期元大S&P石油 (00642U)-凱基-虎尾券商分點個股進出

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/04/24	0	0.00	1	18.72	18.74	-1	3,906	-0.03%
2024/04/02	0	0.00	1	18.60	18.59	-1	4,432	-0.02%
2024/03/26	0	0.00	1	18.10	18.10	-1	4,624	-0.02%
2024/03/19	0	0.00	1	18.10	18.07	-1	4,951	-0.02%
2024/03/08	0	0.00	1	17.32	17.33	-1	5,607	-0.02%
2024/03/05	0	0.00	7	17.14	17.15	-7	5,904	-0.12%
2024/03/01	0	0.00	2	17.13	17.13	-2	5,881	-0.03%
2024/02/19	0	0.00	1	16.95	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	2	16.87	16.88	-2	6,038	-0.03%
2024/02/15	0	0.00	5	16.57	16.58	-5	5,978	-0.08%
2024/02/05	7	15.82	0	0.00	15.91	7	5,779	0.12%
2024/02/02	1	16.21	0	0.00	16.20	1	5,675	0.02%
2024/01/30	1	16.76	0	0.00	16.78	1	5,788	0.02%
2024/01/29	1	17.08	1	17.03	17.06	0	5,808	0.00%
2024/01/26	0	0.00	11	16.75	16.73	-11	5,680	-0.19%
2024/01/25	0	0.00	1	16.42	16.42	-1	5,573	-0.02%
2024/01/19	0	0.00	1	16.11	16.11	-1	5,432	-0.02%
2024/01/12	1	16.00	1	15.99	16.00	0	5,497	0.00%
2024/01/10	1	15.81	1	15.81	15.80	0	5,416	0.00%
2024/01/09	1	15.43	0	0.00	15.47	1	5,421	0.02%
2024/01/04	0	0.00	41	15.91	15.96	-41	5,474	-0.75%
2024/01/03	42	15.40	0	0.00	15.36	42	5,411	0.78%
2023/12/29	7	15.68	0	0.00	15.74	7	5,263	0.13%
2023/12/28	1	16.13	0	0.00	16.09	1	5,103	0.02%
2023/12/27	0	0.00	1	16.41	16.43	-1	5,054	-0.02%
2023/12/26	0	0.00	1	16.10	16.11	-1	4,967	-0.02%
2023/12/20	4	16.19	51	16.18	16.16	-47	4,871	-0.96%
2023/12/18	0	0.00	80	15.76	15.77	-80	4,737	-1.69%
2023/12/15	0	0.00	1	15.74	15.78	-1	4,754	-0.02%
2023/12/14	0	0.00	1	15.41	15.33	-1	4,636	-0.02%
2023/12/13	31	15.07	0	0.00	15.11	31	4,579	0.68%
2023/12/11	2	15.77	1	15.77	15.78	1	4,299	0.02%
2023/12/07	51	15.37	0	0.00	15.39	51	4,163	1.22%
2023/12/06	50	15.95	0	0.00	15.95	50	3,938	1.27%
2023/12/05	4	16.09	0	0.00	16.12	4	3,850	0.10%
2023/12/04	1	16.26	0	0.00	16.22	1	3,774	0.03%
2023/12/01	3	16.66	0	0.00	16.74	3	3,562	0.08%
2023/11/30	0	0.00	1	17.03	17.14	-1	3,508	-0.03%
2023/11/27	1	16.66	0	0.00	16.50	1	3,493	0.03%
2023/11/20	0	0.00	1	16.76	16.88	-1	3,358	-0.03%
2023/11/17	1	16.16	3	16.18	16.18	-2	3,258	-0.06%
2023/11/16	1	16.84	0	0.00	16.84	1	3,090	0.03%
2023/11/15	5	17.29	0	0.00	17.32	5	3,052	0.16%
2023/11/14	0	0.00	1	17.38	17.37	-1	3,059	-0.03%
2023/11/09	1	16.71	0	0.00	16.71	1	3,098	0.03%
2023/11/08	1	17.08	3	17.05	17.04	-2	3,015	-0.07%
2023/11/03	0	0.00	1	18.26	18.28	-1	2,919	-0.03%
2023/11/01	1	17.99	2	17.95	17.95	-1	2,914	-0.03%
2023/10/31	1	18.29	2	18.24	18.28	-1	2,915	-0.03%
2023/10/27	6	18.60	0	0.00	18.69	6	2,950	0.20%
2023/10/26	0	0.00	12	18.84	18.84	-12	2,953	-0.41%
2023/10/25	12	18.48	0	0.00	18.45	12	2,947	0.41%
2023/10/24	1	18.96	0	0.00	18.94	1	2,916	0.03%
2023/10/23	2	19.26	0	0.00	19.17	2	2,940	0.07%
2023/10/19	2	19.24	0	0.00	19.25	2	2,987	0.07%
2023/10/18	1	19.27	1	19.22	19.25	0	3,030	0.00%
2023/10/17	1	18.80	0	0.00	18.81	1	2,992	0.03%
2023/10/16	0	0.00	1	18.94	19.10	-1	2,945	-0.03%
2023/10/12	1	18.00	0	0.00	18.05	1	2,986	0.03%
2023/10/11	1	18.62	0	0.00	18.65	1	2,998	0.03%
2023/09/25	1	19.51	0	0.00	19.53	1	4,313	0.02%
2023/09/20	1	19.36	0	0.00	19.35	1	5,033	0.02%
2023/09/19	1	19.62	0	0.00	19.69	1	5,022	0.02%
2023/09/15	0	0.00	10	19.49	19.49	-10	5,501	-0.18%
2023/09/14	0	0.00	7	19.05	19.07	-7	5,589	-0.13%
2023/09/13	1	19.06	0	0.00	19.08	1	5,797	0.02%
2023/09/04	0	0.00	1	18.31	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	1	17.88	17.89	-1	7,711	-0.01%
2023/08/30	0	0.00	1	17.39	17.41	-1	8,071	-0.01%
2023/08/24	1	16.80	0	0.00	16.84	1	9,105	0.01%
2023/08/21	0	0.00	1	17.35	17.36	-1	9,335	-0.01%
2023/08/18	0	0.00	1	17.12	17.06	-1	9,443	-0.01%
2023/08/17	1	16.85	0	0.00	16.86	1	9,489	0.01%
2023/08/16	1	17.20	50	17.17	17.14	-49	9,537	-0.51%
2023/08/15	1	17.53	0	0.00	17.51	1	9,519	0.01%
2023/08/11	1	17.58	0	0.00	17.53	1	9,660	0.01%
2023/08/10	50	17.84	1	17.84	17.85	49	9,705	0.50%
2023/08/01	0	0.00	2	17.30	17.28	-2	10,307	-0.02%
2023/07/31	0	0.00	1	17.05	17.00	-1	10,493	-0.01%
2023/07/27	0	0.00	5	16.82	16.82	-5	11,454	-0.04%
2023/07/25	0	0.00	3	16.72	16.72	-3	11,454	-0.03%
2023/07/24	0	0.00	2	16.28	16.28	-2	11,522	-0.02%
2023/07/21	0	0.00	1	16.03	16.13	-1	11,471	-0.01%
2023/07/17	1	15.75	0	0.00	15.74	1	11,419	0.01%
2023/07/14	0	0.00	2	16.24	16.17	-2	11,342	-0.02%
2023/07/13	0	0.00	7	15.97	16.00	-7	11,292	-0.06%
2023/07/12	0	0.00	16	15.83	15.80	-16	11,160	-0.14%
2023/07/11	0	0.00	2	15.52	15.54	-2	11,014	-0.02%
2023/07/10	0	0.00	2	15.56	15.53	-2	11,019	-0.02%
2023/07/06	0	0.00	2	15.20	15.17	-2	10,673	-0.02%
2023/07/05	0	0.00	40	15.00	15.01	-40	10,504	-0.38%
2023/07/03	0	0.00	10	14.90	14.91	-10	11,117	-0.09%
2023/06/30	0	0.00	1	14.75	14.76	-1	11,217	-0.01%
2023/06/28	7	14.41	0	0.00	14.45	7	11,236	0.06%
2023/06/27	5	14.73	0	0.00	14.81	5	11,067	0.05%
2023/06/26	21	14.71	0	0.00	14.69	21	11,075	0.19%
2023/06/21	0	0.00	30	15.11	15.11	-30	11,006	-0.27%
2023/06/19	0	0.00	5	14.94	14.97	-5	10,895	-0.05%
2023/06/16	0	0.00	41	14.88	14.88	-41	10,779	-0.38%
2023/06/15	1	14.42	0	0.00	14.49	1	10,788	0.01%
2023/06/14	0	0.00	1	14.61	14.72	-1	10,789	-0.01%
