期元大S&P石油 (00642U)-凱基-三多券商分點個股進出

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
18.83
漲跌
▲0.22
漲幅
+1.18%
成交量
1,159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-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多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
2024/04/22	1	18.34	0	0.00	18.31	1	3,918	0.03%
2024/04/19	1	18.82	2	19.08	18.88	-1	3,880	-0.03%
2024/04/18	3	18.43	0	0.00	18.45	3	3,828	0.08%
2024/04/16	0	0.00	2	19.18	19.17	-2	3,862	-0.05%
2024/04/15	2	19.00	0	0.00	18.96	2	3,917	0.05%
2024/04/10	1	18.87	0	0.00	18.85	1	4,076	0.02%
2024/04/08	0	0.00	2	18.96	18.96	-2	4,266	-0.05%
2024/04/03	0	0.00	1	18.84	18.81	-1	4,376	-0.02%
2024/04/02	0	0.00	8	18.57	18.59	-8	4,432	-0.18%
2024/03/22	1	17.78	0	0.00	17.78	1	4,784	0.02%
2024/03/20	1	18.20	1	18.20	18.19	0	4,919	0.00%
2024/03/11	35	16.91	0	0.00	16.92	35	5,549	0.63%
2024/03/04	0	0.00	1	17.50	17.41	-1	5,926	-0.02%
2024/03/01	40	17.12	0	0.00	17.13	40	5,881	0.68%
2024/02/29	10	17.14	0	0.00	17.14	10	5,941	0.17%
2024/02/26	6	16.63	0	0.00	16.63	6	5,894	0.10%
2024/02/22	0	0.00	5	17.03	17.04	-5	5,889	-0.08%
2024/02/21	10	16.85	0	0.00	16.85	10	5,940	0.17%
2024/02/20	15	17.08	1	17.10	17.09	14	6,064	0.23%
2024/02/19	10	16.98	0	0.00	16.95	10	6,076	0.16%
2024/02/16	0	0.00	1	16.88	16.88	-1	6,038	-0.02%
2024/02/15	0	0.00	1	16.57	16.58	-1	5,978	-0.02%
2024/02/05	4	15.83	0	0.00	15.91	4	5,779	0.07%
2024/02/02	4	16.21	0	0.00	16.20	4	5,675	0.07%
2024/02/01	1	16.65	0	0.00	16.61	1	5,660	0.02%
2024/01/31	0	0.00	1	16.90	16.87	-1	5,778	-0.02%
2024/01/30	1	16.79	1	16.74	16.78	0	5,788	0.00%
2024/01/29	10	17.05	1	17.06	17.06	9	5,808	0.15%
2024/01/26	0	0.00	4	16.76	16.73	-4	5,680	-0.07%
2024/01/25	0	0.00	1	16.43	16.42	-1	5,573	-0.02%
2024/01/10	0	0.00	5	15.77	15.80	-5	5,416	-0.09%
2024/01/09	5	15.47	0	0.00	15.47	5	5,421	0.09%
2024/01/08	1	15.90	0	0.00	15.86	1	5,431	0.02%
2024/01/04	1	15.93	5	15.90	15.96	-4	5,474	-0.07%
2024/01/03	7	15.40	0	0.00	15.36	7	5,411	0.13%
2023/12/29	0	0.00	1	15.70	15.74	-1	5,263	-0.02%
2023/12/27	0	0.00	1	16.42	16.43	-1	5,054	-0.02%
2023/12/25	0	0.00	2	16.02	16.00	-2	5,002	-0.04%
2023/12/20	0	0.00	1	16.20	16.16	-1	4,871	-0.02%
2023/12/19	1	15.92	2	15.93	15.93	-1	4,783	-0.02%
2023/12/15	0	0.00	16	15.76	15.78	-16	4,754	-0.34%
2023/12/13	4	15.06	0	0.00	15.11	4	4,579	0.09%
2023/12/08	5	15.49	0	0.00	15.49	5	4,253	0.12%
2023/12/07	7	15.36	0	0.00	15.39	7	4,163	0.17%
2023/12/05	7	16.14	0	0.00	16.12	7	3,850	0.18%
2023/12/04	2	16.29	0	0.00	16.22	2	3,774	0.05%
2023/12/01	1	16.68	0	0.00	16.74	1	3,562	0.03%
2023/11/29	1	16.80	0	0.00	16.80	1	3,477	0.03%
2023/11/27	1	16.62	0	0.00	16.50	1	3,493	0.03%
2023/11/20	0	0.00	10	16.76	16.88	-10	3,358	-0.30%
2023/11/17	18	16.18	0	0.00	16.18	18	3,258	0.55%
2023/11/14	0	0.00	3	17.35	17.37	-3	3,059	-0.10%
2023/11/13	1	16.97	0	0.00	16.95	1	3,057	0.03%
2023/11/09	2	16.74	0	0.00	16.71	2	3,098	0.06%
2023/11/08	6	17.07	1	17.06	17.04	5	3,015	0.17%
2023/11/06	3	17.87	0	0.00	17.88	3	2,943	0.10%
2023/11/02	0	0.00	0.3	17.98	17.95	-0.3	2,908	-0.01%
2023/11/01	2	17.97	0	0.00	17.95	2	2,914	0.07%
2023/10/31	1.3	18.32	0	0.00	18.28	1.3	2,915	0.04%
2023/10/27	0.1	18.70	10	18.63	18.69	-10	2,950	-0.34%
2023/10/26	10	18.85	2	18.81	18.84	8	2,953	0.27%
2023/10/25	3	18.45	0	0.00	18.45	3	2,947	0.10%
2023/10/24	2	18.94	0	0.00	18.94	2	2,916	0.07%
2023/10/23	0	0.00	2	19.27	19.17	-2	2,940	-0.07%
2023/10/19	2	19.19	0.4	19.21	19.25	1.6	2,987	0.05%
2023/10/18	3	19.29	3	19.30	19.25	0	3,030	0.00%
2023/10/16	0.4	19.15	3	19.06	19.10	-2.6	2,945	-0.09%
2023/10/12	3	18.03	0	0.00	18.05	3	2,986	0.10%
2023/10/11	0	0.00	3	18.59	18.65	-3	2,998	-0.10%
2023/10/06	2	17.93	0	0.00	17.87	2	3,046	0.07%
2023/10/05	2	18.30	0	0.00	18.33	2	3,183	0.06%
2023/10/03	2	19.04	0	0.00	19.04	2	3,512	0.06%
2023/10/02	0	0.00	4	19.68	19.66	-4	3,682	-0.11%
2023/09/27	4	19.74	5	19.60	19.74	-1	4,081	-0.02%
2023/09/20	0	0.00	1	19.31	19.35	-1	5,033	-0.02%
2023/09/15	0	0.00	1	19.50	19.49	-1	5,501	-0.02%
2023/09/13	0	0.00	1	19.08	19.08	-1	5,797	-0.02%
2023/09/11	0	0.00	1	18.67	18.68	-1	6,297	-0.02%
2023/09/07	1	18.67	1	18.65	18.65	0	7,023	0.00%
2023/09/04	0	0.00	1	18.30	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	1	17.90	17.89	-1	7,711	-0.01%
2023/08/30	0	0.00	11	17.38	17.41	-11	8,071	-0.14%
2023/08/24	1	16.77	0	0.00	16.84	1	9,105	0.01%
2023/08/22	4	17.10	0	0.00	17.10	4	9,261	0.04%
2023/08/18	0	0.00	2	17.11	17.06	-2	9,443	-0.02%
2023/08/17	1	16.87	0	0.00	16.86	1	9,489	0.01%
2023/08/16	5	17.17	27	17.18	17.14	-22	9,537	-0.23%
2023/08/10	1	17.85	2	17.84	17.85	-1	9,705	-0.01%
2023/08/09	7	17.55	0	0.00	17.54	7	9,777	0.07%
2023/08/07	1	17.55	0	0.00	17.56	1	10,001	0.01%
2023/08/02	1	17.47	1	17.40	17.41	0	10,179	0.00%
2023/08/01	0	0.00	1	17.29	17.28	-1	10,307	-0.01%
2023/07/31	20	17.00	7	17.03	17.00	13	10,493	0.12%
2023/07/27	0	0.00	1	16.82	16.82	-1	11,454	-0.01%
2023/07/26	0	0.00	1	16.74	16.73	-1	11,447	-0.01%
2023/07/25	0	0.00	3	16.70	16.72	-3	11,454	-0.03%
2023/07/24	0	0.00	1	16.24	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	2	16.04	16.13	-2	11,471	-0.02%
2023/07/14	1	16.20	0	0.00	16.17	1	11,342	0.01%
