期元大S&P石油 (00642U)-凱基-埔墘券商分點個股進出

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
17.57
漲跌
--
漲幅
0.00%
成交量
1,196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-埔墘券商分點個股進出

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-埔墘券商分點個股進出
凱基-埔墘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
2024/06/11	0	0.00	8	17.48	17.43	-8	2,742	-0.29%
2024/06/05	2	16.52	1	16.50	16.51	1	2,645	0.04%
2024/06/04	4	16.66	0	0.00	16.59	4	2,628	0.15%
2024/06/03	2	17.36	0	0.00	17.36	2	2,451	0.08%
2024/05/31	2	17.50	0	0.00	17.51	2	2,433	0.08%
2024/05/30	0	0.00	2	17.84	17.80	-2	2,423	-0.08%
2024/05/29	0	0.00	10	18.01	18.01	-10	2,467	-0.41%
2024/05/27	3	17.54	0	0.00	17.54	3	2,508	0.12%
2024/05/23	2	17.33	0	0.00	17.37	2	2,557	0.08%
2024/05/22	0.1	17.63	0	0.00	17.59	0.1	2,542	0.00%
2024/05/08	2	17.55	0	0.00	17.52	2	3,324	0.06%
2024/05/06	2	17.59	0	0.00	17.60	2	3,480	0.06%
2024/05/03	2	17.78	0	0.00	17.79	2	3,566	0.06%
2024/04/30	2	18.50	0	0.00	18.50	2	3,575	0.06%
2024/04/22	5	18.33	0	0.00	18.31	5	3,918	0.13%
2024/04/19	0.1	18.88	0	0.00	18.88	0.1	3,880	0.00%
2024/04/15	0.1	19.03	0	0.00	18.96	0.1	3,917	0.00%
2024/04/11	0	0.00	4	19.12	19.15	-4	3,936	-0.10%
2024/04/10	0	0.00	1	18.85	18.85	-1	4,076	-0.02%
2024/03/28	0	0.00	5	18.05	18.07	-5	4,532	-0.11%
2024/03/26	1	18.12	0	0.00	18.10	1	4,624	0.02%
2024/03/20	0	0.00	1	18.20	18.19	-1	4,919	-0.02%
2024/03/19	0	0.00	1	18.09	18.07	-1	4,951	-0.02%
2024/03/15	0	0.00	1	17.75	17.72	-1	5,201	-0.02%
2024/03/04	0	0.00	5	17.41	17.41	-5	5,926	-0.08%
2024/02/20	0	0.00	30	17.08	17.09	-30	6,064	-0.49%
2024/02/15	0	0.00	2	16.58	16.58	-2	5,978	-0.03%
2024/02/05	1	15.83	0	0.00	15.91	1	5,779	0.02%
2024/02/02	1	16.20	0	0.00	16.20	1	5,675	0.02%
2024/01/29	0	0.00	14	17.06	17.06	-14	5,808	-0.24%
2024/01/26	0	0.00	2	16.77	16.73	-2	5,680	-0.04%
2024/01/25	0	0.00	150	16.41	16.42	-150	5,573	-2.69%	大賣/鉅額交易
2024/01/19	0	0.00	8	16.11	16.11	-8	5,432	-0.15%
2024/01/18	0	0.00	5	15.90	15.92	-5	5,351	-0.09%
2024/01/17	5	15.72	0	0.00	15.73	5	5,394	0.09%
2024/01/10	0	0.00	6	15.80	15.80	-6	5,416	-0.11%
2024/01/09	3	15.47	0	0.00	15.47	3	5,421	0.06%
2023/12/29	6	15.67	0	0.00	15.74	6	5,263	0.11%
2023/12/27	0	0.00	1	16.41	16.43	-1	5,054	-0.02%
2023/12/13	5	15.04	0	0.00	15.11	5	4,579	0.11%
2023/12/12	1	15.69	0	0.00	15.81	1	4,312	0.02%
2023/12/08	7	15.49	0	0.00	15.49	7	4,253	0.16%
2023/12/07	61	15.37	0	0.00	15.39	61	4,163	1.47%
2023/12/04	8	16.34	0	0.00	16.22	8	3,774	0.21%
2023/11/30	0	0.00	1	17.10	17.14	-1	3,508	-0.03%
2023/11/27	3	16.48	0	0.00	16.50	3	3,493	0.09%
2023/11/24	100	16.88	0	0.00	16.82	100	3,437	2.91%
2023/11/17	14	16.17	0	0.00	16.18	14	3,258	0.43%
2023/11/09	4	16.80	0	0.00	16.71	4	3,098	0.13%
2023/11/08	4	17.08	30	17.09	17.04	-26	3,015	-0.86%
2023/11/07	2	17.75	0	0.00	17.78	2	2,904	0.07%
2023/11/06	2	17.88	0	0.00	17.88	2	2,943	0.07%
2023/11/02	0	0.00	0.9	17.95	17.95	-0.9	2,908	-0.03%
2023/10/23	15	19.25	0	0.00	19.17	15	2,940	0.51%
2023/10/20	15	19.67	0	0.00	19.74	15	2,986	0.50%
2023/10/19	0	0.00	21	19.19	19.25	-21	2,987	-0.70%
2023/10/17	11	18.81	0	0.00	18.81	11	2,992	0.37%
2023/10/16	10	19.09	0	0.00	19.10	10	2,945	0.34%
2023/10/11	5	18.63	0	0.00	18.65	5	2,998	0.17%
