期元大S&P石油 (00642U)-福勝券商分點個股進出

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
16.34
漲跌
▼0.04
漲幅
-0.24%
成交量
1,987張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:30

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

期元大S&P石油 (00642U)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/21	5	16.33	0	0.00	16.34	5	6,700	0.07%
2024/11/19	0	0.00	25	16.40	16.37	-25	6,915	-0.36%
2024/11/18	10	15.96	0	0.00	15.94	10	7,009	0.14%
2024/11/12	17	16.12	0	0.00	16.07	17	6,949	0.24%
2024/11/07	0	0.00	10	16.93	16.92	-10	6,929	-0.14%
2024/11/06	0	0.00	3	16.74	16.67	-3	6,915	-0.04%
2024/11/04	0	0.00	30	16.57	16.57	-30	6,933	-0.43%
2024/11/01	0	0.00	19	16.56	16.56	-19	7,058	-0.27%
2024/10/30	21	15.89	0	0.00	15.94	21	6,920	0.30%
2024/10/29	9	15.92	0	0.00	15.88	9	6,919	0.13%
2024/10/28	17	16.13	0	0.00	16.11	17	6,785	0.25%
2024/10/25	5	16.54	0	0.00	16.54	5	6,702	0.07%
2024/10/23	0	0.00	27	16.77	16.83	-27	6,655	-0.41%
2024/10/21	12	16.20	0	0.00	16.28	12	6,493	0.18%
2024/10/17	5	16.54	0	0.00	16.52	5	6,373	0.08%
2024/10/15	10	16.74	0	0.00	16.59	10	6,260	0.16%
2024/10/09	20	17.18	0	0.00	17.26	20	5,996	0.33%
2024/10/08	0	0.00	20	17.67	17.67	-20	5,897	-0.34%
2024/10/07	0	0.00	4	17.27	17.27	-4	5,694	-0.07%
2024/10/04	0	0.00	47	17.12	17.12	-47	5,565	-0.84%
2024/10/01	5	15.89	0	0.00	15.89	5	5,115	0.10%
2024/09/27	25	15.67	0	0.00	15.71	25	5,004	0.50%
2024/09/26	25	16.14	0	0.00	16.05	25	4,840	0.52%
2024/09/24	0	0.00	10	16.54	16.54	-10	4,697	-0.21%
2024/09/20	0	0.00	30	16.44	16.47	-30	4,580	-0.65%
2024/09/18	0	0.00	5	16.21	16.16	-5	4,399	-0.11%
2024/09/12	0	0.00	1	15.56	15.64	-1	4,319	-0.02%
2024/09/11	8	15.28	2	15.27	15.31	6	4,319	0.14%
2024/09/09	20	15.83	0	0.00	15.83	20	4,020	0.50%
2024/09/06	2	15.96	0	0.00	16.00	2	3,946	0.05%
2024/09/05	8	16.06	0	0.00	16.05	8	3,869	0.21%
2024/09/04	19	16.17	0	0.00	16.20	19	3,721	0.51%
2024/09/02	7	16.86	0	0.00	16.88	7	3,397	0.21%
2024/08/30	0	0.00	12	17.51	17.51	-12	3,288	-0.36%
2024/08/29	7	17.19	0	0.00	17.21	7	3,442	0.20%
2024/08/28	5	17.39	0	0.00	17.37	5	3,454	0.14%
2024/08/27	0	0.00	10	17.72	17.76	-10	3,421	-0.29%
2024/08/26	0	0.00	7	17.32	17.32	-7	3,255	-0.22%
2024/08/22	2	16.57	0	0.00	16.59	2	3,122	0.06%
2024/08/20	10	16.93	0	0.00	16.88	10	2,890	0.35%
2024/08/19	5	17.34	0	0.00	17.34	5	2,756	0.18%
2024/08/12	0	0.00	10	17.49	17.55	-10	2,653	-0.38%
2024/08/05	5	16.86	0	0.00	16.72	5	2,369	0.21%
2024/08/02	15	17.62	0	0.00	17.61	15	2,237	0.67%
2024/08/01	0	0.00	10	18.01	18.01	-10	2,220	-0.45%
2024/07/30	10	17.32	0	0.00	17.32	10	2,240	0.45%
2024/07/05	0	0.00	7	18.90	18.90	-7	2,595	-0.27%
2024/07/04	0	0.00	3	18.84	18.83	-3	2,604	-0.12%
2024/07/02	0	0.00	5	18.86	18.87	-5	2,675	-0.19%
2024/07/01	0	0.00	10	18.48	18.49	-10	2,667	-0.37%
2024/06/28	0	0.00	10	18.56	18.56	-10	2,682	-0.37%
2024/06/21	0	0.00	2	18.31	18.32	-2	2,741	-0.07%
2024/06/19	0	0.00	10	18.20	18.19	-10	2,684	-0.37%
2024/06/05	5	16.51	0	0.00	16.51	5	2,645	0.19%
2024/06/04	10	16.61	0	0.00	16.59	10	2,628	0.38%
2024/05/31	2	17.50	0	0.00	17.51	2	2,433	0.08%
2024/05/28	0	0.00	10	17.73	17.72	-10	2,451	-0.41%
2024/05/24	20	17.32	0	0.00	17.32	20	2,521	0.79%
2024/05/17	0	0.00	140	17.78	17.78	-140	2,665	-5.25%	大賣/鉅額交易
2024/05/13	90	17.49	0	0.00	17.50	90	3,184	2.83%
2024/05/07	70	17.66	0	0.00	17.67	70	3,342	2.09%
2024/04/29	0	0.00	20	18.66	18.66	-20	3,737	-0.54%
2024/04/26	0	0.00	10	18.80	18.83	-10	3,760	-0.27%
2024/04/25	5	18.55	0	0.00	18.61	5	3,873	0.13%
2024/04/23	5	18.41	0	0.00	18.49	5	3,912	0.13%
2024/04/22	5	18.32	0	0.00	18.31	5	3,918	0.13%
2024/04/18	10	18.43	0	0.00	18.45	10	3,828	0.26%
2024/04/16	0	0.00	10	19.14	19.17	-10	3,862	-0.26%
2024/04/15	5	18.95	0	0.00	18.96	5	3,917	0.13%
2024/03/27	10	17.90	0	0.00	17.89	10	4,577	0.22%
2024/03/26	0	0.00	10	18.10	18.10	-10	4,624	-0.22%
2024/03/14	0	0.00	6	17.46	17.44	-6	5,179	-0.12%
2024/02/27	0	0.00	10	16.93	16.93	-10	5,884	-0.17%
2024/02/26	15	16.63	0	0.00	16.63	15	5,894	0.25%
2024/02/23	0	0.00	10	17.09	17.06	-10	5,870	-0.17%
2024/02/21	10	16.87	0	0.00	16.85	10	5,940	0.17%
2024/02/20	0	0.00	10	17.08	17.09	-10	6,064	-0.16%
2024/02/02	2	16.19	0	0.00	16.20	2	5,675	0.04%
2024/02/01	4	16.64	0	0.00	16.61	4	5,660	0.07%
2024/01/26	0	0.00	20	16.79	16.73	-20	5,680	-0.35%
2024/01/23	0	0.00	11	16.27	16.28	-11	5,582	-0.20%
2024/01/19	0	0.00	5	16.15	16.11	-5	5,432	-0.09%
2024/01/11	5	15.59	0	0.00	15.66	5	5,378	0.09%
2024/01/10	0	0.00	15	15.80	15.80	-15	5,416	-0.28%
2024/01/09	5	15.42	0	0.00	15.47	5	5,421	0.09%
2024/01/04	0	0.00	10	15.95	15.96	-10	5,474	-0.18%
2024/01/03	10	15.39	0	0.00	15.36	10	5,411	0.18%
2023/12/29	5	15.66	0	0.00	15.74	5	5,263	0.10%
2023/12/21	0	0.00	60	16.13	16.14	-60	4,916	-1.22%
2023/12/18	50	15.77	0	0.00	15.77	50	4,737	1.06%
2023/12/15	0	0.00	10	15.75	15.78	-10	4,754	-0.21%
2023/12/14	0	0.00	10	15.38	15.33	-10	4,636	-0.22%
