期元大S&P石油 (00642U)-群益金鼎-台南券商分點個股進出

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
15.94
漲跌
--
漲幅
0.00%
成交量
3,871張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:35(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石油 (00642U)籌碼相關－群益金鼎-台南券商分點個股進出

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

群益金鼎-台南券商分點個股進出
群益金鼎-台南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
2024/10/21	7	16.27	0	0.00	16.28	7	6,493	0.11%
2024/10/04	3	17.11	7	17.11	17.12	-4	5,565	-0.07%
2024/09/26	7	16.15	0	0.00	16.05	7	4,840	0.14%
2024/09/19	0	0.00	4	16.24	16.25	-4	4,467	-0.09%
2024/09/05	3	16.07	0	0.00	16.05	3	3,869	0.08%
2024/09/04	2	16.17	0	0.00	16.20	2	3,721	0.05%
2024/08/27	0	0.00	6	17.75	17.76	-6	3,421	-0.18%
2024/08/26	0	0.00	1	17.34	17.32	-1	3,255	-0.03%
2024/08/23	6	16.86	0	0.00	16.85	6	3,167	0.19%
2024/08/22	2	16.58	0	0.00	16.59	2	3,122	0.06%
2024/08/20	0	0.00	4	16.98	16.88	-4	2,890	-0.14%
2024/08/15	0	0.00	2	17.54	17.52	-2	2,743	-0.07%
2024/08/14	6	17.81	0	0.00	17.83	6	2,726	0.22%
2024/08/05	1	16.86	0	0.00	16.72	1	2,369	0.04%
2024/06/20	0	0.00	2	18.19	18.15	-2	2,716	-0.07%
2024/06/05	1	16.51	0	0.00	16.51	1	2,645	0.04%
2024/06/04	1	16.62	0	0.00	16.59	1	2,628	0.04%
2024/04/30	0	0.00	50	18.50	18.50	-50	3,575	-1.40%
2024/04/23	0	0.00	1	18.49	18.49	-1	3,912	-0.03%
2024/04/22	0	0.00	1	18.33	18.31	-1	3,918	-0.03%
2024/04/19	50	19.03	0	0.00	18.88	50	3,880	1.29%
2024/02/29	0	0.00	1	17.14	17.14	-1	5,941	-0.02%
2024/02/15	0	0.00	1	16.53	16.58	-1	5,978	-0.02%
2024/02/05	1	15.82	0	0.00	15.91	1	5,779	0.02%
2024/02/01	1	16.63	0	0.00	16.61	1	5,660	0.02%
2024/01/31	1	16.89	0	0.00	16.87	1	5,778	0.02%
2024/01/26	0	0.00	11	16.73	16.73	-11	5,680	-0.19%
2024/01/25	0	0.00	7	16.40	16.42	-7	5,573	-0.13%
2024/01/23	0	0.00	6	16.29	16.28	-6	5,582	-0.11%
2024/01/12	3	16.08	3	16.07	16.00	0	5,497	0.00%
2024/01/02	3	15.84	0	0.00	15.87	3	5,248	0.06%
2023/12/28	0	0.00	3	16.17	16.09	-3	5,103	-0.06%
2023/12/22	5	16.25	0	16.25	16.26	5	4,980	0.10%
2023/12/19	1	15.92	0	0.00	15.93	1	4,783	0.02%
2023/12/04	2	16.25	0	0.00	16.22	2	3,774	0.05%
2023/11/29	0	0.00	7	16.88	16.80	-7	3,477	-0.20%
2023/11/28	4	16.52	0	0.00	16.51	4	3,507	0.11%
2023/11/20	0	0.00	4	16.86	16.88	-4	3,358	-0.12%
2023/11/17	4	16.17	1	16.17	16.18	3	3,258	0.09%
2023/11/16	5	16.86	0	0.00	16.84	5	3,090	0.16%
2023/11/13	1	16.95	1	16.99	16.95	0	3,057	0.00%
2023/11/09	3	16.73	0	0.00	16.71	3	3,098	0.10%
2023/11/08	2	17.05	0	0.00	17.04	2	3,015	0.07%
2023/11/01	2	17.98	0	0.00	17.95	2	2,914	0.07%
2023/10/26	1	18.86	0	0.00	18.84	1	2,953	0.03%
2023/10/25	3	18.45	0	0.00	18.45	3	2,947	0.10%
2023/10/18	0	0.00	1	19.30	19.25	-1	3,030	-0.03%
2023/10/17	1	18.81	0	0.00	18.81	1	2,992	0.03%
2023/10/13	0	18.22	0	0.00	18.22	0	2,909	0.00%
2023/10/11	7	18.58	0	0.00	18.65	7	2,998	0.23%
2023/10/03	0	0.00	10	19.05	19.04	-10	3,512	-0.28%
2023/09/28	0	0.00	5	20.50	20.43	-5	3,958	-0.13%
2023/09/27	0	0.00	5	19.74	19.74	-5	4,081	-0.12%
2023/09/22	0	0.00	2	19.52	19.51	-2	4,461	-0.04%
2023/09/12	0	0.00	3	18.79	18.77	-3	6,142	-0.05%
2023/09/08	0	0.00	2	18.51	18.47	-2	6,426	-0.03%
2023/09/05	0	0.00	5	18.37	18.36	-5	7,469	-0.07%
2023/09/01	0	0.00	3	17.89	17.89	-3	7,711	-0.04%
2023/08/18	0	0.00	1	17.07	17.06	-1	9,443	-0.01%
2023/08/10	0	0.00	5	17.85	17.85	-5	9,705	-0.05%
2023/08/09	2	17.54	0	0.00	17.54	2	9,777	0.02%
2023/08/07	0	0.00	2	17.55	17.56	-2	10,001	-0.02%
2023/08/02	0	0.00	10	17.46	17.41	-10	10,179	-0.10%
2023/08/01	0	0.00	5	17.30	17.28	-5	10,307	-0.05%