2023/06/13	18	14.30	0	0.00	14.33	18	11,262	0.16%
2023/06/12	21	14.69	0	0.00	14.70	21	11,068	0.19%
2023/06/09	1	15.00	0	0.00	15.01	1	11,148	0.01%
2023/06/08	0	0.00	40	15.31	15.29	-40	11,049	-0.36%
2023/06/05	0	0.00	6	15.31	15.33	-6	10,940	-0.05%
2023/06/02	0	0.00	1	14.83	14.87	-1	10,758	-0.01%
2023/06/01	7	14.39	0	0.00	14.48	7	10,750	0.07%
2023/05/31	44	14.70	0	0.00	14.65	44	10,483	0.42%
2023/05/29	0	0.00	6	15.49	15.46	-6	10,116	-0.06%
2023/05/26	1	15.19	10	15.16	15.20	-9	10,147	-0.09%
2023/05/25	0	0.00	40	15.66	15.64	-40	10,344	-0.39%
2023/05/24	0	0.00	1	15.58	15.60	-1	10,284	-0.01%
2023/05/23	0	0.00	1	15.30	15.26	-1	10,172	-0.01%
2023/05/22	1	15.11	0	0.00	15.06	1	10,138	0.01%
2023/05/18	0	0.00	1	15.35	15.34	-1	10,028	-0.01%
2023/05/15	2	14.73	0	0.00	14.77	2	9,927	0.02%
2023/05/12	1	14.98	0	0.00	14.95	1	9,824	0.01%
2023/05/09	5	15.39	1	15.38	15.38	4	9,719	0.04%
2023/05/08	0	0.00	1	15.10	15.16	-1	9,765	-0.01%
2023/05/04	42	14.59	0	0.00	14.61	42	9,514	0.44%
2023/05/03	51	15.17	0	0.00	15.15	51	8,915	0.57%
2023/04/27	42	15.76	0	0.00	15.76	42	8,497	0.49%
2023/04/26	2	16.38	0	0.00	16.41	2	8,393	0.02%
2023/04/25	0	0.00	1	16.68	16.63	-1	8,410	-0.01%
2023/04/21	1	16.31	0	0.00	16.32	1	8,502	0.01%
2023/04/20	1	16.65	0	0.00	16.53	1	8,497	0.01%
2023/04/18	1	17.12	0	0.00	17.09	1	8,454	0.01%
2023/04/13	0	0.00	1	17.49	17.47	-1	8,586	-0.01%
2023/04/12	0	0.00	2	17.19	17.19	-2	8,541	-0.02%
2023/04/07	0	0.00	60	16.84	16.80	-60	8,381	-0.72%
2023/04/06	0	0.00	69	16.88	16.86	-69	8,163	-0.85%
2023/03/31	0	0.00	22	15.65	15.66	-22	7,549	-0.29%
2023/03/30	2	15.38	0	0.00	15.35	2	7,374	0.03%
2023/03/29	0	0.00	22	15.50	15.52	-22	7,298	-0.30%
2023/03/28	0	0.00	3	15.32	15.31	-3	7,118	-0.04%
2023/03/23	2	14.82	0	0.00	14.79	2	6,653	0.03%
2023/03/22	2	14.60	1	14.60	14.62	1	6,615	0.02%
2023/03/21	11	14.21	0	0.00	14.26	11	6,570	0.17%
2023/03/20	2	14.30	2	14.24	14.07	0	6,548	0.00%
2023/03/17	2	14.66	0	0.00	14.66	2	6,286	0.03%
2023/03/16	6	14.54	0	0.00	14.52	6	6,236	0.10%
2023/03/15	58	15.36	0	0.00	15.41	58	5,837	0.99%
2023/03/14	91	15.78	0	0.00	15.69	91	5,494	1.66%
2023/03/13	5	16.32	11	16.29	16.31	-6	5,141	-0.12%
2023/03/10	12	15.98	0	0.00	15.96	12	5,131	0.23%
2023/03/09	1	16.26	0	0.00	16.28	1	4,998	0.02%
2023/03/08	1	16.41	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	103	17.06	17.05	-103	5,040	-2.04%	大賣/鉅額交易
2023/03/06	0	0.00	0.5	16.74	16.69	-0.5	5,112	-0.01%
2023/03/03	0	0.00	0	16.50	16.49	0	5,000	0.00%
2023/03/02	0	0.00	0.5	16.45	16.44	-0.5	5,073	-0.01%
2023/03/01	0	0.00	41	16.24	16.40	-41	5,037	-0.81%
2023/02/24	0	0.00	1	16.07	16.11	-1	4,976	-0.02%
2023/02/23	42	15.71	0	0.00	15.76	42	5,031	0.83%
2023/02/15	0	0.00	23	16.59	16.57	-23	4,843	-0.47%
2023/02/13	0	0.00	2	16.72	16.67	-2	4,812	-0.04%
2023/02/09	0	0.00	30	16.55	16.57	-30	4,717	-0.64%
2023/02/08	0	0.00	4	16.34	16.35	-4	4,656	-0.09%
2023/02/07	27	15.89	0	0.00	15.90	27	4,554	0.59%
2023/02/06	33	15.58	0	0.00	15.58	33	4,518	0.73%
2023/02/02	1	16.29	0	0.00	16.29	1	4,224	0.02%
2023/02/01	0	0.00	1	16.76	16.73	-1	4,172	-0.02%
2023/01/31	1	16.42	0	0.00	16.43	1	4,213	0.02%
2023/01/16	0	0.00	1	16.94	16.85	-1	4,149	-0.02%
2023/01/13	0	0.00	1	16.65	16.63	-1	4,073	-0.02%
2023/01/12	1	16.51	1	16.49	16.51	0	4,109	0.00%
2023/01/11	1	15.92	0	0.00	15.88	1	4,040	0.02%
2023/01/05	3	15.79	0	0.00	15.82	3	3,996	0.08%
2023/01/04	2	16.50	0	0.00	16.40	2	3,922	0.05%
2022/12/27	6	17.12	1	17.16	17.13	5	4,073	0.12%
2022/12/26	90	16.86	0	0.00	16.88	90	4,005	2.25%
2022/12/23	0	0.00	7	16.75	16.73	-7	4,017	-0.17%
2022/12/22	0	0.00	2	16.81	16.82	-2	4,051	-0.05%
2022/12/20	0	0.00	10	16.25	16.13	-10	4,094	-0.24%
2022/12/16	1	16.33	0	0.00	16.20	1	4,182	0.02%
2022/12/15	0	0.00	22	16.48	16.36	-22	4,179	-0.53%
2022/12/14	0	0.00	20	16.06	16.07	-20	4,123	-0.49%
2022/12/13	11	15.88	1	15.79	15.92	10	4,065	0.25%
2022/12/12	10	15.32	0	0.00	15.36	10	4,003	0.25%
2022/12/09	21	15.48	0	0.00	15.45	21	3,953	0.53%
2022/12/08	16	15.58	0	0.00	15.65	16	3,882	0.41%
2022/12/07	1	15.95	0	0.00	15.98	1	3,785	0.03%
2022/12/06	1	16.65	0	0.00	16.60	1	3,693	0.03%
2022/12/05	0	0.00	5	17.24	17.26	-5	3,662	-0.14%
2022/12/02	0	0.00	1	17.40	17.37	-1	3,738	-0.03%
2022/11/30	0	0.00	1	16.91	17.00	-1	3,798	-0.03%
2022/11/29	8	16.58	2	16.60	17.07	6	3,800	0.16%
2022/11/28	2	16.05	0	0.00	15.95	2	3,743	0.05%
2022/11/24	1	16.74	10	16.74	16.77	-9	3,642	-0.25%
2022/11/23	0	0.00	1	17.51	17.45	-1	3,539	-0.03%
2022/11/21	13	17.16	1	17.12	17.12	12	3,487	0.34%
2022/11/18	1	17.66	0	0.00	17.72	1	3,385	0.03%
2022/11/15	4	18.25	0	0.00	18.26	4	3,395	0.12%
2022/11/14	0	0.00	1	19.02	18.97	-1	3,412	-0.03%
2022/11/10	2	18.37	0	0.00	18.41	2	3,439	0.06%
2022/11/02	0	0.00	1	19.17	19.22	-1	3,506	-0.03%
2022/10/27	0	0.00	1	18.93	18.86	-1	3,632	-0.03%
2022/10/20	0	0.00	1	18.20	18.35	-1	3,721	-0.03%
2022/10/19	1	17.80	0	0.00	17.75	1	3,701	0.03%
2022/10/17	1	18.21	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	1	18.80	18.84	-1	3,751	-0.03%
2022/10/13	1	18.40	0	0.00	18.40	1	3,748	0.03%