2023/12/13	15	15.05	0	0.00	15.11	15	4,579	0.33%
2023/12/11	0	0.00	10	15.76	15.78	-10	4,299	-0.23%
2023/12/07	20	15.36	0	0.00	15.39	20	4,163	0.48%
2023/12/06	5	15.93	0	0.00	15.95	5	3,938	0.13%
2023/12/05	6	16.11	0	0.00	16.12	6	3,850	0.16%
2023/12/04	10	16.23	0	0.00	16.22	10	3,774	0.26%
2023/12/01	10	16.67	0	0.00	16.74	10	3,562	0.28%
2023/11/21	0	0.00	230	17.10	17.05	-230	3,378	-6.81%	大賣/鉅額交易
2023/11/20	0	0.00	15	16.77	16.88	-15	3,358	-0.45%
2023/11/17	115	16.19	0	0.00	16.18	115	3,258	3.53%	大買/鉅額交易
2023/11/16	50	16.91	0	0.00	16.84	50	3,090	1.62%
2023/11/10	80	16.86	0	0.00	16.87	80	3,114	2.57%
2023/11/08	15	17.11	0	0.00	17.04	15	3,015	0.50%
2023/11/07	5	17.76	0	0.00	17.78	5	2,904	0.17%
2023/10/26	0	0.00	10	18.85	18.84	-10	2,953	-0.34%
2023/10/25	20	18.46	0	0.00	18.45	20	2,947	0.68%
2023/10/18	0	0.00	10	19.24	19.25	-10	3,030	-0.33%
2023/10/17	10	18.82	0	0.00	18.81	10	2,992	0.33%
2023/10/16	0	0.00	10	19.08	19.10	-10	2,945	-0.34%
2023/10/12	10	18.02	0	0.00	18.05	10	2,986	0.33%
2023/09/20	0	0.00	10	19.46	19.35	-10	5,033	-0.20%
2023/09/12	0	0.00	10	18.76	18.77	-10	6,142	-0.16%
2023/09/05	0	0.00	8	18.36	18.36	-8	7,469	-0.11%
2023/08/30	0	0.00	10	17.41	17.41	-10	8,071	-0.12%
2023/08/25	10	16.94	0	0.00	16.95	10	9,073	0.11%
2023/08/21	0	0.00	10	17.41	17.36	-10	9,335	-0.11%
2023/08/17	10	16.83	0	0.00	16.86	10	9,489	0.11%
2023/08/11	8	17.56	0	0.00	17.53	8	9,660	0.08%
2023/08/04	0	0.00	10	17.33	17.34	-10	10,088	-0.10%
2023/07/25	0	0.00	5	16.72	16.72	-5	11,454	-0.04%
2023/07/21	0	0.00	10	16.12	16.13	-10	11,471	-0.09%
2023/07/20	0	0.00	5	15.91	15.90	-5	11,430	-0.04%
2023/07/07	0	0.00	15	15.24	15.26	-15	10,798	-0.14%
2023/07/03	0	0.00	5	14.92	14.91	-5	11,117	-0.04%
2023/06/30	0	0.00	25	14.76	14.76	-25	11,217	-0.22%
2023/06/28	30	14.41	0	0.00	14.45	30	11,236	0.27%
2023/06/21	0	0.00	40	15.05	15.11	-40	11,006	-0.36%
2023/06/16	0	0.00	2	14.88	14.88	-2	10,779	-0.02%
2023/06/13	10	14.28	0	0.00	14.33	10	11,262	0.09%
2023/06/12	12	14.70	10	14.70	14.70	2	11,068	0.02%
2023/06/07	10	15.12	0	0.00	15.07	10	11,027	0.09%
2023/06/05	0	0.00	47	15.34	15.33	-47	10,940	-0.43%
2023/06/02	10	14.82	0	0.00	14.87	10	10,758	0.09%
2023/06/01	17	14.41	0	0.00	14.48	17	10,750	0.16%
2023/05/31	20	14.68	0	0.00	14.65	20	10,483	0.19%
2023/05/26	10	15.16	0	0.00	15.20	10	10,147	0.10%
2023/05/24	0	0.00	5	15.60	15.60	-5	10,284	-0.05%
2023/05/22	5	15.02	0	0.00	15.06	5	10,138	0.05%
2023/05/18	0	0.00	17	15.37	15.34	-17	10,028	-0.17%
2023/05/17	2	15.02	0	0.00	14.99	2	9,906	0.02%
2023/05/15	5	14.74	0	0.00	14.77	5	9,927	0.05%
2023/05/09	0	0.00	10	15.37	15.38	-10	9,719	-0.10%
2023/05/08	5	15.16	0	0.00	15.16	5	9,765	0.05%
2023/05/05	5	14.59	0	0.00	14.64	5	9,681	0.05%
2023/05/04	10	14.58	0	0.00	14.61	10	9,514	0.11%
2023/04/27	10	15.75	0	0.00	15.76	10	8,497	0.12%
2023/04/25	0	0.00	10	16.63	16.63	-10	8,410	-0.12%
2023/04/21	10	16.29	0	0.00	16.32	10	8,502	0.12%
2023/04/14	0	0.00	20	17.36	17.37	-20	8,575	-0.23%
2023/04/06	30	16.86	40	16.87	16.86	-10	8,163	-0.12%
2023/03/23	0	0.00	10	14.77	14.79	-10	6,653	-0.15%
2023/03/22	0	0.00	5	14.64	14.62	-5	6,615	-0.08%
2023/03/16	22	14.47	0	0.00	14.52	22	6,236	0.35%
2023/03/15	5	15.36	0	0.00	15.41	5	5,837	0.09%
2023/03/14	15	15.74	0	0.00	15.69	15	5,494	0.27%
2023/03/10	10	15.96	0	0.00	15.96	10	5,131	0.19%
2023/03/06	0	0.00	10	16.72	16.69	-10	5,112	-0.20%
2023/02/24	0	0.00	5	16.10	16.11	-5	4,976	-0.10%
2023/02/23	5	15.74	0	0.00	15.76	5	5,031	0.10%
2023/02/21	0	0.00	2	16.22	16.19	-2	4,837	-0.04%
2023/02/20	10	16.16	0	0.00	16.26	10	4,814	0.21%
2023/02/16	0	0.00	2	16.72	16.74	-2	4,850	-0.04%
2023/02/09	0	0.00	10	16.56	16.57	-10	4,717	-0.21%
2023/02/02	10	16.26	0	0.00	16.29	10	4,224	0.24%
2023/02/01	2	16.72	0	0.00	16.73	2	4,172	0.05%
2023/01/12	0	0.00	10	16.59	16.51	-10	4,109	-0.24%
2023/01/05	10	15.78	0	0.00	15.82	10	3,996	0.25%
2023/01/04	1	16.46	0	0.00	16.40	1	3,922	0.03%
2022/12/22	0	0.00	3	16.83	16.82	-3	4,051	-0.07%
2022/12/06	3	16.61	0	0.00	16.60	3	3,693	0.08%
2022/12/02	0	0.00	2	17.33	17.37	-2	3,738	-0.05%
2022/12/01	2	17.22	12	17.24	17.23	-10	3,819	-0.26%
2022/11/30	2	16.94	0	0.00	17.00	2	3,798	0.05%
2022/11/28	1	15.97	0	0.00	15.95	1	3,743	0.03%
2022/11/24	10	16.80	0	0.00	16.77	10	3,642	0.27%
2022/11/18	10	17.68	0	0.00	17.72	10	3,385	0.30%
2022/11/15	10	18.24	0	0.00	18.26	10	3,395	0.29%
2022/11/14	0	0.00	10	18.97	18.97	-10	3,412	-0.29%
2022/11/10	10	18.40	0	0.00	18.41	10	3,439	0.29%
2022/11/09	10	19.09	0	0.00	18.97	10	3,452	0.29%
2022/11/08	0	0.00	10	19.73	19.60	-10	3,456	-0.29%
2022/11/02	0	0.00	10	19.19	19.22	-10	3,506	-0.29%
2022/10/28	0	0.00	2	18.96	18.86	-2	3,632	-0.06%
2022/10/24	10	18.18	0	0.00	18.10	10	3,662	0.27%
2022/10/20	0	0.00	10	18.36	18.35	-10	3,721	-0.27%
2022/10/19	15	17.77	0	0.00	17.75	15	3,701	0.41%
2022/10/12	21	18.63	9	18.68	18.69	12	3,778	0.32%
