期元大S&P石油 (00642U)-元富-古亭券商分點個股進出

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
17.55
漲跌
▼0.02
漲幅
-0.11%
成交量
826張
產業
上市0.00%
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－元富-古亭券商分點個股進出

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

元富-古亭券商分點個股進出
元富-古亭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
2023/11/02	1	17.96	0	0.00	17.95	1	2,908	0.03%
2023/11/01	0.1	17.99	0	0.00	17.95	0.1	2,914	0.00%
2023/10/31	0.1	18.28	0	0.00	18.28	0.1	2,915	0.00%
2023/08/07	0	0.00	1	17.54	17.56	-1	10,001	-0.01%
2023/07/25	0	0.00	0	16.69	16.72	0	11,454	0.00%
2023/07/24	0	0.00	0	16.27	16.28	0	11,522	0.00%
2023/07/18	0	0.00	0	15.68	15.70	0	11,414	0.00%
2023/07/17	0	0.00	0	15.76	15.74	0	11,419	0.00%
2023/07/14	0	0.00	1	16.17	16.17	-1	11,342	-0.01%
2023/07/13	0	0.00	0	16.01	16.00	0	11,292	0.00%
2023/07/12	0	0.00	0	15.81	15.80	0	11,160	0.00%
2023/07/11	0	0.00	0	15.53	15.54	0	11,014	0.00%
2023/07/10	0	0.00	0.1	15.52	15.53	-0.1	11,019	0.00%
2023/07/07	0	0.00	1	15.20	15.26	-1	10,798	-0.01%
2023/07/06	0	0.00	0.1	15.15	15.17	-0.1	10,673	0.00%
2023/07/05	0	0.00	0.1	14.99	15.01	-0.1	10,504	0.00%
2023/06/29	0	0.00	6	14.66	14.62	-6	11,140	-0.05%
2023/06/28	4	14.39	0	14.42	14.45	4	11,236	0.04%
2023/06/26	2	14.74	0	0.00	14.69	2	11,075	0.02%
2023/06/16	0	0.00	7	14.88	14.88	-7	10,779	-0.06%
2023/06/15	0.1	14.48	0	0.00	14.49	0.1	10,788	0.00%
2023/06/14	2.2	14.66	0	0.00	14.72	2.2	10,789	0.02%
2023/06/13	2	14.28	0	0.00	14.33	2	11,262	0.02%
2023/06/12	2.1	14.74	0	0.00	14.70	2.1	11,068	0.02%
2023/06/09	3.1	15.00	0	0.00	15.01	3.1	11,148	0.03%
2023/06/02	0	0.00	10	14.82	14.87	-10	10,758	-0.09%
2023/06/01	5	14.45	0	0.00	14.48	5	10,750	0.05%
2023/05/31	5	14.68	0	0.00	14.65	5	10,483	0.05%
2023/05/18	0	0.00	2	15.36	15.34	-2	10,028	-0.02%
2023/05/17	2	15.00	0	0.00	14.99	2	9,906	0.02%
2023/05/16	0	0.00	1	15.11	15.11	-1	9,921	-0.01%
2023/05/15	1	14.75	0	0.00	14.77	1	9,927	0.01%
2023/05/11	0	0.00	0.1	15.45	15.46	-0.1	9,680	0.00%
2023/05/09	0	0.00	13	15.39	15.38	-13	9,719	-0.13%
2023/05/05	1	14.54	0	0.00	14.64	1	9,681	0.01%
2023/05/04	1	14.49	0	0.00	14.61	1	9,514	0.01%
2023/05/03	8	15.17	0	0.00	15.15	8	8,915	0.09%
2023/05/02	1	16.02	0	0.00	16.03	1	8,525	0.01%
2023/04/28	1	15.85	0	0.00	15.90	1	8,514	0.01%
2023/04/27	1	15.75	0	0.00	15.76	1	8,497	0.01%
2023/04/26	0	16.43	0	0.00	16.41	0	8,393	0.00%
2023/04/24	0	0.00	1	16.30	16.28	-1	8,488	-0.01%
2023/04/21	1	16.28	0	0.00	16.32	1	8,502	0.01%
2023/04/17	0	0.00	0	17.36	17.38	0	8,538	0.00%
2023/04/14	0	0.00	0	17.34	17.37	0	8,575	0.00%
2023/04/13	0	0.00	0	17.47	17.47	0	8,586	0.00%
2023/04/12	0	0.00	0	17.17	17.19	0	8,541	0.00%
2023/04/10	0	0.00	0	16.95	17.00	0	8,438	0.00%
2023/04/06	0	0.00	0	16.84	16.86	0	8,163	0.00%
2023/03/31	0	0.00	0	15.63	15.66	0	7,549	0.00%
2023/03/29	0	0.00	10.3	15.54	15.52	-10.3	7,298	-0.14%
2023/03/27	0	0.00	4	14.64	14.66	-4	6,801	-0.06%
2023/03/21	0.2	14.27	0	0.00	14.26	0.2	6,570	0.00%
2023/03/20	1	14.27	0	0.00	14.07	1	6,548	0.02%
2023/03/16	3.1	14.59	0	0.00	14.52	3.1	6,236	0.05%
2023/03/15	1.1	15.36	0	0.00	15.41	1.1	5,837	0.02%
2023/03/14	6	15.80	0	0.00	15.69	6	5,494	0.11%
2023/03/13	0	0.00	5	16.32	16.31	-5	5,141	-0.10%
