期元大S&P石油 (00642U)-凱基-新莊券商分點個股進出

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
17.91
漲跌
▲0.09
漲幅
+0.51%
成交量
888張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/15	4	17.26	0	0.00	17.32	4	3,052	0.13%
2023/11/08	1	17.09	0	0.00	17.04	1	3,015	0.03%
2023/11/06	6	17.88	0	0.00	17.88	6	2,943	0.20%
2023/11/02	1	17.99	0	0.00	17.95	1	2,908	0.03%
2023/10/24	1	18.97	0	0.00	18.94	1	2,916	0.03%
2023/10/19	0	0.00	2	19.24	19.25	-2	2,987	-0.07%
2023/10/18	3	19.27	0	0.00	19.25	3	3,030	0.10%
2023/10/17	1	18.79	0	0.00	18.81	1	2,992	0.03%
2023/10/16	4	19.08	0	0.00	19.10	4	2,945	0.14%
2023/10/05	2	18.26	0	0.00	18.33	2	3,183	0.06%
2023/09/28	5	20.48	0	0.00	20.43	5	3,958	0.13%
2023/08/04	0	0.00	2	17.34	17.34	-2	10,088	-0.02%
2023/07/27	0	0.00	5	16.80	16.82	-5	11,454	-0.04%
2023/07/21	2	16.03	0	0.00	16.13	2	11,471	0.02%
2023/07/18	0	0.00	9	15.71	15.70	-9	11,414	-0.08%
2023/07/17	0	0.00	3	15.75	15.74	-3	11,419	-0.03%
2023/07/13	0	0.00	25	15.98	16.00	-25	11,292	-0.22%
2023/07/11	0	0.00	4	15.54	15.54	-4	11,014	-0.04%
2023/07/10	0	0.00	1	15.55	15.53	-1	11,019	-0.01%
2023/06/12	1	14.68	0	0.00	14.70	1	11,068	0.01%
2023/06/09	2	14.99	0	0.00	15.01	2	11,148	0.02%
2023/06/01	2	14.49	0	0.00	14.48	2	10,750	0.02%
2023/05/29	0	0.00	10	15.50	15.46	-10	10,116	-0.10%
2023/05/24	5	15.60	0	0.00	15.60	5	10,284	0.05%
2023/05/23	1	15.27	0	0.00	15.26	1	10,172	0.01%
2023/05/15	5	14.87	0	0.00	14.77	5	9,927	0.05%
2023/05/11	5	15.42	0	0.00	15.46	5	9,680	0.05%
2023/05/10	1	15.48	0	0.00	15.46	1	9,744	0.01%
2023/05/08	5	15.15	0	0.00	15.16	5	9,765	0.05%
2023/05/04	10	14.60	0	0.00	14.61	10	9,514	0.11%
2023/05/03	1	15.16	0	0.00	15.15	1	8,915	0.01%
2023/05/02	5	16.02	0	0.00	16.03	5	8,525	0.06%
2023/04/25	5	16.68	0	0.00	16.63	5	8,410	0.06%
2023/04/06	0	0.00	25	16.87	16.86	-25	8,163	-0.31%
2023/03/29	4	15.53	0	0.00	15.52	4	7,298	0.05%
2023/03/27	1	14.59	0	0.00	14.66	1	6,801	0.01%
2023/03/23	1	14.78	0	0.00	14.79	1	6,653	0.02%
2023/03/22	3	14.64	0	0.00	14.62	3	6,615	0.05%
2023/03/15	6	15.41	0	0.00	15.41	6	5,837	0.10%
2023/03/13	10	16.34	0	0.00	16.31	10	5,141	0.19%
2023/03/06	0	0.00	10	16.77	16.69	-10	5,112	-0.20%
2023/02/23	10	15.75	0	0.00	15.76	10	5,031	0.20%
2023/01/30	0	0.00	1	16.92	16.77	-1	4,186	-0.02%
2023/01/09	2	15.97	0	0.00	15.98	2	4,017	0.05%
2022/12/15	0	0.00	2	16.47	16.36	-2	4,179	-0.05%
2022/11/10	9	18.36	0	0.00	18.41	9	3,439	0.26%
2022/10/11	0	0.00	2	19.20	19.11	-2	3,780	-0.05%
2022/10/06	2	18.53	3	18.50	18.49	-1	3,643	-0.03%
2022/10/05	0	0.00	3	18.23	18.19	-3	3,688	-0.08%
2022/10/04	0	0.00	3	17.70	17.74	-3	3,674	-0.08%
2022/08/01	0	0.00	4	20.03	19.95	-4	3,732	-0.11%
2022/07/20	0	0.00	4	20.51	20.43	-4	4,003	-0.10%
2022/07/15	2	19.04	0	0.00	19.18	2	3,965	0.05%
2022/07/13	2	19.04	0	0.00	19.17	2	4,073	0.05%
2022/07/08	4	20.31	0	0.00	20.51	4	4,236	0.09%
2022/06/28	0	0.00	4	21.94	21.95	-4	4,639	-0.09%
2022/06/23	2	20.51	0	0.00	20.69	2	4,883	0.04%
2022/06/20	2	21.35	0	0.00	21.42	2	5,160	0.04%
2022/06/06	0	0.00	2	23.18	23.13	-2	7,579	-0.03%
2022/05/05	0	0.00	3	20.67	20.72	-3	11,802	-0.03%
2022/04/19	0	0.00	3	20.57	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	10	20.50	20.44	-10	13,313	-0.08%
2022/04/14	10	19.67	0	0.00	19.66	10	13,554	0.07%
2022/04/07	2	18.36	0	0.00	18.38	2	13,413	0.01%
2022/03/17	0	0.00	5	17.81	17.91	-5	12,982	-0.04%
2022/03/16	1	18.00	0	0.00	17.90	1	12,986	0.01%