2023/07/13	1	15.99	5	16.00	16.00	-4	11,292	-0.04%
2023/07/12	0	0.00	10	15.84	15.80	-10	11,160	-0.09%
2023/07/10	0	0.00	2	15.52	15.53	-2	11,019	-0.02%
2023/07/06	0	0.00	9	15.16	15.17	-9	10,673	-0.08%
2023/07/05	0	0.00	18	15.00	15.01	-18	10,504	-0.17%
2023/07/04	17	14.83	0	0.00	14.83	17	10,574	0.16%
2023/07/03	0	0.00	23	14.89	14.91	-23	11,117	-0.21%
2023/06/28	1	14.40	0	0.00	14.45	1	11,236	0.01%
2023/06/27	1	14.77	0	0.00	14.81	1	11,067	0.01%
2023/06/26	1	14.68	0	0.00	14.69	1	11,075	0.01%
2023/06/21	0	0.00	8	15.10	15.11	-8	11,006	-0.07%
2023/06/19	0	0.00	19	14.94	14.97	-19	10,895	-0.17%
2023/06/15	1	14.48	0	0.00	14.49	1	10,788	0.01%
2023/06/13	10	14.31	0	0.00	14.33	10	11,262	0.09%
2023/06/12	9	14.74	0	0.00	14.70	9	11,068	0.08%
2023/06/09	12	15.00	0	0.00	15.01	12	11,148	0.11%
2023/06/05	0	0.00	5	15.33	15.33	-5	10,940	-0.05%
2023/06/02	11	14.85	0	0.00	14.87	11	10,758	0.10%
2023/06/01	4	14.47	0	0.00	14.48	4	10,750	0.04%
2023/05/31	15	14.70	0	0.00	14.65	15	10,483	0.14%
2023/05/30	7	15.29	0	0.00	15.27	7	10,038	0.07%
2023/05/29	0	0.00	18	15.47	15.46	-18	10,116	-0.18%
2023/05/26	20	15.17	52	15.18	15.20	-32	10,147	-0.32%
2023/05/25	10	15.67	10	15.66	15.64	0	10,344	0.00%
2023/05/24	0	0.00	1	15.60	15.60	-1	10,284	-0.01%
2023/05/22	11	15.05	3	15.04	15.06	8	10,138	0.08%
2023/05/19	10	15.30	0	0.00	15.32	10	10,065	0.10%
2023/05/18	0	0.00	13	15.36	15.34	-13	10,028	-0.13%
2023/05/15	1	14.74	0	0.00	14.77	1	9,927	0.01%
2023/05/12	8	15.05	0	0.00	14.95	8	9,824	0.08%
2023/05/05	2	14.55	0	0.00	14.64	2	9,681	0.02%
2023/05/04	10	14.62	0	0.00	14.61	10	9,514	0.11%
2023/05/03	4	15.17	0	0.00	15.15	4	8,915	0.04%
2023/05/02	9	16.01	0	0.00	16.03	9	8,525	0.11%
2023/04/27	2	15.77	0	0.00	15.76	2	8,497	0.02%
2023/04/26	2	16.35	0	0.00	16.41	2	8,393	0.02%
2023/04/25	9	16.63	0	0.00	16.63	9	8,410	0.11%
2023/04/21	10	16.32	0	0.00	16.32	10	8,502	0.12%
2023/04/20	2	16.60	0	0.00	16.53	2	8,497	0.02%
2023/04/14	6	17.38	0	0.00	17.37	6	8,575	0.07%
2023/04/13	1	17.51	1	17.53	17.47	0	8,586	0.00%
2023/04/12	0	0.00	1	17.19	17.19	-1	8,541	-0.01%
2023/04/10	0	0.00	1	17.02	17.00	-1	8,438	-0.01%
2023/04/06	0	0.00	23	16.86	16.86	-23	8,163	-0.28%
2023/03/31	0	0.00	1	15.70	15.66	-1	7,549	-0.01%
2023/03/28	0	0.00	25	15.35	15.31	-25	7,118	-0.35%
2023/03/27	2	14.60	0	0.00	14.66	2	6,801	0.03%
2023/03/24	2	14.67	0	0.00	14.73	2	6,777	0.03%
2023/03/22	3	14.61	2	14.60	14.62	1	6,615	0.02%
2023/03/21	8	14.23	0	0.00	14.26	8	6,570	0.12%
2023/03/20	3	14.24	12	14.24	14.07	-9	6,548	-0.14%
2023/03/17	11	14.55	0	0.00	14.66	11	6,286	0.17%
2023/03/16	7	14.53	0	0.00	14.52	7	6,236	0.11%
2023/03/15	10	15.39	0	0.00	15.41	10	5,837	0.17%
2023/03/14	4	15.75	0	0.00	15.69	4	5,494	0.07%
2023/03/10	2	16.02	0	0.00	15.96	2	5,131	0.04%
2023/03/09	4	16.29	0	0.00	16.28	4	4,998	0.08%
2023/03/08	1	16.44	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	2	17.08	17.05	-2	5,040	-0.04%
2023/03/06	0	16.71	30	16.72	16.69	-30	5,112	-0.59%
2023/03/03	10	16.49	0	0.00	16.49	10	5,000	0.20%
2023/02/24	20	16.09	0	0.00	16.11	20	4,976	0.40%
2023/02/23	3	15.75	0	0.00	15.76	3	5,031	0.06%
2023/02/22	1	16.10	40	16.08	16.12	-39	4,808	-0.81%
2023/02/21	1	16.20	0	0.00	16.19	1	4,837	0.02%
2023/02/20	5	16.23	0	0.00	16.26	5	4,814	0.10%
2023/02/17	6	16.56	0	0.00	16.45	6	4,837	0.12%
2023/02/16	30	16.73	0	0.00	16.74	30	4,850	0.62%
2023/02/13	0	0.00	30	16.71	16.67	-30	4,812	-0.62%
2023/02/10	1	16.41	0	0.00	16.42	1	4,726	0.02%
2023/02/09	25	16.58	2	16.54	16.57	23	4,717	0.49%
2023/02/08	0	0.00	17	16.33	16.35	-17	4,656	-0.37%
2023/02/07	8	15.87	0	0.00	15.90	8	4,554	0.18%
2023/02/06	7	15.55	0	0.00	15.58	7	4,518	0.15%
2023/02/03	12	16.05	0	0.00	16.00	12	4,319	0.28%
2023/02/02	5	16.30	0	0.00	16.29	5	4,224	0.12%
2023/01/12	0	0.00	2	16.52	16.51	-2	4,109	-0.05%
2023/01/10	2	15.89	0	0.00	15.88	2	4,026	0.05%
2023/01/05	3	15.78	0	0.00	15.82	3	3,996	0.08%
2022/12/30	1	16.80	0	0.00	16.81	1	4,006	0.02%
2022/12/19	1	16.12	0	0.00	16.10	1	4,187	0.02%
2022/12/16	0	0.00	2	16.31	16.20	-2	4,182	-0.05%
2022/12/15	0	0.00	5	16.36	16.36	-5	4,179	-0.12%
2022/12/14	0	0.00	5	16.09	16.07	-5	4,123	-0.12%
2022/12/13	5	15.87	0	0.00	15.92	5	4,065	0.12%
2022/12/09	6	15.46	0	0.00	15.45	6	3,953	0.15%
2022/12/08	1	15.65	0	0.00	15.65	1	3,882	0.03%
2022/12/07	3	15.96	0	0.00	15.98	3	3,785	0.08%
2022/11/30	0	0.00	2	16.96	17.00	-2	3,798	-0.05%
2022/11/29	2	16.59	3	16.68	17.07	-1	3,800	-0.03%
2022/11/28	1	15.99	0	0.00	15.95	1	3,743	0.03%
2022/11/24	2	16.78	0	0.00	16.77	2	3,642	0.05%
2022/11/21	0	0.00	10	17.20	17.12	-10	3,487	-0.29%
2022/10/21	10	18.20	0	0.00	18.21	10	3,706	0.27%
2022/10/07	0	0.00	1	18.67	18.62	-1	3,718	-0.03%
2022/10/06	0	0.00	1	18.51	18.49	-1	3,643	-0.03%
2022/10/04	2	17.74	0	0.00	17.74	2	3,674	0.05%
2022/09/26	0	0.00	80	16.69	16.60	-80	3,715	-2.15%
2022/09/23	5	17.68	0	0.00	17.60	5	3,625	0.14%
2022/09/21	5	17.75	0	0.00	17.78	5	3,606	0.14%
2022/09/19	5	18.04	0	0.00	17.93	5	3,597	0.14%
2022/09/15	10	18.50	0	0.00	18.52	10	3,591	0.28%
2022/09/14	0	0.00	2	18.19	18.18	-2	3,679	-0.05%
2022/09/08	1	17.36	0	0.00	17.33	1	3,562	0.03%
2022/09/07	6	17.93	0	0.00	17.85	6	3,498	0.17%
2022/09/06	1	18.54	0	0.00	18.54	1	3,377	0.03%