2023/07/31	0	0.00	8	17.04	17.00	-8	10,493	-0.08%
2023/07/27	0	0.00	5	16.83	16.82	-5	11,454	-0.04%
2023/07/25	0	0.00	10	16.73	16.72	-10	11,454	-0.09%
2023/07/20	0	0.00	11	15.91	15.90	-11	11,430	-0.10%
2023/07/19	0	0.00	1	15.94	15.92	-1	11,416	-0.01%
2023/07/10	0	0.00	13	15.57	15.53	-13	11,019	-0.12%
2023/06/29	1	14.66	5	14.64	14.62	-4	11,140	-0.04%
2023/06/28	10	14.42	0	0.00	14.45	10	11,236	0.09%
2023/06/27	0	0.00	2	14.76	14.81	-2	11,067	-0.02%
2023/06/19	0	0.00	40	14.97	14.97	-40	10,895	-0.37%
2023/06/14	5	14.63	0	0.00	14.72	5	10,789	0.05%
2023/06/13	25	14.32	0	0.00	14.33	25	11,262	0.22%
2023/06/12	15	14.68	0	0.00	14.70	15	11,068	0.14%
2023/06/08	0	0.00	1	15.25	15.29	-1	11,049	-0.01%
2023/06/07	2	15.17	15	15.11	15.07	-13	11,027	-0.12%
2023/06/01	20	14.45	0	0.00	14.48	20	10,750	0.19%
2023/05/31	21	14.69	0	0.00	14.65	21	10,483	0.20%
2023/05/25	1	15.64	20	15.64	15.64	-19	10,344	-0.18%
2023/05/22	5	15.05	0	0.00	15.06	5	10,138	0.05%
2023/05/17	0	0.00	2	14.98	14.99	-2	9,906	-0.02%
2023/05/15	1	14.71	0	0.00	14.77	1	9,927	0.01%
2023/05/12	1	15.07	10	14.94	14.95	-9	9,824	-0.09%
2023/05/09	0	0.00	6	15.37	15.38	-6	9,719	-0.06%
2023/05/08	1	15.02	5	15.16	15.16	-4	9,765	-0.04%
2023/05/05	10	14.58	0	0.00	14.64	10	9,681	0.10%
2023/05/04	40	14.58	0	0.00	14.61	40	9,514	0.42%
2023/05/03	5	15.16	0	0.00	15.15	5	8,915	0.06%
2023/04/27	3	15.76	0	0.00	15.76	3	8,497	0.04%
2023/04/25	1	16.68	0	0.00	16.63	1	8,410	0.01%
2023/04/18	0	0.00	7	17.05	17.09	-7	8,454	-0.08%
2023/04/14	1	17.38	0	0.00	17.37	1	8,575	0.01%
2023/04/12	0	0.00	11	17.20	17.19	-11	8,541	-0.13%
2023/04/11	0	0.00	1	16.86	16.95	-1	8,479	-0.01%
2023/04/07	1	16.82	0	0.00	16.80	1	8,381	0.01%
2023/04/06	1	16.92	20	16.88	16.86	-19	8,163	-0.23%
2023/03/31	0	0.00	10	15.65	15.66	-10	7,549	-0.13%
2023/03/28	0	0.00	1	15.33	15.31	-1	7,118	-0.01%
2023/03/27	0	0.00	20	14.64	14.66	-20	6,801	-0.29%
2023/03/24	3	14.60	0	0.00	14.73	3	6,777	0.04%
2023/03/23	5	14.78	0	0.00	14.79	5	6,653	0.08%
2023/03/20	20	14.16	0	0.00	14.07	20	6,548	0.31%
2023/03/17	10	14.61	0	0.00	14.66	10	6,286	0.16%
2023/03/16	15	14.50	0	0.00	14.52	15	6,236	0.24%
2023/03/15	5	15.35	0	0.00	15.41	5	5,837	0.09%
2023/03/14	30	15.82	0	0.00	15.69	30	5,494	0.55%
2023/02/23	5	15.72	0	0.00	15.76	5	5,031	0.10%
2023/02/17	2	16.45	0	0.00	16.45	2	4,837	0.04%
2023/01/17	0	0.00	2	16.82	16.86	-2	4,180	-0.05%
2023/01/13	2	16.66	0	0.00	16.63	2	4,073	0.05%
2022/12/23	0	0.00	5	16.82	16.73	-5	4,017	-0.12%
2022/12/09	5	15.44	0	0.00	15.45	5	3,953	0.13%
2022/11/30	0	0.00	2	16.97	17.00	-2	3,798	-0.05%
2022/11/25	2	16.84	0	0.00	16.90	2	3,635	0.06%
2022/11/24	0	0.00	6	16.77	16.77	-6	3,642	-0.16%
2022/11/23	6	17.52	0	0.00	17.45	6	3,539	0.17%
2022/10/31	0	0.00	20	18.74	18.78	-20	3,535	-0.57%
2022/10/24	0	0.00	4	18.37	18.10	-4	3,662	-0.11%
2022/10/21	2	18.17	0	0.00	18.21	2	3,706	0.05%
2022/10/20	2	18.19	0	0.00	18.35	2	3,721	0.05%
2022/10/11	0	0.00	5	19.25	19.11	-5	3,780	-0.13%
2022/09/07	5	17.94	0	0.00	17.85	5	3,498	0.14%
2022/08/24	19	19.44	0	0.00	19.44	19	3,365	0.56%
2022/08/23	1	18.92	0	0.00	18.88	1	3,336	0.03%
2022/07/22	0	0.00	3	19.96	19.97	-3	3,970	-0.08%
2022/07/19	3	20.35	0	0.00	20.29	3	4,025	0.07%
2022/07/18	0	0.00	0.2	19.47	19.51	-0.2	3,998	-0.01%
2022/07/13	10	19.17	0	0.00	19.17	10	4,073	0.25%
2022/07/06	10	19.85	0	0.00	19.95	10	4,260	0.23%
2022/06/16	0	0.00	4	22.72	22.57	-4	5,434	-0.07%
2022/06/09	0	0.00	5	23.78	23.77	-5	6,407	-0.08%
2022/05/30	0	0.00	1	22.41	22.35	-1	9,109	-0.01%
2022/05/25	0	0.00	1	21.52	21.55	-1	9,947	-0.01%