2022/03/15	1	18.55	0	0.00	18.09	1	12,926	0.01%
2022/03/14	2	19.39	0	0.00	19.50	2	12,650	0.02%
2022/03/10	1	19.97	3	20.05	20.11	-2	12,392	-0.02%
2022/03/09	2	22.91	4	22.99	22.85	-2	11,904	-0.02%
2022/03/08	0	0.00	1	21.65	22.17	-1	11,965	-0.01%
2022/03/07	3	22.76	5	22.61	22.94	-2	11,876	-0.02%
2022/03/04	1	19.90	0	0.00	20.00	1	11,436	0.01%
2022/03/03	2	20.55	0	0.00	20.71	2	11,636	0.02%
2022/03/02	1	19.65	1	19.63	19.62	0	11,333	0.00%
2022/02/24	0	0.00	1	16.84	17.46	-1	10,578	-0.01%
2022/02/22	0	0.00	60	16.75	16.81	-60	10,153	-0.59%
2022/02/18	0	0.00	0.5	16.20	16.17	-0.5	9,970	-0.01%
2022/02/16	0	0.00	5	16.33	16.31	-5	9,725	-0.05%
2022/02/15	1	16.79	0	0.00	16.79	1	9,524	0.01%
2022/02/09	0	0.00	2	15.91	15.97	-2	9,388	-0.02%
2022/02/08	0	0.00	3	16.20	16.20	-3	9,361	-0.03%
2022/02/07	0	0.00	10	16.42	16.33	-10	9,392	-0.11%
2022/01/25	0	0.00	2	14.86	14.88	-2	8,963	-0.02%
2022/01/21	0	0.00	5	14.88	14.86	-5	8,982	-0.06%
2022/01/18	0	0.00	1	14.87	14.96	-1	8,683	-0.01%
2022/01/17	1	14.86	3	14.83	14.82	-2	8,610	-0.02%
2022/01/12	0	0.00	3	14.35	14.32	-3	8,311	-0.04%
2022/01/10	0	0.00	3	13.88	13.95	-3	8,248	-0.04%
2022/01/07	0	0.00	12	14.09	14.10	-12	8,311	-0.14%
2022/01/06	0	0.00	3	13.58	13.56	-3	8,005	-0.04%
2022/01/05	0	0.00	3	13.56	13.57	-3	8,021	-0.04%
2021/12/23	0	0.00	3	12.93	12.91	-3	8,876	-0.03%
2021/12/21	0	0.00	1	12.30	12.30	-1	9,086	-0.01%
2021/12/08	3	12.69	7	12.72	12.68	-4	10,251	-0.04%
2021/12/03	6	11.93	0	0.00	12.00	6	9,999	0.06%
2021/12/02	1	11.68	2	11.74	11.70	-1	9,894	-0.01%
2021/11/30	2	12.54	0	0.00	12.30	2	9,423	0.02%
2021/11/29	4	12.70	0	0.00	12.53	4	9,257	0.04%
2021/11/25	0	0.00	5	13.85	13.83	-5	8,811	-0.06%
2021/11/24	0	0.00	2	13.85	13.90	-2	8,845	-0.02%
2021/11/23	0	0.00	16	13.52	13.47	-16	8,792	-0.18%
2021/11/22	6	13.40	5	13.42	13.44	1	8,832	0.01%
2021/11/19	6	13.86	0	0.00	13.94	6	8,763	0.07%
2021/11/18	5	13.61	0	0.00	13.64	5	8,809	0.06%
2021/11/15	2	14.00	0	0.00	14.02	2	9,049	0.02%
2021/11/12	3	14.13	0	0.00	14.13	3	9,034	0.03%
2021/11/11	2	14.16	0	0.00	14.22	2	8,999	0.02%
2021/11/10	5	14.65	5	14.63	14.59	0	8,985	0.00%
2021/11/09	0	0.00	4	14.29	14.25	-4	8,897	-0.04%
2021/11/08	0	0.00	0.4	14.32	14.33	-0.4	8,924	0.00%
2021/11/04	32.4	13.95	0	0.00	13.96	32.4	8,855	0.37%
2021/11/01	0	0.00	6.1	14.48	14.48	-6.1	9,157	-0.07%
2021/10/28	20.3	14.14	0	0.00	14.15	20.3	9,105	0.22%
2021/10/26	0.2	14.58	0	0.00	14.58	0.2	9,110	0.00%
2021/10/21	0	0.00	3	14.58	14.51	-3	9,234	-0.03%
2021/10/18	0	0.00	1	14.45	14.47	-1	9,465	-0.01%
2021/10/15	0	0.00	2	14.16	14.17	-2	9,439	-0.02%
2021/10/14	2	14.01	2	13.94	14.01	0	9,839	0.00%
2021/10/13	0	0.00	1	13.92	13.93	-1	9,932	-0.01%
2021/10/12	1	13.87	0	0.00	13.97	1	9,971	0.01%
2021/10/08	0	0.00	1	13.77	13.77	-1	9,998	-0.01%
2021/10/07	1	13.30	4	13.35	13.30	-3	9,906	-0.03%
2021/10/06	1	13.68	2	13.66	13.72	-1	9,854	-0.01%
2021/10/05	4	13.47	0	0.00	13.48	4	9,689	0.04%
2021/09/28	0	0.00	4	13.11	13.17	-4	9,738	-0.04%
2021/09/27	0	0.00	3	12.99	12.96	-3	9,581	-0.03%
2021/09/17	3	12.47	0	0.00	12.48	3	9,301	0.03%
2021/09/15	0	0.00	3	12.22	12.23	-3	8,895	-0.03%
2021/09/03	0	0.00	65	12.06	12.03	-65	9,719	-0.67%
2021/08/31	0	0.00	50	11.87	11.92	-50	9,914	-0.50%
2021/08/20	3	11.05	0	0.00	11.05	3	10,940	0.03%
2021/08/19	2	11.14	0	0.00	11.12	2	10,916	0.02%
2021/08/16	0	0.00	1	11.67	11.67	-1	11,598	-0.01%