2022/09/01	20	18.66	0	0.00	18.62	20	3,331	0.60%
2022/08/30	0	0.00	1	20.17	20.18	-1	3,250	-0.03%
2022/08/26	30	19.39	6	19.41	19.39	24	3,389	0.71%
2022/08/24	0	0.00	1	19.44	19.44	-1	3,365	-0.03%
2022/08/22	5	18.56	0	0.00	18.52	5	3,323	0.15%
2022/08/19	2	18.64	0	0.00	18.61	2	3,397	0.06%
2022/08/11	0	0.00	0	18.80	18.86	0	3,213	0.00%
2022/08/09	0	0.00	0	18.66	18.65	0	3,363	0.00%
2022/08/04	1	18.72	25	18.64	18.75	-24	3,590	-0.67%
2022/08/02	5	19.14	0	19.16	19.18	5	3,653	0.14%
2022/08/01	0	0.00	0	19.96	19.95	0	3,732	0.00%
2022/07/26	0	0.00	5	20.05	20.08	-5	3,927	-0.13%
2022/07/21	0	0.00	1.1	20.26	20.25	-1.1	3,996	-0.03%
2022/07/20	1	20.51	0	20.50	20.43	1	4,003	0.02%
2022/07/19	0	0.00	5	20.35	20.29	-5	4,025	-0.12%
2022/07/18	0	0.00	0	19.50	19.51	0	3,998	0.00%
2022/07/15	0	0.00	0.1	19.20	19.18	-0.1	3,965	0.00%
2022/07/14	0	0.00	0.1	19.33	19.32	-0.1	4,015	0.00%
2022/07/13	5	19.04	0	0.00	19.17	5	4,073	0.12%
2022/07/11	0	0.00	0.1	20.61	20.63	-0.1	4,148	0.00%
2022/07/08	0	0.00	5	20.40	20.51	-5	4,236	-0.12%
2022/07/07	15	19.34	0	0.00	19.63	15	4,264	0.35%
2022/07/06	13	20.05	0	0.00	19.95	13	4,260	0.31%
2022/06/24	0	0.00	0.1	20.75	20.78	-0.1	4,794	0.00%
2022/06/21	0	0.00	0.1	21.84	21.85	-0.1	5,060	0.00%
2022/06/20	0	0.00	0.1	21.42	21.42	-0.1	5,160	0.00%
2022/06/16	0	0.00	0.1	22.57	22.57	-0.1	5,434	0.00%
2022/06/15	0	0.00	2	23.11	23.11	-2	5,616	-0.04%
2022/06/09	0	0.00	4	23.72	23.77	-4	6,407	-0.06%
2022/06/08	0	0.00	11	23.29	23.29	-11	6,681	-0.16%
2022/06/07	0	0.00	4	23.16	23.10	-4	7,282	-0.05%
2022/06/06	0	0.00	17	23.21	23.13	-17	7,579	-0.22%
2022/06/02	5	21.73	0	0.00	21.86	5	7,832	0.06%
2022/06/01	5	22.24	0	0.00	22.25	5	8,475	0.06%
2022/05/31	0	0.00	20	22.76	22.85	-20	8,792	-0.23%
2022/05/30	0	0.00	14.1	22.40	22.35	-14.1	9,109	-0.15%
2022/05/27	0	0.00	24	22.10	22.08	-24	9,631	-0.25%
2022/05/20	0	0.00	0.1	21.24	21.20	-0.1	10,837	0.00%
2022/05/19	0	0.00	0.1	21.01	21.01	-0.1	10,977	0.00%
2022/05/17	0	0.00	7	21.75	21.65	-7	11,258	-0.06%
2022/05/16	0	0.00	3	20.86	20.72	-3	11,377	-0.03%
2022/05/13	0	0.00	15	20.66	20.64	-15	11,421	-0.13%
2022/05/11	2	19.17	0	0.00	19.61	2	11,548	0.02%
2022/05/10	7	19.47	0	0.00	19.71	7	11,552	0.06%
2022/05/09	0	0.00	10	21.06	21.09	-10	11,547	-0.09%
2022/05/06	0	0.00	7.1	20.91	20.80	-7.1	11,474	-0.06%
2022/05/05	0	0.00	4	20.69	20.72	-4	11,802	-0.03%
2022/05/03	0	0.00	1	20.16	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	2	20.15	20.33	-2	11,970	-0.02%
2022/04/27	0	0.00	1	19.67	19.47	-1	12,030	-0.01%
2022/04/26	1	18.81	3	18.95	18.98	-2	12,416	-0.02%
2022/04/25	2	19.09	0	0.00	19.01	2	12,585	0.02%
2022/04/22	1	19.61	0.1	19.62	19.60	1	12,835	0.01%
2022/04/20	5	19.52	0	0.00	19.72	5	13,122	0.04%
2022/04/19	0	0.00	12	20.53	20.51	-12	13,318	-0.09%
2022/04/15	0	0.00	8	19.99	20.10	-8	13,246	-0.06%
2022/04/14	1	19.63	0	19.66	19.66	1	13,554	0.01%
2022/04/13	0	0.00	2.1	19.22	19.05	-2.1	13,487	-0.02%
2022/04/08	1	18.16	5	18.10	18.21	-4	13,396	-0.03%
2022/04/07	3	18.44	1	18.39	18.38	2	13,413	0.01%
2022/04/06	1	19.21	48.1	19.07	19.22	-47.1	13,368	-0.35%
2022/04/01	25	18.92	0	0.00	18.78	25	13,548	0.18%
2022/03/31	21	19.20	0	0.00	19.02	21	13,560	0.15%
2022/03/29	8	19.79	55	19.74	19.78	-47	13,586	-0.35%
2022/03/25	5	21.08	0	0.00	21.06	5	13,543	0.04%
2022/03/24	0	0.00	13	21.67	21.50	-13	13,613	-0.10%
2022/03/22	2	21.23	10	21.20	21.21	-8	13,349	-0.06%
2022/03/21	0	0.00	20.1	19.95	20.01	-20.1	13,225	-0.15%
2022/03/18	0	0.00	21	19.42	19.44	-21	13,152	-0.16%
2022/03/17	5	17.82	0	0.00	17.91	5	12,982	0.04%
2022/03/16	5	17.97	1	18.00	17.90	4	12,986	0.03%
2022/03/15	8	18.25	18	18.25	18.09	-10	12,926	-0.08%
2022/03/14	1	19.38	1.1	19.41	19.50	-0.1	12,650	0.00%
2022/03/11	5	19.44	6	19.37	19.38	-1	12,563	-0.01%
2022/03/10	31	20.04	14	20.00	20.11	17	12,392	0.14%
2022/03/09	10	22.95	18	22.90	22.85	-8	11,904	-0.07%
2022/03/08	18	21.91	2	22.19	22.17	16	11,965	0.13%
2022/03/07	9	22.66	27	22.67	22.94	-18	11,876	-0.15%
2022/03/04	8	19.99	5	20.25	20.00	3	11,436	0.03%
2022/03/03	13	20.59	7	20.49	20.71	6	11,636	0.05%
2022/03/02	3	19.68	28	19.49	19.62	-25	11,333	-0.22%
2022/03/01	0	0.00	1	17.49	17.50	-1	10,798	-0.01%
2022/02/25	1	17.30	3	17.28	17.20	-2	10,753	-0.02%
2022/02/24	10	17.51	22.5	17.14	17.46	-12.5	10,578	-0.12%
2022/02/23	6	16.67	0	0.00	16.70	6	10,125	0.06%
2022/02/22	1	16.74	5	16.84	16.81	-4	10,153	-0.04%
2022/02/21	2	16.33	2	16.23	16.24	0	10,076	0.00%
2022/02/17	0	0.00	20	16.35	16.42	-20	9,881	-0.20%
2022/02/16	5	16.30	17	16.29	16.31	-12	9,725	-0.12%
2022/02/15	6	16.77	0	0.00	16.79	6	9,524	0.06%
2022/02/14	10	16.79	21	16.76	16.78	-11	9,432	-0.12%
2022/02/10	10	16.02	3	16.01	16.00	7	9,315	0.08%
2022/02/08	0	0.00	10	16.21	16.20	-10	9,361	-0.11%
2022/02/07	2	16.36	8	16.32	16.33	-6	9,392	-0.06%
2022/01/26	0	0.00	1	15.15	15.12	-1	9,030	-0.01%
2022/01/25	0	0.00	34	14.87	14.88	-34	8,963	-0.38%
2022/01/24	1	15.24	20	15.26	15.23	-19	8,957	-0.21%
2022/01/21	5	14.73	44	14.83	14.86	-39	8,982	-0.43%
2022/01/20	0	0.00	7	15.21	15.22	-7	9,075	-0.08%
2022/01/19	0	0.00	8	15.27	15.20	-8	9,028	-0.09%
2022/01/18	1	14.99	1	14.95	14.96	0	8,683	0.00%