2023/03/10	3	16.04	0	0.00	15.96	3	5,131	0.06%
2023/03/09	1	16.26	0	0.00	16.28	1	4,998	0.02%
2023/03/08	1	16.45	0	0.00	16.48	1	4,976	0.02%
2023/03/06	0	0.00	3	16.78	16.69	-3	5,112	-0.06%
2023/03/03	0	0.00	1	16.54	16.49	-1	5,000	-0.02%
2023/03/02	0	0.00	11	16.45	16.44	-11	5,073	-0.22%
2023/03/01	0	0.00	25	16.36	16.40	-25	5,037	-0.50%
2023/02/24	0	0.00	5	16.05	16.11	-5	4,976	-0.10%
2023/02/23	5	15.68	0	0.00	15.76	5	5,031	0.10%
2023/02/13	0	0.00	7	16.76	16.67	-7	4,812	-0.15%
2023/02/08	0	0.00	10	16.38	16.35	-10	4,656	-0.21%
2023/02/07	0	0.00	1	15.79	15.90	-1	4,554	-0.02%
2023/02/06	6	15.56	0	0.00	15.58	6	4,518	0.13%
2023/02/03	5	16.03	0	0.00	16.00	5	4,319	0.12%
2023/01/30	0	0.00	8	16.80	16.77	-8	4,186	-0.19%
2023/01/17	0.1	16.84	0	0.00	16.86	0.1	4,180	0.00%
2023/01/09	25	15.92	0	0.00	15.98	25	4,017	0.62%
2023/01/06	0	0.00	5	15.90	15.91	-5	3,997	-0.13%
2023/01/05	5	15.72	0	0.00	15.82	5	3,996	0.13%
2022/12/30	30	16.82	0	0.00	16.81	30	4,006	0.75%
2022/12/20	0	0.00	1	16.28	16.13	-1	4,094	-0.02%
2022/12/16	1	16.21	0	0.00	16.20	1	4,182	0.02%
2022/12/15	0	0.00	6	16.48	16.36	-6	4,179	-0.14%
2022/12/09	1	15.46	0	0.00	15.45	1	3,953	0.03%
2022/12/08	0	15.66	0	0.00	15.65	0	3,882	0.00%
2022/12/07	3	15.98	0	0.00	15.98	3	3,785	0.08%
2022/12/06	2	16.65	0	0.00	16.60	2	3,693	0.05%
2022/11/29	0	0.00	2	16.53	17.07	-2	3,800	-0.05%
2022/11/28	2	16.07	0	0.00	15.95	2	3,743	0.05%
2022/10/11	0	0.00	50	19.17	19.11	-50	3,780	-1.32%
2022/09/07	30	18.05	0	0.00	17.85	30	3,498	0.86%
2022/09/01	21	18.63	1	18.67	18.62	20	3,331	0.60%
2022/08/31	1	19.19	1	19.28	19.33	0	3,250	0.00%
2022/08/18	0	0.00	1	18.16	18.25	-1	3,343	-0.03%
2022/08/15	1	18.84	0	0.00	18.78	1	3,250	0.03%
2022/08/05	0	0.00	1	18.27	18.31	-1	3,526	-0.03%
2022/08/04	2	18.68	1	18.78	18.75	1	3,590	0.03%
2022/08/03	0	0.00	1	19.31	19.35	-1	3,553	-0.03%
2022/08/02	1	19.14	0	0.00	19.18	1	3,653	0.03%
2022/08/01	1	19.94	1	20.07	19.95	0	3,732	0.00%
2022/07/29	1	19.98	0	0.00	19.84	1	3,817	0.03%
2022/07/28	0	0.00	1	20.12	20.14	-1	3,953	-0.03%
2022/07/27	1	19.51	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	1	19.68	20.08	-1	3,927	-0.03%
2022/07/25	3	19.24	1	19.24	19.24	2	4,029	0.05%
2022/07/15	1	19.05	26	19.07	19.18	-25	3,965	-0.63%
2022/07/14	0	0.00	24	19.36	19.32	-24	4,015	-0.60%
2022/07/13	52	19.17	0	0.00	19.17	52	4,073	1.28%
2022/07/11	4	20.62	0	0.00	20.63	4	4,148	0.10%
2022/07/08	0	0.00	1	20.42	20.51	-1	4,236	-0.02%
2022/07/06	1	19.95	0	0.00	19.95	1	4,260	0.02%
2022/06/13	2	23.04	0	0.00	23.05	2	5,848	0.03%
2022/06/07	1	23.09	0	0.00	23.10	1	7,282	0.01%
2022/06/06	2	23.20	1	23.06	23.13	1	7,579	0.01%
2022/05/30	0	0.00	2	22.39	22.35	-2	9,109	-0.02%
2022/05/27	0	0.00	5	22.09	22.08	-5	9,631	-0.05%
2022/05/17	1	21.70	2	21.77	21.65	-1	11,258	-0.01%
2022/05/13	0	0.00	5	20.63	20.64	-5	11,421	-0.04%
2022/05/11	1	19.51	1	19.54	19.61	0	11,548	0.00%
2022/05/10	4	19.55	0	0.00	19.71	4	11,552	0.03%
2022/05/09	1	21.10	0	0.00	21.09	1	11,547	0.01%
2022/04/29	0	0.00	7	20.15	20.33	-7	11,970	-0.06%
2022/04/25	1	19.05	0	0.00	19.01	1	12,585	0.01%
2022/04/22	1	19.62	0	0.00	19.60	1	12,835	0.01%
2022/04/21	2	19.67	0	0.00	19.75	2	12,904	0.02%