2021/08/10	1	11.56	3	11.53	11.55	-2	12,537	-0.02%
2021/08/09	1	11.58	1	11.61	11.59	0	13,108	0.00%
2021/08/05	5	11.78	0	0.00	11.80	5	13,308	0.04%
2021/08/04	0	0.00	4	12.14	12.13	-4	13,895	-0.03%
2021/07/28	1	12.43	0	0.00	12.40	1	15,174	0.01%
2021/07/23	0	0.00	1	12.37	12.36	-1	16,112	-0.01%
2021/07/20	4	11.53	0	0.00	11.51	4	16,241	0.02%
2021/07/14	0	0.00	10	12.85	12.84	-10	16,455	-0.06%
2021/07/13	0	0.00	2	12.68	12.68	-2	16,576	-0.01%
2021/07/06	10	13.08	0	0.00	13.09	10	17,409	0.06%
2021/07/02	0	0.00	2	12.84	12.83	-2	17,304	-0.01%
2021/07/01	0	0.00	5	12.58	12.55	-5	17,218	-0.03%
2021/06/24	2	12.48	0	0.00	12.50	2	18,682	0.01%
2021/06/23	0	0.00	5	12.50	12.50	-5	19,118	-0.03%
2021/06/22	1	12.48	0	0.00	12.47	1	19,999	0.01%
2021/06/18	0	0.00	5	11.99	11.98	-5	20,871	-0.02%
2021/06/17	2	12.15	0	0.00	12.26	2	20,968	0.01%
2021/06/15	3	12.06	0	0.00	12.06	3	21,874	0.01%
2021/06/11	0	0.00	5	11.91	11.88	-5	21,848	-0.02%
2021/06/02	10	11.54	41	11.54	11.52	-31	24,015	-0.13%
2021/05/25	0	0.00	75	11.25	11.23	-75	26,265	-0.29%
2021/05/24	5	10.88	0	0.00	10.89	5	25,938	0.02%
2021/05/21	0	0.00	2	10.62	10.62	-2	26,503	-0.01%
2021/05/17	0	0.00	6	11.12	11.10	-6	28,221	-0.02%
2021/05/13	1	11.11	5	11.17	11.10	-4	28,847	-0.01%
2021/05/12	0	0.00	90	11.07	11.11	-90	29,105	-0.31%
2021/05/11	0	0.00	10	10.97	10.95	-10	29,164	-0.03%
2021/05/04	0	0.00	1	10.98	10.92	-1	28,228	0.00%
2021/05/03	1	10.80	0	0.00	10.76	1	27,823	0.00%
2021/04/29	0	0.00	1	10.90	10.87	-1	27,789	0.00%
2021/04/28	0	0.00	1	10.70	10.69	-1	27,506	0.00%
2021/04/27	0	0.00	1	10.58	10.60	-1	27,711	0.00%
2021/04/21	1	10.67	0	0.00	10.60	1	28,292	0.00%
2021/04/20	5	10.92	30	10.83	10.92	-25	28,498	-0.09%
2021/04/16	5	10.86	0	0.00	10.87	5	28,483	0.02%
2021/04/15	25	10.80	0	0.00	10.80	25	28,404	0.09%
2021/04/12	0	0.00	2	10.17	10.16	-2	28,977	-0.01%
2021/04/09	0	0.00	40	10.21	10.20	-40	29,109	-0.14%
2021/04/08	0	0.00	5	10.21	10.20	-5	29,111	-0.02%
2021/04/01	1	10.20	0	0.00	10.24	1	28,953	0.00%
2021/03/31	1	10.40	5	10.40	10.44	-4	28,798	-0.01%
2021/03/29	0	0.00	12	10.43	10.22	-12	28,755	-0.04%
2021/03/26	15	10.17	0	0.00	10.19	15	28,644	0.05%
2021/03/25	0	0.00	8	10.42	10.30	-8	28,434	-0.03%
2021/03/24	14	9.96	0	0.00	9.94	14	27,668	0.05%
2021/03/19	10	10.29	70	10.34	10.33	-60	26,769	-0.22%
2021/03/17	1	11.12	0	0.00	11.15	1	25,754	0.00%
2021/03/15	2	11.36	0	0.00	11.33	2	25,494	0.01%
2021/03/12	0	0.00	3	11.26	11.25	-3	25,406	-0.01%
2021/03/09	1	11.18	0	0.00	11.22	1	24,822	0.00%
2021/03/08	10	11.49	45	11.48	11.49	-35	24,479	-0.14%
2021/03/05	10	10.95	18	10.91	10.92	-8	23,381	-0.03%
2021/03/02	21	10.15	0	0.00	10.17	21	22,543	0.09%
2021/02/26	5	10.70	0	0.00	10.68	5	22,827	0.02%
2021/02/25	0	0.00	10	10.73	10.75	-10	22,617	-0.04%
2021/02/24	1	10.42	28	10.42	10.40	-27	22,095	-0.12%
2021/02/23	20	10.56	5	10.68	10.69	15	21,862	0.07%
2021/02/19	1	10.15	0	0.00	10.20	1	21,007	0.00%
2021/02/17	10	10.18	9	10.20	10.25	1	19,864	0.01%
2021/02/05	5	9.64	8	9.64	9.65	-3	18,851	-0.02%
2021/02/04	1	9.49	10	9.50	9.53	-9	18,331	-0.05%
2021/02/03	5	9.36	0	0.00	9.37	5	17,985	0.03%
2021/02/02	0	0.00	2	9.15	9.21	-2	17,816	-0.01%
2021/02/01	0	0.00	10	8.89	8.94	-10	17,053	-0.06%
2021/01/29	0	0.00	5	8.92	8.92	-5	16,923	-0.03%
2021/01/28	1	8.97	8	9.00	8.97	-7	16,922	-0.04%
2021/01/27	0	0.00	19	9.00	9.03	-19	17,044	-0.11%
2021/01/26	0	0.00	19	8.95	8.94	-19	17,302	-0.11%