2022/01/17	1	14.85	48	14.82	14.82	-47	8,610	-0.55%
2022/01/14	0	0.00	8	14.44	14.44	-8	8,423	-0.09%
2022/01/13	0	0.00	5	14.54	14.49	-5	8,443	-0.06%
2022/01/12	0	0.00	11	14.30	14.32	-11	8,311	-0.13%
2022/01/11	0	0.00	4	13.88	13.88	-4	8,146	-0.05%
2022/01/10	0	0.00	1	13.94	13.95	-1	8,248	-0.01%
2022/01/07	4	14.13	10	14.09	14.10	-6	8,311	-0.07%
2021/12/28	0	0.00	5	13.39	13.38	-5	8,860	-0.06%
2021/12/23	0	0.00	5	12.91	12.91	-5	8,876	-0.06%
2021/12/22	0	0.00	1	12.65	12.61	-1	8,852	-0.01%
2021/12/21	0	0.00	2	12.28	12.30	-2	9,086	-0.02%
2021/12/20	8	12.14	0	0.00	12.13	8	9,428	0.08%
2021/12/16	0	0.00	6	12.63	12.63	-6	9,544	-0.06%
2021/12/14	6	12.54	0	0.00	12.53	6	9,698	0.06%
2021/12/10	3	12.53	0	0.00	12.52	3	10,051	0.03%
2021/12/09	0	0.00	1	12.88	12.90	-1	10,167	-0.01%
2021/12/08	1	12.70	11	12.70	12.68	-10	10,251	-0.10%
2021/12/07	0	0.00	1	12.40	12.43	-1	10,148	-0.01%
2021/12/06	1	11.97	0	0.00	12.02	1	10,102	0.01%
2021/12/03	1	11.95	0	0.00	12.00	1	9,999	0.01%
2021/12/02	3	11.77	0	0.00	11.70	3	9,894	0.03%
2021/12/01	8	11.96	0	0.00	12.04	8	9,504	0.08%
2021/11/30	24	12.54	0	0.00	12.30	24	9,423	0.25%
2021/11/29	13	12.62	0	0.00	12.53	13	9,257	0.14%
2021/11/24	0	0.00	5	13.88	13.90	-5	8,845	-0.06%
2021/11/23	0	0.00	2	13.50	13.47	-2	8,792	-0.02%
2021/11/22	6	13.40	4	13.39	13.44	2	8,832	0.02%
2021/11/19	0	0.00	1	13.86	13.94	-1	8,763	-0.01%
2021/11/18	8	13.61	0	0.00	13.64	8	8,809	0.09%
2021/11/16	8	14.18	0	0.00	14.18	8	8,868	0.09%
2021/11/15	2	13.98	0	0.00	14.02	2	9,049	0.02%
2021/11/11	2	14.22	0	0.00	14.22	2	8,999	0.02%
2021/11/10	0	0.00	5	14.64	14.59	-5	8,985	-0.06%
2021/11/09	0	0.00	1	14.29	14.25	-1	8,897	-0.01%
2021/11/04	9	13.93	0	0.00	13.96	9	8,855	0.10%
2021/11/03	1	14.43	0	0.00	14.42	1	8,955	0.01%
2021/11/02	2	14.62	0	0.00	14.58	2	8,983	0.02%
2021/10/29	0	0.00	0.5	14.39	14.40	-0.5	9,186	-0.01%
2021/10/28	5	14.16	0	0.00	14.15	5	9,105	0.05%
2021/10/25	0	0.00	2	14.72	14.72	-2	9,147	-0.02%
2021/10/19	10	14.22	0	0.00	14.31	10	9,355	0.11%
2021/10/18	1	14.45	10	14.45	14.47	-9	9,465	-0.10%
2021/10/15	0	0.00	13	14.17	14.17	-13	9,439	-0.14%
2021/10/12	0	0.00	2	13.90	13.97	-2	9,971	-0.02%
2021/10/08	0	0.00	6	13.71	13.77	-6	9,998	-0.06%
2021/10/07	0	0.00	10	13.37	13.30	-10	9,906	-0.10%
2021/10/06	0	0.00	9	13.69	13.72	-9	9,854	-0.09%
2021/10/05	0	0.00	26	13.46	13.48	-26	9,689	-0.27%
2021/10/04	0	0.00	23	13.13	13.13	-23	9,442	-0.24%
2021/09/29	0	0.00	40	12.89	12.81	-40	9,788	-0.41%
2021/09/28	0	0.00	9	13.11	13.17	-9	9,738	-0.09%
2021/09/27	0	0.00	46	12.98	12.96	-46	9,581	-0.48%
2021/09/22	0	0.00	7	12.34	12.35	-7	9,267	-0.08%
2021/09/17	0	0.00	3	12.49	12.48	-3	9,301	-0.03%
2021/09/16	0	0.00	6	12.50	12.53	-6	9,222	-0.07%
2021/09/14	0	0.00	3	12.19	12.24	-3	8,940	-0.03%
2021/09/10	1	11.70	0	0.00	11.83	1	8,963	0.01%
2021/09/09	0	0.00	1	11.98	11.96	-1	9,137	-0.01%
2021/09/08	0	0.00	17	11.81	11.83	-17	9,239	-0.18%
2021/09/07	0	0.00	1	11.92	11.90	-1	9,482	-0.01%
2021/09/06	0	0.00	29	11.82	11.80	-29	9,631	-0.30%
2021/09/03	0	0.00	6	12.03	12.03	-6	9,719	-0.06%
2021/08/31	0	0.00	2	11.91	11.92	-2	9,914	-0.02%
2021/08/27	7	11.77	5	11.78	11.81	2	10,043	0.02%
2021/08/26	0	0.00	2	11.76	11.72	-2	10,357	-0.02%
2021/08/23	5	10.88	0	0.00	10.99	5	10,604	0.05%
2021/08/16	1	11.67	0	0.00	11.67	1	11,598	0.01%
2021/08/13	1	11.84	0	0.00	11.79	1	11,877	0.01%
2021/08/11	12	11.79	0	0.00	11.76	12	12,114	0.10%
2021/08/10	5	11.55	0	0.00	11.55	5	12,537	0.04%
2021/08/02	0	0.00	15	12.60	12.62	-15	14,237	-0.11%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	0	0.00	1	12.52	12.52	-1	14,520	-0.01%
2021/07/26	0	0.00	1	12.40	12.31	-1	15,766	-0.01%
2021/07/22	4	12.05	30	12.07	12.05	-26	16,153	-0.16%
2021/07/21	1	11.53	0	0.00	11.52	1	16,183	0.01%
2021/07/20	150	11.52	5	11.55	11.51	145	16,241	0.89%	大買/鉅額交易
2021/07/16	1	12.34	7	12.32	12.33	-6	15,955	-0.04%
2021/07/15	8	12.41	0	0.00	12.43	8	16,240	0.05%
2021/07/14	1	12.83	4	12.84	12.84	-3	16,455	-0.02%
2021/07/13	0	0.00	15	12.70	12.68	-15	16,576	-0.09%
2021/07/09	1	12.46	0	0.00	12.51	1	17,408	0.01%
2021/07/08	8	12.31	0	0.00	12.35	8	17,561	0.05%
2021/07/07	2	12.55	2	12.55	12.58	0	17,544	0.00%
2021/07/06	0	0.00	8	13.06	13.09	-8	17,409	-0.05%
2021/07/05	0	0.00	2	12.81	12.83	-2	17,291	-0.01%
2021/07/01	0	0.00	38	12.58	12.55	-38	17,218	-0.22%
2021/06/30	0	0.00	20	12.55	12.54	-20	17,363	-0.12%
2021/06/28	0	0.00	15	12.67	12.64	-15	17,538	-0.09%
2021/06/25	0	0.00	15	12.55	12.51	-15	18,004	-0.08%
2021/06/23	0	0.00	40	12.51	12.50	-40	19,118	-0.21%
2021/06/22	0	0.00	35	12.49	12.47	-35	19,999	-0.18%
2021/06/21	0	0.00	15	12.24	12.22	-15	20,902	-0.07%
2021/06/18	12	11.99	0	0.00	11.98	12	20,871	0.06%
2021/06/17	5	12.21	3	12.16	12.26	2	20,968	0.01%
2021/06/16	15	12.33	21	12.32	12.33	-6	21,840	-0.03%
2021/06/15	0	0.00	10	12.10	12.06	-10	21,874	-0.05%
2021/06/11	0	0.00	6	11.91	11.88	-6	21,848	-0.03%
2021/06/10	1	11.80	0	0.00	11.84	1	21,993	0.00%
2021/06/09	0	0.00	5	11.95	11.96	-5	22,139	-0.02%
2021/06/07	3	11.80	0	0.00	11.77	3	22,392	0.01%
2021/06/04	1	11.68	0	0.00	11.67	1	22,814	0.00%
2021/06/02	0	0.00	10	11.56	11.52	-10	24,015	-0.04%
2021/06/01	0	0.00	11	11.42	11.45	-11	24,865	-0.04%