2022/04/20	3	19.70	0	0.00	19.72	3	13,122	0.02%
2022/04/19	0	0.00	6	20.50	20.51	-6	13,318	-0.05%
2022/04/11	0	0.00	1	18.34	18.19	-1	13,414	-0.01%
2022/04/07	4	18.43	1	18.52	18.38	3	13,413	0.02%
2022/04/06	0	0.00	1	19.05	19.22	-1	13,368	-0.01%
2022/04/01	2	18.76	1	18.89	18.78	1	13,548	0.01%
2022/03/29	1	19.69	0	0.00	19.78	1	13,586	0.01%
2022/03/24	0	0.00	10	21.87	21.50	-10	13,613	-0.07%
2022/03/18	1	19.43	0	0.00	19.44	1	13,152	0.01%
2022/03/17	0.1	17.90	0	0.00	17.91	0.1	12,982	0.00%
2022/03/16	0.4	18.00	1	17.73	17.90	-0.6	12,986	0.00%
2022/03/15	1.5	18.07	0	0.00	18.09	1.5	12,926	0.01%
2022/03/11	12	19.36	1	19.31	19.38	11	12,563	0.09%
2022/03/09	0	0.00	7	23.02	22.85	-7	11,904	-0.06%
2022/03/08	1	22.23	2	22.17	22.17	-1	11,965	-0.01%
2022/03/07	2	22.30	10	22.42	22.94	-8	11,876	-0.07%
2022/03/03	4	20.72	20	20.55	20.71	-16	11,636	-0.14%
2022/03/02	0	0.00	6	19.65	19.62	-6	11,333	-0.05%
2022/03/01	1	17.48	0	0.00	17.50	1	10,798	0.01%
2022/02/22	0	0.00	30	16.76	16.81	-30	10,153	-0.30%
2022/02/17	0	0.00	1	16.39	16.42	-1	9,881	-0.01%
2022/02/16	1	16.24	86	16.29	16.31	-85	9,725	-0.87%
2022/01/21	1	14.73	1	14.86	14.86	0	8,982	0.00%
2022/01/20	0	0.00	1	15.12	15.22	-1	9,075	-0.01%
2022/01/14	0	0.00	15	14.44	14.44	-15	8,423	-0.18%
2022/01/07	0	0.00	5	14.09	14.10	-5	8,311	-0.06%
2021/12/14	0	0.00	4	12.59	12.53	-4	9,698	-0.04%
2021/12/07	2	12.36	0	0.00	12.43	2	10,148	0.02%
2021/12/03	2	11.98	0	0.00	12.00	2	9,999	0.02%
2021/11/29	0	0.00	60	12.68	12.53	-60	9,257	-0.65%
2021/11/23	0	0.00	1	13.52	13.47	-1	8,792	-0.01%
2021/11/22	1	13.39	0	0.00	13.44	1	8,832	0.01%
2021/11/18	27	13.63	0	0.00	13.64	27	8,809	0.31%
2021/11/15	8	14.02	0	0.00	14.02	8	9,049	0.09%
2021/11/12	25	14.17	0	0.00	14.13	25	9,034	0.28%
2021/11/10	0	0.00	1	14.63	14.59	-1	8,985	-0.01%
2021/11/09	0	0.00	20	14.26	14.25	-20	8,897	-0.22%
2021/11/08	0	0.00	32	14.32	14.33	-32	8,924	-0.36%
2021/11/05	30	13.90	0	0.00	13.86	30	8,865	0.34%
2021/11/04	40	13.94	0	0.00	13.96	40	8,855	0.45%
2021/10/29	0	0.00	15	14.38	14.40	-15	9,186	-0.16%
2021/10/28	25	14.06	0	0.00	14.15	25	9,105	0.27%
2021/10/27	30	14.65	0	0.00	14.59	30	9,056	0.33%
2021/10/12	0	0.00	1	13.92	13.97	-1	9,971	-0.01%
2021/10/08	1	13.77	0	0.00	13.77	1	9,998	0.01%
2021/10/07	2	13.34	0	0.00	13.30	2	9,906	0.02%
2021/09/30	0	0.00	1	12.95	12.95	-1	9,661	-0.01%
2021/09/15	0	0.00	50	12.22	12.23	-50	8,895	-0.56%
2021/09/01	0	0.00	2	11.83	11.89	-2	9,805	-0.02%
2021/08/25	0	0.00	50	11.62	11.64	-50	10,484	-0.48%
2021/08/23	50	10.89	0	0.00	10.99	50	10,604	0.47%
2021/08/19	0	0.00	50	11.15	11.12	-50	10,916	-0.46%
2021/07/26	0	0.00	10	12.36	12.31	-10	15,766	-0.06%
2021/07/21	10	11.55	0	0.00	11.52	10	16,183	0.06%
2021/07/20	5	11.50	0	0.00	11.51	5	16,241	0.03%
2021/07/19	0	0.00	1	12.20	12.21	-1	15,886	-0.01%
2021/07/07	5	12.55	0	0.00	12.58	5	17,544	0.03%
2021/07/06	5	13.07	1	13.05	13.09	4	17,409	0.02%
2021/07/05	0	0.00	30	12.82	12.83	-30	17,291	-0.17%
2021/06/24	0	0.00	1	12.50	12.50	-1	18,682	-0.01%
2021/06/16	0	0.00	2	12.33	12.33	-2	21,840	-0.01%
2021/06/08	1	11.65	0	0.00	11.68	1	22,256	0.00%
2021/06/04	0	0.00	0.4	11.62	11.67	-0.4	22,814	0.00%
2021/06/03	0	0.00	0.4	11.75	11.76	-0.4	23,191	0.00%