2022/10/11	0	0.00	11	19.12	19.11	-11	3,780	-0.29%
2022/10/07	0	0.00	10	18.62	18.62	-10	3,718	-0.27%
2022/10/04	0	0.00	12	17.73	17.74	-12	3,674	-0.33%
2022/09/29	2	17.30	0	0.00	17.30	2	3,780	0.05%
2022/09/26	10	16.61	0	0.00	16.60	10	3,715	0.27%
2022/09/13	0	0.00	10	18.31	18.31	-10	3,680	-0.27%
2022/09/12	1	17.86	0	0.00	17.86	1	3,601	0.03%
2022/09/08	11	17.32	0	0.00	17.33	11	3,562	0.31%
2022/09/01	5	18.63	0	0.00	18.62	5	3,331	0.15%
2022/08/31	0	0.00	1	19.21	19.33	-1	3,250	-0.03%
2022/08/24	0	0.00	5	19.44	19.44	-5	3,365	-0.15%
2022/08/16	0	0.00	10	18.35	18.37	-10	3,283	-0.30%
2022/08/15	20	18.80	0	0.00	18.78	20	3,250	0.62%
2022/08/11	1	18.85	0	0.00	18.86	1	3,213	0.03%
2022/07/15	3	19.18	0	0.00	19.18	3	3,965	0.08%
2022/07/07	0	0.00	2	19.45	19.63	-2	4,264	-0.05%
2022/07/05	1	21.90	0	0.00	21.87	1	4,202	0.02%
2022/07/01	2	20.93	0	0.00	20.94	2	4,386	0.05%
2022/06/28	10	21.91	5	21.93	21.95	5	4,639	0.11%
2022/06/22	5	21.16	3	20.94	21.04	2	4,947	0.04%
2022/06/13	3	23.07	0	0.00	23.05	3	5,848	0.05%
2022/06/06	0	0.00	2	23.22	23.13	-2	7,579	-0.03%
2022/06/01	2	22.19	0	0.00	22.25	2	8,475	0.02%
2022/05/31	0	0.00	7	22.83	22.85	-7	8,792	-0.08%
2022/05/27	0	0.00	1	22.14	22.08	-1	9,631	-0.01%
2022/05/23	0	0.00	5	21.57	21.56	-5	10,621	-0.05%
2022/05/19	5	20.90	0	0.00	21.01	5	10,977	0.05%
2022/05/18	0	0.00	10	21.52	21.54	-10	11,054	-0.09%
2022/05/17	0	0.00	2	21.86	21.65	-2	11,258	-0.02%
2022/05/09	2	20.74	0	0.00	21.09	2	11,547	0.02%
2022/05/06	0	0.00	10	20.87	20.80	-10	11,474	-0.09%
2022/05/03	10	20.10	0	0.00	20.10	10	11,858	0.08%
2022/04/29	0	0.00	5	20.18	20.33	-5	11,970	-0.04%
2022/04/28	2	19.26	2	19.26	19.28	0	11,934	0.00%
2022/04/25	3	19.00	0	0.00	19.01	3	12,585	0.02%
2022/04/20	2	19.52	0	0.00	19.72	2	13,122	0.02%
2022/04/18	0	0.00	3	20.52	20.44	-3	13,313	-0.02%
2022/04/15	0	0.00	10	20.06	20.10	-10	13,246	-0.08%
2022/04/14	0	0.00	2	19.64	19.66	-2	13,554	-0.01%
2022/04/12	4	18.14	5	18.16	18.35	-1	13,452	-0.01%
2022/04/08	2	18.09	0	0.00	18.21	2	13,396	0.01%
2022/04/01	4	18.83	0	0.00	18.78	4	13,548	0.03%
2022/03/31	4	19.37	0	0.00	19.02	4	13,560	0.03%
2022/03/30	0	0.00	5	19.91	19.74	-5	13,494	-0.04%
2022/03/29	11	19.81	5	19.80	19.78	6	13,586	0.04%
2022/03/25	2	21.06	9	21.11	21.06	-7	13,543	-0.05%
2022/03/24	2	21.45	1	21.85	21.50	1	13,613	0.01%
2022/03/23	1	20.73	1	20.56	20.73	0	13,417	0.00%
2022/03/22	1	21.22	4	21.12	21.21	-3	13,349	-0.02%
2022/03/18	10	19.53	13	19.48	19.44	-3	13,152	-0.02%
2022/03/17	2	17.84	0	0.00	17.91	2	12,982	0.02%
2022/03/15	10	18.23	5	18.10	18.09	5	12,926	0.04%
2022/03/14	5	19.45	15	19.54	19.50	-10	12,650	-0.08%
2022/03/11	23	19.43	0	0.00	19.38	23	12,563	0.18%
2022/03/10	3	19.69	10	20.04	20.11	-7	12,392	-0.06%
2022/03/09	2	22.87	7.1	22.86	22.85	-5.1	11,904	-0.04%
2022/03/08	2	22.30	1	22.14	22.17	1	11,965	0.01%
2022/03/07	8	22.59	8.3	22.88	22.94	-0.3	11,876	0.00%
2022/03/04	9	20.01	7	19.93	20.00	2	11,436	0.02%
2022/03/03	1	20.50	0	0.00	20.71	1	11,636	0.01%
2022/03/02	2	19.40	0	0.00	19.62	2	11,333	0.02%
2022/02/25	0	0.00	9	17.19	17.20	-9	10,753	-0.08%
2022/02/24	0	0.00	4	17.18	17.46	-4	10,578	-0.04%
2022/02/23	4	16.57	0	0.00	16.70	4	10,125	0.04%
2022/02/22	0	0.00	35	16.82	16.81	-35	10,153	-0.34%
2022/02/21	5	16.20	0	0.00	16.24	5	10,076	0.05%
2022/02/18	10	16.18	0	0.00	16.17	10	9,970	0.10%
2022/02/17	2	16.20	0	0.00	16.42	2	9,881	0.02%
2022/02/16	15	16.29	2	16.30	16.31	13	9,725	0.13%
2022/02/15	0	0.00	1	16.80	16.79	-1	9,524	-0.01%
2022/02/14	5	16.76	10	16.77	16.78	-5	9,432	-0.05%
2022/02/11	5	15.94	10	15.95	15.96	-5	9,302	-0.05%
2022/02/08	7	16.20	1	16.24	16.20	6	9,361	0.06%
2022/02/07	1	16.40	11	16.31	16.33	-10	9,392	-0.11%
2022/01/25	5	14.84	6.5	14.85	14.88	-1.5	8,963	-0.02%
2022/01/24	1.5	15.25	0	0.00	15.23	1.5	8,957	0.02%
2022/01/19	6	15.24	6	15.28	15.20	0	9,028	0.00%
2022/01/18	1	14.96	0	0.00	14.96	1	8,683	0.01%
2022/01/17	0	0.00	5	14.84	14.82	-5	8,610	-0.06%
2022/01/12	0	0.00	2	14.36	14.32	-2	8,311	-0.02%
2022/01/07	0	0.00	7	14.07	14.10	-7	8,311	-0.08%
2022/01/04	5	13.42	0	0.00	13.47	5	8,111	0.06%
2021/12/30	0	0.00	40	13.59	13.56	-40	8,427	-0.47%
2021/12/23	0	0.00	11	12.92	12.91	-11	8,876	-0.12%
2021/12/22	1	12.61	3	12.63	12.61	-2	8,852	-0.02%
2021/12/20	13	12.17	0	0.00	12.13	13	9,428	0.14%
2021/12/16	0	0.00	13	12.64	12.63	-13	9,544	-0.14%
2021/12/15	3	12.39	3	12.42	12.35	0	9,603	0.00%
2021/12/14	3	12.52	0	0.00	12.53	3	9,698	0.03%
2021/12/13	10	12.82	0	0.00	12.82	10	10,032	0.10%
2021/12/08	0	0.00	20	12.66	12.68	-20	10,251	-0.20%
2021/12/07	0	0.00	10	12.36	12.43	-10	10,148	-0.10%
2021/12/06	0	0.00	5	12.03	12.02	-5	10,102	-0.05%
2021/12/03	20	11.85	0	0.00	12.00	20	9,999	0.20%
2021/12/02	33	11.69	5	11.74	11.70	28	9,894	0.28%
2021/12/01	2	11.82	0	0.00	12.04	2	9,504	0.02%
2021/11/30	10	12.54	30	12.54	12.30	-20	9,423	-0.21%
2021/11/25	0	0.00	2	13.85	13.83	-2	8,811	-0.02%