2021/01/22	0	0.00	3	8.97	8.96	-3	17,836	-0.02%
2021/01/20	0	0.00	5	9.09	9.10	-5	17,852	-0.03%
2021/01/18	6	8.90	4	8.87	8.88	2	17,823	0.01%
2021/01/15	0	0.00	19	9.15	9.12	-19	17,385	-0.11%
2021/01/14	0	0.00	6	9.07	9.07	-6	17,254	-0.03%
2021/01/13	10	9.22	0	0.00	9.21	10	16,949	0.06%
2021/01/06	0	0.00	25	8.57	8.57	-25	15,332	-0.16%
2021/01/05	12	8.22	2	8.22	8.22	10	14,491	0.07%
2021/01/04	0	0.00	54	8.36	8.41	-54	14,371	-0.38%
2020/12/29	6	8.24	0	0.00	8.24	6	14,118	0.04%
2020/12/28	5	8.28	12	8.29	8.30	-7	14,193	-0.05%
2020/12/25	27	8.26	0	0.00	8.26	27	14,231	0.19%
2020/12/24	0	0.00	121	8.29	8.33	-121	14,189	-0.85%	大賣/鉅額交易
2020/12/23	51	8.02	5	8.03	8.02	46	13,926	0.33%
2020/12/22	90	8.21	0	0.00	8.16	90	13,746	0.65%
2020/12/21	8	8.33	21	8.38	8.33	-13	13,256	-0.10%
2020/12/17	7	8.37	47	8.36	8.42	-40	12,908	-0.31%
2020/12/16	0	0.00	53	8.24	8.25	-53	12,724	-0.42%
2020/12/15	12	8.11	0	0.00	8.11	12	12,611	0.10%
2020/12/14	0	0.00	30	8.14	8.14	-30	12,603	-0.24%
2020/12/11	0	0.00	19	8.13	8.14	-19	12,668	-0.15%
2020/12/10	5	8.08	0	0.00	8.04	5	12,641	0.04%
2020/12/09	21	8.05	0	0.00	8.03	21	12,701	0.17%
2020/12/08	7	8.07	0	0.00	8.07	7	12,768	0.05%
2020/12/07	4	8.17	0	0.00	8.13	4	12,759	0.03%
2020/12/04	0	0.00	23	8.13	8.18	-23	12,915	-0.18%
2020/12/03	0	0.00	1	8.07	8.07	-1	12,921	-0.01%
2020/12/02	12	7.92	0	0.00	7.93	12	13,092	0.09%
2020/12/01	2	8.00	4	8.01	8.01	-2	13,047	-0.02%
2020/11/30	3	8.05	20	8.09	8.04	-17	13,047	-0.13%
2020/11/27	6	8.03	0	0.00	8.04	6	12,942	0.05%
2020/11/26	7	8.20	0	0.00	8.16	7	12,848	0.05%
2020/11/25	33	8.02	17	8.14	8.14	16	12,459	0.13%
2020/11/24	0	0.00	3	7.70	7.75	-3	11,649	-0.03%
2020/11/23	3	7.62	3	7.63	7.63	0	11,457	0.00%
2020/11/19	0	0.00	1	7.59	7.58	-1	11,424	-0.01%
2020/11/17	0	0.00	3	7.58	7.58	-3	11,428	-0.03%
2020/11/16	0	0.00	9	7.46	7.48	-9	11,645	-0.08%
2020/11/12	0	0.00	10	7.59	7.59	-10	11,584	-0.09%
2020/11/11	16	7.59	45	7.64	7.65	-29	11,508	-0.25%
2020/11/10	0	0.00	65	7.40	7.42	-65	11,147	-0.58%
2020/11/09	0	0.00	8	7.23	7.22	-8	10,938	-0.07%
2020/11/05	16	7.26	0	0.00	7.23	16	10,971	0.15%
2020/11/04	35	7.20	20	7.22	7.27	15	10,926	0.14%
2020/11/02	0	0.00	41	6.74	6.74	-41	10,549	-0.39%
2020/10/30	9	6.91	0	0.00	6.88	9	10,265	0.09%
2020/10/29	11	7.07	0	0.00	7.06	11	10,066	0.11%
2020/10/28	3	7.20	0	0.00	7.21	3	9,913	0.03%
2020/10/27	1	7.23	0	0.00	7.24	1	9,916	0.01%
2020/10/26	26	7.33	5	7.29	7.29	21	9,863	0.21%
2020/10/21	6	7.59	0	0.00	7.57	6	9,650	0.06%
2020/10/20	3	7.51	0	0.00	7.51	3	9,694	0.03%
2020/10/16	3	7.55	11	7.56	7.53	-8	9,992	-0.08%
2020/10/15	0	0.00	20	7.58	7.62	-20	10,155	-0.20%
2020/10/13	10	7.48	16	7.48	7.50	-6	10,377	-0.06%
2020/10/12	10	7.55	5	7.56	7.55	5	10,429	0.05%
2020/10/06	1	7.56	0	0.00	7.56	1	10,706	0.01%
2020/10/05	10	7.43	0	0.00	7.45	10	11,046	0.09%
2020/09/30	43	7.53	0	0.00	7.54	43	11,162	0.39%
2020/09/29	20	7.68	4	7.67	7.67	16	11,286	0.14%
2020/09/25	0	0.00	60	7.70	7.72	-60	11,727	-0.51%
2020/09/24	25	7.61	20	7.62	7.61	5	11,708	0.04%
2020/09/16	0	0.00	1	7.77	7.84	-1	12,252	-0.01%
2020/09/15	2	7.65	0	0.00	7.65	2	12,268	0.02%
2020/09/11	4	7.78	0	0.00	7.77	4	12,193	0.03%
2020/09/09	9	7.70	14	7.69	7.75	-5	12,350	-0.04%
2020/09/08	1	7.93	0	0.00	7.90	1	12,295	0.01%
2020/09/07	5	8.00	0	0.00	8.01	5	12,536	0.04%
2020/09/03	5	8.13	3	8.14	8.13	2	12,639	0.02%
2020/09/02	0	0.00	3	8.20	8.19	-3	12,816	-0.02%