2021/06/02	0	0.00	0.5	11.52	11.52	-0.5	24,015	0.00%
2021/06/01	0	0.00	10	11.46	11.45	-10	24,865	-0.04%
2021/05/28	0	0.00	0.4	11.35	11.39	-0.4	25,127	0.00%
2021/05/26	0	0.00	0.7	11.21	11.21	-0.7	25,767	0.00%
2021/05/25	0	0.00	0.6	11.23	11.23	-0.6	26,265	0.00%
2021/05/19	10	10.99	0.4	11.05	11.03	9.6	27,072	0.04%
2021/05/18	0	0.00	17	11.29	11.29	-17	27,552	-0.06%
2021/05/17	0	0.00	0.3	11.07	11.10	-0.3	28,221	0.00%
2021/05/13	0	0.00	0.3	11.08	11.10	-0.3	28,847	0.00%
2021/05/12	0	0.00	5.6	11.10	11.11	-5.6	29,105	-0.02%
2021/05/11	0	0.00	0.5	11.00	10.95	-0.5	29,164	0.00%
2021/05/06	0	0.00	40.4	11.19	11.19	-40.4	28,908	-0.14%
2021/05/04	0	0.00	7.4	10.97	10.92	-7.4	28,228	-0.03%
2021/04/29	0	0.00	0.5	10.86	10.87	-0.5	27,789	0.00%
2021/04/20	0	0.00	16	10.91	10.92	-16	28,498	-0.06%
2021/04/19	0	0.00	5	10.75	10.76	-5	28,396	-0.02%
2021/04/16	0	0.00	5	10.85	10.87	-5	28,483	-0.02%
2021/04/15	0	0.00	3	10.79	10.80	-3	28,404	-0.01%
2021/04/07	1	10.21	0	0.00	10.20	1	29,132	0.00%
2021/04/01	0	0.00	2	10.19	10.24	-2	28,953	-0.01%
2021/03/31	0	0.00	30	10.43	10.44	-30	28,798	-0.10%
2021/03/30	0	0.00	0.2	10.54	10.54	-0.2	29,004	0.00%
2021/03/24	8	9.95	0	0.00	9.94	8	27,668	0.03%
2021/03/19	8	10.32	0	0.00	10.33	8	26,769	0.03%
2021/03/18	0	0.00	15	11.03	11.04	-15	25,827	-0.06%
2021/03/17	0	0.00	0.3	11.13	11.15	-0.3	25,754	0.00%
2021/03/15	2	11.35	10	11.34	11.33	-8	25,494	-0.03%
2021/03/12	0	0.00	3	11.26	11.25	-3	25,406	-0.01%
2021/03/11	0	0.00	0.8	11.11	11.11	-0.8	25,255	0.00%
2021/03/10	4	10.97	0	0.00	10.88	4	25,248	0.02%
2021/03/09	7	11.20	0	0.00	11.22	7	24,822	0.03%
2021/03/08	2	11.45	2.1	11.48	11.49	-0.1	24,479	0.00%
2021/03/05	0	0.00	9	10.91	10.92	-9	23,381	-0.04%
2021/03/04	0	0.00	3.5	10.51	10.47	-3.5	22,477	-0.02%
2021/03/03	0	0.00	1	10.20	10.21	-1	22,250	0.00%
2021/03/02	11	10.22	0	0.00	10.17	11	22,543	0.05%
2021/02/25	0	0.00	0.5	10.72	10.75	-0.5	22,617	0.00%
2021/02/24	0	0.00	0.5	10.43	10.40	-0.5	22,095	0.00%
2021/02/19	0	0.00	1	10.17	10.20	-1	21,007	0.00%
2021/02/18	1	10.54	0	0.00	10.55	1	20,435	0.00%
2021/02/17	10	10.23	100	10.20	10.25	-90	19,864	-0.45%
2021/02/05	0	0.00	12	9.64	9.65	-12	18,851	-0.06%
2021/02/03	0	0.00	5	9.36	9.37	-5	17,985	-0.03%
2021/02/02	0	0.00	26	9.22	9.21	-26	17,816	-0.15%
2021/01/27	55	9.01	0	0.00	9.03	55	17,044	0.32%
2021/01/21	0	0.00	116	9.07	9.07	-116	17,910	-0.65%	大賣/鉅額交易
2021/01/15	0	0.00	1	9.14	9.12	-1	17,385	-0.01%
2021/01/11	1	8.94	0	0.00	8.89	1	16,173	0.01%
2020/12/21	0	0.00	135	8.37	8.33	-135	13,256	-1.02%	大賣/鉅額交易
2020/12/18	0	0.00	15	8.43	8.40	-15	13,021	-0.12%
2020/12/17	0	0.00	50	8.40	8.42	-50	12,908	-0.39%
2020/12/16	0	0.00	44	8.24	8.25	-44	12,724	-0.35%
2020/11/26	0	0.00	16	8.16	8.16	-16	12,848	-0.12%
2020/11/25	0	0.00	1	7.91	8.14	-1	12,459	-0.01%
2020/11/23	0	0.00	20	7.63	7.63	-20	11,457	-0.17%
2020/11/17	0.2	7.62	0	0.00	7.58	0.2	11,428	0.00%
2020/11/13	0.2	7.50	0	0.00	7.47	0.2	11,654	0.00%
2020/11/11	0	0.00	20	7.60	7.65	-20	11,508	-0.17%
2020/10/30	4	6.89	0	0.00	6.88	4	10,265	0.04%
2020/10/29	0	0.00	1	7.06	7.06	-1	10,066	-0.01%
2020/10/28	0	0.00	1	7.21	7.21	-1	9,913	-0.01%
2020/10/22	0.2	7.45	0	0.00	7.43	0.2	9,747	0.00%