2022/10/11	0	0.00	1	19.20	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	1	18.70	18.62	-1	3,718	-0.03%
2022/10/05	1	18.23	2	18.23	18.19	-1	3,688	-0.03%
2022/09/29	0	0.00	6	17.36	17.30	-6	3,780	-0.16%
2022/09/28	5	16.43	0	0.00	16.43	5	3,816	0.13%
2022/09/26	1	16.73	18	16.68	16.60	-17	3,715	-0.46%
2022/09/21	10	17.72	0	0.00	17.78	10	3,606	0.28%
2022/09/16	1	17.80	0	0.00	17.91	1	3,581	0.03%
2022/09/15	0	0.00	1	18.47	18.52	-1	3,591	-0.03%
2022/09/14	1	18.19	0	0.00	18.18	1	3,679	0.03%
2022/09/12	0	0.00	1	17.90	17.86	-1	3,601	-0.03%
2022/09/08	2	17.33	0	0.00	17.33	2	3,562	0.06%
2022/09/01	3	18.67	1	18.61	18.62	2	3,331	0.06%
2022/08/31	7	19.21	0	0.00	19.33	7	3,250	0.22%
2022/08/30	0	0.00	1	20.15	20.18	-1	3,250	-0.03%
2022/08/26	1	19.35	0	0.00	19.39	1	3,389	0.03%
2022/08/25	0	0.00	1	19.86	19.82	-1	3,401	-0.03%
2022/08/24	0	0.00	6	19.43	19.44	-6	3,365	-0.18%
2022/08/23	0	0.00	1	18.93	18.88	-1	3,336	-0.03%
2022/08/19	0	0.00	2	18.76	18.61	-2	3,397	-0.06%
2022/08/18	2	18.24	0	0.00	18.25	2	3,343	0.06%
2022/08/16	7	18.27	0	0.00	18.37	7	3,283	0.21%
2022/08/15	0	0.00	6	18.85	18.78	-6	3,250	-0.18%
2022/08/12	0	0.00	1	19.32	19.27	-1	3,233	-0.03%
2022/08/04	7	18.73	5	18.69	18.75	2	3,590	0.06%
2022/08/02	1	19.21	0	0.00	19.18	1	3,653	0.03%
2022/07/26	1	19.79	2	19.79	20.08	-1	3,927	-0.03%
2022/07/25	6	19.39	0	0.00	19.24	6	4,029	0.15%
2022/07/20	0	0.00	5	20.47	20.43	-5	4,003	-0.12%
2022/07/19	0	0.00	1	20.35	20.29	-1	4,025	-0.02%
2022/07/13	6	19.02	0	0.00	19.17	6	4,073	0.15%
2022/07/12	0	0.00	5	20.44	20.35	-5	4,076	-0.12%
2022/07/08	0	0.00	1	20.34	20.51	-1	4,236	-0.02%
2022/07/07	6	19.39	0	0.00	19.63	6	4,264	0.14%
2022/07/06	2	20.00	4	20.10	19.95	-2	4,260	-0.05%
2022/07/05	0	0.00	1	22.00	21.87	-1	4,202	-0.02%
2022/07/04	0	0.00	1	21.47	21.51	-1	4,284	-0.02%
2022/07/01	1	21.10	5	20.95	20.94	-4	4,386	-0.09%
2022/06/30	0	0.00	2	21.69	21.77	-2	4,418	-0.05%
2022/06/29	2	22.03	0	0.00	22.02	2	4,477	0.04%
2022/06/28	0	0.00	1	21.92	21.95	-1	4,639	-0.02%
2022/06/23	1	20.42	0	0.00	20.69	1	4,883	0.02%
2022/06/22	1	20.98	0	0.00	21.04	1	4,947	0.02%
2022/06/21	5	21.83	0	0.00	21.85	5	5,060	0.10%
2022/06/20	1	21.50	0	0.00	21.42	1	5,160	0.02%
2022/06/16	0	0.00	1	22.57	22.57	-1	5,434	-0.02%
2022/06/09	1	23.72	0	0.00	23.77	1	6,407	0.02%
2022/06/08	0	0.00	2	23.23	23.29	-2	6,681	-0.03%
2022/06/06	0	0.00	10	23.15	23.13	-10	7,579	-0.13%
2022/05/30	1	22.40	2	22.44	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	15	22.10	22.08	-15	9,631	-0.16%
2022/05/17	0	0.00	11	21.84	21.65	-11	11,258	-0.10%
2022/05/13	0	0.00	15	20.63	20.64	-15	11,421	-0.13%
2022/05/12	0	0.00	1	20.14	19.97	-1	11,625	-0.01%
2022/05/10	1	19.53	1	19.55	19.71	0	11,552	0.00%
2022/05/09	2	20.76	5	21.09	21.09	-3	11,547	-0.03%
2022/05/05	0	0.00	14	20.70	20.72	-14	11,802	-0.12%
2022/05/04	0	0.00	1	19.73	19.84	-1	11,789	-0.01%
2022/05/03	0.5	20.10	0	20.20	20.10	0.5	11,858	0.00%
2022/04/29	0.5	20.32	12	20.27	20.33	-11.5	11,970	-0.10%
2022/04/27	10	19.65	0	0.00	19.47	10	12,030	0.08%
2022/04/26	1	18.87	0	0.00	18.98	1	12,416	0.01%
2022/04/25	1	19.00	0	0.00	19.01	1	12,585	0.01%
2022/04/22	1	19.61	0	0.00	19.60	1	12,835	0.01%
2022/04/20	1	19.69	0	0.00	19.72	1	13,122	0.01%
2022/04/19	0	0.00	1	20.61	20.51	-1	13,318	-0.01%
2022/04/18	1	20.48	5	20.51	20.44	-4	13,313	-0.03%
2022/04/15	0	0.00	1	20.01	20.10	-1	13,246	-0.01%
2022/04/14	2	19.61	0	0.00	19.66	2	13,554	0.01%
2022/04/11	1	18.22	0	0.00	18.19	1	13,414	0.01%
2022/04/07	0	0.00	1	18.43	18.38	-1	13,413	-0.01%
2022/04/06	1	19.22	0	0.00	19.22	1	13,368	0.01%
2022/04/01	1	18.80	0	0.00	18.78	1	13,548	0.01%
2022/03/30	3	19.80	2	19.76	19.74	1	13,494	0.01%
2022/03/29	1	19.90	9	19.89	19.78	-8	13,586	-0.06%
2022/03/24	2	21.83	18	21.71	21.50	-16	13,613	-0.12%
2022/03/22	2	21.17	2	21.22	21.21	0	13,349	0.00%
2022/03/21	0	0.00	5	19.99	20.01	-5	13,225	-0.04%
2022/03/18	4	19.39	25	19.28	19.44	-21	13,152	-0.16%
2022/03/17	5	17.80	0	0.00	17.91	5	12,982	0.04%
2022/03/16	7	17.97	11	17.93	17.90	-4	12,986	-0.03%
2022/03/15	8	18.28	5	18.20	18.09	3	12,926	0.02%
2022/03/14	5	19.38	8	19.54	19.50	-3	12,650	-0.02%
2022/03/11	6	19.42	7	19.26	19.38	-1	12,563	-0.01%
2022/03/10	4	20.00	8	19.85	20.11	-4	12,392	-0.03%
2022/03/09	1	22.93	5	22.97	22.85	-4	11,904	-0.03%
2022/03/08	9	22.01	3.1	21.83	22.17	5.9	11,965	0.05%
2022/03/07	3.1	22.65	107	22.41	22.94	-103.9	11,876	-0.87%	大賣/鉅額交易
2022/03/04	58	20.35	8	20.22	20.00	50	11,436	0.44%
2022/03/03	6	20.61	35	20.59	20.71	-29	11,636	-0.25%
2022/03/02	22	19.66	7	19.37	19.62	15	11,333	0.13%
2022/03/01	6	17.48	0	0.00	17.50	6	10,798	0.06%
2022/02/25	31	17.27	7	17.21	17.20	24	10,753	0.22%
2022/02/24	27	17.32	18	17.04	17.46	9	10,578	0.09%
2022/02/23	0	0.00	3	16.63	16.70	-3	10,125	-0.03%
2022/02/22	3	16.78	12	16.82	16.81	-9	10,153	-0.09%
2022/02/21	0	0.00	3	16.26	16.24	-3	10,076	-0.03%
2022/02/18	0	0.00	1	16.18	16.17	-1	9,970	-0.01%
2022/02/17	0	0.00	1	16.30	16.42	-1	9,881	-0.01%
2022/02/16	1	16.30	2	16.30	16.31	-1	9,725	-0.01%