2023/09/28	0	0.00	1	20.40	20.43	-1	3,958	-0.03%
2023/09/14	0	0.00	1	19.05	19.07	-1	5,589	-0.02%
2023/09/12	0	0.00	2	18.78	18.77	-2	6,142	-0.03%
2023/09/04	0	0.00	2	18.29	18.29	-2	7,647	-0.03%
2023/08/17	0	0.00	140	16.82	16.86	-140	9,489	-1.48%	大賣/鉅額交易
2023/08/10	0	0.00	2	17.85	17.85	-2	9,705	-0.02%
2023/08/09	0	0.00	1	17.55	17.54	-1	9,777	-0.01%
2023/08/07	0	0.00	2	17.56	17.56	-2	10,001	-0.02%
2023/08/02	30	17.48	0.8	17.45	17.41	29.2	10,179	0.29%
2023/08/01	0	0.00	3	17.30	17.28	-3	10,307	-0.03%
2023/07/31	0	0.00	0.2	17.03	17.00	-0.2	10,493	0.00%
2023/07/25	0	0.00	4	16.70	16.72	-4	11,454	-0.03%
2023/07/12	0	0.00	5	15.82	15.80	-5	11,160	-0.04%
2023/07/11	0	0.00	1	15.52	15.54	-1	11,014	-0.01%
2023/07/07	20	15.23	1	15.21	15.26	19	10,798	0.18%
2023/07/06	0	0.00	170	15.23	15.17	-170	10,673	-1.59%	大賣/鉅額交易
2023/06/30	0	0.00	2	14.74	14.76	-2	11,217	-0.02%
2023/06/28	2	14.42	0	0.00	14.45	2	11,236	0.02%
2023/06/26	1	14.70	0	0.00	14.69	1	11,075	0.01%
2023/06/20	0.1	14.98	0	0.00	14.97	0.1	10,893	0.00%
2023/06/16	0	0.00	6	14.88	14.88	-6	10,779	-0.06%
2023/06/15	0	0.00	1	14.45	14.49	-1	10,788	-0.01%
2023/06/13	36	14.28	1	14.28	14.33	35	11,262	0.31%
2023/06/12	22	14.75	0	0.00	14.70	22	11,068	0.20%
2023/06/08	0	0.00	1	15.30	15.29	-1	11,049	-0.01%
2023/06/05	0	0.00	2	15.28	15.33	-2	10,940	-0.02%
2023/06/02	0	0.00	4	14.89	14.87	-4	10,758	-0.04%
2023/06/01	3.3	14.38	0	0.00	14.48	3.3	10,750	0.03%
2023/05/31	28	14.72	0	0.00	14.65	28	10,483	0.27%
2023/05/26	20	15.18	0	0.00	15.20	20	10,147	0.20%
2023/05/24	0	0.00	9	15.59	15.60	-9	10,284	-0.09%
2023/05/22	20	15.10	0	0.00	15.06	20	10,138	0.20%
2023/05/15	1	14.76	0	0.00	14.77	1	9,927	0.01%
2023/05/12	10	15.07	0	0.00	14.95	10	9,824	0.10%
2023/05/09	50	15.38	0	0.00	15.38	50	9,719	0.51%
2023/05/04	5.1	14.59	3	14.61	14.61	2.1	9,514	0.02%
2023/05/03	3	15.17	2	15.15	15.15	1	8,915	0.01%
2023/05/02	0	0.00	2	16.03	16.03	-2	8,525	-0.02%
2023/04/28	0	0.00	2	15.90	15.90	-2	8,514	-0.02%
2023/04/27	10	15.76	0	0.00	15.76	10	8,497	0.12%
2023/04/26	2	16.30	0	0.00	16.41	2	8,393	0.02%
2023/04/25	0	0.00	6	16.64	16.63	-6	8,410	-0.07%
2023/04/24	0	0.00	2	16.28	16.28	-2	8,488	-0.02%
2023/04/21	0	0.00	2	16.36	16.32	-2	8,502	-0.02%
2023/04/20	7	16.59	0	0.00	16.53	7	8,497	0.08%
2023/04/19	2	17.05	0	0.00	17.02	2	8,459	0.02%
2023/04/18	5	17.09	0	0.00	17.09	5	8,454	0.06%
2023/04/13	0	0.00	4	17.47	17.47	-4	8,586	-0.05%
2023/04/12	0	0.00	2	17.19	17.19	-2	8,541	-0.02%
2023/04/10	2	17.00	0	0.00	17.00	2	8,438	0.02%
2023/04/06	1	16.87	19	16.80	16.86	-18	8,163	-0.22%
2023/03/31	0	0.00	1	15.68	15.66	-1	7,549	-0.01%
2023/03/29	0	0.00	50	15.55	15.52	-50	7,298	-0.69%
2023/03/28	0	0.00	50	15.31	15.31	-50	7,118	-0.70%
2023/03/27	0	0.00	1	14.62	14.66	-1	6,801	-0.01%
2023/03/24	20	14.66	1	14.65	14.73	19	6,777	0.28%
2023/03/20	6	14.23	1	14.06	14.07	5	6,548	0.08%
2023/03/17	5	14.56	0	0.00	14.66	5	6,286	0.08%
2023/03/16	6	14.61	0	0.00	14.52	6	6,236	0.10%
2023/03/15	103	15.38	0	0.00	15.41	103	5,837	1.76%	大買/鉅額交易
2023/03/14	8.1	15.75	0	0.00	15.69	8.1	5,494	0.15%
2023/03/13	0	0.00	1	16.31	16.31	-1	5,141	-0.02%
2023/03/10	3	15.98	0	0.00	15.96	3	5,131	0.06%