2020/10/14	5.2	7.53	0	0.00	7.51	5.2	10,328	0.05%
2020/10/08	0.4	7.59	0	0.00	7.58	0.4	10,467	0.00%
2020/10/05	9	7.45	0	0.00	7.45	9	11,046	0.08%
2020/09/21	0.2	7.91	0	0.00	7.86	0.2	11,970	0.00%
2020/09/17	0.2	7.85	0	0.00	7.80	0.2	12,197	0.00%
2020/09/11	1	7.77	0	0.00	7.77	1	12,193	0.01%
2020/09/04	10	8.08	0	0.00	8.09	10	12,569	0.08%
2020/09/03	10	8.12	0	0.00	8.13	10	12,639	0.08%
2020/08/27	7	8.28	0	0.00	8.24	7	13,778	0.05%
2020/08/25	0	0.00	4	8.26	8.26	-4	14,217	-0.03%
2020/08/20	18	8.21	110	8.27	8.20	-92	14,747	-0.62%	大賣/
2020/08/18	0.1	8.47	0	0.00	8.45	0.1	14,997	0.00%
2020/08/17	0	0.00	10	8.47	8.46	-10	15,580	-0.06%
2020/08/13	0	0.00	1	8.51	8.51	-1	16,215	-0.01%
2020/08/12	0.1	8.51	0	0.00	8.47	0.1	17,187	0.00%
2020/08/10	5.2	8.41	0	0.00	8.44	5.2	18,191	0.03%
2020/08/07	20	8.42	0	0.00	8.44	20	18,668	0.11%
2020/08/06	100	8.48	1	8.47	8.47	99	19,293	0.51%
2020/08/05	0	0.00	1	8.29	8.33	-1	19,752	-0.01%
2020/08/03	0.2	8.13	0	0.00	8.08	0.2	21,122	0.00%
2020/07/29	0.2	8.24	0	0.00	8.21	0.2	23,362	0.00%
2020/07/27	0.1	8.31	0	0.00	8.30	0.1	25,311	0.00%
2020/07/24	0.1	8.42	0	0.00	8.40	0.1	25,868	0.00%
2020/07/23	20.1	8.54	0	0.00	8.52	20.1	26,468	0.08%
2020/07/22	0	0.00	1	8.56	8.52	-1	27,067	0.00%
2020/07/21	0.1	8.32	0	0.00	8.30	0.1	27,748	0.00%
2020/07/20	0.2	8.24	0	0.00	8.24	0.2	28,784	0.00%
2020/07/16	0.3	8.41	0	0.00	8.38	0.3	33,410	0.00%
2020/07/15	10.1	8.40	0	0.00	8.38	10.1	34,477	0.03%
2020/07/14	1.1	8.37	0	0.00	8.37	1.1	35,673	0.00%
2020/07/13	0.1	8.53	0	0.00	8.50	0.1	36,935	0.00%
2020/07/10	2	8.49	0	0.00	8.48	2	38,825	0.01%
2020/07/09	0.2	8.71	0	0.00	8.68	0.2	41,363	0.00%
2020/07/07	0.1	8.89	0	0.00	8.85	0.1	50,541	0.00%
2020/07/03	1.2	8.66	0	0.00	8.65	1.2	52,200	0.00%
2020/07/02	0.2	8.66	0	0.00	8.63	0.2	52,778	0.00%
2020/06/30	15.2	8.64	0	0.00	8.65	15.2	53,664	0.03%
2020/06/29	0.1	8.70	0	0.00	8.66	0.1	53,864	0.00%
2020/06/24	11	8.82	0	0.00	8.81	11	54,191	0.02%
2020/06/23	0.2	8.92	0	0.00	8.88	0.2	54,259	0.00%
2020/06/18	0.1	9.04	0	0.00	8.97	0.1	55,481	0.00%
2020/06/17	0.2	9.04	0	0.00	9.01	0.2	56,294	0.00%
2020/06/15	0.2	8.94	0	0.00	8.84	0.2	59,316	0.00%
2020/06/12	0.1	9.02	0	0.00	8.97	0.1	60,253	0.00%
2020/06/11	10.2	9.20	0	0.00	9.14	10.2	60,693	0.02%
2020/06/10	10	9.35	0	0.00	9.31	10	61,179	0.02%
2020/06/09	41.1	9.40	0	0.00	9.40	41.1	62,578	0.07%
2020/06/08	40.1	9.53	0	0.00	9.54	40.1	63,604	0.06%
2020/06/04	0.1	9.35	0	0.00	9.31	0.1	66,970	0.00%
2020/06/01	0.1	9.24	0	0.00	9.17	0.1	73,448	0.00%
2020/05/28	0.1	9.17	0	0.00	9.16	0.1	74,481	0.00%
2020/05/27	0.1	9.33	0	0.00	9.32	0.1	76,350	0.00%
2020/05/26	0	0.00	1	9.36	9.37	-1	77,903	0.00%
2020/05/25	0.2	9.34	4	9.40	9.32	-3.9	78,104	0.00%
2020/05/22	0.2	9.46	0	0.00	9.40	0.2	77,988	0.00%
2020/05/21	0	0.00	3	9.64	9.64	-3	77,642	0.00%
2020/05/19	0.2	9.70	4	9.84	9.64	-3.9	77,196	0.00%
2020/05/18	0	0.00	2	9.59	9.65	-2	76,245	0.00%
2020/05/15	0.1	9.49	0	0.00	9.44	0.1	75,743	0.00%
2020/05/13	15	9.48	0	0.00	9.48	15	75,082	0.02%
2020/05/11	0.2	9.48	0	0.00	9.47	0.2	74,379	0.00%
2020/05/08	0	0.00	1	8.90	8.90	-1	73,619	0.00%
2020/05/06	0.2	8.81	2	8.91	8.76	-1.9	73,076	0.00%
2020/05/05	2.1	8.79	1	8.86	8.76	1.1	72,309	0.00%