2022/02/15	0	0.00	5	16.81	16.79	-5	9,524	-0.05%
2022/02/14	2	16.79	7	16.77	16.78	-5	9,432	-0.05%
2022/02/08	0	0.00	12	16.23	16.20	-12	9,361	-0.13%
2022/02/07	0	0.00	3	16.30	16.33	-3	9,392	-0.03%
2022/01/26	0	0.00	1	15.15	15.12	-1	9,030	-0.01%
2022/01/24	0	0.00	5	15.25	15.23	-5	8,957	-0.06%
2022/01/21	1	14.75	3	14.86	14.86	-2	8,982	-0.02%
2022/01/19	1	15.29	16	15.25	15.20	-15	9,028	-0.17%
2022/01/18	0	0.00	46	14.87	14.96	-46	8,683	-0.53%
2022/01/17	2	14.85	4	14.83	14.82	-2	8,610	-0.02%
2022/01/13	2	14.58	1	14.57	14.49	1	8,443	0.01%
2022/01/12	0	0.00	7	14.34	14.32	-7	8,311	-0.08%
2022/01/11	1	13.83	0	0.00	13.88	1	8,146	0.01%
2022/01/07	0	0.00	4	14.09	14.10	-4	8,311	-0.05%
2021/12/30	0	0.00	20	13.53	13.56	-20	8,427	-0.24%
2021/12/28	0	0.00	42	13.38	13.38	-42	8,860	-0.47%
2021/12/24	0	0.00	7	12.97	12.94	-7	8,852	-0.08%
2021/12/22	2	12.69	13	12.66	12.61	-11	8,852	-0.12%
2021/12/21	5	12.30	0	0.00	12.30	5	9,086	0.06%
2021/12/20	2	12.25	0	0.00	12.13	2	9,428	0.02%
2021/12/16	0	0.00	122	12.65	12.63	-122	9,544	-1.28%	大賣/鉅額交易
2021/12/15	2	12.32	10	12.38	12.35	-8	9,603	-0.08%
2021/12/14	30	12.57	0	0.00	12.53	30	9,698	0.31%
2021/12/13	0	0.00	36	12.82	12.82	-36	10,032	-0.36%
2021/12/10	2	12.46	0	0.00	12.52	2	10,051	0.02%
2021/12/09	0	0.00	3	12.87	12.90	-3	10,167	-0.03%
2021/12/08	0	0.00	9	12.67	12.68	-9	10,251	-0.09%
2021/12/07	0	0.00	47	12.36	12.43	-47	10,148	-0.46%
2021/12/03	10	11.88	0	0.00	12.00	10	9,999	0.10%
2021/12/02	52	11.70	0	0.00	11.70	52	9,894	0.53%
2021/12/01	11	11.95	0	0.00	12.04	11	9,504	0.12%
2021/11/30	27	12.55	0	0.00	12.30	27	9,423	0.29%
2021/11/29	73	12.63	120	12.65	12.53	-47	9,257	-0.51%	大賣/
2021/11/26	2	13.55	0	0.00	13.46	2	8,774	0.02%
2021/11/24	0	0.00	3	13.86	13.90	-3	8,845	-0.03%
2021/11/22	3	13.43	5	13.40	13.44	-2	8,832	-0.02%
2021/11/19	0	0.00	3	13.90	13.94	-3	8,763	-0.03%
2021/11/18	5	13.62	0	0.00	13.64	5	8,809	0.06%
2021/11/17	2	14.00	0	0.00	14.00	2	8,785	0.02%
2021/11/15	22	14.01	0	0.00	14.02	22	9,049	0.24%
2021/11/11	5	14.22	0	0.00	14.22	5	8,999	0.06%
2021/11/10	0	0.00	1	14.63	14.59	-1	8,985	-0.01%
2021/11/08	0	0.00	2	14.33	14.33	-2	8,924	-0.02%
2021/11/05	2	13.89	0	0.00	13.86	2	8,865	0.02%
2021/10/26	20	14.60	0	0.00	14.58	20	9,110	0.22%
2021/10/25	80	14.72	1	14.73	14.72	79	9,147	0.86%
2021/10/21	0	0.00	1	14.59	14.51	-1	9,234	-0.01%
2021/10/15	0	0.00	1	14.17	14.17	-1	9,439	-0.01%
2021/10/14	0	0.00	6	13.98	14.01	-6	9,839	-0.06%
2021/10/12	0	0.00	1	13.98	13.97	-1	9,971	-0.01%
2021/10/08	0	0.00	10	13.71	13.77	-10	9,998	-0.10%
2021/10/07	0	0.00	70	13.35	13.30	-70	9,906	-0.71%
2021/10/05	0	0.00	39	13.46	13.48	-39	9,689	-0.40%
2021/10/04	40	13.11	41	13.12	13.13	-1	9,442	-0.01%
2021/09/29	0	0.00	5	12.94	12.81	-5	9,788	-0.05%
2021/09/28	0	0.00	5	13.16	13.17	-5	9,738	-0.05%
2021/09/27	1	12.99	60	13.00	12.96	-59	9,581	-0.62%
2021/09/16	0	0.00	2	12.48	12.53	-2	9,222	-0.02%
2021/09/14	0	0.00	2	12.19	12.24	-2	8,940	-0.02%
2021/09/10	2	11.75	0	0.00	11.83	2	8,963	0.02%
2021/09/07	0	0.00	10	11.91	11.90	-10	9,482	-0.11%
2021/09/03	0	0.00	3	12.03	12.03	-3	9,719	-0.03%
2021/08/31	0	0.00	2	11.94	11.92	-2	9,914	-0.02%
2021/08/26	0	0.00	110	11.76	11.72	-110	10,357	-1.06%	大賣/鉅額交易
2021/08/24	0	0.00	2	11.40	11.42	-2	10,662	-0.02%
2021/08/23	2	10.88	0	0.00	10.99	2	10,604	0.02%
2021/08/19	54	11.13	0	0.00	11.12	54	10,916	0.49%
2021/08/18	23	11.48	0	0.00	11.55	23	10,877	0.21%
2021/08/17	2	11.61	0	0.00	11.62	2	11,458	0.02%
2021/08/12	0	0.00	76	11.94	11.96	-76	12,004	-0.63%
2021/08/10	1	11.52	0	0.00	11.55	1	12,537	0.01%
2021/08/09	77	11.58	0	0.00	11.59	77	13,108	0.59%
2021/08/05	22	11.79	0	0.00	11.80	22	13,308	0.17%
2021/08/02	0	0.00	5	12.61	12.62	-5	14,237	-0.04%
2021/07/23	0	0.00	10	12.37	12.36	-10	16,112	-0.06%
2021/07/22	0	0.00	20	12.10	12.05	-20	16,153	-0.12%
2021/07/21	30	11.52	0	0.00	11.52	30	16,183	0.19%
2021/07/20	6	11.55	0	0.00	11.51	6	16,241	0.04%
2021/07/16	3	12.31	0	0.00	12.33	3	15,955	0.02%
2021/07/14	0	0.00	5	12.82	12.84	-5	16,455	-0.03%
2021/07/12	0	0.00	1	12.72	12.69	-1	16,837	-0.01%
2021/07/06	0	0.00	3	13.07	13.09	-3	17,409	-0.02%
2021/07/05	0	0.00	20	12.80	12.83	-20	17,291	-0.12%
2021/07/02	0	0.00	7	12.84	12.83	-7	17,304	-0.04%
2021/06/29	1	12.40	5	12.40	12.42	-4	17,536	-0.02%
2021/06/28	5	12.64	0	0.00	12.64	5	17,538	0.03%
2021/06/23	0	0.00	10	12.50	12.50	-10	19,118	-0.05%
2021/06/22	0	0.00	8	12.50	12.47	-8	19,999	-0.04%
2021/06/21	5	12.20	0	0.00	12.22	5	20,902	0.02%
2021/06/18	2	12.06	0	0.00	11.98	2	20,871	0.01%
2021/06/17	10	12.16	0	0.00	12.26	10	20,968	0.05%
2021/06/16	10	12.29	0	0.00	12.33	10	21,840	0.05%
2021/06/15	5	12.07	1	12.09	12.06	4	21,874	0.02%
2021/06/11	0	0.00	10	11.90	11.88	-10	21,848	-0.05%
2021/06/07	0	0.00	10	11.77	11.77	-10	22,392	-0.04%
2021/06/04	10	11.67	5	11.68	11.67	5	22,814	0.02%
2021/06/02	0	0.00	1	11.55	11.52	-1	24,015	0.00%
2021/05/28	5	11.40	0	0.00	11.39	5	25,127	0.02%
2021/05/25	0	0.00	22	11.25	11.23	-22	26,265	-0.08%
2021/05/21	18	10.60	50	10.62	10.62	-32	26,503	-0.12%
2021/05/20	0	0.00	74	10.82	10.84	-74	26,546	-0.28%