2020/09/01	0	0.00	24	8.19	8.19	-24	13,248	-0.18%
2020/08/31	0	0.00	5	8.20	8.20	-5	13,375	-0.04%
2020/08/27	10	8.28	18	8.25	8.24	-8	13,778	-0.06%
2020/08/24	1	8.21	0	0.00	8.18	1	14,283	0.01%
2020/08/21	5	8.23	10	8.24	8.24	-5	14,585	-0.03%
2020/08/19	1	8.41	3	8.42	8.39	-2	14,730	-0.01%
2020/08/17	0	0.00	10	8.46	8.46	-10	15,580	-0.06%
2020/08/13	0	0.00	3	8.51	8.51	-3	16,215	-0.02%
2020/08/12	3	8.48	0	0.00	8.47	3	17,187	0.02%
2020/08/11	10	8.50	18	8.51	8.51	-8	17,799	-0.04%
2020/08/10	10	8.44	0	0.00	8.44	10	18,191	0.05%
2020/08/06	3	8.46	0	0.00	8.47	3	19,293	0.02%
2020/08/04	10	8.17	0	0.00	8.17	10	20,673	0.05%
2020/08/03	1	8.08	2	8.11	8.08	-1	21,122	0.00%
2020/07/30	4	8.25	32	8.25	8.23	-28	22,511	-0.12%
2020/07/28	0	0.00	5	8.31	8.28	-5	24,202	-0.02%
2020/07/27	11	8.33	12	8.31	8.30	-1	25,311	0.00%
2020/07/24	11	8.42	0	0.00	8.40	11	25,868	0.04%
2020/07/22	0	0.00	1	8.45	8.52	-1	27,067	0.00%
2020/07/20	0	0.00	16	8.18	8.24	-16	28,784	-0.06%
2020/07/17	0	0.00	5	8.40	8.36	-5	31,124	-0.02%
2020/07/16	0	0.00	5	8.43	8.38	-5	33,410	-0.01%
2020/07/15	15	8.38	1	8.40	8.38	14	34,477	0.04%
2020/07/14	6	8.40	0	0.00	8.37	6	35,673	0.02%
2020/07/13	0	0.00	10	8.53	8.50	-10	36,935	-0.03%
2020/07/10	13	8.53	0	0.00	8.48	13	38,825	0.03%
2020/07/09	7	8.70	0	0.00	8.68	7	41,363	0.02%
2020/07/08	6	8.75	0	0.00	8.75	6	49,967	0.01%
2020/07/07	8	8.91	3	8.99	8.85	5	50,541	0.01%
2020/07/06	0	0.00	15	8.86	8.90	-15	50,961	-0.03%
2020/07/03	0	0.00	13	8.62	8.65	-13	52,200	-0.02%
2020/07/01	2	8.64	1	8.64	8.66	1	53,527	0.00%
2020/06/30	7	8.68	1	8.65	8.65	6	53,664	0.01%
2020/06/29	6	8.66	0	0.00	8.66	6	53,864	0.01%
2020/06/23	3	8.91	0	0.00	8.88	3	54,259	0.01%
2020/06/22	4	8.95	0	0.00	8.92	4	54,477	0.01%
2020/06/19	0	0.00	9	9.00	8.99	-9	54,937	-0.02%
2020/06/18	0	0.00	4	8.96	8.97	-4	55,481	-0.01%
2020/06/16	5	8.99	3	9.07	9.03	2	57,616	0.00%
2020/06/15	4	8.84	0	0.00	8.84	4	59,316	0.01%
2020/06/12	9	8.73	3	8.62	8.97	6	60,253	0.01%
2020/06/11	31	9.24	6	9.22	9.14	25	60,693	0.04%
2020/06/10	11	9.34	0	0.00	9.31	11	61,179	0.02%
2020/06/09	0	0.00	14	9.40	9.40	-14	62,578	-0.02%
2020/06/08	2	9.54	10	9.60	9.54	-8	63,604	-0.01%
2020/06/05	1	9.36	0	0.00	9.38	1	64,870	0.00%
2020/06/04	15	9.29	0	0.00	9.31	15	66,970	0.02%
2020/06/03	6	9.44	28	9.28	9.39	-22	71,890	-0.03%
2020/06/02	34	9.16	0	0.00	9.09	34	72,938	0.05%
2020/06/01	42	9.22	6	9.18	9.17	36	73,448	0.05%
2020/05/29	1	9.17	26	9.17	9.17	-25	73,778	-0.03%
2020/05/28	6	9.17	5	9.20	9.16	1	74,481	0.00%
2020/05/27	0	0.00	3	9.33	9.32	-3	76,350	0.00%
2020/05/26	5	9.36	8	9.37	9.37	-3	77,903	0.00%
2020/05/25	20	9.37	20	9.32	9.32	0	78,104	0.00%
2020/05/22	64	9.49	13	9.44	9.40	51	77,988	0.07%
2020/05/21	4	9.64	21	9.66	9.64	-17	77,642	-0.02%
2020/05/20	11	9.60	14	9.62	9.60	-3	77,309	0.00%
2020/05/19	42	9.47	14	9.57	9.64	28	77,196	0.04%
2020/05/18	16	9.63	7	9.64	9.65	9	76,245	0.01%
2020/05/14	14	9.33	5	9.33	9.30	9	75,426	0.01%
2020/05/13	5	9.53	49	9.50	9.48	-44	75,082	-0.06%
2020/05/12	2	9.30	1	9.39	9.37	1	74,751	0.00%
2020/05/11	23	9.28	9	9.12	9.47	14	74,379	0.02%
2020/05/08	8	8.88	9	8.87	8.90	-1	73,619	0.00%
2020/05/07	3	8.61	18	8.64	8.72	-15	73,312	-0.02%
2020/05/06	25	8.91	6	8.94	8.76	19	73,076	0.03%
2020/05/05	21	8.79	11	8.85	8.76	10	72,309	0.01%
2020/05/04	8	8.44	1	8.34	8.56	7	71,781	0.01%
2020/04/30	62	8.51	52	8.49	8.69	10	71,342	0.01%