2021/11/22	5	13.35	1	13.43	13.44	4	8,832	0.05%
2021/11/19	0	0.00	2	13.89	13.94	-2	8,763	-0.02%
2021/11/18	7	13.60	0	0.00	13.64	7	8,809	0.08%
2021/11/17	2	13.97	0	0.00	14.00	2	8,785	0.02%
2021/11/12	7	14.12	0	0.00	14.13	7	9,034	0.08%
2021/11/11	5	14.17	0	0.00	14.22	5	8,999	0.06%
2021/11/10	0	0.00	10	14.65	14.59	-10	8,985	-0.11%
2021/11/08	0	0.00	7	14.34	14.33	-7	8,924	-0.08%
2021/11/05	0	0.00	10	13.90	13.86	-10	8,865	-0.11%
2021/11/04	12	13.91	0	0.00	13.96	12	8,855	0.14%
2021/11/03	5	14.34	0	0.00	14.42	5	8,955	0.06%
2021/11/02	0	0.00	7	14.65	14.58	-7	8,983	-0.08%
2021/11/01	0	0.00	4	14.44	14.48	-4	9,157	-0.04%
2021/10/29	0	0.00	17	14.42	14.40	-17	9,186	-0.19%
2021/10/28	24	14.13	5	14.20	14.15	19	9,105	0.21%
2021/10/27	0	0.00	1	14.67	14.59	-1	9,056	-0.01%
2021/10/26	1	14.56	0	0.00	14.58	1	9,110	0.01%
2021/10/25	0	0.00	12	14.69	14.72	-12	9,147	-0.13%
2021/10/22	15	14.36	0	0.00	14.32	15	9,181	0.16%
2021/10/21	0	0.00	12	14.58	14.51	-12	9,234	-0.13%
2021/10/19	3	14.22	0	0.00	14.31	3	9,355	0.03%
2021/10/18	21	14.45	3	14.41	14.47	18	9,465	0.19%
2021/10/15	13	14.17	0	0.00	14.17	13	9,439	0.14%
2021/10/13	2	13.88	0	0.00	13.93	2	9,932	0.02%
2021/10/12	1	13.89	2	13.88	13.97	-1	9,971	-0.01%
2021/10/08	0	0.00	14	13.76	13.77	-14	9,998	-0.14%
2021/10/07	30	13.29	0	0.00	13.30	30	9,906	0.30%
2021/10/05	0	0.00	2	13.49	13.48	-2	9,689	-0.02%
2021/09/28	0	0.00	3	13.02	13.17	-3	9,738	-0.03%
2021/09/27	0	0.00	27	12.97	12.96	-27	9,581	-0.28%
2021/09/24	0	0.00	1	12.70	12.68	-1	9,356	-0.01%
2021/09/09	0	0.00	40	11.97	11.96	-40	9,137	-0.44%
2021/09/08	0	0.00	5	11.80	11.83	-5	9,239	-0.05%
2021/09/06	10	11.81	0	0.00	11.80	10	9,631	0.10%
2021/09/03	0	0.00	24	12.06	12.03	-24	9,719	-0.25%
2021/09/01	0	0.00	64	11.90	11.89	-64	9,805	-0.65%
2021/08/31	0	0.00	35	11.89	11.92	-35	9,914	-0.35%
2021/08/26	2	11.74	0	0.00	11.72	2	10,357	0.02%
2021/08/24	0	0.00	12	11.35	11.42	-12	10,662	-0.11%
2021/08/19	22	11.12	30	11.11	11.12	-8	10,916	-0.07%
2021/08/16	0	0.00	45	11.68	11.67	-45	11,598	-0.39%
2021/08/11	0	0.00	1	11.80	11.76	-1	12,114	-0.01%
2021/08/10	0	0.00	7	11.50	11.55	-7	12,537	-0.06%
2021/08/09	19	11.58	0	0.00	11.59	19	13,108	0.14%
2021/08/03	10	12.30	0	0.00	12.28	10	14,089	0.07%
2021/07/30	0	0.00	10	12.61	12.58	-10	14,348	-0.07%
2021/07/27	1	12.45	7	12.42	12.44	-6	15,589	-0.04%
2021/07/26	0	0.00	20	12.42	12.31	-20	15,766	-0.13%
2021/07/23	15	12.37	16	12.35	12.36	-1	16,112	-0.01%
2021/07/20	5	11.50	0	0.00	11.51	5	16,241	0.03%
2021/07/19	2	12.17	3	12.18	12.21	-1	15,886	-0.01%
2021/07/16	1	12.31	0	0.00	12.33	1	15,955	0.01%
2021/07/15	10	12.41	0	0.00	12.43	10	16,240	0.06%
2021/07/14	0	0.00	5	12.84	12.84	-5	16,455	-0.03%
2021/07/09	0	0.00	65	12.51	12.51	-65	17,408	-0.37%
2021/07/08	2	12.28	0	0.00	12.35	2	17,561	0.01%
2021/07/07	9	12.54	0	0.00	12.58	9	17,544	0.05%
2021/07/06	0	0.00	1	13.06	13.09	-1	17,409	-0.01%
2021/07/05	0	0.00	1	12.80	12.83	-1	17,291	-0.01%
2021/07/02	65	12.83	0	0.00	12.83	65	17,304	0.38%
2021/07/01	0	0.00	2	12.58	12.55	-2	17,218	-0.01%
2021/06/29	1	12.37	0	0.00	12.42	1	17,536	0.01%
2021/06/25	1	12.53	0	0.00	12.51	1	18,004	0.01%
2021/06/24	4	12.50	0	0.00	12.50	4	18,682	0.02%
2021/06/23	0	0.00	2	12.50	12.50	-2	19,118	-0.01%
2021/06/22	2	12.49	12	12.49	12.47	-10	19,999	-0.05%
2021/06/21	2	12.24	2	12.29	12.22	0	20,902	0.00%
2021/06/18	12	11.98	0	0.00	11.98	12	20,871	0.06%
2021/06/17	0	0.00	1	12.17	12.26	-1	20,968	0.00%
2021/06/16	1	12.31	8	12.32	12.33	-7	21,840	-0.03%
2021/06/15	1	12.06	2	12.08	12.06	-1	21,874	0.00%
2021/06/10	2	11.79	0	0.00	11.84	2	21,993	0.01%
2021/06/09	0	0.00	7	11.93	11.96	-7	22,139	-0.03%
2021/06/02	2	11.55	0	0.00	11.52	2	24,015	0.01%
2021/06/01	21	11.42	4	11.46	11.45	17	24,865	0.07%
2021/05/31	17	11.31	0	0.00	11.33	17	25,009	0.07%
2021/05/28	5	11.40	0	0.00	11.39	5	25,127	0.02%
2021/05/27	2	11.20	0	0.00	11.18	2	25,319	0.01%
2021/05/25	0	0.00	33	11.24	11.23	-33	26,265	-0.13%
2021/05/20	13	10.81	0	0.00	10.84	13	26,546	0.05%
2021/05/19	3	11.02	0	0.00	11.03	3	27,072	0.01%
2021/05/17	0	0.00	5	11.15	11.10	-5	28,221	-0.02%
2021/05/14	2	10.84	0	0.00	10.87	2	28,321	0.01%
2021/05/13	0	0.00	10	11.17	11.10	-10	28,847	-0.03%
2021/05/12	0	0.00	14	11.13	11.11	-14	29,105	-0.05%
2021/05/11	1	10.95	1	10.95	10.95	0	29,164	0.00%
2021/05/10	1	11.09	0	0.00	11.11	1	29,104	0.00%
2021/05/07	0	0.00	1	11.08	11.09	-1	29,021	0.00%
2021/05/05	0	0.00	9	11.26	11.22	-9	28,821	-0.03%
2021/05/04	0	0.00	3	10.97	10.92	-3	28,228	-0.01%
2021/04/29	0	0.00	30	10.90	10.87	-30	27,789	-0.11%
2021/04/28	0	0.00	10	10.71	10.69	-10	27,506	-0.04%
2021/04/27	0	0.00	6	10.58	10.60	-6	27,711	-0.02%
2021/04/26	10	10.54	6	10.58	10.52	4	27,614	0.01%
2021/04/23	0	0.00	9	10.55	10.54	-9	27,935	-0.03%
2021/04/22	30	10.43	0	0.00	10.43	30	28,179	0.11%
2021/04/21	3	10.63	0	0.00	10.60	3	28,292	0.01%
2021/04/16	0	0.00	4	10.84	10.87	-4	28,483	-0.01%