2021/05/31	10	11.32	0	0.00	11.33	10	25,009	0.04%
2021/05/28	0	0.00	4	11.40	11.39	-4	25,127	-0.02%
2021/05/27	0	0.00	15	11.19	11.18	-15	25,319	-0.06%
2021/05/25	0	0.00	20	11.24	11.23	-20	26,265	-0.08%
2021/05/21	26	10.60	0	0.00	10.62	26	26,503	0.10%
2021/05/20	25	10.81	0	0.00	10.84	25	26,546	0.09%
2021/05/18	0	0.00	13	11.29	11.29	-13	27,552	-0.05%
2021/05/17	0	0.00	19	11.12	11.10	-19	28,221	-0.07%
2021/05/14	2	10.85	5	10.82	10.87	-3	28,321	-0.01%
2021/05/13	10	11.16	28	11.14	11.10	-18	28,847	-0.06%
2021/05/12	2	11.12	41	11.11	11.11	-39	29,105	-0.13%
2021/05/11	0	0.00	7	10.95	10.95	-7	29,164	-0.02%
2021/05/07	1	11.08	17	11.08	11.09	-16	29,021	-0.06%
2021/05/06	5	11.18	12	11.18	11.19	-7	28,908	-0.02%
2021/05/05	5	11.26	3	11.27	11.22	2	28,821	0.01%
2021/05/03	0	0.00	65	10.84	10.76	-65	27,823	-0.23%
2021/04/27	4	10.59	21	10.55	10.60	-17	27,711	-0.06%
2021/04/26	20	10.60	7	10.55	10.52	13	27,614	0.05%
2021/04/23	10	10.52	5	10.55	10.54	5	27,935	0.02%
2021/04/22	39	10.42	104	10.42	10.43	-65	28,179	-0.23%	大賣/
2021/04/21	2	10.65	5	10.60	10.60	-3	28,292	-0.01%
2021/04/20	0	0.00	6	10.90	10.92	-6	28,498	-0.02%
2021/04/19	2	10.73	15	10.72	10.76	-13	28,396	-0.05%
2021/04/16	0	0.00	10	10.86	10.87	-10	28,483	-0.04%
2021/04/15	5	10.80	46	10.76	10.80	-41	28,404	-0.14%
2021/04/14	0	0.00	40	10.39	10.39	-40	28,205	-0.14%
2021/04/13	5	10.26	0	0.00	10.26	5	28,906	0.02%
2021/04/12	1	10.17	0	0.00	10.16	1	28,977	0.00%
2021/04/09	6	10.24	1	10.21	10.20	5	29,109	0.02%
2021/04/08	0	0.00	1	10.19	10.20	-1	29,111	0.00%
2021/04/07	2	10.22	0	0.00	10.20	2	29,132	0.01%
2021/04/06	24	10.15	20	10.20	10.14	4	29,135	0.01%
2021/03/31	4	10.40	1	10.43	10.44	3	28,798	0.01%
2021/03/30	5	10.54	22	10.56	10.54	-17	29,004	-0.06%
2021/03/29	16	10.25	15	10.34	10.22	1	28,755	0.00%
2021/03/26	13	10.16	0	0.00	10.19	13	28,644	0.05%
2021/03/25	2	10.31	39	10.31	10.30	-37	28,434	-0.13%
2021/03/24	33	9.96	1	9.95	9.94	32	27,668	0.12%
2021/03/23	10	10.45	56	10.49	10.45	-46	26,837	-0.17%
2021/03/22	20	10.43	3	10.50	10.48	17	26,914	0.06%
2021/03/19	61	10.32	18	10.32	10.33	43	26,769	0.16%
2021/03/18	35	11.03	0	0.00	11.04	35	25,827	0.14%
2021/03/17	1	11.10	5	11.11	11.15	-4	25,754	-0.02%
2021/03/16	12	11.11	26	11.13	11.15	-14	25,646	-0.05%
2021/03/15	0	0.00	11	11.35	11.33	-11	25,494	-0.04%
2021/03/12	12	11.26	0	0.00	11.25	12	25,406	0.05%
2021/03/11	0	0.00	15	11.12	11.11	-15	25,255	-0.06%
2021/03/10	42	10.96	0	0.00	10.88	42	25,248	0.17%
2021/03/09	19	11.16	41	11.19	11.22	-22	24,822	-0.09%
2021/03/08	5	11.48	35	11.48	11.49	-30	24,479	-0.12%
2021/03/05	35	10.87	46	10.90	10.92	-11	23,381	-0.05%
2021/03/04	15	10.42	9	10.47	10.47	6	22,477	0.03%
2021/03/03	0	0.00	32	10.21	10.21	-32	22,250	-0.14%
2021/03/02	46	10.23	15	10.21	10.17	31	22,543	0.14%
2021/02/26	10	10.75	35	10.73	10.68	-25	22,827	-0.11%
2021/02/25	14	10.78	18	10.76	10.75	-4	22,617	-0.02%
2021/02/24	31	10.43	30	10.42	10.40	1	22,095	0.00%
2021/02/23	6	10.55	23	10.66	10.69	-17	21,862	-0.08%
2021/02/22	29	10.20	11	10.22	10.24	18	21,231	0.08%
2021/02/19	21	10.12	4	10.08	10.20	17	21,007	0.08%
2021/02/18	6	10.55	42	10.55	10.55	-36	20,435	-0.18%
2021/02/17	0	0.00	32	10.19	10.25	-32	19,864	-0.16%
2021/02/05	2	9.63	40	9.63	9.65	-38	18,851	-0.20%
2021/02/04	30	9.53	29	9.53	9.53	1	18,331	0.01%
2021/02/03	0	0.00	20	9.36	9.37	-20	17,985	-0.11%
2021/02/02	24	9.21	39	9.20	9.21	-15	17,816	-0.08%
2021/02/01	0	0.00	16	8.92	8.94	-16	17,053	-0.09%
2021/01/27	2	9.00	30	8.98	9.03	-28	17,044	-0.16%
2021/01/25	0	0.00	22	8.92	8.93	-22	17,587	-0.13%
2021/01/21	2	9.06	10	9.07	9.07	-8	17,910	-0.04%
2021/01/20	20	9.11	0	0.00	9.10	20	17,852	0.11%
2021/01/19	32	8.94	1	8.94	8.94	31	17,570	0.18%
2021/01/18	31	8.90	0	0.00	8.88	31	17,823	0.17%
2021/01/15	2	9.17	0	0.00	9.12	2	17,385	0.01%
2021/01/14	1	9.05	35	9.07	9.07	-34	17,254	-0.20%
2021/01/13	18	9.18	35	9.18	9.21	-17	16,949	-0.10%
2021/01/12	13	8.91	37	8.92	8.91	-24	16,418	-0.15%
2021/01/11	5	8.89	67	8.88	8.89	-62	16,173	-0.38%
2021/01/08	0	0.00	54	8.72	8.73	-54	15,877	-0.34%
2021/01/07	9	8.71	27	8.70	8.74	-18	15,743	-0.11%
2021/01/06	50	8.57	8	8.56	8.57	42	15,332	0.27%
2021/01/05	9	8.23	1	8.20	8.22	8	14,491	0.06%
2021/01/04	20	8.41	84	8.42	8.41	-64	14,371	-0.45%
2020/12/29	24	8.25	0	0.00	8.24	24	14,118	0.17%
2020/12/28	25	8.28	3	8.30	8.30	22	14,193	0.15%
2020/12/25	3	8.27	14	8.26	8.26	-11	14,231	-0.08%
2020/12/24	0	0.00	10	8.30	8.33	-10	14,189	-0.07%
2020/12/23	18	8.02	0	0.00	8.02	18	13,926	0.13%
2020/12/22	28	8.22	16	8.23	8.16	12	13,746	0.09%
2020/12/21	7	8.34	0	0.00	8.33	7	13,256	0.05%
2020/12/18	2	8.40	49	8.42	8.40	-47	13,021	-0.36%
2020/12/17	64	8.40	3	8.40	8.42	61	12,908	0.47%
2020/12/16	20	8.21	13	8.23	8.25	7	12,724	0.06%
2020/12/15	10	8.10	18	8.13	8.11	-8	12,611	-0.06%
2020/12/14	15	8.14	0	0.00	8.14	15	12,603	0.12%
2020/12/11	0	0.00	10	8.16	8.14	-10	12,668	-0.08%
2020/12/10	0	0.00	4	8.06	8.04	-4	12,641	-0.03%
2020/12/09	6	8.05	1	8.04	8.03	5	12,701	0.04%
2020/12/08	4	8.06	4	8.06	8.07	0	12,768	0.00%
2020/12/07	0	0.00	7	8.14	8.13	-7	12,759	-0.05%
2020/12/04	53	8.14	11	8.17	8.18	42	12,915	0.33%
2020/12/02	12	7.95	0	0.00	7.93	12	13,092	0.09%
