-0.05%
2022/02/08	0	0.00	1	10.83	10.85	-1	4,214	-0.02%
2022/02/07	5	10.72	0	0.00	10.75	5	4,256	0.12%
2021/12/20	0	0.00	1	14.60	14.71	-1	3,230	-0.03%
2021/12/03	1	15.17	0	0.00	14.94	1	3,323	0.03%
2021/11/23	0	0.00	9	13.50	13.52	-9	2,798	-0.32%
2021/10/08	9	13.50	0	0.00	13.48	9	2,137	0.42%
2021/08/10	0	0.00	1	16.26	16.28	-1	1,346	-0.07%
2021/08/09	0	0.00	1	16.21	16.27	-1	1,337	-0.07%
2021/07/29	1	15.10	0	0.00	15.08	1	1,283	0.08%
2021/06/07	1	16.14	0	0.00	16.23	1	1,102	0.09%
2021/05/06	0	0.00	6	17.32	17.30	-6	991	-0.61%
2021/05/05	6	17.13	0	0.00	17.22	6	978	0.61%
2021/04/21	0	0.00	10	18.22	18.32	-10	914	-1.09%
2021/04/16	10	18.03	0	0.00	17.98	10	904	1.11%
2021/04/14	10	18.87	10	18.87	18.88	0	876	0.00%
2021/03/18	0	0.00	6	17.95	17.99	-6	753	-0.80%
2021/03/15	2	17.50	0	0.00	17.51	2	734	0.27%
2021/03/12	4	17.57	0	0.00	17.62	4	723	0.55%
2020/12/03	0	0.00	4	26.42	26.50	-4	498	-0.80%
2020/11/27	1	26.68	0	0.00	26.75	1	506	0.20%
2020/11/26	3	26.13	0	0.00	26.11	3	489	0.61%
2020/05/29	0	0.00	2	37.00	37.10	-2	6,558	-0.03%
2020/05/22	2	38.12	0	0.00	38.59	2	7,865	0.03%
2020/05/18	0	0.00	2	39.75	39.70	-2	8,218	-0.02%
2020/05/15	2	42.25	0	0.00	42.06	2	8,252	0.02%
2020/05/14	1	43.99	1	43.91	44.01	0	8,348	0.00%
2020/05/11	1	41.55	2	41.78	41.81	-1	8,613	-0.01%
2020/05/08	1	42.80	1	42.85	42.75	0	8,717	0.00%
2020/05/07	0	0.00	10	42.92	43.00	-10	9,111	-0.11%
2020/05/06	11	41.68	1	41.95	41.84	10	9,342	0.11%
2020/05/04	2	47.50	3	46.79	46.90	-1	9,829	-0.01%
2020/04/30	1	45.95	0	0.00	43.90	1	10,318	0.01%
2020/04/29	1	47.60	1	47.90	47.81	0	10,680	0.00%
2020/04/27	3	47.93	2	47.85	48.15	1	13,719	0.01%
2020/04/24	1	45.50	1	45.97	45.91	0	13,804	0.00%
2020/04/23	0	0.00	2	45.30	43.44	-2	14,117	-0.01%
2020/04/22	2	46.39	0	0.00	52.10	2	14,271	0.01%
2020/04/21	1	33.68	1	34.90	34.87	0	14,428	0.00%
2020/04/16	0	0.00	8	28.24	28.65	-8	15,478	-0.05%
2020/04/15	8	27.63	0	0.00	27.63	8	16,663	0.05%
2020/04/09	0	0.00	5	23.42	23.82	-5	19,182	-0.03%
2020/04/06	5	23.00	0	0.00	22.55	5	19,482	0.03%
2020/03/30	0	0.00	1	31.44	31.29	-1	19,561	-0.01%
2020/03/26	0	0.00	2	27.03	27.03	-2	19,835	-0.01%
2020/03/25	2	26.02	0	0.00	26.14	2	20,041	0.01%
2020/03/20	3	25.22	33	25.86	25.18	-30	20,725	-0.14%