2022/05/20	0	0.00	1	21.18	21.20	-1	10,837	-0.01%
2022/05/17	0	0.00	10	21.64	21.65	-10	11,258	-0.09%
2022/05/05	0	0.00	5	20.66	20.72	-5	11,802	-0.04%
2022/04/27	0	0.00	5	19.45	19.47	-5	12,030	-0.04%
2022/04/26	5	18.90	0	0.00	18.98	5	12,416	0.04%
2022/04/18	0	0.00	6	20.50	20.44	-6	13,313	-0.05%
2022/04/15	1	19.92	1	20.06	20.10	0	13,246	0.00%
2022/04/13	5	19.16	0	0.00	19.05	5	13,487	0.04%
2022/03/30	0	0.00	10	19.78	19.74	-10	13,494	-0.07%
2022/03/23	0	0.00	5	20.54	20.73	-5	13,417	-0.04%
2022/03/18	5	19.17	0	0.00	19.44	5	13,152	0.04%
2022/03/15	1.2	18.21	1	18.63	18.09	0.2	12,926	0.00%
2022/03/14	2	19.40	1	19.39	19.50	1	12,650	0.01%
2022/03/11	0	0.00	1	19.53	19.38	-1	12,563	-0.01%
2022/03/10	0	0.00	11	20.06	20.11	-11	12,392	-0.09%
2022/03/09	2	22.74	1	22.85	22.85	1	11,904	0.01%
2022/03/08	8	21.87	0	0.00	22.17	8	11,965	0.07%
2022/03/07	1	22.72	15	22.57	22.94	-14	11,876	-0.12%
2022/03/04	2	20.11	5	19.95	20.00	-3	11,436	-0.03%
2022/03/03	2	20.53	10	20.65	20.71	-8	11,636	-0.07%
2022/03/02	0	0.00	1	19.55	19.62	-1	11,333	-0.01%
2022/03/01	0	0.00	1	17.49	17.50	-1	10,798	-0.01%
2022/02/24	10	17.44	1	17.46	17.46	9	10,578	0.09%
2022/02/18	1	16.19	0	0.00	16.17	1	9,970	0.01%
2022/02/16	0	0.00	3	16.32	16.31	-3	9,725	-0.03%
2022/02/15	1	16.77	0	0.00	16.79	1	9,524	0.01%
2022/02/11	2	15.95	0	0.00	15.96	2	9,302	0.02%
2022/02/10	0	0.00	6	16.03	16.00	-6	9,315	-0.06%
2022/02/07	0	0.00	3	16.34	16.33	-3	9,392	-0.03%
2022/01/26	3	15.13	0	0.00	15.12	3	9,030	0.03%
2022/01/19	0	0.00	1	15.23	15.20	-1	9,028	-0.01%
2022/01/18	0	0.00	1	14.86	14.96	-1	8,683	-0.01%
2022/01/13	0	0.00	1	14.58	14.49	-1	8,443	-0.01%
2022/01/07	0	0.00	2	14.10	14.10	-2	8,311	-0.02%
2022/01/06	0	0.00	2	13.57	13.56	-2	8,005	-0.02%
2022/01/03	2	13.40	0	0.00	13.39	2	8,315	0.02%
2021/12/29	0	0.00	18	13.42	13.41	-18	8,583	-0.21%
2021/12/20	1	12.15	0	0.00	12.13	1	9,428	0.01%
2021/12/10	2	12.45	0	0.00	12.52	2	10,051	0.02%
2021/12/01	0	0.00	2	11.77	12.04	-2	9,504	-0.02%
2021/11/30	17	12.53	0	0.00	12.30	17	9,423	0.18%
2021/11/29	50	12.60	0	0.00	12.53	50	9,257	0.54%
2021/11/26	3	13.49	0	0.00	13.46	3	8,774	0.03%
2021/11/25	2	13.83	0	0.00	13.83	2	8,811	0.02%
2021/11/24	3	13.88	0	0.00	13.90	3	8,845	0.03%
2021/11/22	5	13.43	0	0.00	13.44	5	8,832	0.06%
2021/11/08	0	0.00	1	14.30	14.33	-1	8,924	-0.01%
2021/10/28	0	0.00	1	14.14	14.15	-1	9,105	-0.01%
2021/10/25	2	14.74	0	0.00	14.72	2	9,147	0.02%
2021/10/22	0	0.00	1	14.42	14.32	-1	9,181	-0.01%
2021/10/20	0	0.00	2	14.29	14.26	-2	9,257	-0.02%
2021/10/15	2	14.16	4	14.12	14.17	-2	9,439	-0.02%
2021/10/14	0	0.00	5	13.94	14.01	-5	9,839	-0.05%
2021/10/12	1	13.92	35	13.92	13.97	-34	9,971	-0.34%
2021/10/07	0	0.00	6	13.31	13.30	-6	9,906	-0.06%
2021/10/06	15	13.68	0	0.00	13.72	15	9,854	0.15%
2021/10/04	0	0.00	1	13.09	13.13	-1	9,442	-0.01%
2021/09/27	0	0.00	30	13.00	12.96	-30	9,581	-0.31%
2021/09/24	0	0.00	20	12.72	12.68	-20	9,356	-0.21%
2021/09/22	0	0.00	255	12.29	12.35	-255	9,267	-2.75%	大賣/鉅額交易
2021/09/17	0	0.00	1	12.49	12.48	-1	9,301	-0.01%
2021/09/14	0	0.00	1	12.20	12.24	-1	8,940	-0.01%
2021/08/31	0	0.00	5	11.91	11.92	-5	9,914	-0.05%
2021/08/25	0	0.00	3	11.62	11.64	-3	10,484	-0.03%
2021/08/23	3	10.88	0	0.00	10.99	3	10,604	0.03%
2021/08/20	0	0.00	3	11.05	11.05	-3	10,940	-0.03%
2021/08/09	73	11.59	0	0.00	11.59	73	13,108	0.56%
2021/08/05	0	0.00	45	11.78	11.80	-45	13,308	-0.34%
2021/07/30	0	0.00	33	12.59	12.58	-33	14,348	-0.23%
2021/07/29	0	0.00	40	12.52	12.52	-40	14,520	-0.28%
2021/07/28	0	0.00	3	12.43	12.40	-3	15,174	-0.02%