2023/03/09	0.3	16.34	0	0.00	16.28	0.3	4,998	0.01%
2023/03/08	1	16.46	0	0.00	16.48	1	4,976	0.02%
2023/03/07	30	17.11	0	0.00	17.05	30	5,040	0.60%
2023/03/06	0	0.00	102	16.77	16.69	-102	5,112	-2.00%	大賣/鉅額交易
2023/03/01	0	0.00	3	16.35	16.40	-3	5,037	-0.06%
2023/02/23	5	15.72	0	0.00	15.76	5	5,031	0.10%
2023/02/17	100	16.53	1	16.47	16.45	99	4,837	2.05%
2023/02/09	0	0.00	11	16.56	16.57	-11	4,717	-0.23%
2023/02/08	0	0.00	1	16.34	16.35	-1	4,656	-0.02%
2023/02/06	6	15.59	0	0.00	15.58	6	4,518	0.13%
2023/02/03	5	16.04	0	0.00	16.00	5	4,319	0.12%
2023/02/02	1	16.28	0	0.00	16.29	1	4,224	0.02%
2023/01/16	1	16.85	3	16.86	16.85	-2	4,149	-0.05%
2023/01/13	1	16.63	3	16.62	16.63	-2	4,073	-0.05%
2023/01/12	1	16.58	2	16.57	16.51	-1	4,109	-0.02%
2023/01/05	44.1	15.74	0	0.00	15.82	44.1	3,996	1.10%
2023/01/04	2	16.43	0	0.00	16.40	2	3,922	0.05%
2022/12/27	1	17.18	0	0.00	17.13	1	4,073	0.02%
2022/12/22	0	0.00	13	16.82	16.82	-13	4,051	-0.32%
2022/12/15	1	16.47	1	16.36	16.36	0	4,179	0.00%
2022/12/12	0.1	15.45	0	0.00	15.36	0.1	4,003	0.00%
2022/12/09	1.1	15.48	0	0.00	15.45	1.1	3,953	0.03%
2022/12/08	1.1	15.61	0	0.00	15.65	1.1	3,882	0.03%
2022/12/07	4	15.96	0	0.00	15.98	4	3,785	0.11%
2022/12/02	0	0.00	3	17.42	17.37	-3	3,738	-0.08%
2022/11/28	10	16.07	0	0.00	15.95	10	3,743	0.27%
2022/11/24	2.3	16.76	0	0.00	16.77	2.3	3,642	0.06%
2022/11/22	0	0.00	1	17.28	17.31	-1	3,527	-0.03%
2022/11/18	1	17.67	0	0.00	17.72	1	3,385	0.03%
2022/11/17	1	18.08	0	0.00	18.08	1	3,401	0.03%
2022/11/14	1	19.02	0	0.00	18.97	1	3,412	0.03%
2022/11/04	0	0.00	1	18.92	19.30	-1	3,530	-0.03%
2022/11/02	0	0.00	1	19.14	19.22	-1	3,506	-0.03%
2022/11/01	0	0.00	1	18.71	18.70	-1	3,483	-0.03%
2022/10/26	1	18.22	0	0.00	18.23	1	3,670	0.03%
2022/10/25	1	18.17	0	0.00	18.17	1	3,674	0.03%
2022/10/21	1	18.15	0	0.00	18.21	1	3,706	0.03%
2022/10/05	0	0.00	6	18.21	18.19	-6	3,688	-0.16%
2022/09/29	0	0.00	5	17.28	17.30	-5	3,780	-0.13%
2022/09/27	2	16.38	0	0.00	16.43	2	3,790	0.05%
2022/09/26	5	16.72	0	0.00	16.60	5	3,715	0.13%
2022/09/21	2	17.67	0	0.00	17.78	2	3,606	0.06%
2022/09/16	2	17.82	0	0.00	17.91	2	3,581	0.06%
2022/09/15	0	0.00	6	18.54	18.52	-6	3,591	-0.17%
2022/09/13	2	18.18	1	18.32	18.31	1	3,680	0.03%
2022/09/08	2	17.36	0	0.00	17.33	2	3,562	0.06%
2022/09/07	2	18.00	0	0.00	17.85	2	3,498	0.06%
2022/09/02	2	18.34	0	0.00	18.45	2	3,372	0.06%
2022/08/29	0	0.00	1	19.58	19.60	-1	3,275	-0.03%
2022/08/24	0	0.00	6	19.45	19.44	-6	3,365	-0.18%
2022/08/23	0	0.00	2	18.91	18.88	-2	3,336	-0.06%
2022/08/18	0.1	18.24	0	0.00	18.25	0.1	3,343	0.00%
2022/08/17	2	17.94	0	0.00	18.04	2	3,345	0.06%
2022/08/16	2	18.23	0	0.00	18.37	2	3,283	0.06%
2022/08/15	2	18.80	0	0.00	18.78	2	3,250	0.06%
2022/08/12	0	0.00	6	19.33	19.27	-6	3,233	-0.19%
2022/08/10	0	0.00	2	18.58	18.54	-2	3,219	-0.06%
2022/08/08	2	18.17	2	18.38	18.39	0	3,472	0.00%
2022/08/05	4	18.21	4	18.31	18.31	0	3,526	0.00%
2022/08/04	4.2	18.74	0	0.00	18.75	4.2	3,590	0.12%
2022/08/03	0	0.00	6	19.33	19.35	-6	3,553	-0.17%
2022/08/02	6	19.16	0	0.00	19.18	6	3,653	0.16%
2022/08/01	4	19.95	0	0.00	19.95	4	3,732	0.11%
2022/07/19	0	0.00	4	20.31	20.29	-4	4,025	-0.10%
2022/07/18	0	0.00	1	19.19	19.51	-1	3,998	-0.03%
2022/07/15	2	19.05	2	19.18	19.18	0	3,965	0.00%