2020/05/04	0.2	8.60	19	8.50	8.56	-18.8	71,781	-0.03%
2020/04/30	130	8.36	0	0.00	8.69	130	71,342	0.18%	大買/鉅額交易
2020/04/29	2	7.95	0	0.00	8.03	2	70,336	0.00%
2020/04/28	0.2	7.78	0	0.00	7.75	0.2	70,037	0.00%
2020/04/27	9	7.85	1	7.90	7.88	8	69,574	0.01%
2020/04/24	10.3	7.98	1	8.00	8.00	9.3	68,864	0.01%
2020/04/23	0.2	8.08	0	0.00	8.04	0.2	67,918	0.00%
2020/04/22	31	7.45	1	7.50	7.44	30	66,657	0.05%
2020/04/21	36.2	8.06	7	8.07	8.17	29.2	64,017	0.05%
2020/04/20	0.1	8.50	2	8.49	8.45	-1.9	61,680	0.00%
2020/04/17	2.1	8.60	1	8.60	8.60	1.1	60,465	0.00%
2020/04/16	32.4	8.50	0	0.00	8.50	32.4	59,081	0.05%
2020/04/15	21	8.62	2	8.64	8.64	19	57,670	0.03%
2020/04/14	10.1	8.16	4	8.50	8.67	6.1	55,679	0.01%
2020/04/13	10	8.37	18	8.60	8.26	-8	52,711	-0.02%
2020/04/10	13.1	9.49	0	0.00	9.60	13.1	43,879	0.03%
2020/04/09	6	9.80	4	9.74	9.85	2	43,089	0.00%
2020/04/08	36.1	9.47	50	9.43	9.43	-13.9	42,459	-0.03%
2020/04/07	3	10.15	0	0.00	10.14	3	40,824	0.01%
2020/04/06	51	9.93	0	0.00	10.23	51	40,088	0.13%
2020/04/01	1.1	10.22	1	10.00	10.23	0.1	39,173	0.00%
2020/03/31	0.1	10.15	0	0.00	10.08	0.1	38,809	0.00%
2020/03/30	0.1	9.82	2	9.79	9.79	-1.9	38,430	0.00%
2020/03/27	2.2	10.17	0	0.00	10.17	2.2	37,874	0.01%
2020/03/26	2.1	10.29	0	0.00	10.33	2.1	37,560	0.01%
2020/03/25	30	10.56	3	10.50	10.46	27	37,155	0.07%
2020/03/24	1	10.40	0	0.00	10.36	1	36,522	0.00%
2020/03/20	15	10.09	1	10.03	10.41	14	34,923	0.04%
2020/03/19	12	9.10	0	0.00	9.12	12	33,485	0.04%
2020/03/18	22.1	10.33	0	0.00	10.25	22.1	31,478	0.07%
2020/03/17	0	0.00	1	10.73	10.75	-1	30,205	0.00%
2020/03/16	0	0.00	10	10.96	10.95	-10	29,232	-0.03%
2020/03/13	31	10.61	1,868	10.47	11.34	-1,837	28,400	-6.47%	大賣/鉅額交易
2020/03/12	2.1	11.03	3	11.33	11.00	-0.9	26,833	0.00%
2020/03/11	8.1	11.53	0	0.00	11.55	8.1	25,529	0.03%
2020/03/10	730	10.94	2	11.26	11.31	728	23,875	3.05%	大買/鉅額交易
2020/03/09	55	10.80	60	11.02	10.41	-5	21,554	-0.02%
2020/03/06	1,186	13.52	0	0.00	13.38	1,186	16,447	7.21%	大買/鉅額交易
2020/03/05	7	13.84	0	0.00	13.84	7	15,037	0.05%
2020/03/03	117	14.11	0	0.00	13.97	117	13,496	0.87%	大買/鉅額交易
2020/02/26	12	14.82	0	0.00	14.82	12	8,480	0.14%
2020/02/20	0	0.00	10	15.64	15.69	-10	7,450	-0.13%
2020/02/14	20	15.05	0	0.00	15.11	20	6,678	0.30%
2020/02/13	0	0.00	1	15.00	15.03	-1	6,450	-0.02%
2020/02/12	10	14.76	0	0.00	14.85	10	6,049	0.17%
2020/02/11	1	14.70	0	0.00	14.73	1	5,781	0.02%
2020/02/07	2	14.98	0	0.00	14.98	2	5,208	0.04%
2020/02/06	5	15.19	0	0.00	15.25	5	4,979	0.10%
2020/02/04	2	14.85	0	0.00	14.87	2	4,308	0.05%
2020/02/03	5	15.12	0	0.00	15.22	5	3,775	0.13%
2020/01/30	5	15.93	0	0.00	16.01	5	3,116	0.16%
2020/01/20	5	17.29	0	0.00	17.33	5	2,958	0.17%
2020/01/08	2	18.50	0	0.00	18.55	2	3,373	0.06%
2019/11/19	0	0.00	10	16.70	16.71	-10	5,637	-0.18%
2019/11/08	0	0.00	8	16.64	16.64	-8	5,696	-0.14%
2019/10/30	0	0.00	5	16.20	16.20	-5	5,828	-0.09%
2019/10/25	5	16.41	0	0.00	16.39	5	5,691	0.09%
2019/10/07	8	15.59	0	0.00	15.61	8	4,804	0.17%
2019/09/18	0	0.00	10	17.32	17.32	-10	3,722	-0.27%
2019/09/17	0	0.00	3	18.10	18.19	-3	3,648	-0.08%
2019/09/16	0	0.00	5	17.77	17.55	-5	3,590	-0.14%
2019/08/07	3	15.86	0	0.00	15.89	3	3,015	0.10%
2019/08/01	10	17.04	0	0.00	17.04	10	2,623	0.38%