2021/07/27	0	0.00	2	12.44	12.44	-2	15,589	-0.01%
2021/07/26	10	12.33	0	0.00	12.31	10	15,766	0.06%
2021/07/23	0	0.00	5	12.34	12.36	-5	16,112	-0.03%
2021/07/20	46	11.55	3	11.55	11.51	43	16,241	0.26%
2021/07/15	1	12.37	0	0.00	12.43	1	16,240	0.01%
2021/07/14	0	0.00	31	12.85	12.84	-31	16,455	-0.19%
2021/07/12	0	0.00	15	12.75	12.69	-15	16,837	-0.09%
2021/07/07	10	12.53	1	12.54	12.58	9	17,544	0.05%
2021/07/06	0	0.00	40	13.06	13.09	-40	17,409	-0.23%
2021/07/05	40	12.81	1	12.78	12.83	39	17,291	0.23%
2021/07/02	3	12.85	0	0.00	12.83	3	17,304	0.02%
2021/06/25	1	12.53	10	12.51	12.51	-9	18,004	-0.05%
2021/06/24	11	12.50	0	0.00	12.50	11	18,682	0.06%
2021/06/21	0	0.00	5	12.27	12.22	-5	20,902	-0.02%
2021/06/18	0	0.00	2	11.99	11.98	-2	20,871	-0.01%
2021/06/11	0	0.00	7	11.85	11.88	-7	21,848	-0.03%
2021/06/10	0	0.00	15	11.80	11.84	-15	21,993	-0.07%
2021/06/09	3	11.98	0	0.00	11.96	3	22,139	0.01%
2021/06/07	7	11.82	0	0.00	11.77	7	22,392	0.03%
2021/06/03	12	11.75	11	11.74	11.76	1	23,191	0.00%
2021/06/02	0	0.00	0.5	11.52	11.52	-0.5	24,015	0.00%
2021/05/28	0	0.00	3	11.40	11.39	-3	25,127	-0.01%
2021/05/27	0	0.00	1	11.20	11.18	-1	25,319	0.00%
2021/05/24	0	0.00	1	10.90	10.89	-1	25,938	0.00%
2021/05/19	0	0.00	1	11.00	11.03	-1	27,072	0.00%
2021/05/18	0	0.00	1	11.29	11.29	-1	27,552	0.00%
2021/05/17	0	0.00	2	11.15	11.10	-2	28,221	-0.01%
2021/05/14	0	0.00	10	10.82	10.87	-10	28,321	-0.04%
2021/05/13	0	0.00	11	11.18	11.10	-11	28,847	-0.04%
2021/05/12	0	0.00	19	11.13	11.11	-19	29,105	-0.07%
2021/05/10	0	0.00	8	11.09	11.11	-8	29,104	-0.03%
2021/05/07	0	0.00	26	11.04	11.09	-26	29,021	-0.09%
2021/05/06	0	0.00	29	11.17	11.19	-29	28,908	-0.10%
2021/05/05	6	11.23	7	11.28	11.22	-1	28,821	0.00%
2021/05/04	0	0.00	20	10.97	10.92	-20	28,228	-0.07%
2021/05/03	0	0.00	20	10.83	10.76	-20	27,823	-0.07%
2021/04/27	0	0.00	140	10.59	10.60	-140	27,711	-0.51%	大賣/鉅額交易
2021/04/23	4	10.51	0	0.00	10.54	4	27,935	0.01%
2021/04/21	0	0.00	5	10.65	10.60	-5	28,292	-0.02%
2021/04/20	0	0.00	5	10.82	10.92	-5	28,498	-0.02%
2021/04/19	1	10.75	1	10.77	10.76	0	28,396	0.00%
2021/04/16	0	0.00	34	10.85	10.87	-34	28,483	-0.12%
2021/04/15	5	10.83	8	10.78	10.80	-3	28,404	-0.01%
2021/04/13	0	0.00	1	10.25	10.26	-1	28,906	0.00%
2021/04/12	2	10.18	0	0.00	10.16	2	28,977	0.01%
2021/04/08	2	10.21	1	10.19	10.20	1	29,111	0.00%
2021/04/07	1	10.16	0	0.00	10.20	1	29,132	0.00%
2021/04/06	86	10.16	3	10.20	10.14	83	29,135	0.28%
2021/03/31	0	0.00	8	10.42	10.44	-8	28,798	-0.03%
2021/03/29	2	10.28	2	10.21	10.22	0	28,755	0.00%
2021/03/26	1	10.18	0	0.00	10.19	1	28,644	0.00%
2021/03/25	9	10.32	0	0.00	10.30	9	28,434	0.03%
2021/03/24	8.5	9.93	50	9.90	9.94	-41.5	27,668	-0.15%
2021/03/22	8	10.52	0	0.00	10.48	8	26,914	0.03%
2021/03/19	39	10.34	1	10.35	10.33	38	26,769	0.14%
2021/03/18	10	11.02	5	11.05	11.04	5	25,827	0.02%
2021/03/16	4	11.11	5	11.14	11.15	-1	25,646	0.00%
2021/03/15	0	0.00	2	11.34	11.33	-2	25,494	-0.01%
2021/03/10	16	10.93	0	0.00	10.88	16	25,248	0.06%
2021/03/09	0	0.00	74	11.09	11.22	-74	24,822	-0.30%
2021/03/08	67	11.52	11	11.50	11.49	56	24,479	0.23%
2021/03/05	5	10.87	185	10.89	10.92	-180	23,381	-0.77%	大賣/鉅額交易
2021/03/04	0	0.00	5	10.45	10.47	-5	22,477	-0.02%
2021/03/03	4	10.15	5	10.17	10.21	-1	22,250	0.00%
2021/03/02	73	10.18	3	10.23	10.17	70	22,543	0.31%
2021/02/26	1	10.70	3	10.74	10.68	-2	22,827	-0.01%
2021/02/25	0	0.00	5	10.78	10.75	-5	22,617	-0.02%
2021/02/23	15	10.67	1	10.66	10.69	14	21,862	0.06%
2021/02/22	0	0.00	7	10.22	10.24	-7	21,231	-0.03%