2020/04/29	12	8.00	0	0.00	8.03	12	70,336	0.02%
2020/04/28	8	7.75	9	7.75	7.75	-1	70,037	0.00%
2020/04/27	16	7.89	0	0.00	7.88	16	69,574	0.02%
2020/04/24	11	8.01	32	8.03	8.00	-21	68,864	-0.03%
2020/04/23	31	7.80	5	8.05	8.04	26	67,918	0.04%
2020/04/22	75	7.53	0	0.00	7.44	75	66,657	0.11%
2020/04/21	80	8.06	13	8.09	8.17	67	64,017	0.10%
2020/04/20	18	8.41	0	0.00	8.45	18	61,680	0.03%
2020/04/17	43	8.68	0	0.00	8.60	43	60,465	0.07%
2020/04/16	34	8.51	2	8.43	8.50	32	59,081	0.05%
2020/04/15	14	8.63	17	8.62	8.64	-3	57,670	-0.01%
2020/04/14	13	8.33	6	8.57	8.67	7	55,679	0.01%
2020/04/13	151	8.43	1	8.65	8.26	150	52,711	0.28%	大買/鉅額交易
2020/04/10	5	9.55	0	0.00	9.60	5	43,879	0.01%
2020/04/09	16	9.87	2	9.55	9.85	14	43,089	0.03%
2020/04/08	37	9.36	0	0.00	9.43	37	42,459	0.09%
2020/04/07	3	10.12	0	0.00	10.14	3	40,824	0.01%
2020/04/06	8	10.35	150	10.04	10.23	-142	40,088	-0.35%	大賣/鉅額交易
2020/03/30	14	9.74	10	9.70	9.79	4	38,430	0.01%
2020/03/27	1	10.11	27	10.11	10.17	-26	37,874	-0.07%
2020/03/25	10	10.45	10	10.55	10.46	0	37,155	0.00%
2020/03/24	5	10.38	0	0.00	10.36	5	36,522	0.01%
2020/03/23	28	9.81	2	9.34	10.10	26	35,836	0.07%
2020/03/20	0	0.00	19	10.22	10.41	-19	34,923	-0.05%
2020/03/19	117	9.27	77	9.42	9.12	40	33,485	0.12%	大買/
2020/03/18	26	10.27	2	10.37	10.25	24	31,478	0.08%
2020/03/17	6	10.75	0	0.00	10.75	6	30,205	0.02%
2020/03/16	32	11.01	1	11.00	10.95	31	29,232	0.11%
2020/03/13	10	10.53	20	10.48	11.34	-10	28,400	-0.04%
2020/03/12	50	11.11	1	10.96	11.00	49	26,833	0.18%
2020/03/11	102.1	11.58	121	11.75	11.55	-19	25,529	-0.07%	大買/大賣/
2020/03/10	139	10.94	155	11.03	11.31	-16	23,875	-0.07%	大買/大賣/
2020/03/09	581	10.89	465	10.94	10.41	116	21,554	0.54%	大買/大賣/鉅額交易
2020/03/06	30	13.39	0	0.00	13.38	30	16,447	0.18%
2020/03/04	17	13.96	0	0.00	13.98	17	14,143	0.12%
2020/03/03	15	14.08	22	14.12	13.97	-7	13,496	-0.05%
2020/03/02	277	13.32	200	13.53	13.51	77	12,621	0.61%	大買/大賣/
2020/02/27	47	14.23	0	0.00	14.15	47	10,302	0.46%
2020/02/26	18	14.74	0	0.00	14.82	18	8,480	0.21%
2020/02/25	12	15.10	0	0.00	15.10	12	8,068	0.15%
2020/02/20	2	15.69	0	0.00	15.69	2	7,450	0.03%
2020/02/19	7	15.26	0	0.00	15.39	7	7,232	0.10%
2020/02/18	2	15.18	0	0.00	15.16	2	7,063	0.03%
2020/02/17	7	15.23	0	0.00	15.27	7	6,911	0.10%
2020/02/14	5	15.06	0	0.00	15.11	5	6,678	0.07%
2020/02/13	22	15.06	8	14.99	15.03	14	6,450	0.22%
2020/02/11	4	14.68	0	0.00	14.73	4	5,781	0.07%
2020/02/10	14	14.78	0	0.00	14.76	14	5,469	0.26%
2020/02/07	4	15.03	0	0.00	14.98	4	5,208	0.08%
2020/02/06	10	15.20	5	15.25	15.25	5	4,979	0.10%
2020/02/05	9	14.70	0	0.00	14.72	9	4,683	0.19%
2020/01/31	2	15.64	0	0.00	15.66	2	3,480	0.06%
2020/01/30	2	15.92	0	0.00	16.01	2	3,116	0.06%
2020/01/20	0	0.00	5	17.30	17.33	-5	2,958	-0.17%
2020/01/13	5	17.28	0	0.00	17.29	5	3,334	0.15%
2020/01/09	1	17.57	0	0.00	17.58	1	3,389	0.03%
2020/01/03	2	18.42	0	0.00	18.40	2	3,630	0.06%
2019/12/27	0	0.00	1	18.02	18.02	-1	4,565	-0.02%
2019/12/26	0	0.00	5	17.88	17.88	-5	4,665	-0.11%
2019/12/09	0	0.00	2	17.21	17.21	-2	5,424	-0.04%
2019/12/06	0	0.00	1	17.04	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	3	17.05	17.01	-3	5,478	-0.05%
2019/12/02	1	16.48	0	0.00	16.45	1	5,603	0.02%
2019/11/28	2	16.92	0	0.00	16.93	2	5,561	0.04%
2019/11/26	0	0.00	1	16.96	16.96	-1	5,649	-0.02%
2019/11/22	0	0.00	2	17.02	17.02	-2	5,754	-0.03%
2019/11/21	0	0.00	8	16.64	16.64	-8	5,737	-0.14%