2021/04/15	0	0.00	36	10.79	10.80	-36	28,404	-0.13%
2021/04/14	0	0.00	42	10.38	10.39	-42	28,205	-0.15%
2021/04/13	0	0.00	20	10.25	10.26	-20	28,906	-0.07%
2021/04/12	1	10.16	0	0.00	10.16	1	28,977	0.00%
2021/04/08	2	10.20	11	10.16	10.20	-9	29,111	-0.03%
2021/04/07	1	10.15	0	0.00	10.20	1	29,132	0.00%
2021/04/06	12	10.15	0	0.00	10.14	12	29,135	0.04%
2021/04/01	14	10.22	0	0.00	10.24	14	28,953	0.05%
2021/03/31	10	10.44	9	10.43	10.44	1	28,798	0.00%
2021/03/30	1	10.55	33	10.56	10.54	-32	29,004	-0.11%
2021/03/29	0	0.00	26	10.36	10.22	-26	28,755	-0.09%
2021/03/26	16	10.18	0	0.00	10.19	16	28,644	0.06%
2021/03/25	25	10.38	11	10.31	10.30	14	28,434	0.05%
2021/03/24	29	9.92	2	9.93	9.94	27	27,668	0.10%
2021/03/23	0	0.00	4	10.47	10.45	-4	26,837	-0.01%
2021/03/22	0	0.00	6	10.41	10.48	-6	26,914	-0.02%
2021/03/19	38	10.35	0	0.00	10.33	38	26,769	0.14%
2021/03/18	2	11.00	25	11.04	11.04	-23	25,827	-0.09%
2021/03/17	2	11.12	5	11.12	11.15	-3	25,754	-0.01%
2021/03/16	3	11.11	0	0.00	11.15	3	25,646	0.01%
2021/03/12	22	11.28	12	11.26	11.25	10	25,406	0.04%
2021/03/11	0	0.00	22	11.11	11.11	-22	25,255	-0.09%
2021/03/10	3	11.00	32	10.96	10.88	-29	25,248	-0.11%
2021/03/09	2	11.16	0	0.00	11.22	2	24,822	0.01%
2021/03/08	9	11.50	8	11.48	11.49	1	24,479	0.00%
2021/03/05	2	10.88	8	10.93	10.92	-6	23,381	-0.03%
2021/03/04	0	0.00	20	10.44	10.47	-20	22,477	-0.09%
2021/03/03	19	10.14	0	0.00	10.21	19	22,250	0.09%
2021/03/02	6	10.17	39	10.24	10.17	-33	22,543	-0.15%
2021/02/26	0	0.00	15	10.74	10.68	-15	22,827	-0.07%
2021/02/25	3	10.78	25	10.77	10.75	-22	22,617	-0.10%
2021/02/24	0	0.00	1	10.40	10.40	-1	22,095	0.00%
2021/02/23	3	10.65	0	0.00	10.69	3	21,862	0.01%
2021/02/22	10	10.19	20	10.17	10.24	-10	21,231	-0.05%
2021/02/19	3	10.20	50	10.15	10.20	-47	21,007	-0.22%
2021/02/18	2	10.55	22	10.55	10.55	-20	20,435	-0.10%
2021/02/17	35	10.17	36	10.17	10.25	-1	19,864	-0.01%
2021/02/05	0	0.00	4	9.64	9.65	-4	18,851	-0.02%
2021/02/03	0	0.00	5	9.36	9.37	-5	17,985	-0.03%
2021/02/02	0	0.00	13	9.22	9.21	-13	17,816	-0.07%
2021/02/01	0	0.00	5	8.90	8.94	-5	17,053	-0.03%
2021/01/27	0	0.00	3	9.01	9.03	-3	17,044	-0.02%
2021/01/25	0	0.00	9	8.91	8.93	-9	17,587	-0.05%
2021/01/22	3	8.96	0	0.00	8.96	3	17,836	0.02%
2021/01/21	0	0.00	2	9.06	9.07	-2	17,910	-0.01%
2021/01/20	0	0.00	13	9.10	9.10	-13	17,852	-0.07%
2021/01/18	20	8.86	11	8.88	8.88	9	17,823	0.05%
2021/01/15	8	9.15	75	9.19	9.12	-67	17,385	-0.39%
2021/01/14	0	0.00	7	9.06	9.07	-7	17,254	-0.04%
2021/01/13	7	9.20	9	9.20	9.21	-2	16,949	-0.01%
2021/01/12	0	0.00	2	8.92	8.91	-2	16,418	-0.01%
2021/01/11	0	0.00	33	8.90	8.89	-33	16,173	-0.20%
2021/01/08	2	8.73	2	8.72	8.73	0	15,877	0.00%
2021/01/07	0	0.00	4	8.68	8.74	-4	15,743	-0.03%
2021/01/06	3	8.56	18	8.57	8.57	-15	15,332	-0.10%
2021/01/04	2	8.42	0	0.00	8.41	2	14,371	0.01%
2020/12/22	0	0.00	2	8.24	8.16	-2	13,746	-0.01%
2020/12/21	3	8.37	11	8.33	8.33	-8	13,256	-0.06%
2020/12/18	32	8.43	3	8.42	8.40	29	13,021	0.22%
2020/12/17	0	0.00	5	8.36	8.42	-5	12,908	-0.04%
2020/12/16	3	8.25	12	8.22	8.25	-9	12,724	-0.07%
2020/12/14	7	8.15	0	0.00	8.14	7	12,603	0.06%
2020/12/11	0	0.00	6	8.20	8.14	-6	12,668	-0.05%
2020/12/09	1	8.04	0	0.00	8.03	1	12,701	0.01%
2020/12/07	10	8.20	1	8.20	8.13	9	12,759	0.07%
2020/12/04	4	8.16	0	0.00	8.18	4	12,915	0.03%
2020/12/03	0	0.00	1	8.06	8.07	-1	12,921	-0.01%
2020/11/26	4	8.25	33	8.20	8.16	-29	12,848	-0.23%
2020/11/25	0	0.00	18	7.99	8.14	-18	12,459	-0.14%
2020/11/23	1	7.62	0	0.00	7.63	1	11,457	0.01%
2020/11/13	0	0.00	6	7.47	7.47	-6	11,654	-0.05%
2020/11/12	0	0.00	6	7.64	7.59	-6	11,584	-0.05%
2020/11/11	25	7.60	1	7.58	7.65	24	11,508	0.21%
2020/11/10	11	7.41	0	0.00	7.42	11	11,147	0.10%
2020/11/09	1	7.22	1	7.22	7.22	0	10,938	0.00%
2020/11/06	1	7.17	2	7.16	7.12	-1	10,921	-0.01%
2020/11/05	7	7.28	0	0.00	7.23	7	10,971	0.06%
2020/11/04	10	7.18	10	7.27	7.27	0	10,926	0.00%
2020/11/03	1	7.06	40	7.04	7.07	-39	10,775	-0.36%
2020/11/02	14	6.75	0	0.00	6.74	14	10,549	0.13%
2020/10/30	23	6.91	0	0.00	6.88	23	10,265	0.22%
2020/10/29	10	7.08	0	0.00	7.06	10	10,066	0.10%
2020/10/27	10	7.21	20	7.23	7.24	-10	9,916	-0.10%
2020/10/23	1	7.47	0	0.00	7.47	1	9,617	0.01%
2020/10/22	1	7.42	0	0.00	7.43	1	9,747	0.01%
2020/10/14	5	7.51	0	0.00	7.51	5	10,328	0.05%
2020/10/06	2	7.54	0	0.00	7.56	2	10,706	0.02%
2020/09/30	8	7.52	0	0.00	7.54	8	11,162	0.07%
2020/09/24	0	0.00	6	7.63	7.61	-6	11,708	-0.05%
2020/09/23	4	7.67	0	0.00	7.67	4	11,740	0.03%
2020/09/21	0	0.00	5	7.89	7.86	-5	11,970	-0.04%
2020/09/18	10	7.92	0	0.00	7.94	10	12,086	0.08%
2020/09/17	0	0.00	10	7.81	7.80	-10	12,197	-0.08%
2020/09/16	10	7.83	10	7.76	7.84	0	12,252	0.00%
2020/09/15	20	7.67	0	0.00	7.65	20	12,268	0.16%
2020/09/14	10	7.71	10	7.71	7.71	0	12,206	0.00%
2020/09/10	10	7.82	14	7.79	7.88	-4	12,153	-0.03%
2020/09/09	16	7.69	41	7.69	7.75	-25	12,350	-0.20%