2022/07/13	3	19.03	0	0.00	19.17	3	4,073	0.07%
2022/07/08	0	0.00	8	20.44	20.51	-8	4,236	-0.19%
2022/07/06	6	19.99	0	0.00	19.95	6	4,260	0.14%
2022/07/05	1	21.91	1	22.00	21.87	0	4,202	0.00%
2022/07/04	0	0.00	4	21.51	21.51	-4	4,284	-0.09%
2022/07/01	7	21.03	0	0.00	20.94	7	4,386	0.16%
2022/06/30	2	21.65	2	21.85	21.77	0	4,418	0.00%
2022/06/28	0	0.00	2	21.95	21.95	-2	4,639	-0.04%
2022/06/27	0	0.00	3	21.22	21.28	-3	4,703	-0.06%
2022/06/24	0	0.00	3	20.76	20.78	-3	4,794	-0.06%
2022/06/23	8	20.53	3	20.69	20.69	5	4,883	0.10%
2022/06/22	3	21.04	0	0.00	21.04	3	4,947	0.06%
2022/06/15	0	0.00	1	23.10	23.11	-1	5,616	-0.02%
2022/06/14	1	23.46	1	23.50	23.46	0	5,695	0.00%
2022/06/10	0	0.00	4	23.43	23.47	-4	6,219	-0.06%
2022/06/09	1	23.77	1	23.78	23.77	0	6,407	0.00%
2022/06/08	2	23.28	1	23.31	23.29	1	6,681	0.01%
2022/06/06	2	23.17	3	23.15	23.13	-1	7,579	-0.01%
2022/06/02	0	0.00	5	21.74	21.86	-5	7,832	-0.06%
2022/06/01	0	0.00	2	22.24	22.25	-2	8,475	-0.02%
2022/05/30	0	0.00	2.3	22.38	22.35	-2.3	9,109	-0.03%
2022/05/27	2	22.09	0	0.00	22.08	2	9,631	0.02%
2022/05/26	1	21.50	0	0.00	21.50	1	9,738	0.01%
2022/05/19	1	20.91	1	21.03	21.01	0	10,977	0.00%
2022/05/18	1	21.52	0	0.00	21.54	1	11,054	0.01%
2022/05/17	2	21.68	1	21.86	21.65	1	11,258	0.01%
2022/05/16	0	0.00	1	20.89	20.72	-1	11,377	-0.01%
2022/05/13	2	20.60	0	0.00	20.64	2	11,421	0.02%
2022/05/12	10	20.15	12	20.07	19.97	-2	11,625	-0.02%
2022/05/11	2	19.02	0	0.00	19.61	2	11,548	0.02%
2022/05/09	1	21.16	5.2	21.00	21.09	-4.2	11,547	-0.04%
2022/05/06	6	20.73	9	20.80	20.80	-3	11,474	-0.03%
2022/05/05	2	20.62	13	20.69	20.72	-11	11,802	-0.09%
2022/05/04	4	19.73	4	19.83	19.84	0	11,789	0.00%
2022/05/03	1	20.10	0	0.00	20.10	1	11,858	0.01%
2022/04/29	0	0.00	2.5	20.09	20.33	-2.5	11,970	-0.02%
2022/04/27	0	0.00	0.5	19.60	19.47	-0.5	12,030	0.00%
2022/04/26	0	0.00	1	18.98	18.98	-1	12,416	-0.01%
2022/04/25	0	0.00	2	18.98	19.01	-2	12,585	-0.02%
2022/04/20	1	19.50	2	19.52	19.72	-1	13,122	-0.01%
2022/04/19	2	20.55	4	20.61	20.51	-2	13,318	-0.02%
2022/04/18	0	0.00	7	20.56	20.44	-7	13,313	-0.05%
2022/04/15	1	19.94	0	0.00	20.10	1	13,246	0.01%
2022/04/14	0	0.00	4	19.66	19.66	-4	13,554	-0.03%
2022/04/13	0	0.00	2	19.05	19.05	-2	13,487	-0.01%
2022/04/11	0	0.00	2	18.23	18.19	-2	13,414	-0.01%
2022/04/08	7	18.16	0	0.00	18.21	7	13,396	0.05%
2022/04/07	6	18.41	2	18.45	18.38	4	13,413	0.03%
2022/04/06	5	19.18	5	19.02	19.22	0	13,368	0.00%
2022/04/01	4.1	18.84	35	18.79	18.78	-30.9	13,548	-0.23%
2022/03/31	18	19.30	21	19.23	19.02	-3	13,560	-0.02%
2022/03/30	20	19.75	3	19.85	19.74	17	13,494	0.13%
2022/03/29	10.1	19.91	2	19.70	19.78	8.1	13,586	0.06%
2022/03/28	3.1	20.66	0	0.00	20.77	3.1	13,601	0.02%
2022/03/25	2	20.83	0	0.00	21.06	2	13,543	0.01%
2022/03/24	6	21.45	0	0.00	21.50	6	13,613	0.04%
2022/03/23	5	20.77	5	20.85	20.73	0	13,417	0.00%
2022/03/22	3	21.24	2	21.15	21.21	1	13,349	0.01%
2022/03/21	0	0.00	1.2	19.74	20.01	-1.2	13,225	-0.01%
2022/03/18	0	0.00	3	19.43	19.44	-3	13,152	-0.02%
2022/03/17	0	0.00	1	17.90	17.91	-1	12,982	-0.01%
2022/03/16	0	0.00	6.3	17.98	17.90	-6.3	12,986	-0.05%
2022/03/15	4	18.35	44	18.59	18.09	-40	12,926	-0.31%