2020/03/19	33	30.39	4	30.02	30.44	29	20,880	0.14%
2020/03/16	0	0.00	5	22.48	22.59	-5	21,074	-0.02%
2020/03/13	5	22.73	11	22.52	21.76	-6	21,349	-0.03%
2020/03/12	5	22.36	32	22.31	22.28	-27	21,801	-0.12%
2020/03/11	6	20.22	7	19.91	20.28	-1	22,053	0.00%
2020/03/10	0	0.00	2	21.65	21.31	-2	22,862	-0.01%
2020/03/09	23	22.88	48	23.44	23.64	-25	22,449	-0.11%
2020/03/02	1	17.34	30	17.45	17.13	-29	23,034	-0.13%
2020/02/27	31	16.55	0	0.00	16.56	31	22,794	0.14%
2020/02/26	0	0.00	1	15.80	15.81	-1	22,702	0.00%
2020/02/24	1	15.34	0	0.00	15.28	1	23,709	0.00%
2020/02/06	0	0.00	1	15.38	15.25	-1	25,309	0.00%
2020/02/05	0	0.00	50	15.96	15.88	-50	25,320	-0.20%
2020/02/04	0	0.00	10	15.88	15.77	-10	25,295	-0.04%
2020/02/03	0	0.00	1	15.54	15.40	-1	24,893	0.00%
2020/01/31	0	0.00	10	15.02	14.97	-10	24,575	-0.04%
2020/01/30	0	0.00	62	14.96	15.08	-62	24,047	-0.26%
2020/01/20	0	0.00	5	13.55	13.53	-5	21,672	-0.02%
2020/01/16	0	0.00	16	13.78	13.75	-16	21,644	-0.07%
2020/01/15	0	0.00	20	13.80	13.80	-20	21,480	-0.09%
2020/01/13	0	0.00	8	13.59	13.59	-8	20,610	-0.04%
2020/01/10	2	13.53	0	0.00	13.52	2	20,352	0.01%
2020/01/09	0	0.00	84	13.35	13.37	-84	19,914	-0.42%
2020/01/08	54	12.46	1	12.61	12.73	53	18,752	0.28%
2020/01/07	9	12.89	7	12.82	12.91	2	18,368	0.01%
2020/01/06	11	12.59	3	12.50	12.52	8	18,036	0.04%
2020/01/03	35	12.80	1	12.83	12.85	34	17,274	0.20%
2019/12/31	5	13.15	0	0.00	13.16	5	16,450	0.03%
2019/12/27	3	13.12	0	0.00	13.12	3	16,536	0.02%
2019/12/26	7	13.24	0	0.00	13.21	7	17,053	0.04%
2019/12/25	2	13.30	0	0.00	13.28	2	17,050	0.01%
2019/12/23	1	13.50	0	0.00	13.49	1	17,399	0.01%
2019/12/20	11	13.29	0	0.00	13.28	11	17,162	0.06%
2019/12/19	2	13.35	0	0.00	13.36	2	16,904	0.01%
2019/12/18	11	13.44	0	0.00	13.44	11	16,752	0.07%
2019/12/17	2	13.52	4	13.52	13.52	-2	16,631	-0.01%
2019/12/16	1	13.60	0	0.00	13.61	1	16,773	0.01%
2019/12/13	1	13.68	0	0.00	13.70	1	17,270	0.01%
2019/12/12	3	13.85	0	0.00	13.85	3	17,639	0.02%
2019/12/09	84	13.87	0	0.00	13.87	84	17,764	0.47%
2019/12/06	13	13.95	0	0.00	14.01	13	17,342	0.07%
2019/11/27	2	14.05	0	0.00	14.04	2	15,184	0.01%
2019/11/25	20	14.12	0	0.00	14.13	20	15,045	0.13%
2019/11/22	0	0.00	2	14.06	14.12	-2	15,012	-0.01%
2019/11/19	1	14.34	0	0.00	14.35	1	12,979	0.01%