2021/05/19	25	11.00	0	0.00	11.03	25	27,072	0.09%
2021/05/18	0	0.00	59	11.29	11.29	-59	27,552	-0.21%
2021/05/14	1	10.83	10	10.85	10.87	-9	28,321	-0.03%
2021/05/13	20	11.13	15	11.13	11.10	5	28,847	0.02%
2021/05/12	80	11.08	4	11.10	11.11	76	29,105	0.26%
2021/05/11	1	10.95	0	0.00	10.95	1	29,164	0.00%
2021/05/05	20	11.23	99	11.26	11.22	-79	28,821	-0.27%
2021/05/04	0	0.00	11	10.95	10.92	-11	28,228	-0.04%
2021/05/03	0	0.00	2	10.76	10.76	-2	27,823	-0.01%
2021/04/29	45	10.88	9	10.90	10.87	36	27,789	0.13%
2021/04/28	5	10.69	20	10.67	10.69	-15	27,506	-0.05%
2021/04/27	30	10.59	0	0.00	10.60	30	27,711	0.11%
2021/04/26	19	10.55	0	0.00	10.52	19	27,614	0.07%
2021/04/23	0	0.00	20	10.54	10.54	-20	27,935	-0.07%
2021/04/22	0	0.00	78	10.40	10.43	-78	28,179	-0.28%
2021/04/21	1	10.60	0	0.00	10.60	1	28,292	0.00%
2021/04/20	0	0.00	20	10.84	10.92	-20	28,498	-0.07%
2021/04/19	0	0.00	50	10.72	10.76	-50	28,396	-0.18%
2021/04/16	0	0.00	12	10.85	10.87	-12	28,483	-0.04%
2021/04/15	13	10.81	3	10.78	10.80	10	28,404	0.04%
2021/04/14	0	0.00	40	10.36	10.39	-40	28,205	-0.14%
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%
2021/04/09	0	0.00	200	10.20	10.20	-200	29,109	-0.69%	大賣/鉅額交易
2021/04/08	1	10.20	3	10.19	10.20	-2	29,111	-0.01%
2021/04/06	41	10.16	0	0.00	10.14	41	29,135	0.14%
2021/04/01	1	10.21	0	0.00	10.24	1	28,953	0.00%
2021/03/30	0	0.00	1	10.55	10.54	-1	29,004	0.00%
2021/03/29	7	10.29	100	10.45	10.22	-93	28,755	-0.32%
2021/03/26	108	10.17	0	0.00	10.19	108	28,644	0.38%	大買/鉅額交易
2021/03/25	13	10.33	32	10.33	10.30	-19	28,434	-0.07%
2021/03/24	25	9.96	110	9.93	9.94	-85	27,668	-0.31%	大賣/
2021/03/23	0	0.00	20	10.46	10.45	-20	26,837	-0.07%
2021/03/19	12	10.33	53	10.38	10.33	-41	26,769	-0.15%
2021/03/18	52	11.03	0	0.00	11.04	52	25,827	0.20%
2021/03/17	81	11.11	80	11.11	11.15	1	25,754	0.00%
2021/03/16	2	11.15	220	11.14	11.15	-218	25,646	-0.85%	大賣/鉅額交易
2021/03/15	20	11.37	0	0.00	11.33	20	25,494	0.08%
2021/03/10	48	10.96	56	10.88	10.88	-8	25,248	-0.03%
2021/03/09	148	11.09	98	11.18	11.22	50	24,822	0.20%	大買/
2021/03/08	295	11.48	7	11.48	11.49	288	24,479	1.18%	大買/鉅額交易
2021/03/05	160	10.91	156	10.94	10.92	4	23,381	0.02%	大買/大賣/
2021/03/04	0	0.00	1	10.48	10.47	-1	22,477	0.00%
2021/03/03	1	10.20	5	10.14	10.21	-4	22,250	-0.02%
2021/03/02	1	10.20	162	10.19	10.17	-161	22,543	-0.71%	大賣/鉅額交易
2021/02/26	4	10.70	4	10.72	10.68	0	22,827	0.00%
2021/02/25	0	0.00	3	10.77	10.75	-3	22,617	-0.01%
2021/02/24	5	10.44	0	0.00	10.40	5	22,095	0.02%
2021/02/23	45	10.59	38	10.67	10.69	7	21,862	0.03%
2021/02/22	24	10.21	20	10.19	10.24	4	21,231	0.02%
2021/02/19	4	10.08	3	10.17	10.20	1	21,007	0.00%
2021/02/18	9	10.57	400	10.57	10.55	-391	20,435	-1.91%	大賣/鉅額交易
2021/02/17	7	10.23	0	0.00	10.25	7	19,864	0.04%
2021/02/04	0	0.00	3	9.51	9.53	-3	18,331	-0.02%
2021/02/03	0	0.00	19	9.35	9.37	-19	17,985	-0.11%
2021/02/02	0	0.00	9	9.20	9.21	-9	17,816	-0.05%
2021/01/29	1	8.90	5	8.91	8.92	-4	16,923	-0.02%
2021/01/28	1	8.96	0	0.00	8.97	1	16,922	0.01%
2021/01/26	15	8.95	0	0.00	8.94	15	17,302	0.09%
2021/01/25	11	8.92	0	0.00	8.93	11	17,587	0.06%
2021/01/22	6	9.00	0	0.00	8.96	6	17,836	0.03%
2021/01/21	3	9.09	5	9.06	9.07	-2	17,910	-0.01%
2021/01/19	20	8.95	0	0.00	8.94	20	17,570	0.11%
2021/01/18	5	8.90	65	8.89	8.88	-60	17,823	-0.34%
2021/01/14	0	0.00	20	9.05	9.07	-20	17,254	-0.12%
2021/01/13	0	0.00	1	9.20	9.21	-1	16,949	-0.01%
2021/01/11	6	8.90	6	8.87	8.89	0	16,173	0.00%
2021/01/08	3	8.74	1	8.73	8.73	2	15,877	0.01%
2021/01/06	0	0.00	12	8.57	8.57	-12	15,332	-0.08%
2021/01/05	1	8.21	0	0.00	8.22	1	14,491	0.01%
2020/12/31	15	8.29	4	8.31	8.29	11	14,164	0.08%
2020/12/30	0	0.00	1	8.29	8.29	-1	14,131	-0.01%
2020/12/29	0	0.00	45	8.23	8.24	-45	14,118	-0.32%
2020/12/28	2	8.29	5	8.28	8.30	-3	14,193	-0.02%
2020/12/25	0	0.00	11	8.29	8.26	-11	14,231	-0.08%
2020/12/23	8	8.03	2	8.01	8.02	6	13,926	0.04%
2020/12/22	25	8.21	11	8.25	8.16	14	13,746	0.10%
2020/12/21	4	8.34	0	0.00	8.33	4	13,256	0.03%
2020/12/18	18	8.43	0	0.00	8.40	18	13,021	0.14%
2020/12/17	24	8.40	300	8.41	8.42	-276	12,908	-2.14%	大賣/鉅額交易
2020/12/16	10	8.23	3	8.24	8.25	7	12,724	0.06%
2020/12/14	1	8.15	0	0.00	8.14	1	12,603	0.01%
2020/12/11	10	8.22	0	0.00	8.14	10	12,668	0.08%
2020/12/10	16	8.06	11	8.06	8.04	5	12,641	0.04%
2020/12/09	1	8.03	0	0.00	8.03	1	12,701	0.01%
2020/12/07	30	8.14	12	8.13	8.13	18	12,759	0.14%
2020/12/04	12	8.16	0	0.00	8.18	12	12,915	0.09%
2020/12/03	0	0.00	1	8.06	8.07	-1	12,921	-0.01%
2020/12/02	1	7.90	0	0.00	7.93	1	13,092	0.01%
2020/12/01	10	8.01	10	8.00	8.01	0	13,047	0.00%
2020/11/27	11	8.03	87	8.03	8.04	-76	12,942	-0.59%
2020/11/26	35	8.21	8	8.25	8.16	27	12,848	0.21%
2020/11/25	73	8.07	50	8.12	8.14	23	12,459	0.18%
2020/11/24	12	7.69	0	0.00	7.75	12	11,649	0.10%
2020/11/23	0	0.00	15	7.63	7.63	-15	11,457	-0.13%
2020/11/19	5	7.56	1	7.58	7.58	4	11,424	0.04%
2020/11/18	1	7.51	40	7.52	7.52	-39	11,468	-0.34%
2020/11/17	10	7.57	1	7.58	7.58	9	11,428	0.08%
2020/11/16	0	0.00	6	7.46	7.48	-6	11,645	-0.05%
2020/11/13	6	7.46	0	0.00	7.47	6	11,654	0.05%