2021/02/19	102	10.16	30	10.07	10.20	72	21,007	0.34%	大買/
2021/02/18	12	10.58	2	10.55	10.55	10	20,435	0.05%
2021/02/17	7	10.20	2	10.18	10.25	5	19,864	0.03%
2021/02/04	7	9.54	10	9.53	9.53	-3	18,331	-0.02%
2021/02/03	5	9.35	21	9.35	9.37	-16	17,985	-0.09%
2021/02/02	0	0.00	5	9.19	9.21	-5	17,816	-0.03%
2021/02/01	0	0.00	10	8.89	8.94	-10	17,053	-0.06%
2021/01/29	0	0.00	4	8.90	8.92	-4	16,923	-0.02%
2021/01/28	1	8.96	0	0.00	8.97	1	16,922	0.01%
2021/01/27	2	8.99	0	0.00	9.03	2	17,044	0.01%
2021/01/26	0	0.00	3	8.99	8.94	-3	17,302	-0.02%
2021/01/25	2	8.92	1	8.91	8.93	1	17,587	0.01%
2021/01/22	15	8.98	0	0.00	8.96	15	17,836	0.08%
2021/01/21	2	9.07	54	9.07	9.07	-52	17,910	-0.29%
2021/01/20	4	9.11	5	9.12	9.10	-1	17,852	-0.01%
2021/01/18	10	8.86	0	0.00	8.88	10	17,823	0.06%
2021/01/15	10	9.18	0	0.00	9.12	10	17,385	0.06%
2021/01/14	14	9.05	0	0.00	9.07	14	17,254	0.08%
2021/01/13	15	9.20	4	9.21	9.21	11	16,949	0.06%
2021/01/12	21	8.92	10	8.92	8.91	11	16,418	0.07%
2021/01/11	10	8.90	1	8.91	8.89	9	16,173	0.06%
2021/01/08	5	8.73	0	0.00	8.73	5	15,877	0.03%
2021/01/07	0	0.00	1	8.69	8.74	-1	15,743	-0.01%
2021/01/05	10	8.25	0	0.00	8.22	10	14,491	0.07%
2021/01/04	10	8.36	0	0.00	8.41	10	14,371	0.07%
2020/12/28	0	0.00	8	8.30	8.30	-8	14,193	-0.06%
2020/12/24	0	0.00	10	8.35	8.33	-10	14,189	-0.07%
2020/12/17	0	0.00	10	8.37	8.42	-10	12,908	-0.08%
2020/12/08	2	8.06	22	8.07	8.07	-20	12,768	-0.16%
2020/12/02	14	7.91	0	0.00	7.93	14	13,092	0.11%
2020/11/30	10	8.08	0	0.00	8.04	10	13,047	0.08%
2020/11/27	4	8.03	0	0.00	8.04	4	12,942	0.03%
2020/11/26	13	8.25	0	0.00	8.16	13	12,848	0.10%
2020/11/25	7	8.11	50	8.12	8.14	-43	12,459	-0.35%
2020/11/24	10	7.75	0	0.00	7.75	10	11,649	0.09%
2020/11/23	0	0.00	2	7.61	7.63	-2	11,457	-0.02%
2020/11/20	2	7.58	2	7.59	7.58	0	11,393	0.00%
2020/11/19	10	7.56	30	7.57	7.58	-20	11,424	-0.18%
2020/11/16	1	7.47	0	0.00	7.48	1	11,645	0.01%
2020/11/13	10	7.48	0	0.00	7.47	10	11,654	0.09%
2020/11/11	21	7.67	0	0.00	7.65	21	11,508	0.18%
2020/11/10	27	7.40	0	0.00	7.42	27	11,147	0.24%
2020/11/06	2	7.17	0	0.00	7.12	2	10,921	0.02%
2020/11/05	0	0.00	1	7.29	7.23	-1	10,971	-0.01%
2020/11/04	1	7.26	0	0.00	7.27	1	10,926	0.01%
2020/11/03	0	0.00	2	7.05	7.07	-2	10,775	-0.02%
2020/10/29	1	7.08	0	0.00	7.06	1	10,066	0.01%
2020/10/27	0	0.00	50	7.21	7.24	-50	9,916	-0.50%
2020/10/26	0	0.00	50	7.27	7.29	-50	9,863	-0.51%
2020/10/21	0	0.00	5	7.60	7.57	-5	9,650	-0.05%
2020/10/19	4	7.55	0	0.00	7.55	4	9,768	0.04%
2020/10/13	0	0.00	2	7.50	7.50	-2	10,377	-0.02%
2020/10/08	50	7.59	2	7.57	7.58	48	10,467	0.46%
2020/10/07	0	0.00	5	7.55	7.59	-5	10,630	-0.05%
2020/10/05	7	7.44	50	7.44	7.45	-43	11,046	-0.39%
2020/09/30	1	7.54	0	0.00	7.54	1	11,162	0.01%
2020/09/28	22	7.66	0	0.00	7.64	22	11,420	0.19%
2020/09/25	50	7.71	0	0.00	7.72	50	11,727	0.43%
2020/09/24	0	0.00	38	7.61	7.61	-38	11,708	-0.32%
2020/09/21	50	7.94	0	0.00	7.86	50	11,970	0.42%
2020/09/18	0	0.00	15	7.91	7.94	-15	12,086	-0.12%
2020/09/14	4	7.71	0	0.00	7.71	4	12,206	0.03%
2020/09/10	0	0.00	6	7.82	7.88	-6	12,153	-0.05%
2020/09/09	0	0.00	1	7.68	7.75	-1	12,350	-0.01%
2020/09/07	10	8.00	5	8.01	8.01	5	12,536	0.04%
2020/09/04	3	8.09	4	8.08	8.09	-1	12,569	-0.01%
2020/09/03	2	8.14	0	0.00	8.13	2	12,639	0.02%
2020/09/01	0	0.00	220	8.19	8.19	-220	13,248	-1.66%	大賣/鉅額交易
2020/08/26	0	0.00	3	8.30	8.33	-3	14,001	-0.02%
2020/08/17	2	8.46	370	8.46	8.46	-368	15,580	-2.36%	大賣/鉅額交易
2020/08/11	0	0.00	2	8.50	8.51	-2	17,799	-0.01%
2020/08/03	0	0.00	10	8.10	8.08	-10	21,122	-0.05%
2020/07/30	120	8.25	0	0.00	8.23	120	22,511	0.53%	大買/鉅額交易