2019/11/15	2	14.33	0	0.00	14.33	2	12,643	0.02%
2019/11/06	1	14.42	3	14.40	14.41	-2	11,961	-0.02%
2019/11/05	3	14.52	0	0.00	14.52	3	11,625	0.03%
2019/11/01	0	0.00	5	15.06	15.03	-5	11,279	-0.04%
2019/10/31	1	14.88	0	0.00	14.84	1	11,141	0.01%
2019/10/30	6	14.83	0	0.00	14.84	6	11,109	0.05%
2019/10/03	0	0.00	20	15.68	15.68	-20	10,335	-0.19%
2019/10/01	0	0.00	7	15.19	15.15	-7	9,872	-0.07%
2019/09/27	0	0.00	25	14.71	14.77	-25	9,187	-0.27%
2019/09/23	6	14.13	0	0.00	14.15	6	8,522	0.07%
2019/09/19	0	0.00	2	14.27	14.26	-2	8,460	-0.02%
2019/09/18	1	14.16	0	0.00	14.14	1	8,222	0.01%
2019/09/17	5	13.90	0	0.00	13.86	5	7,764	0.06%
2019/09/16	4	14.18	1	13.97	14.50	3	6,965	0.04%
2019/09/12	3	15.03	0	0.00	15.03	3	6,238	0.05%
2019/09/11	5	14.74	0	0.00	14.68	5	5,918	0.08%
2019/09/10	5	14.62	2	14.62	14.69	3	5,792	0.05%
2019/09/09	5	14.95	0	0.00	14.92	5	5,478	0.09%
2019/09/05	20	15.17	0	0.00	15.14	20	5,106	0.39%
2019/09/04	0	0.00	25	15.71	15.69	-25	4,755	-0.53%
2019/08/30	5	15.13	1	15.11	15.16	4	4,534	0.09%
2019/08/28	20	15.44	0	0.00	15.44	20	4,346	0.46%
2019/08/26	2	15.97	0	0.00	15.97	2	4,476	0.04%
2019/08/23	0	0.00	200	15.45	15.47	-200	4,389	-4.56%	大賣/鉅額交易
2019/08/15	2	15.60	0	0.00	15.60	2	4,462	0.04%
2019/08/14	100	15.20	0	0.00	15.32	100	4,378	2.28%
2019/08/13	50	15.73	0	0.00	15.74	50	4,297	1.16%
2019/08/12	50	15.90	0	0.00	15.88	50	4,289	1.17%
2019/08/08	0	0.00	3	16.42	16.33	-3	4,271	-0.07%
2019/08/02	1	15.66	0	0.00	15.68	1	4,084	0.02%
2019/07/17	0	0.00	1	14.99	15.00	-1	3,981	-0.03%
2019/07/11	1	14.36	0	0.00	14.46	1	3,807	0.03%
2019/07/03	1	15.40	5	15.31	15.41	-4	3,548	-0.11%
2019/07/01	4	14.58	5	14.63	14.58	-1	3,413	-0.03%
2019/06/27	2	14.76	0	0.00	14.77	2	3,386	0.06%
2019/06/26	1	14.78	0	0.00	14.80	1	3,348	0.03%
2019/06/21	3	15.33	0	0.00	15.34	3	3,233	0.09%
2019/06/13	0	0.00	1	17.11	17.05	-1	3,008	-0.03%
2019/06/06	0	0.00	1	16.89	16.92	-1	2,795	-0.04%
2019/06/04	2	16.50	0	0.00	16.53	2	2,720	0.07%
2019/06/03	0	0.00	1	16.61	16.55	-1	2,676	-0.04%
2019/05/31	0	0.00	3	15.76	15.75	-3	2,539	-0.12%
2019/05/29	2	15.12	0	0.00	15.14	2	2,358	0.08%
2019/05/28	0	0.00	1	14.93	14.93	-1	2,341	-0.04%
2019/05/24	0	0.00	2	15.11	15.08	-2	2,343	-0.09%
2019/05/23	2	14.53	2	14.55	14.57	0	2,215	0.00%