2020/09/07	5	8.01	5	8.01	8.01	0	12,536	0.00%
2020/09/04	12	8.10	0	0.00	8.09	12	12,569	0.10%
2020/09/02	1	8.19	0	0.00	8.19	1	12,816	0.01%
2020/09/01	10	8.19	0	0.00	8.19	10	13,248	0.08%
2020/08/25	0	0.00	1	8.27	8.26	-1	14,217	-0.01%
2020/08/24	0	0.00	10	8.19	8.18	-10	14,283	-0.07%
2020/08/21	0	0.00	10	8.23	8.24	-10	14,585	-0.07%
2020/08/20	15	8.23	10	8.22	8.20	5	14,747	0.03%
2020/08/19	15	8.43	0	0.00	8.39	15	14,730	0.10%
2020/08/13	1	8.50	0	0.00	8.51	1	16,215	0.01%
2020/08/11	0	0.00	9	8.49	8.51	-9	17,799	-0.05%
2020/08/07	0	0.00	26	8.45	8.44	-26	18,668	-0.14%
2020/08/06	1	8.49	0	0.00	8.47	1	19,293	0.01%
2020/08/05	0	0.00	10	8.30	8.33	-10	19,752	-0.05%
2020/08/03	10	8.09	0	0.00	8.08	10	21,122	0.05%
2020/07/31	9	8.19	1	8.19	8.19	8	21,486	0.04%
2020/07/29	5	8.21	0	0.00	8.21	5	23,362	0.02%
2020/07/28	3	8.30	60	8.33	8.28	-57	24,202	-0.24%
2020/07/27	8	8.33	0	0.00	8.30	8	25,311	0.03%
2020/07/24	8	8.41	0	0.00	8.40	8	25,868	0.03%
2020/07/22	2	8.52	0	0.00	8.52	2	27,067	0.01%
2020/07/15	1	8.43	0	0.00	8.38	1	34,477	0.00%
2020/07/10	15	8.55	0	0.00	8.48	15	38,825	0.04%
2020/07/09	1	8.74	29	8.68	8.68	-28	41,363	-0.07%
2020/07/08	5	8.78	0	0.00	8.75	5	49,967	0.01%
2020/07/07	5	8.85	9	8.96	8.85	-4	50,541	-0.01%
2020/07/06	30	8.71	49	8.93	8.90	-19	50,961	-0.04%
2020/07/03	21	8.64	0	0.00	8.65	21	52,200	0.04%
2020/07/02	2	8.67	1	8.67	8.63	1	52,778	0.00%
2020/07/01	5	8.65	0	0.00	8.66	5	53,527	0.01%
2020/06/30	9	8.72	1	8.64	8.65	8	53,664	0.01%
2020/06/29	0	0.00	2	8.67	8.66	-2	53,864	0.00%
2020/06/24	25	8.82	11	8.83	8.81	14	54,191	0.03%
2020/06/23	7	8.98	4	8.93	8.88	3	54,259	0.01%
2020/06/22	25	8.98	0	0.00	8.92	25	54,477	0.05%
2020/06/17	1	9.03	12	9.01	9.01	-11	56,294	-0.02%
2020/06/16	29	8.93	3	9.05	9.03	26	57,616	0.05%
2020/06/15	22	8.83	1	8.84	8.84	21	59,316	0.04%
2020/06/12	17	8.71	34	8.85	8.97	-17	60,253	-0.03%
2020/06/11	12	9.19	15	9.29	9.14	-3	60,693	0.00%
2020/06/10	11	9.37	21	9.35	9.31	-10	61,179	-0.02%
2020/06/09	7	9.41	41	9.40	9.40	-34	62,578	-0.05%
2020/06/08	31	9.51	0	0.00	9.54	31	63,604	0.05%
2020/06/05	1	9.38	0	0.00	9.38	1	64,870	0.00%
2020/06/04	22	9.31	0	0.00	9.31	22	66,970	0.03%
2020/06/03	0	0.00	7	9.25	9.39	-7	71,890	-0.01%
2020/06/02	11	9.14	0	0.00	9.09	11	72,938	0.02%
2020/06/01	10	9.24	2	9.23	9.17	8	73,448	0.01%
2020/05/29	0	0.00	1	9.20	9.17	-1	73,778	0.00%
2020/05/28	15	9.16	23	9.19	9.16	-8	74,481	-0.01%
2020/05/27	5	9.33	0	0.00	9.32	5	76,350	0.01%
2020/05/26	9	9.39	10	9.41	9.37	-1	77,903	0.00%
2020/05/25	16	9.35	0	0.00	9.32	16	78,104	0.02%
2020/05/22	6	9.40	20	9.54	9.40	-14	77,988	-0.02%
2020/05/21	23	9.65	23	9.68	9.64	0	77,642	0.00%
2020/05/20	5	9.57	10	9.60	9.60	-5	77,309	-0.01%
2020/05/19	54	9.72	64	9.82	9.64	-10	77,196	-0.01%
2020/05/18	36	9.66	59	9.61	9.65	-23	76,245	-0.03%
2020/05/15	7	9.45	2	9.45	9.44	5	75,743	0.01%
2020/05/14	31	9.34	62	9.32	9.30	-31	75,426	-0.04%
2020/05/13	41	9.50	32	9.51	9.48	9	75,082	0.01%
2020/05/12	2	9.38	42	9.35	9.37	-40	74,751	-0.05%
2020/05/11	8	9.22	49	9.10	9.47	-41	74,379	-0.06%
2020/05/08	3	8.87	42	8.88	8.90	-39	73,619	-0.05%
2020/05/06	24	8.92	0	0.00	8.76	24	73,076	0.03%
2020/05/05	67	8.80	63	8.85	8.76	4	72,309	0.01%
2020/05/04	6	8.36	7	8.57	8.56	-1	71,781	0.00%
2020/04/30	24	8.46	42	8.47	8.69	-18	71,342	-0.03%
2020/04/29	11	8.03	19	8.02	8.03	-8	70,336	-0.01%
2020/04/28	24	7.76	2	7.75	7.75	22	70,037	0.03%
2020/04/27	45	7.88	29	7.88	7.88	16	69,574	0.02%
2020/04/24	9	8.05	23	8.02	8.00	-14	68,864	-0.02%
2020/04/23	65	7.85	9	8.04	8.04	56	67,918	0.08%
2020/04/22	107	7.57	5	7.54	7.44	102	66,657	0.15%	大買/鉅額交易
2020/04/21	42	8.11	20	8.10	8.17	22	64,017	0.03%
2020/04/20	7	8.48	30	8.46	8.45	-23	61,680	-0.04%
2020/04/17	10	8.71	0	0.00	8.60	10	60,465	0.02%
2020/04/16	2	8.51	6	8.43	8.50	-4	59,081	-0.01%
2020/04/15	23	8.64	28	8.65	8.64	-5	57,670	-0.01%
2020/04/14	48	8.29	35	8.31	8.67	13	55,679	0.02%
2020/04/13	136	8.35	13	8.79	8.26	123	52,711	0.23%	大買/鉅額交易
2020/04/10	42	9.50	0	0.00	9.60	42	43,879	0.10%
2020/04/09	10	9.85	48	9.70	9.85	-38	43,089	-0.09%
2020/04/08	79	9.32	13	9.35	9.43	66	42,459	0.16%
2020/04/07	2	10.07	0	0.00	10.14	2	40,824	0.00%
2020/04/06	59	10.34	4	10.14	10.23	55	40,088	0.14%
2020/03/31	33	10.10	10	10.16	10.08	23	38,809	0.06%
2020/03/30	7	9.79	0	0.00	9.79	7	38,430	0.02%
2020/03/25	12	10.50	10	10.54	10.46	2	37,155	0.01%
2020/03/24	5	10.40	21	10.34	10.36	-16	36,522	-0.04%
2020/03/23	49	9.81	14	9.92	10.10	35	35,836	0.10%
2020/03/20	5	10.19	115	10.26	10.41	-110	34,923	-0.31%	大賣/鉅額交易
2020/03/19	230	9.28	18	9.27	9.12	212	33,485	0.63%	大買/鉅額交易
2020/03/18	69	10.23	0	0.00	10.25	69	31,478	0.22%
2020/03/17	28	10.74	1	10.75	10.75	27	30,205	0.09%
2020/03/16	14	11.00	0	0.00	10.95	14	29,232	0.05%
2020/03/13	48	10.67	46	10.83	11.34	2	28,400	0.01%
2020/03/12	58	11.06	20	11.07	11.00	38	26,833	0.14%
2020/03/11	41	11.55	48	11.72	11.55	-7	25,529	-0.03%