2020/07/28	0	0.00	16	8.32	8.28	-16	24,202	-0.07%
2020/07/21	119	8.24	0	0.00	8.30	119	27,748	0.43%	大買/鉅額交易
2020/07/20	10	8.17	9	8.24	8.24	1	28,784	0.00%
2020/07/14	2	8.42	2	8.36	8.37	0	35,673	0.00%
2020/07/13	1	8.54	2	8.51	8.50	-1	36,935	0.00%
2020/07/10	5	8.50	0	0.00	8.48	5	38,825	0.01%
2020/07/08	44	8.82	35	8.76	8.75	9	49,967	0.02%
2020/07/07	16	8.96	11	8.99	8.85	5	50,541	0.01%
2020/07/06	15	8.75	11	8.95	8.90	4	50,961	0.01%
2020/07/02	32	8.67	0	0.00	8.63	32	52,778	0.06%
2020/07/01	29	8.64	0	0.00	8.66	29	53,527	0.05%
2020/06/30	29	8.70	29	8.68	8.65	0	53,664	0.00%
2020/06/29	29	8.65	20	8.66	8.66	9	53,864	0.02%
2020/06/24	29	8.88	0	0.00	8.81	29	54,191	0.05%
2020/06/23	29	8.97	0	0.00	8.88	29	54,259	0.05%
2020/06/22	39	9.00	0	0.00	8.92	39	54,477	0.07%
2020/06/19	29	9.02	0	0.00	8.99	29	54,937	0.05%
2020/06/18	5	8.97	3	8.96	8.97	2	55,481	0.00%
2020/06/17	3	9.02	0	0.00	9.01	3	56,294	0.01%
2020/06/16	22	8.93	0	0.00	9.03	22	57,616	0.04%
2020/06/15	40	8.84	0	0.00	8.84	40	59,316	0.07%
2020/06/12	40	8.89	1	8.88	8.97	39	60,253	0.06%
2020/06/10	0	0.00	3	9.35	9.31	-3	61,179	0.00%
2020/06/09	4	9.43	14	9.40	9.40	-10	62,578	-0.02%
2020/06/08	0	0.00	24	9.61	9.54	-24	63,604	-0.04%
2020/06/05	4	9.38	0	0.00	9.38	4	64,870	0.01%
2020/06/04	0	0.00	6	9.35	9.31	-6	66,970	-0.01%
2020/06/03	7	9.28	0	0.00	9.39	7	71,890	0.01%
2020/06/02	0	0.00	4	9.12	9.09	-4	72,938	-0.01%
2020/06/01	5	9.23	0	0.00	9.17	5	73,448	0.01%
2020/05/29	18	9.18	0	0.00	9.17	18	73,778	0.02%
2020/05/28	4	9.15	0	0.00	9.16	4	74,481	0.01%
2020/05/27	3	9.33	7	9.33	9.32	-4	76,350	-0.01%
2020/05/26	0	0.00	25	9.37	9.37	-25	77,903	-0.03%
2020/05/25	1	9.32	0	0.00	9.32	1	78,104	0.00%
2020/05/22	11	9.55	33	9.58	9.40	-22	77,988	-0.03%
2020/05/21	2	9.64	62	9.65	9.64	-60	77,642	-0.08%
2020/05/20	22	9.56	33	9.57	9.60	-11	77,309	-0.01%
2020/05/19	41	9.82	28	9.73	9.64	13	77,196	0.02%
2020/05/18	35	9.64	26	9.64	9.65	9	76,245	0.01%
2020/05/15	17	9.48	0	0.00	9.44	17	75,743	0.02%
2020/05/14	2	9.32	0	0.00	9.30	2	75,426	0.00%
2020/05/13	13	9.38	0	0.00	9.48	13	75,082	0.02%
2020/05/12	24	9.28	11	9.39	9.37	13	74,751	0.02%
2020/05/11	23	9.09	5	9.05	9.47	18	74,379	0.02%
2020/05/08	8	8.89	11	8.88	8.90	-3	73,619	0.00%
2020/05/07	16	8.60	1	8.67	8.72	15	73,312	0.02%
2020/05/06	15	8.91	21	8.89	8.76	-6	73,076	-0.01%
2020/05/05	25	8.83	11	8.88	8.76	14	72,309	0.02%
2020/05/04	4	8.47	30	8.41	8.56	-26	71,781	-0.04%
2020/04/30	18	8.43	7	8.44	8.69	11	71,342	0.02%
2020/04/29	25	8.03	3	8.04	8.03	22	70,336	0.03%
2020/04/28	1	7.75	3	7.75	7.75	-2	70,037	0.00%
2020/04/27	2	7.88	10	7.90	7.88	-8	69,574	-0.01%
2020/04/24	2	8.15	4	8.02	8.00	-2	68,864	0.00%
2020/04/23	5	7.80	18	7.88	8.04	-13	67,918	-0.02%
2020/04/22	23	7.53	27	7.61	7.44	-4	66,657	-0.01%
2020/04/21	22	8.02	3	8.17	8.17	19	64,017	0.03%
2020/04/20	15	8.45	10	8.44	8.45	5	61,680	0.01%
2020/04/17	14	8.60	0	0.00	8.60	14	60,465	0.02%
2020/04/16	11	8.50	39	8.45	8.50	-28	59,081	-0.05%
2020/04/15	27	8.62	27	8.63	8.64	0	57,670	0.00%
2020/04/14	42	8.35	8	8.65	8.67	34	55,679	0.06%
2020/04/13	152	8.33	0	0.00	8.26	152	52,711	0.29%	大買/鉅額交易
2020/04/10	22	9.49	4	9.50	9.60	18	43,879	0.04%
2020/04/09	26	9.82	0	0.00	9.85	26	43,089	0.06%
2020/04/08	86	9.43	51	9.35	9.43	35	42,459	0.08%
2020/04/07	7	10.12	2	10.09	10.14	5	40,824	0.01%
2020/04/06	91	10.39	30	10.26	10.23	61	40,088	0.15%
2020/03/31	43	10.08	5	10.15	10.08	38	38,809	0.10%
2020/03/30	5	9.75	5	9.80	9.79	0	38,430	0.00%
2020/03/26	7	10.20	5	10.33	10.33	2	37,560	0.01%