2019/05/22	1	14.19	0	0.00	14.21	1	2,177	0.05%
2019/05/13	1	14.35	2	14.35	14.34	-1	2,058	-0.05%
2019/05/10	0	0.00	1	14.19	14.32	-1	2,073	-0.05%
2019/05/09	0	0.00	2	14.38	14.34	-2	2,056	-0.10%
2019/05/07	1	14.26	0	0.00	14.22	1	2,023	0.05%
2019/05/06	0	0.00	1	14.76	14.68	-1	1,990	-0.05%
2019/05/03	0	0.00	3	14.37	14.41	-3	1,911	-0.16%
2019/04/29	1	14.12	2	14.11	14.13	-1	1,841	-0.05%
2019/04/26	0	0.00	1	13.70	13.72	-1	1,759	-0.06%
2019/04/22	2	13.50	3	13.64	13.59	-1	1,774	-0.06%
2019/04/18	1	13.97	0	0.00	13.95	1	1,807	0.06%
2019/04/12	2	13.96	0	0.00	13.96	2	1,852	0.11%
2019/04/11	1	13.85	0	0.00	13.85	1	1,845	0.05%
2019/04/09	2	13.80	0	0.00	13.84	2	1,842	0.11%
2019/04/08	2	14.05	0	0.00	14.08	2	1,855	0.11%
2019/04/03	2	14.21	0	0.00	14.20	2	1,895	0.11%
2019/03/29	0	0.00	20	15.00	14.98	-20	1,901	-1.05%
2019/03/28	2	15.10	0	0.00	15.10	2	1,911	0.10%
2019/03/26	20	15.09	0	0.00	15.10	20	1,996	1.00%
2019/03/25	0	0.00	1	15.27	15.24	-1	2,048	-0.05%
2019/03/21	1	14.88	0	0.00	14.85	1	2,097	0.05%
2019/02/26	1	16.10	0	0.00	16.12	1	2,540	0.04%
2019/02/12	0	0.00	7	16.78	16.80	-7	2,754	-0.25%
2019/01/24	2	16.96	0	0.00	16.99	2	2,781	0.07%
2019/01/18	0	0.00	1	16.85	16.84	-1	2,737	-0.04%
2019/01/16	0	0.00	2	17.00	16.99	-2	2,870	-0.07%
2019/01/15	3	17.36	2	17.31	17.32	1	2,854	0.04%
2019/01/14	2	17.23	0	0.00	17.36	2	2,865	0.07%
2018/12/28	0	0.00	10	19.37	19.43	-10	3,156	-0.32%
2018/12/26	0	0.00	2	20.78	20.89	-2	3,213	-0.06%
2018/12/25	5	20.00	2	20.30	20.52	3	3,213	0.09%
2018/12/21	5	19.36	0	0.00	19.37	5	3,237	0.15%
2018/12/18	0	0.00	2	18.14	18.22	-2	3,237	-0.06%
2018/12/10	0	0.00	80	17.17	17.25	-80	3,238	-2.47%
2018/12/07	0	0.00	2	17.64	17.64	-2	3,223	-0.06%
2018/12/05	0	0.00	2	17.14	17.26	-2	3,237	-0.06%
2018/12/04	0	0.00	225	16.98	16.93	-225	3,244	-6.93%	大賣/鉅額交易
2018/11/30	0	0.00	46	17.57	17.60	-46	3,199	-1.44%
2018/11/29	1	17.83	64	17.81	17.88	-63	3,235	-1.95%
2018/11/27	0	0.00	5	17.68	17.65	-5	3,171	-0.16%
2018/11/23	5	17.11	100	17.11	17.10	-95	3,134	-3.03%
2018/11/15	0	0.00	1	16.24	16.26	-1	2,985	-0.03%
2018/11/14	1	16.50	0	0.00	16.44	1	2,967	0.03%
2018/11/09	0	0.00	12	15.14	15.13	-12	2,799	-0.43%
2018/10/25	0	0.00	1	13.91	13.92	-1	2,684	-0.04%
2018/10/19	0	0.00	1	13.37	13.37	-1	2,497	-0.04%