2020/12/01	12	8.00	10	8.01	8.01	2	13,047	0.02%
2020/11/30	13	8.06	0	0.00	8.04	13	13,047	0.10%
2020/11/27	24	8.07	10	8.04	8.04	14	12,942	0.11%
2020/11/26	14	8.18	5	8.26	8.16	9	12,848	0.07%
2020/11/25	15	8.10	2	8.13	8.14	13	12,459	0.10%
2020/11/24	0	0.00	6	7.74	7.75	-6	11,649	-0.05%
2020/11/23	23	7.62	0	0.00	7.63	23	11,457	0.20%
2020/11/20	15	7.58	0	0.00	7.58	15	11,393	0.13%
2020/11/19	0	0.00	10	7.58	7.58	-10	11,424	-0.09%
2020/11/18	5	7.53	0	0.00	7.52	5	11,468	0.04%
2020/11/16	14	7.48	11	7.47	7.48	3	11,645	0.03%
2020/11/12	9	7.64	0	0.00	7.59	9	11,584	0.08%
2020/11/11	11	7.65	2	7.65	7.65	9	11,508	0.08%
2020/11/10	3	7.42	0	0.00	7.42	3	11,147	0.03%
2020/11/09	0	0.00	45	7.23	7.22	-45	10,938	-0.41%
2020/11/05	0	0.00	10	7.28	7.23	-10	10,971	-0.09%
2020/11/03	0	0.00	2	7.06	7.07	-2	10,775	-0.02%
2020/11/02	2	6.72	4	6.73	6.74	-2	10,549	-0.02%
2020/10/29	5	7.07	3	7.08	7.06	2	10,066	0.02%
2020/10/28	0	0.00	5	7.22	7.21	-5	9,913	-0.05%
2020/10/27	6	7.21	5	7.22	7.24	1	9,916	0.01%
2020/10/26	12	7.32	0	0.00	7.29	12	9,863	0.12%
2020/10/22	1.4	7.43	0	0.00	7.43	1.4	9,747	0.01%
2020/10/15	0	0.00	6	7.58	7.62	-6	10,155	-0.06%
2020/10/14	0	0.00	4	7.51	7.51	-4	10,328	-0.04%
2020/10/13	5	7.50	2	7.50	7.50	3	10,377	0.03%
2020/10/12	5	7.57	4	7.55	7.55	1	10,429	0.01%
2020/10/06	2	7.53	0	0.00	7.56	2	10,706	0.02%
2020/10/05	13	7.44	3	7.44	7.45	10	11,046	0.09%
2020/09/30	3	7.54	0	0.00	7.54	3	11,162	0.03%
2020/09/29	2	7.66	0	0.00	7.67	2	11,286	0.02%
2020/09/28	10	7.65	0	0.00	7.64	10	11,420	0.09%
2020/09/24	1	7.61	10	7.62	7.61	-9	11,708	-0.08%
2020/09/23	5	7.70	0	0.00	7.67	5	11,740	0.04%
2020/09/22	1	7.70	1	7.72	7.70	0	11,916	0.00%
2020/09/18	1	7.90	7	7.90	7.94	-6	12,086	-0.05%
2020/09/17	2	7.81	12	7.84	7.80	-10	12,197	-0.08%
2020/09/16	2	7.76	0	0.00	7.84	2	12,252	0.02%
2020/09/15	1	7.65	2	7.66	7.65	-1	12,268	-0.01%
2020/09/14	10	7.72	0	0.00	7.71	10	12,206	0.08%
2020/09/11	0	0.00	6	7.78	7.77	-6	12,193	-0.05%
2020/09/10	0	0.00	10	7.79	7.88	-10	12,153	-0.08%
2020/09/09	22	7.69	0	0.00	7.75	22	12,350	0.18%
2020/09/08	6	7.95	0	0.00	7.90	6	12,295	0.05%
2020/09/07	5	8.01	4	8.01	8.01	1	12,536	0.01%
2020/09/04	5	8.08	0	0.00	8.09	5	12,569	0.04%
2020/09/03	3	8.15	0	0.00	8.13	3	12,639	0.02%
2020/08/27	2	8.24	0	0.00	8.24	2	13,778	0.01%
2020/08/24	0	0.00	19	8.18	8.18	-19	14,283	-0.13%
2020/08/21	10	8.24	0	0.00	8.24	10	14,585	0.07%
2020/08/20	5	8.21	20	8.28	8.20	-15	14,747	-0.10%
2020/08/17	0	0.00	6	8.45	8.46	-6	15,580	-0.04%
2020/08/13	0	0.00	5	8.51	8.51	-5	16,215	-0.03%
2020/08/12	20	8.47	0	0.00	8.47	20	17,187	0.12%
2020/08/11	4	8.51	0	0.00	8.51	4	17,799	0.02%
2020/08/07	2	8.43	0	0.00	8.44	2	18,668	0.01%
2020/08/06	0	0.00	5	8.48	8.47	-5	19,293	-0.03%
2020/08/05	0	0.00	65	8.25	8.33	-65	19,752	-0.33%
2020/08/03	100	8.10	59	8.10	8.08	41	21,122	0.19%
2020/07/31	10	8.18	50	8.18	8.19	-40	21,486	-0.19%
2020/07/29	64	8.22	0	0.00	8.21	64	23,362	0.27%
2020/07/28	0	0.00	50	8.29	8.28	-50	24,202	-0.21%
2020/07/27	51	8.33	0	0.00	8.30	51	25,311	0.20%
2020/07/24	16	8.40	0	0.00	8.40	16	25,868	0.06%
2020/07/23	2	8.55	11	8.54	8.52	-9	26,468	-0.03%
2020/07/22	12	8.52	62	8.42	8.52	-50	27,067	-0.18%
2020/07/21	59	8.30	53	8.29	8.30	6	27,748	0.02%
2020/07/20	57	8.19	50	8.24	8.24	7	28,784	0.02%
2020/07/17	51	8.37	0	0.00	8.36	51	31,124	0.16%
2020/07/16	5	8.44	57	8.40	8.38	-52	33,410	-0.16%
2020/07/15	64	8.38	63	8.41	8.38	1	34,477	0.00%
2020/07/14	56	8.38	60	8.42	8.37	-4	35,673	-0.01%
2020/07/13	15	8.50	0	0.00	8.50	15	36,935	0.04%
2020/07/10	12	8.51	12	8.53	8.48	0	38,825	0.00%
2020/07/09	65	8.69	50	8.72	8.68	15	41,363	0.04%
2020/07/08	71	8.80	11	8.74	8.75	60	49,967	0.12%
2020/07/07	36	8.88	64	8.91	8.85	-28	50,541	-0.06%
2020/07/06	3	8.92	6	8.94	8.90	-3	50,961	-0.01%
2020/07/03	31	8.62	0	0.00	8.65	31	52,200	0.06%
2020/07/02	5	8.65	27	8.66	8.63	-22	52,778	-0.04%
2020/07/01	2	8.64	3	8.64	8.66	-1	53,527	0.00%
2020/06/30	10	8.65	0	0.00	8.65	10	53,664	0.02%
2020/06/29	7	8.68	20	8.67	8.66	-13	53,864	-0.02%
2020/06/24	4	8.81	0	0.00	8.81	4	54,191	0.01%
2020/06/23	50	8.93	10	8.91	8.88	40	54,259	0.07%
2020/06/22	33	8.95	10	8.95	8.92	23	54,477	0.04%
2020/06/19	2	8.99	27	9.02	8.99	-25	54,937	-0.05%
2020/06/18	37	8.96	0	0.00	8.97	37	55,481	0.07%
2020/06/17	9	9.00	0	0.00	9.01	9	56,294	0.02%
2020/06/16	9	9.02	36	9.01	9.03	-27	57,616	-0.05%
2020/06/15	32	8.84	9	8.89	8.84	23	59,316	0.04%
2020/06/12	41	8.83	5	8.63	8.97	36	60,253	0.06%
2020/06/11	30	9.18	0	0.00	9.14	30	60,693	0.05%
2020/06/10	18	9.33	0	0.00	9.31	18	61,179	0.03%
2020/06/09	7	9.40	7	9.41	9.40	0	62,578	0.00%
2020/06/08	6	9.54	8	9.62	9.54	-2	63,604	0.00%
2020/06/05	8	9.36	15	9.38	9.38	-7	64,870	-0.01%
2020/06/03	10	9.28	13	9.42	9.39	-3	71,890	0.00%
2020/06/02	23	9.13	0	0.00	9.09	23	72,938	0.03%
2020/06/01	24	9.21	5	9.21	9.17	19	73,448	0.03%
2020/05/29	0	0.00	16	9.19	9.17	-16	73,778	-0.02%
2020/05/28	16	9.16	10	9.19	9.16	6	74,481	0.01%
2020/05/27	6	9.32	0	0.00	9.32	6	76,350	0.01%
2020/05/26	31	9.37	0	0.00	9.37	31	77,903	0.04%
2020/05/25	27	9.34	0	0.00	9.32	27	78,104	0.03%
2020/05/22	20	9.46	11	9.43	9.40	9	77,988	0.01%
2020/05/21	13	9.64	14	9.71	9.64	-1	77,642	0.00%