2022/03/14	4	19.25	10	19.53	19.50	-6	12,650	-0.05%
2022/03/11	3.1	19.21	0	0.00	19.38	3.1	12,563	0.02%
2022/03/10	19.2	19.75	6.1	20.16	20.11	13.1	12,392	0.11%
2022/03/09	2	22.90	0	0.00	22.85	2	11,904	0.02%
2022/03/08	0	0.00	2	21.79	22.17	-2	11,965	-0.02%
2022/03/07	6.1	22.44	17	22.61	22.94	-10.9	11,876	-0.09%
2022/03/04	10	19.97	1	20.32	20.00	9	11,436	0.08%
2022/03/03	1	20.56	10	20.40	20.71	-9	11,636	-0.08%
2022/03/02	10	19.70	64	19.21	19.62	-54	11,333	-0.48%
2022/03/01	0	0.00	0.2	17.50	17.50	-0.2	10,798	0.00%
2022/02/25	1	17.18	1	17.24	17.20	0	10,753	0.00%
2022/02/24	1	17.48	13	16.95	17.46	-12	10,578	-0.11%
2022/02/23	10	16.68	2	16.69	16.70	8	10,125	0.08%
2022/02/22	1.2	16.76	0	0.00	16.81	1.2	10,153	0.01%
2022/02/21	6	16.20	0	0.00	16.24	6	10,076	0.06%
2022/02/18	1	16.17	0	0.00	16.17	1	9,970	0.01%
2022/02/17	1	16.38	0	0.00	16.42	1	9,881	0.01%
2022/02/16	1	16.30	0.4	16.30	16.31	0.6	9,725	0.01%
2022/02/15	0	0.00	29	16.82	16.79	-29	9,524	-0.30%
2022/02/14	1	16.78	0	0.00	16.78	1	9,432	0.01%
2022/02/09	1	15.95	3	15.94	15.97	-2	9,388	-0.02%
2022/02/08	1	16.22	2	16.21	16.20	-1	9,361	-0.01%
2022/01/26	1	15.11	0	0.00	15.12	1	9,030	0.01%
2022/01/25	0	0.00	10	14.84	14.88	-10	8,963	-0.11%
2022/01/24	0	0.00	6	15.26	15.23	-6	8,957	-0.07%
2022/01/20	2	15.10	10	15.08	15.22	-8	9,075	-0.09%
2022/01/19	0	0.00	3	15.22	15.20	-3	9,028	-0.03%
2022/01/18	0	0.00	1	14.86	14.96	-1	8,683	-0.01%
2022/01/17	0	0.00	9	14.84	14.82	-9	8,610	-0.10%
2022/01/12	0	0.00	2	14.37	14.32	-2	8,311	-0.02%
2022/01/07	0	0.00	32	14.11	14.10	-32	8,311	-0.39%
2022/01/05	0	0.00	3	13.58	13.57	-3	8,021	-0.04%
2022/01/03	2	13.43	0	0.00	13.39	2	8,315	0.02%
2021/12/29	0	0.00	1	13.41	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	6	13.39	13.38	-6	8,860	-0.07%
2021/12/27	0	0.00	10	12.91	12.94	-10	8,839	-0.11%
2021/12/24	10	13.00	0	0.00	12.94	10	8,852	0.11%
2021/12/23	10	12.91	14	12.89	12.91	-4	8,876	-0.05%
2021/12/22	0	0.00	1	12.65	12.61	-1	8,852	-0.01%
2021/12/20	4	12.24	0	0.00	12.13	4	9,428	0.04%
2021/12/17	7	12.74	7	12.70	12.63	0	9,449	0.00%
2021/12/16	0	0.00	1	12.67	12.63	-1	9,544	-0.01%
2021/12/14	1	12.57	5	12.53	12.53	-4	9,698	-0.04%
2021/12/13	0	0.00	29	12.83	12.82	-29	10,032	-0.29%
2021/12/10	1	12.53	0	0.00	12.52	1	10,051	0.01%
2021/12/09	1	12.88	0	0.00	12.90	1	10,167	0.01%
2021/12/08	0	0.00	4	12.70	12.68	-4	10,251	-0.04%
2021/12/03	5	12.00	0	0.00	12.00	5	9,999	0.05%
2021/12/02	37	11.71	0	0.00	11.70	37	9,894	0.37%
2021/12/01	7.2	11.82	0	0.00	12.04	7.2	9,504	0.08%
2021/11/30	1	12.41	0	0.00	12.30	1	9,423	0.01%
2021/11/29	6	12.63	0	0.00	12.53	6	9,257	0.06%
2021/11/26	1.2	13.49	0	0.00	13.46	1.2	8,774	0.01%
2021/11/24	0	0.00	1	13.85	13.90	-1	8,845	-0.01%
2021/11/23	2	13.51	0	0.00	13.47	2	8,792	0.02%
2021/11/22	1	13.39	0	0.00	13.44	1	8,832	0.01%
2021/11/18	3	13.64	350	13.58	13.64	-347	8,809	-3.94%	大賣/鉅額交易
2021/11/17	0.1	13.99	0	0.00	14.00	0.1	8,785	0.00%
2021/11/10	0	0.00	1	14.65	14.59	-1	8,985	-0.01%
2021/11/09	0	0.00	1	14.25	14.25	-1	8,897	-0.01%
2021/11/08	0	0.00	2	14.35	14.33	-2	8,924	-0.02%
2021/11/04	2	13.92	0	0.00	13.96	2	8,855	0.02%
2021/11/02	0	0.00	3	14.64	14.58	-3	8,983	-0.03%
2021/10/29	1	14.39	0	0.00	14.40	1	9,186	0.01%