2020/03/25	28	10.52	0	0.00	10.46	28	37,155	0.08%
2020/03/24	67	10.32	0	0.00	10.36	67	36,522	0.18%
2020/03/23	1	9.30	5	10.10	10.10	-4	35,836	-0.01%
2020/03/20	21	10.16	25	10.21	10.41	-4	34,923	-0.01%
2020/03/19	51	9.24	59	9.32	9.12	-8	33,485	-0.02%
2020/03/18	1	10.25	0	0.00	10.25	1	31,478	0.00%
2020/03/17	0	0.00	18	10.79	10.75	-18	30,205	-0.06%
2020/03/16	7	11.02	7	10.98	10.95	0	29,232	0.00%
2020/03/13	55	11.18	70	10.64	11.34	-15	28,400	-0.05%
2020/03/12	60	11.06	58	11.05	11.00	2	26,833	0.01%
2020/03/11	19	11.75	21	11.76	11.55	-2	25,529	-0.01%
2020/03/10	51	11.01	19	11.06	11.31	32	23,875	0.13%
2020/03/09	85	10.84	1	10.96	10.41	84	21,554	0.39%
2020/03/06	38	13.34	0	0.00	13.38	38	16,447	0.23%
2020/03/05	13	13.84	30	13.84	13.84	-17	15,037	-0.11%
2020/03/04	30	13.98	1	13.97	13.98	29	14,143	0.21%
2020/03/03	57	14.05	6	14.12	13.97	51	13,496	0.38%
2020/03/02	29	13.44	4	13.51	13.51	25	12,621	0.20%
2020/02/27	20	14.21	0	0.00	14.15	20	10,302	0.19%
2020/02/26	5	14.85	0	0.00	14.82	5	8,480	0.06%
2020/02/25	2	15.06	0	0.00	15.10	2	8,068	0.02%
2020/02/24	7	15.16	5	15.21	15.26	2	7,863	0.03%
2020/02/21	0	0.00	5	15.63	15.62	-5	7,593	-0.07%
2020/02/20	0	0.00	5	15.66	15.69	-5	7,450	-0.07%
2020/02/19	6	15.32	1	15.27	15.39	5	7,232	0.07%
2020/02/18	4	15.19	0	0.00	15.16	4	7,063	0.06%
2020/02/17	4	15.21	10	15.25	15.27	-6	6,911	-0.09%
2020/02/14	2	15.09	0	0.00	15.11	2	6,678	0.03%
2020/02/13	15	15.04	4	15.06	15.03	11	6,450	0.17%
2020/02/12	8	14.78	0	0.00	14.85	8	6,049	0.13%
2020/02/11	5	14.71	0	0.00	14.73	5	5,781	0.09%
2020/02/10	2	14.73	0	0.00	14.76	2	5,469	0.04%
2020/02/07	2	14.98	0	0.00	14.98	2	5,208	0.04%
2020/02/06	1	15.18	0	0.00	15.25	1	4,979	0.02%
2020/02/05	5	14.72	0	0.00	14.72	5	4,683	0.11%
2020/02/04	23	14.82	0	0.00	14.87	23	4,308	0.53%
2020/02/03	12	15.19	0	0.00	15.22	12	3,775	0.32%
2020/01/31	5	15.65	2	15.65	15.66	3	3,480	0.09%
2020/01/30	10	15.94	1	16.49	16.01	9	3,116	0.29%
2020/01/16	5	17.07	0	0.00	17.08	5	3,308	0.15%
2020/01/14	0	0.00	2	17.01	17.02	-2	3,387	-0.06%
2020/01/09	5	17.60	0	0.00	17.58	5	3,389	0.15%
2020/01/08	2	18.55	5	18.91	18.55	-3	3,373	-0.09%
2020/01/07	2	18.40	0	0.00	18.27	2	3,373	0.06%
2020/01/06	5	18.72	7	18.79	18.83	-2	3,550	-0.06%
2020/01/03	7	18.35	3	18.32	18.40	4	3,630	0.11%
2019/12/25	0	0.00	10	17.80	17.81	-10	4,850	-0.21%
2019/12/20	0	0.00	1	17.82	17.83	-1	4,934	-0.02%
2019/12/18	0	0.00	1	17.62	17.63	-1	4,908	-0.02%
2019/12/05	0	0.00	5	17.02	17.01	-5	5,478	-0.09%
2019/11/28	0	0.00	1	16.93	16.93	-1	5,561	-0.02%
2019/11/27	0	0.00	15	17.04	17.05	-15	5,656	-0.27%
2019/11/21	1	16.64	5	16.64	16.64	-4	5,737	-0.07%
2019/11/19	0	0.00	13	16.70	16.71	-13	5,637	-0.23%
2019/11/14	0	0.00	2	16.85	16.85	-2	5,633	-0.04%
2019/11/11	12	16.62	0	0.00	16.60	12	5,694	0.21%
2019/11/08	0	0.00	1	16.64	16.64	-1	5,696	-0.02%
2019/11/06	0	0.00	2	16.68	16.66	-2	5,835	-0.03%
2019/11/05	0	0.00	1	16.51	16.54	-1	5,905	-0.02%
2019/11/01	1	15.97	0	0.00	16.00	1	5,762	0.02%
2019/10/29	1	16.30	0	0.00	16.30	1	5,841	0.02%
2019/10/28	0	0.00	1	16.58	16.55	-1	5,803	-0.02%
2019/10/18	5	15.84	0	0.00	15.83	5	5,286	0.09%
2019/10/09	2	15.52	0	0.00	15.51	2	4,937	0.04%
2019/10/07	5	15.60	0	0.00	15.61	5	4,804	0.10%
2019/10/04	3	15.63	0	0.00	15.69	3	4,626	0.06%
2019/10/03	1	15.69	0	0.00	15.86	1	4,146	0.02%
2019/10/02	1	16.06	0	0.00	16.07	1	3,882	0.03%
2019/10/01	5	16.06	0	0.00	16.14	5	3,748	0.13%
2019/09/26	5	16.66	0	0.00	16.65	5	3,607	0.14%
2019/09/25	3	16.79	0	0.00	16.79	3	3,597	0.08%
2019/09/20	0	0.00	1	17.30	17.26	-1	3,635	-0.03%