2019/07/01	0	0.00	10	17.60	17.65	-10	2,447	-0.41%
2019/06/26	15	17.38	0	0.00	17.41	15	2,398	0.63%
2019/06/20	2	16.16	0	0.00	16.17	2	2,148	0.09%
2019/06/19	3	16.02	20	16.04	16.06	-17	2,129	-0.80%
2019/06/12	10	15.69	14	15.67	15.64	-4	1,878	-0.21%
2019/06/11	10	15.99	4	15.99	15.99	6	1,835	0.33%
2019/06/06	1	15.41	0	0.00	15.44	1	1,758	0.06%
2019/06/03	10	15.83	0	0.00	15.82	10	1,628	0.61%
2019/05/31	2	16.74	10	16.72	16.74	-8	1,488	-0.54%
2019/05/27	0	0.00	10	17.44	17.37	-10	1,500	-0.67%
2019/05/24	1	17.38	0	0.00	17.47	1	1,512	0.07%
2019/05/22	0	0.00	2	18.62	18.60	-2	1,517	-0.13%
2019/05/07	2	18.48	0	0.00	18.51	2	1,892	0.11%
2019/05/06	1	17.93	0	0.00	17.97	1	1,926	0.05%
2019/05/03	1	18.33	0	0.00	18.28	1	1,929	0.05%
2019/04/29	1	18.69	0	0.00	18.68	1	2,055	0.05%
2019/04/23	0	0.00	1	19.53	19.55	-1	2,109	-0.05%
2019/04/22	9	19.44	3	19.35	19.44	6	2,176	0.28%
2019/04/15	2	18.85	0	0.00	18.91	2	2,642	0.08%
2019/04/09	2	19.12	1	19.14	19.11	1	2,946	0.03%
2019/04/08	20	18.82	1	18.82	18.80	19	3,074	0.62%
2019/03/28	0	0.00	40	17.86	17.88	-40	3,747	-1.07%
2019/03/13	0	0.00	1	17.71	17.73	-1	4,757	-0.02%
2019/03/11	0	0.00	2	17.46	17.51	-2	4,870	-0.04%
2019/02/27	0	0.00	3	17.40	17.50	-3	5,258	-0.06%
2019/02/26	0	0.00	15	17.24	17.22	-15	5,275	-0.28%
2019/02/21	1	17.75	0	0.00	17.75	1	5,246	0.02%
2019/02/15	0	0.00	1	17.19	17.20	-1	5,200	-0.02%
2019/02/14	1	17.10	0	0.00	17.10	1	5,165	0.02%
2019/02/13	0	0.00	1	16.84	16.93	-1	5,130	-0.02%
2019/02/12	1	16.71	0	0.00	16.66	1	5,108	0.02%
2019/02/11	0	0.00	1	16.52	16.50	-1	5,093	-0.02%
2019/01/30	1	16.55	0	0.00	16.54	1	5,073	0.02%
2019/01/18	0	0.00	1	16.45	16.47	-1	4,827	-0.02%
2019/01/17	1	16.35	0	0.00	16.32	1	4,823	0.02%
2019/01/16	0	0.00	4	16.25	16.35	-4	4,843	-0.08%
2019/01/15	2	16.10	0	0.00	16.11	2	4,823	0.04%
2019/01/14	0	0.00	2	16.25	16.10	-2	4,819	-0.04%
2019/01/11	3	16.49	0	0.00	16.54	3	4,756	0.06%
2019/01/10	1	16.38	2	16.44	16.37	-1	4,656	-0.02%
2019/01/09	30	16.06	1	16.06	16.06	29	4,511	0.64%
2019/01/08	1	15.65	0	0.00	15.53	1	4,370	0.02%
2019/01/07	1	15.50	3	15.58	15.59	-2	4,314	-0.05%
2019/01/04	4	15.11	2	15.08	15.18	2	4,215	0.05%
2018/12/27	1	14.81	0	0.00	14.88	1	3,872	0.03%
2018/12/26	2	13.95	0	0.00	14.01	2	3,707	0.05%
2018/12/25	1	14.13	4	14.09	14.22	-3	3,507	-0.09%
2018/12/24	3	14.80	0	0.00	14.83	3	3,253	0.09%
2018/12/22	1	14.82	1	14.86	14.78	0	3,183	0.00%
2018/12/21	4	15.01	2.6	14.93	14.92	1.4	3,109	0.05%
2018/12/20	2	15.25	0	0.00	15.16	2	2,912	0.07%
2018/12/19	1	15.12	3	15.23	15.31	-2	2,800	-0.07%
2018/12/18	1	16.03	2	16.04	15.97	-1	2,521	-0.04%
2018/12/14	0	0.00	1	16.90	16.89	-1	2,229	-0.04%
2018/12/11	0	0.00	0.4	16.68	16.55	-0.4	2,018	-0.02%
2018/12/10	18	16.97	0	0.00	16.94	18	1,908	0.94%
2018/12/07	10	16.64	0	0.00	16.61	10	1,836	0.54%
2018/12/06	1	17.04	0	0.00	16.95	1	1,743	0.06%
2018/12/05	6	16.96	0	0.00	16.98	6	1,712	0.35%
2018/12/03	1	16.93	2	17.09	17.34	-1	1,562	-0.06%
2018/11/29	1	16.41	1	16.58	16.57	0	1,422	0.00%
2018/11/28	1	16.90	0	0.00	16.90	1	1,255	0.08%
2018/11/26	2	16.46	2	16.63	16.78	0	1,165	0.00%
2018/11/23	1	17.28	0	0.00	17.26	1	1,086	0.09%
2018/11/21	1	17.36	0	0.00	17.62	1	1,032	0.10%