2021/10/28	3	14.12	2	14.15	14.15	1	9,105	0.01%
2021/10/25	1	14.73	0	0.00	14.72	1	9,147	0.01%
2021/10/22	1	14.40	0	0.00	14.32	1	9,181	0.01%
2021/10/21	0.1	14.55	0	0.00	14.51	0.1	9,234	0.00%
2021/10/18	0	0.00	1	14.43	14.47	-1	9,465	-0.01%
2021/10/14	50	13.99	4	13.97	14.01	46	9,839	0.47%
2021/10/13	1.2	13.89	0	0.00	13.93	1.2	9,932	0.01%
2021/10/12	1	13.91	0	0.00	13.97	1	9,971	0.01%
2021/10/08	0	0.00	2	13.75	13.77	-2	9,998	-0.02%
2021/10/07	0	0.00	3	13.33	13.30	-3	9,906	-0.03%
2021/10/06	1	13.69	1	13.70	13.72	0	9,854	0.00%
2021/10/05	30	13.50	0	0.00	13.48	30	9,689	0.31%
2021/10/04	1	13.10	1	13.08	13.13	0	9,442	0.00%
2021/09/30	1	12.96	0	0.00	12.95	1	9,661	0.01%
2021/09/29	0	0.00	2	12.90	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	42	13.02	13.17	-42	9,738	-0.43%
2021/09/27	0	0.00	2	12.99	12.96	-2	9,581	-0.02%
2021/09/24	0	0.00	1	12.70	12.68	-1	9,356	-0.01%
2021/09/23	0	0.00	1	12.52	12.52	-1	9,256	-0.01%
2021/09/17	1	12.50	0	0.00	12.48	1	9,301	0.01%
2021/09/16	1	12.52	1	12.48	12.53	0	9,222	0.00%
2021/09/14	1	12.20	1	12.24	12.24	0	8,940	0.00%
2021/09/03	0	0.00	5	12.05	12.03	-5	9,719	-0.05%
2021/08/20	0	0.00	2	11.07	11.05	-2	10,940	-0.02%
2021/08/19	3	11.13	0	0.00	11.12	3	10,916	0.03%
2021/08/18	1	11.49	0	0.00	11.55	1	10,877	0.01%
2021/08/09	3	11.58	0	0.00	11.59	3	13,108	0.02%
2021/08/05	1	11.79	0	0.00	11.80	1	13,308	0.01%
2021/07/30	0	0.00	12	12.60	12.58	-12	14,348	-0.08%
2021/07/29	25	12.49	0	0.00	12.52	25	14,520	0.17%
2021/07/27	0	0.00	2	12.42	12.44	-2	15,589	-0.01%
2021/07/23	0	0.00	12	12.38	12.36	-12	16,112	-0.07%
2021/07/22	25	12.08	18	12.12	12.05	7	16,153	0.04%
2021/07/21	1	11.51	0	0.00	11.52	1	16,183	0.01%
2021/07/20	34	11.51	50	11.50	11.51	-16	16,241	-0.10%
2021/07/19	2	12.21	2	12.18	12.21	0	15,886	0.00%
2021/07/16	1	12.31	0	0.00	12.33	1	15,955	0.01%
2021/07/15	1	12.41	50	12.40	12.43	-49	16,240	-0.30%
2021/07/09	0	0.00	10	12.46	12.51	-10	17,408	-0.06%
2021/07/06	40	13.06	0	0.00	13.09	40	17,409	0.23%
2021/07/05	0	0.00	1	12.82	12.83	-1	17,291	-0.01%
2021/07/02	1	12.86	0	0.00	12.83	1	17,304	0.01%
2021/07/01	0	0.00	7	12.58	12.55	-7	17,218	-0.04%
2021/06/30	0	0.00	7	12.54	12.54	-7	17,363	-0.04%
2021/06/29	2	12.38	0	0.00	12.42	2	17,536	0.01%
2021/06/22	40	12.51	3	12.47	12.47	37	19,999	0.19%
2021/06/18	10	12.00	0	0.00	11.98	10	20,871	0.05%
2021/06/17	3	12.16	29	12.16	12.26	-26	20,968	-0.12%
2021/06/16	0	0.00	4	12.33	12.33	-4	21,840	-0.02%
2021/06/09	40	11.99	1	11.96	11.96	39	22,139	0.18%
2021/06/07	0	0.00	1	11.89	11.77	-1	22,392	0.00%
2021/06/04	2	11.62	0	0.00	11.67	2	22,814	0.01%
2021/06/03	10	11.75	2	11.75	11.76	8	23,191	0.03%
2021/06/02	0	0.00	1	11.55	11.52	-1	24,015	0.00%
2021/06/01	11	11.46	6	11.44	11.45	5	24,865	0.02%
2021/05/31	8	11.31	1	11.31	11.33	7	25,009	0.03%
2021/05/28	8	11.40	3	11.42	11.39	5	25,127	0.02%
2021/05/27	0	0.00	4	11.19	11.18	-4	25,319	-0.02%
2021/05/25	0	0.00	7	11.24	11.23	-7	26,265	-0.03%
2021/05/24	2	10.91	0	0.00	10.89	2	25,938	0.01%
2021/05/21	6	10.60	0	0.00	10.62	6	26,503	0.02%
2021/05/20	8	10.81	8	10.82	10.84	0	26,546	0.00%
2021/05/18	50	11.29	0	0.00	11.29	50	27,552	0.18%
2021/05/17	0	0.00	4	11.12	11.10	-4	28,221	-0.01%