2020/11/12	4	7.59	60	7.58	7.59	-56	11,584	-0.48%
2020/11/11	47	7.65	25	7.61	7.65	22	11,508	0.19%
2020/11/10	15	7.40	0	0.00	7.42	15	11,147	0.13%
2020/11/09	0	0.00	1	7.24	7.22	-1	10,938	-0.01%
2020/11/05	1	7.24	1	7.28	7.23	0	10,971	0.00%
2020/11/04	0	0.00	41	7.22	7.27	-41	10,926	-0.38%
2020/11/03	0	0.00	13	7.04	7.07	-13	10,775	-0.12%
2020/11/02	12	6.73	32	6.75	6.74	-20	10,549	-0.19%
2020/10/30	11	6.90	5	6.90	6.88	6	10,265	0.06%
2020/10/28	6	7.23	0	0.00	7.21	6	9,913	0.06%
2020/10/27	10	7.21	0	0.00	7.24	10	9,916	0.10%
2020/10/26	12	7.31	0	0.00	7.29	12	9,863	0.12%
2020/10/23	6	7.48	0	0.00	7.47	6	9,617	0.06%
2020/10/22	7	7.42	0	0.00	7.43	7	9,747	0.07%
2020/10/20	6	7.51	0	0.00	7.51	6	9,694	0.06%
2020/10/14	3	7.52	0	0.00	7.51	3	10,328	0.03%
2020/10/08	2	7.57	0	0.00	7.58	2	10,467	0.02%
2020/10/05	15	7.44	0	0.00	7.45	15	11,046	0.14%
2020/09/30	0	0.00	1	7.53	7.54	-1	11,162	-0.01%
2020/09/29	0	0.00	4	7.66	7.67	-4	11,286	-0.04%
2020/09/28	2	7.65	0	0.00	7.64	2	11,420	0.02%
2020/09/25	2	7.70	0	0.00	7.72	2	11,727	0.02%
2020/09/22	11	7.71	0	0.00	7.70	11	11,916	0.09%
2020/09/21	0	0.00	8	7.89	7.86	-8	11,970	-0.07%
2020/09/18	0	0.00	1	7.90	7.94	-1	12,086	-0.01%
2020/09/17	5	7.81	0	0.00	7.80	5	12,197	0.04%
2020/09/15	1	7.65	2	7.64	7.65	-1	12,268	-0.01%
2020/09/14	0	0.00	2	7.71	7.71	-2	12,206	-0.02%
2020/09/11	151	7.77	0	0.00	7.77	151	12,193	1.24%	大買/鉅額交易
2020/09/10	5	7.82	0	0.00	7.88	5	12,153	0.04%
2020/09/09	7	7.69	0	0.00	7.75	7	12,350	0.06%
2020/09/08	6	7.93	9	7.90	7.90	-3	12,295	-0.02%
2020/09/07	2	8.00	0	0.00	8.01	2	12,536	0.02%
2020/09/04	0	0.00	2	8.09	8.09	-2	12,569	-0.02%
2020/09/01	10	8.18	0	0.00	8.19	10	13,248	0.08%
2020/08/28	0	0.00	3	8.21	8.21	-3	13,469	-0.02%
2020/08/24	1	8.20	2	8.19	8.18	-1	14,283	-0.01%
2020/08/21	1	8.22	15	8.24	8.24	-14	14,585	-0.10%
2020/08/20	8	8.21	5	8.21	8.20	3	14,747	0.02%
2020/08/19	1	8.43	0	0.00	8.39	1	14,730	0.01%
2020/08/18	1	8.45	0	0.00	8.45	1	14,997	0.01%
2020/08/17	2	8.45	55	8.44	8.46	-53	15,580	-0.34%
2020/08/06	0	0.00	2	8.48	8.47	-2	19,293	-0.01%
2020/08/05	5	8.30	0	0.00	8.33	5	19,752	0.03%
2020/08/04	0	0.00	8	8.15	8.17	-8	20,673	-0.04%
2020/08/03	2	8.08	6	8.08	8.08	-4	21,122	-0.02%
2020/07/30	2	8.24	0	0.00	8.23	2	22,511	0.01%
2020/07/29	2	8.22	0	0.00	8.21	2	23,362	0.01%
2020/07/27	4	8.30	10	8.31	8.30	-6	25,311	-0.02%
2020/07/24	2	8.50	3	8.42	8.40	-1	25,868	0.00%
2020/07/23	0	0.00	17	8.53	8.52	-17	26,468	-0.06%
2020/07/22	0	0.00	13	8.54	8.52	-13	27,067	-0.05%
2020/07/21	19	8.27	0	0.00	8.30	19	27,748	0.07%
2020/07/20	50	8.18	0	0.00	8.24	50	28,784	0.17%
2020/07/17	0	0.00	1	8.38	8.36	-1	31,124	0.00%
2020/07/16	2	8.42	0	0.00	8.38	2	33,410	0.01%
2020/07/15	10	8.38	0	0.00	8.38	10	34,477	0.03%
2020/07/14	39	8.38	0	0.00	8.37	39	35,673	0.11%
2020/07/10	36	8.52	84	8.51	8.48	-48	38,825	-0.12%
2020/07/09	19	8.69	0	0.00	8.68	19	41,363	0.05%
2020/07/08	94	8.71	20	8.78	8.75	74	49,967	0.15%
2020/07/07	11	8.88	60	8.91	8.85	-49	50,541	-0.10%
2020/07/06	70	8.71	0	0.00	8.90	70	50,961	0.14%
2020/07/02	22	8.64	43	8.66	8.63	-21	52,778	-0.04%
2020/07/01	0	0.00	27	8.65	8.66	-27	53,527	-0.05%
2020/06/30	2	8.67	0	0.00	8.65	2	53,664	0.00%
2020/06/29	22	8.66	0	0.00	8.66	22	53,864	0.04%
2020/06/24	20	8.82	1	8.81	8.81	19	54,191	0.04%
2020/06/23	12	8.91	3	8.91	8.88	9	54,259	0.02%
2020/06/22	16	8.96	17	8.98	8.92	-1	54,477	0.00%
2020/06/19	11	8.99	0	0.00	8.99	11	54,937	0.02%
2020/06/18	16	8.96	0	0.00	8.97	16	55,481	0.03%
2020/06/17	1	9.00	0	0.00	9.01	1	56,294	0.00%
2020/06/16	9	8.97	12	8.95	9.03	-3	57,616	-0.01%
2020/06/15	23	8.86	1	8.84	8.84	22	59,316	0.04%
2020/06/12	11	8.86	0	0.00	8.97	11	60,253	0.02%
2020/06/11	32	9.20	0	0.00	9.14	32	60,693	0.05%
2020/06/10	2	9.33	0	0.00	9.31	2	61,179	0.00%
2020/06/09	2	9.40	16	9.40	9.40	-14	62,578	-0.02%
2020/06/08	27	9.55	15	9.57	9.54	12	63,604	0.02%
2020/06/05	2	9.38	0	0.00	9.38	2	64,870	0.00%
2020/06/04	13	9.30	0	0.00	9.31	13	66,970	0.02%
2020/06/03	10	9.36	2	9.37	9.39	8	71,890	0.01%
2020/06/02	16	9.12	0	0.00	9.09	16	72,938	0.02%
2020/06/01	4	9.20	2	9.18	9.17	2	73,448	0.00%
2020/05/29	5	9.19	9	9.19	9.17	-4	73,778	-0.01%
2020/05/28	6	9.17	0	0.00	9.16	6	74,481	0.01%
2020/05/27	3	9.32	2	9.33	9.32	1	76,350	0.00%
2020/05/26	11	9.40	3	9.41	9.37	8	77,903	0.01%
2020/05/25	11	9.32	0	0.00	9.32	11	78,104	0.01%
2020/05/22	41	9.53	32	9.44	9.40	9	77,988	0.01%
2020/05/21	2	9.65	1	9.64	9.64	1	77,642	0.00%
2020/05/20	17	9.60	0	0.00	9.60	17	77,309	0.02%
2020/05/19	9	9.53	39	9.48	9.64	-30	77,196	-0.04%
2020/05/18	23	9.67	0	0.00	9.65	23	76,245	0.03%
2020/05/15	11	9.45	4	9.45	9.44	7	75,743	0.01%
2020/05/14	4	9.32	2	9.35	9.30	2	75,426	0.00%
2020/05/13	10	9.51	0	0.00	9.48	10	75,082	0.01%
2020/05/12	4	9.34	1	9.35	9.37	3	74,751	0.00%
2020/05/11	20	9.15	2	9.36	9.47	18	74,379	0.02%
2020/05/08	4	8.90	1	8.87	8.90	3	73,619	0.00%
2020/05/07	5	8.70	23	8.57	8.72	-18	73,312	-0.02%
2020/05/06	44	8.90	47	8.91	8.76	-3	73,076	0.00%
2020/05/05	30	8.82	3	8.81	8.76	27	72,309	0.04%
2020/05/04	20	8.58	0	0.00	8.56	20	71,781	0.03%