2019/11/20	8	16.28	0	0.00	16.24	8	5,683	0.14%
2019/11/14	0	0.00	1	16.79	16.85	-1	5,633	-0.02%
2019/11/13	0	0.00	1	16.60	16.58	-1	5,576	-0.02%
2019/11/06	0	0.00	12	16.66	16.66	-12	5,835	-0.21%
2019/11/04	0	0.00	7	16.38	16.37	-7	5,820	-0.12%
2019/10/31	7	16.12	0	0.00	16.17	7	5,848	0.12%
2019/10/30	0	0.00	5	16.22	16.20	-5	5,828	-0.09%
2019/10/24	0	0.00	7	16.27	16.28	-7	5,556	-0.13%
2019/10/22	2	15.74	0	0.00	15.69	2	5,309	0.04%
2019/10/14	0	0.00	9	16.00	15.97	-9	5,133	-0.18%
2019/10/07	1	15.56	0	0.00	15.61	1	4,804	0.02%
2019/10/04	10	15.61	0	0.00	15.69	10	4,626	0.22%
2019/10/03	4	15.85	0	0.00	15.86	4	4,146	0.10%
2019/10/02	9	16.03	0	0.00	16.07	9	3,882	0.23%
2019/09/25	1	16.77	0	0.00	16.79	1	3,597	0.03%
2019/09/24	0	0.00	5	17.21	17.21	-5	3,574	-0.14%
2019/09/18	1	17.35	2	17.34	17.32	-1	3,722	-0.03%
2019/09/17	1	18.15	7	18.11	18.19	-6	3,648	-0.16%
2019/09/16	17	17.78	0	0.00	17.55	17	3,590	0.47%
2019/09/05	0	0.00	10	16.46	16.56	-10	3,466	-0.29%
2019/09/04	10	16.00	0	0.00	16.04	10	3,405	0.29%
2019/08/30	0	0.00	10	16.67	16.65	-10	3,444	-0.29%
2019/08/28	0	0.00	1	16.34	16.36	-1	3,428	-0.03%
2019/08/26	12	15.80	0	0.00	15.86	12	3,548	0.34%
2019/08/23	0	0.00	1	16.35	16.34	-1	3,415	-0.03%
2019/08/21	0	0.00	5	16.59	16.60	-5	3,406	-0.15%
2019/08/20	0	0.00	15	16.56	16.57	-15	3,387	-0.44%
2019/08/13	0	0.00	2	16.18	16.17	-2	3,256	-0.06%
2019/08/12	0	0.00	1	15.99	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	24	15.90	0	0.00	15.89	24	3,015	0.80%
2019/08/05	1	16.39	0	0.00	16.32	1	2,817	0.04%
2019/08/02	11	16.29	0	0.00	16.28	11	2,770	0.40%
2019/07/31	1	17.20	0	0.00	17.20	1	2,612	0.04%
2019/07/17	0	0.00	1	17.03	17.05	-1	2,497	-0.04%
2019/07/12	0	0.00	1	17.82	17.83	-1	2,499	-0.04%
2019/07/11	2	17.86	0	0.00	17.85	2	2,503	0.08%
2019/07/03	0	0.00	3	16.68	16.68	-3	2,464	-0.12%
2019/06/20	2	16.15	1	16.16	16.17	1	2,148	0.05%
2019/06/19	0	0.00	9	16.07	16.06	-9	2,129	-0.42%
2019/06/18	2	15.48	0	0.00	15.49	2	2,103	0.10%
2019/06/17	2	15.73	0	0.00	15.72	2	2,072	0.10%
2019/06/14	0	0.00	4	15.61	15.67	-4	2,067	-0.19%
2019/06/13	4	15.33	0	0.00	15.33	4	1,993	0.20%
2019/06/12	4	15.70	0	0.00	15.64	4	1,878	0.21%
2019/06/11	4	15.96	0	0.00	15.99	4	1,835	0.22%
2019/06/10	0	0.00	22	16.11	16.19	-22	1,814	-1.21%
2019/06/06	4	15.40	0	0.00	15.44	4	1,758	0.23%
2019/06/04	2	15.88	4	15.90	15.84	-2	1,659	-0.12%
2019/06/03	25	15.81	10	15.86	15.82	15	1,628	0.92%
2019/05/31	6	16.72	0	0.00	16.74	6	1,488	0.40%
2019/05/30	0	0.00	3	17.58	17.61	-3	1,402	-0.21%
2019/05/29	2	17.42	0	0.00	17.42	2	1,424	0.14%
2019/05/28	0	0.00	1	17.60	17.62	-1	1,442	-0.07%
2019/05/24	2	17.47	0	0.00	17.47	2	1,512	0.13%
2019/05/21	0	0.00	5	18.90	18.90	-5	1,543	-0.32%
2019/05/16	0	0.00	1	18.54	18.54	-1	1,686	-0.06%
2019/05/14	0	0.00	2	18.19	18.19	-2	1,759	-0.11%
2019/05/10	5	18.41	3	18.49	18.34	2	1,808	0.11%
2019/05/03	2	18.28	0	0.00	18.28	2	1,929	0.10%
2019/04/29	2	18.67	0	0.00	18.68	2	2,055	0.10%
2019/04/08	0	0.00	9	18.81	18.80	-9	3,074	-0.29%
2019/04/03	0	0.00	1	18.63	18.62	-1	3,242	-0.03%
2019/03/11	0	0.00	0.2	17.51	17.51	-0.2	4,870	0.00%
2019/03/07	0	0.00	7	17.60	17.61	-7	4,984	-0.14%
2019/03/06	1	17.50	1.2	17.51	17.50	-0.2	5,122	0.00%
2019/02/27	2	17.48	2	17.35	17.50	0	5,258	0.00%
2019/02/26	4	17.30	2	17.24	17.22	2	5,275	0.04%
2019/02/25	2	17.82	2	17.87	17.77	0	5,226	0.00%
2019/02/22	2	17.73	1	17.72	17.69	1	5,264	0.02%