2021/05/14	1	10.87	0	0.00	10.87	1	28,321	0.00%
2021/05/11	2	10.99	0	0.00	10.95	2	29,164	0.01%
2021/05/10	0	0.00	12	11.10	11.11	-12	29,104	-0.04%
2021/05/07	0	0.00	14	11.04	11.09	-14	29,021	-0.05%
2021/05/06	0	0.00	7	11.20	11.19	-7	28,908	-0.02%
2021/05/05	0	0.00	7	11.28	11.22	-7	28,821	-0.02%
2021/05/04	0	0.00	11	10.97	10.92	-11	28,228	-0.04%
2021/05/03	0	0.00	4	10.86	10.76	-4	27,823	-0.01%
2021/04/29	1	10.87	4	10.91	10.87	-3	27,789	-0.01%
2021/04/28	0	0.00	11	10.67	10.69	-11	27,506	-0.04%
2021/04/27	0	0.00	10	10.58	10.60	-10	27,711	-0.04%
2021/04/23	0	0.00	1	10.54	10.54	-1	27,935	0.00%
2021/04/22	0	0.00	200	10.42	10.43	-200	28,179	-0.71%	大賣/鉅額交易
2021/04/21	9	10.60	3	10.59	10.60	6	28,292	0.02%
2021/04/20	0	0.00	5	10.90	10.92	-5	28,498	-0.02%
2021/04/19	1	10.72	0	0.00	10.76	1	28,396	0.00%
2021/04/16	2	10.84	2	10.84	10.87	0	28,483	0.00%
2021/04/15	0	0.00	10	10.80	10.80	-10	28,404	-0.04%
2021/04/14	0	0.00	6	10.38	10.39	-6	28,205	-0.02%
2021/04/12	2	10.17	20	10.22	10.16	-18	28,977	-0.06%
2021/04/07	20	10.16	3	10.21	10.20	17	29,132	0.06%
2021/04/06	0	0.00	20	10.15	10.14	-20	29,135	-0.07%
2021/04/01	5	10.21	8	10.20	10.24	-3	28,953	-0.01%
2021/03/31	5	10.42	0	0.00	10.44	5	28,798	0.02%
2021/03/30	0	0.00	7	10.59	10.54	-7	29,004	-0.02%
2021/03/29	1	10.21	0	0.00	10.22	1	28,755	0.00%
2021/03/26	9	10.18	6	10.17	10.19	3	28,644	0.01%
2021/03/25	0	0.00	81	10.33	10.30	-81	28,434	-0.28%
2021/03/24	51	9.95	0	0.00	9.94	51	27,668	0.18%
2021/03/19	12	10.36	165	10.34	10.33	-153	26,769	-0.57%	大賣/鉅額交易
2021/03/18	3	11.02	80	11.01	11.04	-77	25,827	-0.30%
2021/03/12	1	11.27	5	11.26	11.25	-4	25,406	-0.02%
2021/03/11	0	0.00	2	11.12	11.11	-2	25,255	-0.01%
2021/03/10	3	10.96	3	10.97	10.88	0	25,248	0.00%
2021/03/09	5	11.15	4	11.24	11.22	1	24,822	0.00%
2021/03/08	50	11.54	0	0.00	11.49	50	24,479	0.20%
2021/03/05	0	0.00	4	10.93	10.92	-4	23,381	-0.02%
2021/03/04	0	0.00	12	10.47	10.47	-12	22,477	-0.05%
2021/03/02	3	10.18	1	10.20	10.17	2	22,543	0.01%
2021/02/26	6	10.72	5	10.71	10.68	1	22,827	0.00%
2021/02/25	2	10.78	3	10.80	10.75	-1	22,617	0.00%
2021/02/23	44	10.72	6	10.64	10.69	38	21,862	0.17%
2021/02/22	12	10.20	6	10.23	10.24	6	21,231	0.03%
2021/02/19	6	10.14	11	10.10	10.20	-5	21,007	-0.02%
2021/02/18	0	0.00	7	10.54	10.55	-7	20,435	-0.03%
2021/02/17	40	10.25	50	10.15	10.25	-10	19,864	-0.05%
2021/02/05	40	9.63	4	9.65	9.65	36	18,851	0.19%
2021/02/04	0	0.00	1	9.50	9.53	-1	18,331	-0.01%
2021/02/03	40	9.38	10	9.35	9.37	30	17,985	0.17%
2021/02/02	0	0.00	11	9.22	9.21	-11	17,816	-0.06%
2021/01/29	1	8.93	0	0.00	8.92	1	16,923	0.01%
2021/01/28	0	0.00	6	8.99	8.97	-6	16,922	-0.04%
2021/01/27	0	0.00	5	9.00	9.03	-5	17,044	-0.03%
2021/01/26	3	8.96	1	8.96	8.94	2	17,302	0.01%
2021/01/25	5	8.91	0	0.00	8.93	5	17,587	0.03%
2021/01/20	0	0.00	321	9.10	9.10	-321	17,852	-1.80%	大賣/鉅額交易
2021/01/19	0	0.00	3	8.94	8.94	-3	17,570	-0.02%
2021/01/18	4	8.90	210	8.88	8.88	-206	17,823	-1.16%	大賣/鉅額交易
2021/01/15	0	0.00	25	9.19	9.12	-25	17,385	-0.14%
2021/01/14	12	9.06	0	0.00	9.07	12	17,254	0.07%
2021/01/13	56	9.22	4	9.17	9.21	52	16,949	0.31%
2021/01/12	0	0.00	3	8.93	8.91	-3	16,418	-0.02%
2021/01/11	61	8.92	6	8.92	8.89	55	16,173	0.34%