2020/05/20	17	9.53	44	9.60	9.60	-27	77,309	-0.03%
2020/05/19	7	9.46	44	9.39	9.64	-37	77,196	-0.05%
2020/05/18	29	9.62	28	9.70	9.65	1	76,245	0.00%
2020/05/15	10	9.44	30	9.44	9.44	-20	75,743	-0.03%
2020/05/14	36	9.33	6	9.31	9.30	30	75,426	0.04%
2020/05/13	36	9.40	12	9.48	9.48	24	75,082	0.03%
2020/05/12	12	9.35	34	9.38	9.37	-22	74,751	-0.03%
2020/05/11	23	9.22	5	9.44	9.47	18	74,379	0.02%
2020/05/08	1	8.89	8	8.85	8.90	-7	73,619	-0.01%
2020/05/07	25	8.66	0	0.00	8.72	25	73,312	0.03%
2020/05/06	32	8.87	14	9.01	8.76	18	73,076	0.02%
2020/05/05	31	8.74	22	8.81	8.76	9	72,309	0.01%
2020/05/04	23	8.53	16	8.49	8.56	7	71,781	0.01%
2020/04/30	55	8.46	54	8.53	8.69	1	71,342	0.00%
2020/04/29	7	7.94	40	8.01	8.03	-33	70,336	-0.05%
2020/04/28	18	7.76	16	7.75	7.75	2	70,037	0.00%
2020/04/27	52	7.86	16	7.85	7.88	36	69,574	0.05%
2020/04/24	4	8.02	5	8.05	8.00	-1	68,864	0.00%
2020/04/23	16	7.85	34	7.84	8.04	-18	67,918	-0.03%
2020/04/22	74	7.55	0	0.00	7.44	74	66,657	0.11%
2020/04/21	19	8.07	27	8.00	8.17	-8	64,017	-0.01%
2020/04/20	18	8.45	0	0.00	8.45	18	61,680	0.03%
2020/04/17	3	8.63	10	8.65	8.60	-7	60,465	-0.01%
2020/04/16	7	8.50	0	0.00	8.50	7	59,081	0.01%
2020/04/15	35	8.64	17	8.60	8.64	18	57,670	0.03%
2020/04/14	50	8.31	23	8.42	8.67	27	55,679	0.05%
2020/04/13	183	8.31	507	8.74	8.26	-324	52,711	-0.61%	大買/大賣/鉅額交易
2020/04/10	12	9.46	0	0.00	9.60	12	43,879	0.03%
2020/04/09	33	9.84	15	9.77	9.85	18	43,089	0.04%
2020/04/08	61	9.35	9	9.19	9.43	52	42,459	0.12%
2020/04/07	23	10.13	5	10.12	10.14	18	40,824	0.04%
2020/04/06	18	10.25	31	10.30	10.23	-13	40,088	-0.03%
2020/04/01	13	10.16	9	10.23	10.23	4	39,173	0.01%
2020/03/30	13	9.74	7	9.70	9.79	6	38,430	0.02%
2020/03/27	36	10.12	0	0.00	10.17	36	37,874	0.10%
2020/03/26	73	10.21	53	10.26	10.33	20	37,560	0.05%
2020/03/25	80	10.49	136	10.52	10.46	-56	37,155	-0.15%	大賣/
2020/03/24	51	10.33	10	10.41	10.36	41	36,522	0.11%
2020/03/23	125	9.70	118	9.82	10.10	7	35,836	0.02%	大買/大賣/
2020/03/20	28	10.25	45	10.29	10.41	-17	34,923	-0.05%
2020/03/19	120	9.22	90	9.18	9.12	30	33,485	0.09%	大買/
2020/03/18	56	10.36	32	10.37	10.25	24	31,478	0.08%
2020/03/17	92	10.76	75	10.79	10.75	17	30,205	0.06%
2020/03/16	39	10.92	32	10.98	10.95	7	29,232	0.02%
2020/03/13	213	10.65	282	10.71	11.34	-69	28,400	-0.24%	大買/大賣/
2020/03/12	7	11.00	12	11.30	11.00	-5	26,833	-0.02%
2020/03/11	41	11.54	103	11.68	11.55	-62	25,529	-0.24%	大賣/
2020/03/10	100	11.09	42	11.06	11.31	58	23,875	0.24%
2020/03/09	180.3	10.82	94	10.88	10.41	86.3	21,554	0.40%	大買/
2020/03/06	63	13.43	0	0.00	13.38	63	16,447	0.38%
2020/03/05	37	13.83	0	0.00	13.84	37	15,037	0.25%
2020/03/04	16	13.97	41	13.93	13.98	-25	14,143	-0.18%
2020/03/03	50	13.98	42	14.04	13.97	8	13,496	0.06%
2020/03/02	71	13.33	0	0.00	13.51	71	12,621	0.56%
2020/02/27	66	14.19	0	0.00	14.15	66	10,302	0.64%
2020/02/26	28	14.83	0	0.00	14.82	28	8,480	0.33%
2020/02/25	23	15.08	27	15.10	15.10	-4	8,068	-0.05%
2020/02/24	11	15.18	25	15.23	15.26	-14	7,863	-0.18%
2020/02/21	2	15.68	0	0.00	15.62	2	7,593	0.03%
2020/02/19	3	15.32	0	0.00	15.39	3	7,232	0.04%
2020/02/18	16	15.16	0	0.00	15.16	16	7,063	0.23%
2020/02/17	10	15.18	0	0.00	15.27	10	6,911	0.14%
2020/02/14	5	15.08	11	15.05	15.11	-6	6,678	-0.09%
2020/02/13	7	15.05	26	15.05	15.03	-19	6,450	-0.29%
2020/02/12	47	14.81	8	14.84	14.85	39	6,049	0.64%
2020/02/11	37	14.71	10	14.70	14.73	27	5,781	0.47%
2020/02/10	8	14.70	1	14.68	14.76	7	5,469	0.13%
2020/02/07	4	15.02	0	0.00	14.98	4	5,208	0.08%
2020/02/06	15	15.11	0	0.00	15.25	15	4,979	0.30%
2020/02/05	26	14.68	12	14.72	14.72	14	4,683	0.30%
2020/02/04	16	14.79	0	0.00	14.87	16	4,308	0.37%
2020/02/03	8	15.16	0	0.00	15.22	8	3,775	0.21%
2020/01/31	32	15.65	0	0.00	15.66	32	3,480	0.92%
2020/01/30	24	15.94	0	0.00	16.01	24	3,116	0.77%
2020/01/20	0	0.00	5	17.31	17.33	-5	2,958	-0.17%
2020/01/17	1	17.13	0	0.00	17.15	1	3,072	0.03%
2020/01/16	2	17.06	0	0.00	17.08	2	3,308	0.06%
2020/01/15	3	17.02	0	0.00	17.02	3	3,355	0.09%
2020/01/14	5	17.00	0	0.00	17.02	5	3,387	0.15%
2020/01/13	0	0.00	11	17.28	17.29	-11	3,334	-0.33%
2020/01/09	1	17.58	0	0.00	17.58	1	3,389	0.03%
2020/01/08	16	19.03	10	18.58	18.55	6	3,373	0.18%
2020/01/07	0	0.00	5	18.29	18.27	-5	3,373	-0.15%
2020/01/06	1	18.79	0	0.00	18.83	1	3,550	0.03%
2019/12/05	0	0.00	6	17.01	17.01	-6	5,478	-0.11%
2019/12/04	3	16.49	0	0.00	16.54	3	5,402	0.06%
2019/12/02	3	16.48	0	0.00	16.45	3	5,603	0.05%
2019/11/21	0	0.00	2	16.64	16.64	-2	5,737	-0.03%
2019/11/20	2	16.28	0	0.00	16.24	2	5,683	0.04%
2019/11/18	0	0.00	1	16.95	16.92	-1	5,647	-0.02%
2019/11/14	0	0.00	15	16.81	16.85	-15	5,633	-0.27%
2019/11/08	0	0.00	1	16.62	16.64	-1	5,696	-0.02%
2019/11/07	0	0.00	2	16.47	16.45	-2	5,698	-0.04%
2019/11/04	0	0.00	4	16.35	16.37	-4	5,820	-0.07%
2019/11/01	4	15.98	0	0.00	16.00	4	5,762	0.07%
2019/10/28	0	0.00	7	16.55	16.55	-7	5,803	-0.12%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/09	1	15.50	0	0.00	15.51	1	4,937	0.02%
2019/10/08	4	15.66	0	0.00	15.66	4	4,792	0.08%
2019/10/07	3	15.59	0	0.00	15.61	3	4,804	0.06%
2019/10/04	12	15.60	0	0.00	15.69	12	4,626	0.26%
2019/10/02	4	16.04	0	0.00	16.07	4	3,882	0.10%
2019/09/19	0	0.00	2	17.15	17.15	-2	3,701	-0.05%