2020/04/30	18	8.60	89	8.58	8.69	-71	71,342	-0.10%
2020/04/29	5	8.01	0	0.00	8.03	5	70,336	0.01%
2020/04/28	3	7.75	24	7.75	7.75	-21	70,037	-0.03%
2020/04/27	32	7.87	15	7.88	7.88	17	69,574	0.02%
2020/04/24	56	8.05	22	8.01	8.00	34	68,864	0.05%
2020/04/23	58	7.98	23	7.88	8.04	35	67,918	0.05%
2020/04/22	143	7.55	25	7.60	7.44	118	66,657	0.18%	大買/鉅額交易
2020/04/21	100	8.05	12	8.12	8.17	88	64,017	0.14%
2020/04/20	12	8.42	67	8.40	8.45	-55	61,680	-0.09%
2020/04/17	72	8.56	5	8.62	8.60	67	60,465	0.11%
2020/04/16	24	8.53	27	8.47	8.50	-3	59,081	-0.01%
2020/04/15	20	8.59	31	8.62	8.64	-11	57,670	-0.02%
2020/04/14	60	8.53	56	8.41	8.67	4	55,679	0.01%
2020/04/13	272	8.17	12	8.77	8.26	260	52,711	0.49%	大買/鉅額交易
2020/04/10	10	9.57	0	0.00	9.60	10	43,879	0.02%
2020/04/09	12	9.84	93	9.84	9.85	-81	43,089	-0.19%
2020/04/08	25	9.29	5	9.33	9.43	20	42,459	0.05%
2020/04/07	13	10.12	0	0.00	10.14	13	40,824	0.03%
2020/04/06	14	10.14	1	9.88	10.23	13	40,088	0.03%
2020/04/01	2	10.22	12	10.01	10.23	-10	39,173	-0.03%
2020/03/31	0	0.00	19	10.02	10.08	-19	38,809	-0.05%
2020/03/30	18	9.76	0	0.00	9.79	18	38,430	0.05%
2020/03/27	1	10.11	0	0.00	10.17	1	37,874	0.00%
2020/03/26	20	10.18	22	10.28	10.33	-2	37,560	-0.01%
2020/03/25	3	10.50	2	10.54	10.46	1	37,155	0.00%
2020/03/24	0	0.00	6	10.34	10.36	-6	36,522	-0.02%
2020/03/23	0	0.00	80	9.79	10.10	-80	35,836	-0.22%
2020/03/20	116	10.17	13	10.35	10.41	103	34,923	0.29%	大買/鉅額交易
2020/03/19	95	9.27	2	9.46	9.12	93	33,485	0.28%
2020/03/18	21	10.30	0	0.00	10.25	21	31,478	0.07%
2020/03/17	20	10.74	0	0.00	10.75	20	30,205	0.07%
2020/03/16	43	10.99	10	10.94	10.95	33	29,232	0.11%
2020/03/13	44	10.80	55	11.22	11.34	-11	28,400	-0.04%
2020/03/12	46	11.01	20	11.34	11.00	26	26,833	0.10%
2020/03/11	28	11.70	7	11.76	11.55	21	25,529	0.08%
2020/03/10	188	11.03	15	11.11	11.31	173	23,875	0.72%	大買/鉅額交易
2020/03/09	129	10.89	36	11.03	10.41	93	21,554	0.43%	大買/
2020/03/06	43	13.36	0	0.00	13.38	43	16,447	0.26%
2020/03/05	19	13.82	0	0.00	13.84	19	15,037	0.13%
2020/03/04	20	13.97	2	13.92	13.98	18	14,143	0.13%
2020/03/03	35	14.11	6	14.06	13.97	29	13,496	0.21%
2020/03/02	20	13.45	30	13.46	13.51	-10	12,621	-0.08%
2020/02/27	96	14.21	4	14.20	14.15	92	10,302	0.89%
2020/02/26	69	14.83	0	0.00	14.82	69	8,480	0.81%
2020/02/25	17	15.09	0	0.00	15.10	17	8,068	0.21%
2020/02/24	10	15.17	0	0.00	15.26	10	7,863	0.13%
2020/02/21	26	15.66	10	15.65	15.62	16	7,593	0.21%
2020/02/20	4	15.72	22	15.65	15.69	-18	7,450	-0.24%
2020/02/19	2	15.41	3	15.36	15.39	-1	7,232	-0.01%
2020/02/18	5	15.15	3	15.14	15.16	2	7,063	0.03%
2020/02/17	3	15.25	4	15.19	15.27	-1	6,911	-0.01%
2020/02/14	16	15.09	0	0.00	15.11	16	6,678	0.24%
2020/02/13	11	15.04	30	15.05	15.03	-19	6,450	-0.29%
2020/02/12	22	14.84	0	0.00	14.85	22	6,049	0.36%
2020/02/11	12	14.72	0	0.00	14.73	12	5,781	0.21%
2020/02/10	12	14.68	0	0.00	14.76	12	5,469	0.22%
2020/02/07	10	15.04	20	15.03	14.98	-10	5,208	-0.19%
2020/02/06	10	15.17	0	0.00	15.25	10	4,979	0.20%
2020/02/05	33	14.68	2	14.66	14.72	31	4,683	0.66%
2020/02/04	21	14.77	0	0.00	14.87	21	4,308	0.49%
2020/02/03	22	15.14	0	0.00	15.22	22	3,775	0.58%
2020/01/31	61	15.66	0	0.00	15.66	61	3,480	1.75%
2020/01/30	64	16.01	0	0.00	16.01	64	3,116	2.05%
2020/01/15	1	17.00	0	0.00	17.02	1	3,355	0.03%
2020/01/14	10	17.05	0	0.00	17.02	10	3,387	0.30%
2020/01/09	11	17.58	0	0.00	17.58	11	3,389	0.32%
2020/01/03	2	18.33	0	0.00	18.40	2	3,630	0.06%
2019/12/31	5	17.95	0	0.00	17.94	5	3,831	0.13%
2019/12/25	12	17.78	0	0.00	17.81	12	4,850	0.25%
2019/12/23	3	17.57	0	0.00	17.54	3	4,890	0.06%
2019/12/17	0	0.00	10	17.53	17.53	-10	4,896	-0.20%
2019/12/16	10	17.44	0	0.00	17.43	10	4,896	0.20%
2019/12/05	0	0.00	68	17.02	17.01	-68	5,478	-1.24%
2019/12/02	58	16.48	0	0.00	16.45	58	5,603	1.04%
2019/11/22	0	0.00	10	17.04	17.02	-10	5,754	-0.17%
2019/11/21	0	0.00	10	16.64	16.64	-10	5,737	-0.17%
2019/11/20	10	16.24	0	0.00	16.24	10	5,683	0.18%
2019/11/14	0	0.00	20	16.85	16.85	-20	5,633	-0.36%
2019/11/05	0	0.00	20	16.54	16.54	-20	5,905	-0.34%
2019/11/04	0	0.00	32	16.39	16.37	-32	5,820	-0.55%
2019/11/01	29	15.95	0	0.00	16.00	29	5,762	0.50%
2019/10/30	0	0.00	1	16.19	16.20	-1	5,828	-0.02%
2019/10/29	0	0.00	51	16.35	16.30	-51	5,841	-0.87%
2019/10/24	0	0.00	157	16.28	16.28	-157	5,556	-2.83%	大賣/鉅額交易
2019/10/17	14	15.61	0	0.00	15.60	14	5,273	0.27%
2019/10/16	53	15.59	0	0.00	15.59	53	5,265	1.01%
2019/10/15	11	15.72	0	0.00	15.67	11	5,217	0.21%
2019/10/09	30	15.51	0	0.00	15.51	30	4,937	0.61%
2019/10/08	0	0.00	10	15.66	15.66	-10	4,792	-0.21%
2019/10/07	41	15.59	0	0.00	15.61	41	4,804	0.85%
2019/10/04	46	15.59	0	0.00	15.69	46	4,626	0.99%
2019/10/03	32	15.68	0	0.00	15.86	32	4,146	0.77%
2019/10/02	34	16.03	0	0.00	16.07	34	3,882	0.88%
2019/10/01	21	16.06	0	0.00	16.14	21	3,748	0.56%
2019/09/26	2	16.67	4	16.65	16.65	-2	3,607	-0.06%
2019/09/25	10	16.77	0	0.00	16.79	10	3,597	0.28%
2019/09/16	1	17.60	0	0.00	17.55	1	3,590	0.03%
2019/09/09	0	0.00	20	16.80	16.80	-20	3,358	-0.60%
2019/09/06	0	0.00	10	16.58	16.58	-10	3,372	-0.30%
2019/09/05	0	0.00	30	16.46	16.56	-30	3,466	-0.87%