2018/10/15	1	12.84	0	0.00	12.85	1	2,320	0.04%
2018/10/08	0	0.00	2	12.61	12.64	-2	2,216	-0.09%
2018/10/05	0	0.00	2	12.43	12.42	-2	2,203	-0.09%
2018/10/02	1	12.34	0	0.00	12.33	1	2,182	0.05%
2018/10/01	1	12.66	0	0.00	12.69	1	2,113	0.05%
2018/09/25	1	12.95	0	0.00	12.93	1	2,184	0.05%
2018/09/20	11	13.10	0	0.00	13.12	11	2,226	0.49%
2018/09/07	0	0.00	1	13.81	13.79	-1	2,270	-0.04%
2018/09/06	0	0.00	1	13.67	13.67	-1	2,214	-0.05%
2018/09/04	1	13.40	0	0.00	13.39	1	2,135	0.05%
2018/08/31	1	13.36	0	0.00	13.38	1	2,115	0.05%
2018/08/30	1	13.46	0	0.00	13.48	1	2,096	0.05%
2018/08/16	0	0.00	2	14.57	14.50	-2	2,515	-0.08%
2018/08/15	2	14.19	1	14.19	14.19	1	2,493	0.04%
2018/08/13	1	14.02	0	0.00	14.06	1	2,500	0.04%
2018/08/09	0	0.00	1	14.15	14.13	-1	2,497	-0.04%
2018/08/03	0	0.00	2	13.77	13.77	-2	2,537	-0.08%
2018/07/31	0	0.00	1	13.56	13.60	-1	2,621	-0.04%
2018/07/30	1	13.80	0	0.00	13.81	1	2,702	0.04%
2018/07/24	2	14.04	0	0.00	14.05	2	2,773	0.07%
2018/07/23	0	0.00	1	13.96	13.94	-1	2,771	-0.04%
2018/07/17	0	0.00	2	14.14	14.18	-2	2,762	-0.07%
2018/06/29	1	13.37	0	0.00	13.38	1	3,006	0.03%
2018/06/28	1	13.50	0	0.00	13.51	1	2,966	0.03%
2018/06/27	1	13.83	0	0.00	13.84	1	2,903	0.03%
2018/06/21	2	14.86	2	14.88	14.94	0	2,919	0.00%
2018/06/20	0	0.00	1	15.02	14.97	-1	2,973	-0.03%
2018/06/06	0	0.00	1	14.88	14.85	-1	3,330	-0.03%
2018/06/04	0	0.00	1	14.88	14.90	-1	3,362	-0.03%
2018/06/01	0	0.00	1	14.64	14.65	-1	3,328	-0.03%
2018/05/31	1	14.45	0	0.00	14.38	1	3,306	0.03%
2018/05/30	0	0.00	1	14.74	14.73	-1	3,285	-0.03%
2018/05/29	0	0.00	2	14.69	14.67	-2	3,327	-0.06%
2018/05/28	1	14.78	2	14.75	14.78	-1	3,404	-0.03%
2018/05/22	1	13.60	0	0.00	13.60	1	3,293	0.03%
2018/05/15	0	0.00	9	13.86	13.90	-9	3,758	-0.24%
2018/05/14	3	14.00	0	0.00	13.99	3	3,883	0.08%
2018/05/10	2	13.80	0	0.00	13.79	2	3,918	0.05%
2018/05/07	2	14.12	0	0.00	14.08	2	3,868	0.05%
2018/05/02	1	14.68	0	0.00	14.67	1	3,914	0.03%
2018/04/25	0	0.00	1	14.67	14.64	-1	4,072	-0.02%
2018/04/24	4	14.38	0	0.00	14.37	4	4,083	0.10%
2018/04/19	5	14.40	0	0.00	14.40	5	4,164	0.12%
2018/04/17	0	0.00	1	14.89	14.92	-1	4,114	-0.02%
2018/04/12	18	14.86	0	0.00	14.83	18	4,114	0.44%
2018/04/10	1	15.55	1	15.64	15.53	0	3,910	0.00%