2019/09/19	0	0.00	2	17.12	17.15	-2	3,701	-0.05%
2019/09/18	5	17.31	0	0.00	17.32	5	3,722	0.13%
2019/09/17	2	18.20	8	18.17	18.19	-6	3,648	-0.16%
2019/09/16	2	17.75	2	17.75	17.55	0	3,590	0.00%
2019/09/09	0	0.00	1	16.73	16.80	-1	3,358	-0.03%
2019/09/04	8	16.00	0	0.00	16.04	8	3,405	0.23%
2019/08/30	3	16.66	0	0.00	16.65	3	3,444	0.09%
2019/08/29	0	0.00	1	16.39	16.38	-1	3,391	-0.03%
2019/08/28	1	16.36	0	0.00	16.36	1	3,428	0.03%
2019/08/26	1	15.80	0	0.00	15.86	1	3,548	0.03%
2019/08/14	1	16.66	0	0.00	16.59	1	3,366	0.03%
2019/08/13	6	16.17	0	0.00	16.17	6	3,256	0.18%
2019/08/08	5	15.59	0	0.00	15.72	5	3,191	0.16%
2019/08/05	3	16.37	0	0.00	16.32	3	2,817	0.11%
2019/07/22	1	16.64	0	0.00	16.63	1	2,574	0.04%
2019/07/19	1	16.56	2	16.62	16.62	-1	2,545	-0.04%
2019/07/12	0	0.00	2	17.83	17.83	-2	2,499	-0.08%
2019/07/02	0	0.00	1	17.35	17.38	-1	2,426	-0.04%
2019/06/21	2	16.93	0	0.00	16.74	2	2,252	0.09%
2019/06/18	1	15.50	0	0.00	15.49	1	2,103	0.05%
2019/06/03	1	15.86	0	0.00	15.82	1	1,628	0.06%
2019/05/14	1	18.15	0	0.00	18.19	1	1,759	0.06%
2019/04/22	0	0.00	25	19.19	19.44	-25	2,176	-1.15%
2019/04/09	0	0.00	10	19.12	19.11	-10	2,946	-0.34%
2019/03/13	0	0.00	2	17.71	17.73	-2	4,757	-0.04%
2019/02/26	0	0.00	1	17.22	17.22	-1	5,275	-0.02%
2019/02/21	1	17.75	0	0.00	17.75	1	5,246	0.02%
2019/02/20	2	17.55	0	0.00	17.60	2	5,218	0.04%
2019/01/17	0	0.00	1	16.34	16.32	-1	4,823	-0.02%
2019/01/16	0	0.00	1	16.32	16.35	-1	4,843	-0.02%
2019/01/15	2	16.09	1	16.11	16.11	1	4,823	0.02%
2019/01/11	2	16.48	2	16.54	16.54	0	4,756	0.00%
2019/01/10	1	16.38	0	0.00	16.37	1	4,656	0.02%
2019/01/07	0	0.00	3	15.53	15.59	-3	4,314	-0.07%
2019/01/02	0	0.00	7	14.71	14.50	-7	4,033	-0.17%
2018/12/28	5	14.69	0	0.00	14.66	5	3,949	0.13%
2018/12/27	0	0.00	1	14.86	14.88	-1	3,872	-0.03%
2018/12/26	3	14.06	0	0.00	14.01	3	3,707	0.08%
2018/12/22	2	14.84	0	0.00	14.78	2	3,183	0.06%
2018/12/21	8	14.92	0	0.00	14.92	8	3,109	0.26%
2018/12/20	1	15.16	0	0.00	15.16	1	2,912	0.03%
2018/12/19	1	15.10	0	0.00	15.31	1	2,800	0.04%
2018/12/18	5	16.04	0	0.00	15.97	5	2,521	0.20%
2018/12/12	5	16.80	0	0.00	16.87	5	2,079	0.24%
2018/12/10	5	16.98	0	0.00	16.94	5	1,908	0.26%
2018/12/07	5	16.72	0	0.00	16.61	5	1,836	0.27%
2018/11/27	0	0.00	2	16.67	16.64	-2	1,212	-0.16%
2018/11/26	3	16.47	0	0.00	16.78	3	1,165	0.26%
2018/11/22	2	17.61	0	0.00	17.61	2	1,046	0.19%
2018/11/21	4	17.37	0	0.00	17.62	4	1,032	0.39%
2018/11/09	0	0.00	5	19.66	19.70	-5	844	-0.59%
2018/11/08	2	20.05	0	0.00	20.04	2	825	0.24%
2018/11/02	3	20.56	0	0.00	20.68	3	827	0.36%
2018/10/29	0	0.00	1	21.97	21.96	-1	786	-0.13%
2018/10/25	0	0.00	1	21.46	21.46	-1	776	-0.13%
2018/10/24	1	21.60	0	0.00	21.60	1	759	0.13%
2018/10/22	1	22.45	2	22.53	22.56	-1	711	-0.14%
2018/10/19	1	22.33	0	0.00	22.33	1	686	0.15%
2018/07/24	2	21.50	0	0.00	21.49	2	950	0.21%
2018/07/05	0	0.00	5	22.70	22.68	-5	1,169	-0.43%
2018/07/03	4	22.94	4	22.93	22.93	0	1,175	0.00%
2018/06/22	0	0.00	4	20.42	20.34	-4	1,071	-0.37%
2018/06/19	1	20.06	0	0.00	20.03	1	1,178	0.08%
2018/06/13	3	20.22	0	0.00	20.22	3	1,227	0.24%
2018/05/28	0	0.00	1	20.31	20.33	-1	1,230	-0.08%
2018/05/17	0	0.00	15	22.01	22.02	-15	1,343	-1.12%
2018/05/07	0	0.00	20	21.53	21.53	-20	1,555	-1.29%
2018/04/12	0	0.00	31	20.35	20.43	-31	2,020	-1.53%
2018/03/26	1	20.09	0	0.00	20.03	1	2,329	0.04%
2018/02/02	1	20.04	0	0.00	20.05	1	2,550	0.04%
2018/01/17	0	0.00	5	19.30	19.30	-5	3,056	-0.16%
2018/01/09	0	0.00	10	18.85	18.87	-10	2,874	-0.35%
2018/01/04	0	0.00	10	18.74	18.84	-10	2,989	-0.33%