2018/11/14	3	18.11	0	0.00	18.10	3	932	0.32%
2018/11/13	1	19.16	3	19.15	19.20	-2	860	-0.23%
2018/11/12	1	19.78	0	0.00	19.78	1	830	0.12%
2018/11/09	1	19.68	0	0.00	19.70	1	844	0.12%
2018/11/08	0	0.00	0.3	20.24	20.04	-0.3	825	-0.04%
2018/11/07	1	20.07	2	20.08	20.11	-1	810	-0.12%
2018/11/06	1	20.42	0	0.00	20.45	1	803	0.12%
2018/11/05	1	20.37	2	20.31	20.35	-1	808	-0.12%
2018/11/02	4	20.60	0	0.00	20.68	4	827	0.48%
2018/11/01	2	21.11	0	0.00	21.09	2	808	0.25%
2018/10/31	0	0.00	0.7	21.65	21.60	-0.7	786	-0.08%
2018/10/30	1	21.79	0	0.00	21.81	1	783	0.13%
2018/10/29	2	22.06	5	21.99	21.96	-3	786	-0.38%
2018/10/26	2	21.67	0	0.00	21.62	2	779	0.26%
2018/10/25	1	21.50	0	0.00	21.46	1	776	0.13%
2018/10/24	2	21.55	2	21.62	21.60	0	759	0.00%
2018/10/23	0	0.00	1	22.42	22.45	-1	719	-0.14%
2018/10/22	2	22.52	0	0.00	22.56	2	711	0.28%
2018/10/19	3	22.36	0	0.00	22.33	3	686	0.44%
2018/10/18	1	22.60	0	0.00	22.55	1	673	0.15%
2018/10/11	1	23.24	1	23.32	23.25	0	634	0.00%
2018/10/08	0	0.00	1	23.86	23.86	-1	622	-0.16%
2018/10/05	0	0.00	2	24.18	24.19	-2	617	-0.32%
2018/10/04	2	24.60	4	24.56	24.60	-2	622	-0.32%
2018/10/02	1	24.35	2	24.35	24.36	-1	624	-0.16%
2018/10/01	0	0.00	1	23.69	23.67	-1	606	-0.17%
2018/09/27	0	0.00	1	23.36	23.33	-1	618	-0.16%
2018/09/25	0	0.00	1	23.29	23.30	-1	637	-0.16%
2018/09/20	0	0.00	1	23.01	22.99	-1	668	-0.15%
2018/09/19	0	0.00	0.5	22.37	22.50	-0.5	693	-0.08%
2018/09/18	0	0.00	0.1	21.97	22.10	-0.1	726	-0.01%
2018/09/06	0	0.00	0.4	22.13	22.10	-0.4	812	-0.05%
2018/09/04	1	22.55	0	0.00	22.58	1	828	0.12%
2018/08/09	1	21.35	0	0.00	21.40	1	932	0.11%
2018/07/17	1	21.30	0	0.00	21.28	1	974	0.10%
2018/07/03	0	0.00	2	22.87	22.93	-2	1,175	-0.17%
2018/07/02	0	0.00	2	22.58	22.53	-2	1,196	-0.17%
2018/06/29	0	0.00	4	22.51	22.47	-4	1,173	-0.34%
2018/06/28	0	0.00	2	22.31	22.27	-2	1,146	-0.17%
2018/06/25	0	0.00	1	21.02	21.02	-1	1,085	-0.09%
2018/06/07	1	19.89	0	0.00	20.00	1	1,187	0.08%
2018/06/05	1	19.96	0	0.00	19.97	1	1,214	0.08%
2018/05/31	1	20.91	0	0.00	20.93	1	1,213	0.08%
2018/05/30	0	0.00	1	20.40	20.44	-1	1,202	-0.08%
2018/05/28	6	20.44	0	0.00	20.33	6	1,230	0.49%
2018/05/25	1	21.68	0	0.00	21.66	1	1,204	0.08%
2018/05/23	0	0.00	1	22.10	22.06	-1	1,250	-0.08%
2018/05/14	1	21.59	0	0.00	21.60	1	1,483	0.07%
2018/05/10	0	0.00	2	21.96	21.99	-2	1,518	-0.13%
2018/05/09	0	0.00	1	21.66	21.68	-1	1,513	-0.07%
2018/05/07	0	0.00	1	21.35	21.53	-1	1,555	-0.06%
2018/04/24	1	21.09	1	21.05	21.08	0	1,803	0.00%
2018/04/20	0	0.00	1	20.87	20.80	-1	1,879	-0.05%
2018/04/19	0	0.00	1	21.02	21.04	-1	1,915	-0.05%
2018/04/12	1	20.48	2	20.41	20.43	-1	2,020	-0.05%
2018/02/12	2	18.16	0	0.00	18.17	2	2,612	0.08%
2018/02/09	1	18.40	40	18.40	18.41	-39	2,594	-1.50%
2018/02/08	1	18.68	0	0.00	18.70	1	2,559	0.04%
2018/02/06	1	19.29	1	19.30	19.25	0	2,575	0.00%
2018/02/02	1	20.03	40	20.04	20.05	-39	2,550	-1.53%
2018/01/31	1	19.38	0	0.00	19.38	1	2,627	0.04%
2018/01/24	0	0.00	0.4	19.54	19.56	-0.4	2,872	-0.01%
2018/01/22	0.4	19.15	0	0.00	19.23	0.4	3,013	0.01%
2018/01/10	0	0.00	1	19.25	19.23	-1	2,941	-0.03%
2018/01/05	0	0.00	0.1	18.79	18.83	-0.1	2,928	0.00%
2018/01/03	0	0.00	2	18.36	18.34	-2	2,922	-0.07%
2018/01/02	1	18.35	0	0.00	18.42	1	2,936	0.03%