2019/02/19	0	0.00	0.8	17.58	17.58	-0.8	5,208	-0.01%
2019/02/18	0	0.00	4	17.65	17.59	-4	5,192	-0.08%
2019/02/15	0	0.00	2	17.23	17.20	-2	5,200	-0.04%
2019/02/13	0	0.00	2	16.90	16.93	-2	5,130	-0.04%
2019/01/21	1	16.67	0	0.00	16.67	1	4,900	0.02%
2019/01/18	0	0.00	2	16.44	16.47	-2	4,827	-0.04%
2019/01/16	0	0.00	2	16.31	16.35	-2	4,843	-0.04%
2019/01/14	2	16.11	0	0.00	16.10	2	4,819	0.04%
2019/01/10	0	0.00	2	16.43	16.37	-2	4,656	-0.04%
2019/01/07	0	0.00	2	15.51	15.59	-2	4,314	-0.05%
2018/12/28	0	0.00	119	14.68	14.66	-119	3,949	-3.01%	大賣/鉅額交易
2018/12/27	2	14.70	3	14.82	14.88	-1	3,872	-0.03%
2018/12/26	75	13.98	0	0.00	14.01	75	3,707	2.02%
2018/12/25	47	14.26	0	0.00	14.22	47	3,507	1.34%
2018/12/19	4.4	15.15	0	0.00	15.31	4.4	2,800	0.16%
2018/12/18	5	16.03	0	0.00	15.97	5	2,521	0.20%
2018/12/17	2	16.64	0	0.00	16.62	2	2,321	0.09%
2018/12/14	0	0.00	2	16.94	16.89	-2	2,229	-0.09%
2018/12/13	2.2	16.62	0	0.00	16.61	2.2	2,150	0.10%
2018/12/12	0	0.00	2	16.84	16.87	-2	2,079	-0.10%
2018/12/11	2	16.55	0	0.00	16.55	2	2,018	0.10%
2018/12/10	0	0.00	2	16.95	16.94	-2	1,908	-0.10%
2018/12/07	2.4	16.62	0	0.00	16.61	2.4	1,836	0.13%
2018/12/05	2	17.02	0	0.00	16.98	2	1,712	0.12%
2018/12/03	0	0.00	2	17.01	17.34	-2	1,562	-0.13%
2018/11/29	2	16.50	0	0.00	16.57	2	1,422	0.14%
2018/11/26	2	16.44	2	16.60	16.78	0	1,165	0.00%
2018/11/21	2	17.36	0	0.00	17.62	2	1,032	0.19%
2018/11/14	2	18.12	0	0.00	18.10	2	932	0.21%
2018/11/13	1	19.16	60	19.15	19.20	-59	860	-6.85%
2018/11/09	1	19.70	0	0.00	19.70	1	844	0.12%
2018/11/07	1	20.10	0	0.00	20.11	1	810	0.12%
2018/11/05	6	20.34	0	0.00	20.35	6	808	0.74%
2018/11/02	16	20.56	0	0.00	20.68	16	827	1.93%
2018/11/01	41	21.14	0	0.00	21.09	41	808	5.07%
2018/10/31	1	21.55	0	0.00	21.60	1	786	0.13%
2018/10/30	1	21.71	0	0.00	21.81	1	783	0.13%
2018/10/29	0	0.00	1	22.07	21.96	-1	786	-0.13%
2018/10/24	1	21.55	0	0.00	21.60	1	759	0.13%
2018/10/18	1	22.61	0	0.00	22.55	1	673	0.15%
2018/10/15	0	0.00	2	23.30	23.29	-2	644	-0.31%
2018/10/12	1	23.00	0	0.00	23.23	1	646	0.15%
2018/10/11	1	23.42	0	0.00	23.25	1	634	0.16%
2018/10/09	0	0.00	1	24.10	24.12	-1	625	-0.16%
2018/10/08	1	23.84	0	0.00	23.86	1	622	0.16%
2018/10/04	0.3	24.61	0	0.00	24.60	0.3	622	0.04%
2018/10/03	1	24.23	0	0.00	24.26	1	623	0.16%
2018/09/25	0	0.00	1	23.24	23.30	-1	637	-0.16%
2018/09/21	1	22.68	0	0.00	22.69	1	644	0.16%
2018/09/19	0	0.00	1	22.41	22.50	-1	693	-0.14%
2018/09/14	1	22.20	0	0.00	22.18	1	767	0.13%
2018/08/24	1	22.00	0	0.00	22.01	1	899	0.11%
2018/05/04	0	0.00	0.4	20.95	20.95	-0.4	1,550	-0.02%
2018/04/23	0	0.00	0.4	20.89	20.88	-0.4	1,834	-0.02%
2018/03/27	0	0.00	2	20.04	20.10	-2	2,324	-0.09%
2018/03/20	0	0.00	1	19.02	19.03	-1	2,192	-0.05%
2018/02/22	0	0.00	10	18.62	18.62	-10	2,574	-0.39%
2018/02/21	10	18.68	0	0.00	18.63	10	2,580	0.39%
2018/02/06	0	0.00	2	19.26	19.25	-2	2,575	-0.08%
2018/01/30	0	0.00	63	19.75	19.67	-63	2,790	-2.26%
2018/01/17	12	19.37	0	0.00	19.30	12	3,056	0.39%
2018/01/16	35	19.56	0	0.00	19.56	35	3,021	1.16%
2018/01/15	16	19.53	0	0.00	19.58	16	2,990	0.53%
2018/01/11	0	0.00	10	19.23	19.23	-10	2,953	-0.34%
2018/01/10	0	0.00	10	19.24	19.23	-10	2,941	-0.34%
2018/01/09	0	0.00	24	18.89	18.87	-24	2,874	-0.83%
2018/01/08	24	18.70	0	0.00	18.69	24	2,905	0.83%
2018/01/04	0	0.00	45	18.80	18.84	-45	2,989	-1.51%
2018/01/03	31	18.34	0	0.00	18.34	31	2,922	1.06%
2018/01/02	14	18.41	0	0.00	18.42	14	2,936	0.48%