2019/09/18	1	17.30	0	0.00	17.32	1	3,722	0.03%
2019/09/17	0	0.00	2	18.13	18.19	-2	3,648	-0.05%
2019/09/05	0	0.00	1	16.60	16.56	-1	3,466	-0.03%
2019/09/04	1	16.00	0	0.00	16.04	1	3,405	0.03%
2019/08/30	2	16.66	0	0.00	16.65	2	3,444	0.06%
2019/08/15	0	0.00	1	16.25	16.25	-1	3,391	-0.03%
2019/08/14	2	16.62	1	16.66	16.59	1	3,366	0.03%
2019/08/13	0	0.00	1	16.17	16.17	-1	3,256	-0.03%
2019/08/12	0	0.00	4	15.97	16.02	-4	3,237	-0.12%
2019/08/08	1	15.56	0	0.00	15.72	1	3,191	0.03%
2019/08/06	0	0.00	7	16.14	16.36	-7	2,846	-0.25%
2019/08/05	0	0.00	1	16.35	16.32	-1	2,817	-0.04%
2019/08/02	1	16.28	0	0.00	16.28	1	2,770	0.04%
2019/07/31	0	0.00	1	17.20	17.20	-1	2,612	-0.04%
2019/07/30	0	0.00	10	16.84	16.85	-10	2,578	-0.39%
2019/07/11	5	17.87	0	0.00	17.85	5	2,503	0.20%
2019/07/10	5	17.29	0	0.00	17.30	5	2,427	0.21%
2019/07/08	0	0.00	5	17.01	16.98	-5	2,429	-0.21%
2019/07/03	5	16.75	0	0.00	16.68	5	2,464	0.20%
2019/07/01	0	0.00	15	17.57	17.65	-15	2,447	-0.61%
2019/06/28	15	17.53	0	0.00	17.43	15	2,440	0.61%
2019/06/27	0	0.00	14	17.43	17.41	-14	2,431	-0.58%
2019/06/26	14	17.34	0	0.00	17.41	14	2,398	0.58%
2019/06/13	5	15.33	0	0.00	15.33	5	1,993	0.25%
2019/06/12	5	15.70	0	0.00	15.64	5	1,878	0.27%
2019/06/11	10	15.97	0	0.00	15.99	10	1,835	0.54%
2019/06/05	10	15.85	0	0.00	15.82	10	1,690	0.59%
2019/06/04	2	15.84	0	0.00	15.84	2	1,659	0.12%
2019/05/27	4	17.41	0	0.00	17.37	4	1,500	0.27%
2019/04/15	0	0.00	5	18.91	18.91	-5	2,642	-0.19%
2019/04/10	0	0.00	1	19.00	19.00	-1	2,888	-0.03%
2019/04/09	5	19.12	0	0.00	19.11	5	2,946	0.17%
2019/04/01	0	0.00	2	18.14	18.17	-2	3,512	-0.06%
2019/03/06	0	0.00	1	17.48	17.50	-1	5,122	-0.02%
2019/02/27	0	0.00	1	17.34	17.50	-1	5,258	-0.02%
2019/02/26	0	0.00	1	17.28	17.22	-1	5,275	-0.02%
2019/02/25	0	0.00	1	17.81	17.77	-1	5,226	-0.02%
2019/02/22	0	0.00	13	17.69	17.69	-13	5,264	-0.25%
2019/02/20	9	17.57	1	17.57	17.60	8	5,218	0.15%
2019/02/19	2	17.57	7	17.55	17.58	-5	5,208	-0.10%
2019/02/15	0	0.00	1	17.20	17.20	-1	5,200	-0.02%
2019/02/14	6	17.09	0	0.00	17.10	6	5,165	0.12%
2019/02/12	0	0.00	1	16.68	16.66	-1	5,108	-0.02%
2019/02/11	0	0.00	2	16.49	16.50	-2	5,093	-0.04%
2019/01/30	0	0.00	1	16.44	16.54	-1	5,073	-0.02%
2019/01/29	0	0.00	2	16.20	16.20	-2	5,019	-0.04%
2019/01/28	0	0.00	2	16.55	16.51	-2	5,000	-0.04%
2019/01/24	0	0.00	3	16.34	16.38	-3	4,992	-0.06%
2019/01/11	5	16.50	0	0.00	16.54	5	4,756	0.11%
2019/01/10	1	16.37	30	16.40	16.37	-29	4,656	-0.62%
2019/01/09	0	0.00	20	16.00	16.06	-20	4,511	-0.44%
2019/01/08	1	15.52	0	0.00	15.53	1	4,370	0.02%
2019/01/04	1	15.11	2	14.98	15.18	-1	4,215	-0.02%
2019/01/03	1	14.75	0	0.00	14.68	1	4,103	0.02%
2019/01/02	2	14.58	0	0.00	14.50	2	4,033	0.05%
2018/12/28	6	14.67	0	0.00	14.66	6	3,949	0.15%
2018/12/27	0	0.00	1	14.80	14.88	-1	3,872	-0.03%
2018/12/26	51	13.99	0	0.00	14.01	51	3,707	1.38%
2018/12/25	6	14.26	1	14.20	14.22	5	3,507	0.14%
2018/12/24	5	14.70	0	0.00	14.83	5	3,253	0.15%
2018/12/21	3	14.98	4	14.94	14.92	-1	3,109	-0.03%
2018/12/20	0	0.00	1	15.21	15.16	-1	2,912	-0.03%
2018/12/19	16	15.13	0	0.00	15.31	16	2,800	0.57%
2018/12/18	6	16.02	0	0.00	15.97	6	2,521	0.24%
2018/12/13	1	16.63	0	0.00	16.61	1	2,150	0.05%
2018/12/12	0	0.00	1	16.86	16.87	-1	2,079	-0.05%
2018/12/11	1	16.52	0	0.00	16.55	1	2,018	0.05%
2018/12/10	6	16.98	0	0.00	16.94	6	1,908	0.31%
2018/12/07	2	16.63	0	0.00	16.61	2	1,836	0.11%
2018/12/05	3	17.05	0	0.00	16.98	3	1,712	0.18%
2018/12/04	4	17.26	0	0.00	17.24	4	1,614	0.25%
2018/12/03	2	17.35	1	17.18	17.34	1	1,562	0.06%
2018/11/30	1	16.65	1	16.73	16.65	0	1,467	0.00%
2018/11/29	1	16.39	0	0.00	16.57	1	1,422	0.07%
2018/11/28	0	0.00	1	16.85	16.90	-1	1,255	-0.08%
2018/11/27	1	16.63	0	0.00	16.64	1	1,212	0.08%
2018/11/21	1	17.50	0	0.00	17.62	1	1,032	0.10%
2018/11/14	1	18.10	0	0.00	18.10	1	932	0.11%
2018/11/13	1	19.15	0	0.00	19.20	1	860	0.12%
2018/11/09	1	19.68	0	0.00	19.70	1	844	0.12%
2018/11/08	1	20.03	0	0.00	20.04	1	825	0.12%
2018/11/06	0	0.00	1	20.44	20.45	-1	803	-0.12%
2018/10/31	1	21.59	0	0.00	21.60	1	786	0.13%
2018/10/29	0	0.00	1	22.05	21.96	-1	786	-0.13%
2018/10/24	2	21.63	0	0.00	21.60	2	759	0.26%
2018/10/03	0	0.00	1	24.27	24.26	-1	623	-0.16%
2018/10/01	2	23.71	0	0.00	23.67	2	606	0.33%
2018/09/20	1	22.99	0	0.00	22.99	1	668	0.15%
2018/09/19	0	0.00	2	22.42	22.50	-2	693	-0.29%
2018/09/04	0	0.00	8	22.54	22.58	-8	828	-0.97%
2018/07/24	8	21.49	0	0.00	21.49	8	950	0.84%
2018/07/11	0	0.00	2	22.83	22.86	-2	1,047	-0.19%
2018/07/05	0	0.00	5	22.70	22.68	-5	1,169	-0.43%
2018/06/14	5	20.40	0	0.00	20.38	5	1,215	0.41%
2018/05/14	1	21.58	0	0.00	21.60	1	1,483	0.07%
2018/05/11	3	21.87	0	0.00	21.87	3	1,471	0.20%
2018/04/16	0	0.00	1	20.40	20.40	-1	2,005	-0.05%
2018/03/30	0	0.00	6	19.78	19.80	-6	2,264	-0.26%
2018/02/23	0	0.00	1	19.16	19.11	-1	2,504	-0.04%
2018/02/22	0	0.00	5	18.60	18.62	-5	2,574	-0.19%
2018/01/29	0	0.00	1	20.11	20.11	-1	2,885	-0.03%
2018/01/25	0	0.00	5	20.08	20.11	-5	2,921	-0.17%
2018/01/22	0	0.00	2	19.25	19.23	-2	3,013	-0.07%
2018/01/16	0	0.00	5	19.56	19.56	-5	3,021	-0.17%
2018/01/10	0	0.00	2	19.25	19.23	-2	2,941	-0.07%
2018/01/08	0	0.00	40	18.70	18.69	-40	2,905	-1.38%
2018/01/04	0	0.00	1	18.76	18.84	-1	2,989	-0.03%