2019/09/04	30	15.99	0	0.00	16.04	30	3,405	0.88%
2019/08/30	0	0.00	10	16.68	16.65	-10	3,444	-0.29%
2019/08/28	0	0.00	20	16.35	16.36	-20	3,428	-0.58%
2019/08/26	36	15.78	0	0.00	15.86	36	3,548	1.01%
2019/08/22	1	16.44	1	16.42	16.37	0	3,416	0.00%
2019/08/20	1	16.55	20	16.56	16.57	-19	3,387	-0.56%
2019/08/14	0	0.00	20	16.66	16.59	-20	3,366	-0.59%
2019/08/12	0	0.00	10	15.99	16.02	-10	3,237	-0.31%
2019/08/08	22	15.59	0	0.00	15.72	22	3,191	0.69%
2019/08/07	30	15.90	0	0.00	15.89	30	3,015	0.99%
2019/08/06	10	16.11	0	0.00	16.36	10	2,846	0.35%
2019/08/02	22	16.13	0	0.00	16.28	22	2,770	0.79%
2019/07/19	0	0.00	4	16.64	16.62	-4	2,545	-0.16%
2019/07/17	0	0.00	1	17.03	17.05	-1	2,497	-0.04%
2019/07/15	0	0.00	1	17.70	17.69	-1	2,509	-0.04%
2019/07/03	0	0.00	12	16.72	16.68	-12	2,464	-0.49%
2019/06/27	0	0.00	10	17.44	17.41	-10	2,431	-0.41%
2019/06/25	0	0.00	10	17.09	16.90	-10	2,338	-0.43%
2019/06/24	10	17.02	0	0.00	17.04	10	2,303	0.43%
2019/06/21	2	16.74	0	0.00	16.74	2	2,252	0.09%
2019/06/20	2	16.16	0	0.00	16.17	2	2,148	0.09%
2019/06/19	0	0.00	40	16.05	16.06	-40	2,129	-1.88%
2019/06/14	2	15.50	0	0.00	15.67	2	2,067	0.10%
2019/06/13	10	15.34	0	0.00	15.33	10	1,993	0.50%
2019/06/06	20	15.39	0	0.00	15.44	20	1,758	1.14%
2019/06/04	10	15.83	0	0.00	15.84	10	1,659	0.60%
2019/06/03	22	15.84	0	0.00	15.82	22	1,628	1.35%
2019/05/09	0	0.00	10	18.26	18.32	-10	1,861	-0.54%
2019/05/03	0	0.00	3	18.31	18.28	-3	1,929	-0.16%
2019/04/29	0	0.00	10	18.68	18.68	-10	2,055	-0.49%
2019/04/26	1	19.25	0	0.00	19.28	1	2,063	0.05%
2019/04/22	1	19.40	0	0.00	19.44	1	2,176	0.05%
2019/04/19	1	18.97	0	0.00	18.96	1	2,237	0.04%
2019/04/17	10	19.15	0	0.00	19.15	10	2,526	0.40%
2019/04/15	0	0.00	3	18.86	18.91	-3	2,642	-0.11%
2019/04/10	0	0.00	10	19.01	19.00	-10	2,888	-0.35%
2019/04/09	0	0.00	6	19.12	19.11	-6	2,946	-0.20%
2019/03/14	0	0.00	10	17.93	17.95	-10	4,771	-0.21%
2019/03/12	10	17.68	0	0.00	17.67	10	4,837	0.21%
2019/03/08	0	0.00	10	17.52	17.50	-10	4,954	-0.20%
2019/03/06	0	0.00	2	17.50	17.50	-2	5,122	-0.04%
2019/03/04	0	0.00	5	17.48	17.47	-5	5,197	-0.10%
2019/02/19	0	0.00	10	17.57	17.58	-10	5,208	-0.19%
2019/02/15	10	17.24	4	17.20	17.20	6	5,200	0.12%
2019/01/23	5	16.52	30	16.52	16.52	-25	4,973	-0.50%
2019/01/22	0	0.00	6	16.63	16.52	-6	4,926	-0.12%
2019/01/21	5	16.57	10	16.69	16.67	-5	4,900	-0.10%
2019/01/17	0	0.00	2	16.33	16.32	-2	4,823	-0.04%
2019/01/14	6	16.19	0	0.00	16.10	6	4,819	0.12%
2019/01/11	4	16.50	0	0.00	16.54	4	4,756	0.08%
2019/01/10	0	0.00	20	16.37	16.37	-20	4,656	-0.43%
2019/01/02	2	14.74	0	0.00	14.50	2	4,033	0.05%
2018/12/28	0	0.00	2	14.66	14.66	-2	3,949	-0.05%
2018/12/27	2	14.81	0	0.00	14.88	2	3,872	0.05%
2018/12/26	10	14.01	10	14.04	14.01	0	3,707	0.00%
2018/12/25	22	14.21	2	14.45	14.22	20	3,507	0.57%
2018/12/24	2	14.83	0	0.00	14.83	2	3,253	0.06%
2018/12/21	20	15.00	0	0.00	14.92	20	3,109	0.64%
2018/12/19	16	15.14	0	0.00	15.31	16	2,800	0.57%
2018/12/18	10	16.07	0	0.00	15.97	10	2,521	0.40%
2018/12/17	10	16.64	0	0.00	16.62	10	2,321	0.43%
2018/12/14	0	0.00	10	16.89	16.89	-10	2,229	-0.45%
2018/12/13	10	16.60	0	0.00	16.61	10	2,150	0.46%
2018/12/12	0	0.00	10	16.83	16.87	-10	2,079	-0.48%
2018/12/11	10	16.52	0	0.00	16.55	10	2,018	0.50%
2018/12/07	2	16.63	0	0.00	16.61	2	1,836	0.11%
2018/12/04	5	17.29	0	0.00	17.24	5	1,614	0.31%
2018/12/03	0	0.00	10	17.05	17.34	-10	1,562	-0.64%
2018/11/30	0	0.00	10	16.68	16.65	-10	1,467	-0.68%
2018/11/29	30	16.47	0	0.00	16.57	30	1,422	2.11%
2018/11/28	0	0.00	10	16.88	16.90	-10	1,255	-0.80%
2018/11/26	10	16.49	0	0.00	16.78	10	1,165	0.86%
2018/11/23	4	17.27	0	0.00	17.26	4	1,086	0.37%
2018/11/21	2	17.37	0	0.00	17.62	2	1,032	0.19%
2018/11/12	1	19.70	0	0.00	19.78	1	830	0.12%
2018/09/27	0	0.00	1	23.39	23.33	-1	618	-0.16%
2018/06/25	0	0.00	5	21.02	21.02	-5	1,085	-0.46%
2018/06/07	5	19.94	0	0.00	20.00	5	1,187	0.42%
2018/06/06	0	0.00	2	20.11	20.22	-2	1,189	-0.17%
2018/05/25	0	0.00	2	21.67	21.66	-2	1,204	-0.17%
2018/05/22	1	22.25	0	0.00	22.27	1	1,255	0.08%
2018/05/15	0	0.00	1	21.78	21.77	-1	1,409	-0.07%
2018/05/14	1	21.58	0	0.00	21.60	1	1,483	0.07%
2018/05/10	0	0.00	2	21.98	21.99	-2	1,518	-0.13%
2018/04/19	0	0.00	2	21.01	21.04	-2	1,915	-0.10%
2018/04/12	2	20.45	4	20.35	20.43	-2	2,020	-0.10%
2018/04/10	0	0.00	10	19.46	19.50	-10	2,027	-0.49%
2018/04/09	10	19.02	0	0.00	19.06	10	2,036	0.49%
2018/03/26	0	0.00	5	20.25	20.03	-5	2,329	-0.21%
2018/03/22	0	0.00	15	19.92	19.90	-15	2,268	-0.66%
2018/03/19	0	0.00	20	18.95	18.94	-20	2,201	-0.91%
2018/03/14	20	18.61	0	0.00	18.58	20	2,280	0.88%
2018/03/12	0	0.00	10	18.95	18.92	-10	2,302	-0.43%
2018/03/09	20	18.46	0	0.00	18.44	20	2,307	0.87%
2018/03/07	0	0.00	3	18.90	18.94	-3	2,278	-0.13%
2018/02/06	0	0.00	10	19.24	19.25	-10	2,575	-0.39%
2018/01/31	0	0.00	1	19.40	19.38	-1	2,627	-0.04%
2018/01/23	0	0.00	10	19.40	19.40	-10	2,930	-0.34%
2018/01/22	0	0.00	5	19.26	19.23	-5	3,013	-0.17%
2018/01/15	0	0.00	2	19.55	19.58	-2	2,990	-0.07%
2018/01/09	0	0.00	10	18.87	18.87	-10	2,874	-0.35%
2018/01/04	3	18.76	0	0.00	18.84	3	2,989	0.10%