2020/03/10	31	11.14	13	11.17	11.31	18	23,875	0.08%
2020/03/09	54	10.72	7	10.96	10.41	47	21,554	0.22%
2020/03/06	14	13.47	0	0.00	13.38	14	16,447	0.09%
2020/03/05	37	13.85	0	0.00	13.84	37	15,037	0.25%
2020/03/04	0	0.00	252	13.94	13.98	-252	14,143	-1.78%	大賣/鉅額交易
2020/03/03	3	14.01	15	14.14	13.97	-12	13,496	-0.09%
2020/03/02	16	13.21	1	13.49	13.51	15	12,621	0.12%
2020/02/27	268	14.19	0	0.00	14.15	268	10,302	2.60%	大買/鉅額交易
2020/02/26	9	14.76	0	0.00	14.82	9	8,480	0.11%
2020/02/25	2	15.09	2	15.07	15.10	0	8,068	0.00%
2020/02/24	14	15.24	0	0.00	15.26	14	7,863	0.18%
2020/02/20	0	0.00	11	15.69	15.69	-11	7,450	-0.15%
2020/02/19	0	0.00	4	15.30	15.39	-4	7,232	-0.06%
2020/02/17	0	0.00	1	15.25	15.27	-1	6,911	-0.01%
2020/02/14	6	15.07	4	15.08	15.11	2	6,678	0.03%
2020/02/13	23	15.04	0	0.00	15.03	23	6,450	0.36%
2020/02/12	3	14.78	0	0.00	14.85	3	6,049	0.05%
2020/02/11	6	14.70	1	14.70	14.73	5	5,781	0.09%
2020/02/07	2	15.01	0	0.00	14.98	2	5,208	0.04%
2020/02/06	2	15.10	1	15.20	15.25	1	4,979	0.02%
2020/02/05	4	14.72	0	0.00	14.72	4	4,683	0.09%
2020/02/04	22	14.85	0	0.00	14.87	22	4,308	0.51%
2020/01/31	15	15.65	0	0.00	15.66	15	3,480	0.43%
2020/01/30	0	0.00	5	16.30	16.01	-5	3,116	-0.16%
2020/01/14	5	17.05	0	0.00	17.02	5	3,387	0.15%
2020/01/10	2	17.38	0	0.00	17.39	2	3,379	0.06%
2020/01/08	0	0.00	1	18.81	18.55	-1	3,373	-0.03%
2020/01/03	1	18.34	1	18.37	18.40	0	3,630	0.00%
2019/12/30	0	0.00	10	18.00	18.00	-10	4,302	-0.23%
2019/12/27	0	0.00	1	18.00	18.02	-1	4,565	-0.02%
2019/12/26	0	0.00	1	17.89	17.88	-1	4,665	-0.02%
2019/12/20	0	0.00	1	17.83	17.83	-1	4,934	-0.02%
2019/12/19	0	0.00	1	17.74	17.73	-1	4,922	-0.02%
2019/12/16	0	0.00	4	17.44	17.43	-4	4,896	-0.08%
2019/12/10	0	0.00	15	17.21	17.21	-15	5,413	-0.28%
2019/12/05	0	0.00	1	17.04	17.01	-1	5,478	-0.02%
2019/12/03	0	0.00	6	16.45	16.47	-6	5,527	-0.11%
2019/11/21	1	16.66	0	0.00	16.64	1	5,737	0.02%
2019/11/20	0	0.00	2	16.27	16.24	-2	5,683	-0.04%
2019/11/15	0	0.00	3	16.75	16.75	-3	5,634	-0.05%
2019/11/08	0	0.00	5	16.63	16.64	-5	5,696	-0.09%
2019/11/06	4	16.65	0	0.00	16.66	4	5,835	0.07%
2019/11/05	0	0.00	10	16.50	16.54	-10	5,905	-0.17%
2019/11/01	0	0.00	2	15.95	16.00	-2	5,762	-0.03%
2019/10/31	1	16.15	0	0.00	16.17	1	5,848	0.02%
2019/10/28	3	16.57	2	16.57	16.55	1	5,803	0.02%
2019/10/25	0	0.00	3	16.38	16.39	-3	5,691	-0.05%
2019/10/24	0	0.00	15	16.26	16.28	-15	5,556	-0.27%
2019/10/23	3	15.86	2	15.86	15.86	1	5,349	0.02%
2019/10/16	1	15.59	0	0.00	15.59	1	5,265	0.02%
2019/10/09	5	15.51	0	0.00	15.51	5	4,937	0.10%
2019/10/08	6	15.67	1	15.64	15.66	5	4,792	0.10%
2019/10/07	16	15.57	0	0.00	15.61	16	4,804	0.33%
2019/10/04	6	15.59	0	0.00	15.69	6	4,626	0.13%
2019/10/03	7	15.80	2	15.84	15.86	5	4,146	0.12%
2019/10/02	3	16.02	0	0.00	16.07	3	3,882	0.08%
2019/10/01	13	16.11	0	0.00	16.14	13	3,748	0.35%
2019/09/23	5	17.30	0	0.00	17.30	5	3,603	0.14%
2019/09/20	0	0.00	3	17.30	17.26	-3	3,635	-0.08%
2019/09/19	0	0.00	3	17.14	17.15	-3	3,701	-0.08%
2019/09/18	10	17.33	3	17.29	17.32	7	3,722	0.19%
2019/09/17	4	18.13	0	0.00	18.19	4	3,648	0.11%
2019/09/16	2	17.51	10	17.67	17.55	-8	3,590	-0.22%
2019/08/28	0	0.00	15	16.35	16.36	-15	3,428	-0.44%
2019/08/26	15	15.84	0	0.00	15.86	15	3,548	0.42%
2019/08/21	0	0.00	10	16.60	16.60	-10	3,406	-0.29%
2019/08/20	0	0.00	5	16.50	16.57	-5	3,387	-0.15%
2019/08/19	5	16.35	0	0.00	16.33	5	3,393	0.15%
2019/08/14	1	16.68	6	16.66	16.59	-5	3,366	-0.15%
2019/08/12	0	0.00	1	15.94	16.02	-1	3,237	-0.03%
2019/08/08	1	15.56	0	0.00	15.72	1	3,191	0.03%
2019/08/07	5	15.90	0	0.00	15.89	5	3,015	0.17%
2019/08/02	13	16.26	0	0.00	16.28	13	2,770	0.47%
2019/07/31	0	0.00	1	17.19	17.20	-1	2,612	-0.04%
2019/07/18	13	16.79	0	0.00	16.78	13	2,508	0.52%
2019/07/15	0	0.00	1	17.69	17.69	-1	2,509	-0.04%
2019/07/12	0	0.00	2	17.81	17.83	-2	2,499	-0.08%
2019/07/11	1	17.82	1	17.86	17.85	0	2,503	0.00%
2019/07/10	0	0.00	21	17.30	17.30	-21	2,427	-0.87%
2019/07/09	0	0.00	1	16.96	16.97	-1	2,414	-0.04%
2019/07/03	10	16.73	32	16.70	16.68	-22	2,464	-0.89%
2019/07/02	0	0.00	2	17.32	17.38	-2	2,426	-0.08%
2019/07/01	0	0.00	1	17.64	17.65	-1	2,447	-0.04%
2019/06/27	0	0.00	12	17.45	17.41	-12	2,431	-0.49%
2019/06/26	0	0.00	3	17.36	17.41	-3	2,398	-0.13%
2019/06/24	1	17.01	0	0.00	17.04	1	2,303	0.04%
2019/06/21	1	16.92	12	16.84	16.74	-11	2,252	-0.49%
2019/06/20	1	16.18	0	0.00	16.17	1	2,148	0.05%
2019/06/19	0	0.00	8	16.07	16.06	-8	2,129	-0.38%
2019/06/18	30	15.51	0	0.00	15.49	30	2,103	1.43%
2019/06/17	1	15.72	0	0.00	15.72	1	2,072	0.05%
2019/06/14	3	15.66	8	15.60	15.67	-5	2,067	-0.24%
2019/06/13	11	15.32	0	0.00	15.33	11	1,993	0.55%
2019/06/12	18	15.68	0	0.00	15.64	18	1,878	0.96%
2019/06/10	0	0.00	20	16.13	16.19	-20	1,814	-1.10%
2019/06/06	9	15.43	0	0.00	15.44	9	1,758	0.51%
2019/06/03	16	15.80	0	0.00	15.82	16	1,628	0.98%
2019/05/31	27	16.74	0	0.00	16.74	27	1,488	1.81%