2018/04/09	0	0.00	1	15.90	15.87	-1	3,870	-0.03%
2018/04/03	0	0.00	1	15.66	15.69	-1	3,824	-0.03%
2018/04/02	1	15.19	0	0.00	15.23	1	3,733	0.03%
2018/03/31	3	15.16	0	0.00	15.19	3	3,753	0.08%
2018/03/30	3	15.28	0	0.00	15.32	3	3,816	0.08%
2018/03/29	3	15.36	1	15.38	15.37	2	3,825	0.05%
2018/03/27	5	15.18	5	15.11	15.11	0	3,796	0.00%
2018/03/26	2	15.09	1	15.18	15.18	1	3,770	0.03%
2018/03/23	4	15.27	0	0.00	15.33	4	3,713	0.11%
2018/03/22	6	15.24	0	0.00	15.28	6	3,650	0.16%
2018/03/21	2	15.63	0	0.00	15.67	2	3,468	0.06%
2018/03/19	1	16.03	0	0.00	16.05	1	3,378	0.03%
2018/03/13	0	0.00	1	16.27	16.24	-1	3,470	-0.03%
2018/03/12	1	16.04	1	16.03	16.11	0	3,551	0.00%
2018/03/09	1	16.57	0	0.00	16.55	1	3,528	0.03%
2018/03/08	0	0.00	1	16.27	16.27	-1	3,477	-0.03%
2018/03/07	1	16.09	0	0.00	16.10	1	3,473	0.03%
2018/03/06	1	15.94	0	0.00	15.97	1	3,473	0.03%
2018/03/01	0	0.00	2	16.24	16.20	-2	3,462	-0.06%
2018/02/27	11	15.72	0	0.00	15.75	11	3,395	0.32%
2018/02/26	4	15.77	0	0.00	15.74	4	3,423	0.12%
2018/02/23	2	15.99	0	0.00	16.02	2	3,412	0.06%
2018/02/22	0	0.00	20	16.44	16.46	-20	3,588	-0.56%
2018/02/21	5	16.44	0	0.00	16.44	5	3,594	0.14%
2018/02/12	182	16.85	0	0.00	16.82	182	3,577	5.09%	大買/鉅額交易
2018/02/09	160	16.63	1	16.62	16.66	159	3,470	4.58%	大買/鉅額交易
2018/02/08	24	16.36	2	16.39	16.35	22	3,392	0.65%
2018/02/06	43	15.95	2	15.91	15.97	41	3,313	1.24%
2018/02/05	40	15.62	1	15.63	15.62	39	3,205	1.22%
2018/02/02	22	15.31	0	0.00	15.34	22	3,200	0.69%
2018/02/01	11	15.60	0	0.00	15.62	11	3,213	0.34%
2018/01/31	0	0.00	5	15.84	15.83	-5	3,299	-0.15%
2018/01/30	3	15.55	2	15.54	15.62	1	3,448	0.03%
2018/01/29	2	15.26	0	0.00	15.28	2	3,525	0.06%
2018/01/26	0	0.00	2	15.48	15.48	-2	3,543	-0.06%
2018/01/25	3	15.30	1	15.31	15.26	2	3,550	0.06%
2018/01/24	2	15.72	0	0.00	15.74	2	3,570	0.06%
2018/01/23	1	15.85	0	0.00	15.86	1	3,646	0.03%
2018/01/22	0	0.00	1	16.01	16.03	-1	3,777	-0.03%
2018/01/19	1	16.06	4	16.02	16.16	-3	3,762	-0.08%
2018/01/18	0	0.00	1	15.86	15.88	-1	3,663	-0.03%
2018/01/17	2	15.98	0	0.00	16.02	2	3,657	0.05%
2018/01/16	0	0.00	1	15.78	15.78	-1	3,598	-0.03%
2018/01/15	0	0.00	10	15.81	15.78	-10	3,586	-0.28%
2018/01/08	0	0.00	9	16.55	16.56	-9	3,544	-0.25%
2018/01/03	0	0.00	5	16.88	16.88	-5	3,528	-0.14%