2019/05/27	0	0.00	1	17.39	17.37	-1	1,500	-0.07%
2019/05/24	2	17.44	0	0.00	17.47	2	1,512	0.13%
2019/05/09	5	18.30	0	0.00	18.32	5	1,861	0.27%
2019/04/29	1	18.72	59	18.70	18.68	-58	2,055	-2.82%
2019/04/23	0	0.00	10	19.50	19.55	-10	2,109	-0.47%
2019/04/16	0	0.00	2	18.82	18.83	-2	2,548	-0.08%
2019/04/10	0	0.00	10	18.99	19.00	-10	2,888	-0.35%
2019/04/02	0	0.00	10	18.38	18.37	-10	3,476	-0.29%
2019/03/28	20	17.86	0	0.00	17.88	20	3,747	0.53%
2019/03/25	10	17.75	3	17.74	17.80	7	4,332	0.16%
2019/03/20	0	0.00	2	18.00	18.00	-2	4,490	-0.04%
2019/03/18	10	17.90	0	0.00	17.91	10	4,615	0.22%
2019/03/15	20	17.95	10	17.96	17.97	10	4,682	0.21%
2019/03/08	0	0.00	90	17.52	17.50	-90	4,954	-1.82%
2019/03/04	0	0.00	15	17.47	17.47	-15	5,197	-0.29%
2019/02/26	30	17.23	0	0.00	17.22	30	5,275	0.57%
2019/02/22	0	0.00	2	17.72	17.69	-2	5,264	-0.04%
2019/02/20	20	17.57	0	0.00	17.60	20	5,218	0.38%
2019/02/19	0	0.00	10	17.57	17.58	-10	5,208	-0.19%
2019/02/18	0	0.00	10	17.58	17.59	-10	5,192	-0.19%
2019/02/15	35	17.22	2	17.18	17.20	33	5,200	0.63%
2019/02/14	0	0.00	6	17.09	17.10	-6	5,165	-0.12%
2019/01/30	0	0.00	10	16.46	16.54	-10	5,073	-0.20%
2019/01/29	10	16.18	0	0.00	16.20	10	5,019	0.20%
2019/01/25	0	0.00	5	16.48	16.62	-5	5,012	-0.10%
2019/01/21	3	16.57	0	0.00	16.67	3	4,900	0.06%
2019/01/11	0	0.00	10	16.50	16.54	-10	4,756	-0.21%
2019/01/10	0	0.00	5	16.43	16.37	-5	4,656	-0.11%
2019/01/09	0	0.00	43	16.02	16.06	-43	4,511	-0.95%
2019/01/07	20	15.54	38	15.52	15.59	-18	4,314	-0.42%
2018/12/27	0	0.00	40	14.82	14.88	-40	3,872	-1.03%
2018/12/26	30	13.98	0	0.00	14.01	30	3,707	0.81%
2018/12/25	6	14.32	0	0.00	14.22	6	3,507	0.17%
2018/12/24	4	14.71	0	0.00	14.83	4	3,253	0.12%
2018/12/22	10	14.76	0	0.00	14.78	10	3,183	0.31%
2018/12/21	4	14.93	0	0.00	14.92	4	3,109	0.13%
2018/12/20	8	15.18	0	0.00	15.16	8	2,912	0.27%
2018/12/19	37	15.13	8	15.11	15.31	29	2,800	1.04%
2018/12/18	47	16.00	0	0.00	15.97	47	2,521	1.86%
2018/12/17	5	16.61	0	0.00	16.62	5	2,321	0.22%
2018/12/13	1	16.63	0	0.00	16.61	1	2,150	0.05%
2018/12/10	10	16.96	0	0.00	16.94	10	1,908	0.52%
2018/12/07	3	16.64	0	0.00	16.61	3	1,836	0.16%
2018/12/04	10	17.28	2	17.20	17.24	8	1,614	0.50%
2018/12/03	0	0.00	30	17.08	17.34	-30	1,562	-1.92%
2018/11/29	1	16.38	0	0.00	16.57	1	1,422	0.07%
2018/11/28	2	16.77	0	0.00	16.90	2	1,255	0.16%
2018/11/27	30	16.57	0	0.00	16.64	30	1,212	2.47%
2018/11/23	10	17.20	0	0.00	17.26	10	1,086	0.92%
2018/11/14	15	18.11	0	0.00	18.10	15	932	1.61%
2018/11/12	1	19.71	0	0.00	19.78	1	830	0.12%
2018/11/08	10	20.05	0	0.00	20.04	10	825	1.21%
2018/10/24	10	21.61	0	0.00	21.60	10	759	1.32%
2018/10/15	7	23.30	0	0.00	23.29	7	644	1.09%
2018/10/05	0	0.00	6	24.18	24.19	-6	617	-0.97%
2018/09/27	1	23.36	0	0.00	23.33	1	618	0.16%
2018/09/21	0	0.00	10	22.67	22.69	-10	644	-1.55%
2018/09/13	1	22.52	0	0.00	22.48	1	788	0.13%
2018/08/30	2	22.42	0	0.00	22.40	2	874	0.23%
2018/08/22	2	21.31	0	0.00	21.32	2	904	0.22%
2018/07/27	0	0.00	10	22.03	22.08	-10	972	-1.03%
2018/07/26	10	22.07	0	0.00	21.99	10	968	1.03%
2018/07/23	0	0.00	8	21.60	21.63	-8	947	-0.84%
2018/07/20	0	0.00	2	21.70	21.67	-2	951	-0.21%
2018/07/19	0	0.00	10	21.50	21.48	-10	962	-1.04%
2018/07/02	0	0.00	3	22.47	22.53	-3	1,196	-0.25%
2018/06/29	0	0.00	10	22.50	22.47	-10	1,173	-0.85%
2018/06/11	2	20.13	0	0.00	20.12	2	1,212	0.16%
2018/06/06	3	20.12	0	0.00	20.22	3	1,189	0.25%
2018/06/04	0	0.00	3	20.14	20.17	-3	1,212	-0.25%
2018/05/31	5	20.91	0	0.00	20.93	5	1,213	0.41%
2018/05/28	30	20.31	0	0.00	20.33	30	1,230	2.44%
2018/05/24	0	0.00	10	21.96	21.95	-10	1,219	-0.82%
2018/05/15	3	21.79	0	0.00	21.77	3	1,409	0.21%
2018/05/10	0	0.00	5	22.00	21.99	-5	1,518	-0.33%
2018/04/25	3	20.72	2	20.70	20.70	1	1,796	0.06%
2018/04/19	2	21.00	0	0.00	21.04	2	1,915	0.10%
2018/04/12	0	0.00	1	20.36	20.43	-1	2,020	-0.05%
2018/04/11	0	0.00	3	19.99	19.90	-3	1,963	-0.15%
2018/04/03	13	19.30	0	0.00	19.26	13	2,053	0.63%
2018/03/26	0	0.00	5	20.23	20.03	-5	2,329	-0.21%
2018/03/22	0	0.00	18	19.91	19.90	-18	2,268	-0.79%
2018/03/09	3	18.41	0	0.00	18.44	3	2,307	0.13%
2018/02/27	0	0.00	4	19.45	19.41	-4	2,385	-0.17%
2018/02/12	10	18.19	0	0.00	18.17	10	2,612	0.38%
2018/02/07	0	0.00	2	19.39	19.39	-2	2,564	-0.08%
2018/02/06	0	0.00	10	19.23	19.25	-10	2,575	-0.39%
2018/02/02	0	0.00	3	20.07	20.05	-3	2,550	-0.12%
2018/01/31	5	19.37	0	0.00	19.38	5	2,627	0.19%
2018/01/30	5	19.67	0	0.00	19.67	5	2,790	0.18%
2018/01/25	0	0.00	1	20.07	20.11	-1	2,921	-0.03%
2018/01/23	0	0.00	2	19.39	19.40	-2	2,930	-0.07%
2018/01/17	0	0.00	2	19.46	19.30	-2	3,056	-0.07%
2018/01/16	2	19.58	3	19.61	19.56	-1	3,021	-0.03%
2018/01/15	2	19.53	0	0.00	19.58	2	2,990	0.07%
2018/01/12	1	19.30	0	0.00	19.29	1	2,952	0.03%
2018/01/10	3	19.25	8	19.23	19.23	-5	2,941	-0.17%
2018/01/09	0	0.00	3	18.88	18.87	-3	2,874	-0.10%
2018/01/05	10	18.83	0	0.00	18.83	10	2,928	0.34%
2018/01/03	0	0.00	40	18.35	18.34	-40	2,922	-1.37%