2021/01/08	0	0.00	1	8.76	8.73	-1	15,877	-0.01%
2021/01/07	3	8.74	2	8.68	8.74	1	15,743	0.01%
2021/01/06	0	0.00	7	8.58	8.57	-7	15,332	-0.05%
2021/01/05	2	8.21	0	0.00	8.22	2	14,491	0.01%
2021/01/04	0	0.00	16	8.40	8.41	-16	14,371	-0.11%
2020/12/25	1	8.26	0	0.00	8.26	1	14,231	0.01%
2020/12/24	0	0.00	4	8.32	8.33	-4	14,189	-0.03%
2020/12/23	46	8.01	7	8.01	8.02	39	13,926	0.28%
2020/12/22	4	8.23	0	0.00	8.16	4	13,746	0.03%
2020/12/21	4	8.36	1	8.33	8.33	3	13,256	0.02%
2020/12/18	53	8.43	1	8.42	8.40	52	13,021	0.40%
2020/12/16	0	0.00	1	8.25	8.25	-1	12,724	-0.01%
2020/12/14	2	8.12	0	0.00	8.14	2	12,603	0.02%
2020/12/08	0	0.00	16	8.06	8.07	-16	12,768	-0.13%
2020/12/04	1	8.14	5	8.12	8.18	-4	12,915	-0.03%
2020/12/03	5	8.07	0	0.00	8.07	5	12,921	0.04%
2020/12/02	3	7.92	0	0.00	7.93	3	13,092	0.02%
2020/11/30	2	8.06	0	0.00	8.04	2	13,047	0.02%
2020/11/27	0	0.00	6	8.04	8.04	-6	12,942	-0.05%
2020/11/26	13	8.22	20	8.17	8.16	-7	12,848	-0.05%
2020/11/25	112	8.08	94	8.12	8.14	18	12,459	0.14%	大買/
2020/11/24	0	0.00	5	7.75	7.75	-5	11,649	-0.04%
2020/11/23	6	7.62	1	7.62	7.63	5	11,457	0.04%
2020/11/13	0	0.00	10	7.47	7.47	-10	11,654	-0.09%
2020/11/11	1	7.63	0	0.00	7.65	1	11,508	0.01%
2020/11/10	2	7.40	7	7.40	7.42	-5	11,147	-0.04%
2020/11/09	0	0.00	5	7.17	7.22	-5	10,938	-0.05%
2020/11/06	3	7.18	0	0.00	7.12	3	10,921	0.03%
2020/11/02	1	6.73	35	6.74	6.74	-34	10,549	-0.32%
2020/10/30	3	6.90	20	6.88	6.88	-17	10,265	-0.17%
2020/10/29	1	7.06	26	7.09	7.06	-25	10,066	-0.25%
2020/10/26	12	7.28	13	7.35	7.29	-1	9,863	-0.01%
2020/10/22	2	7.44	0	0.00	7.43	2	9,747	0.02%
2020/10/16	0	0.00	17	7.53	7.53	-17	9,992	-0.17%
2020/10/13	0	0.00	2	7.50	7.50	-2	10,377	-0.02%
2020/10/08	2	7.60	0	0.00	7.58	2	10,467	0.02%
2020/10/05	10	7.44	0	0.00	7.45	10	11,046	0.09%
2020/09/29	1	7.66	0	0.00	7.67	1	11,286	0.01%
2020/09/25	30	7.70	6	7.70	7.72	24	11,727	0.20%
2020/09/24	6	7.61	0	0.00	7.61	6	11,708	0.05%
2020/09/22	1	7.71	0	0.00	7.70	1	11,916	0.01%
2020/09/18	0	0.00	8	7.92	7.94	-8	12,086	-0.07%
2020/09/17	0	0.00	5	7.84	7.80	-5	12,197	-0.04%
2020/09/16	8	7.84	13	7.84	7.84	-5	12,252	-0.04%
2020/09/15	10	7.64	0	0.00	7.65	10	12,268	0.08%
2020/09/14	5	7.69	1	7.71	7.71	4	12,206	0.03%
2020/09/11	7	7.78	56	7.78	7.77	-49	12,193	-0.40%
2020/09/10	1	7.79	0	0.00	7.88	1	12,153	0.01%
2020/09/09	16	7.68	71	7.65	7.75	-55	12,350	-0.45%
2020/09/08	12	7.93	0	0.00	7.90	12	12,295	0.10%
2020/09/07	4	8.01	0	0.00	8.01	4	12,536	0.03%
2020/09/04	9	8.09	0	0.00	8.09	9	12,569	0.07%
2020/09/02	0	0.00	4	8.20	8.19	-4	12,816	-0.03%
2020/09/01	1	8.18	2	8.22	8.19	-1	13,248	-0.01%
2020/08/28	0	0.00	10	8.22	8.21	-10	13,469	-0.07%
2020/08/25	6	8.28	0	0.00	8.26	6	14,217	0.04%
2020/08/24	2	8.20	0	0.00	8.18	2	14,283	0.01%
2020/08/21	21	8.23	2	8.24	8.24	19	14,585	0.13%
2020/08/20	30	8.25	0	0.00	8.20	30	14,747	0.20%
2020/08/19	1	8.42	145	8.39	8.39	-144	14,730	-0.98%	大賣/鉅額交易
2020/08/17	2	8.46	0	0.00	8.46	2	15,580	0.01%
2020/08/13	1	8.50	7	8.50	8.51	-6	16,215	-0.04%
2020/08/11	0	0.00	44	8.51	8.51	-44	17,799	-0.25%
2020/08/07	0	0.00	10	8.45	8.44	-10	18,668	-0.05%
2020/08/06	0	0.00	5	8.47	8.47	-5	19,293	-0.03%
2020/08/05	0	0.00	3	8.28	8.33	-3	19,752	-0.02%
2020/08/03	4	8.09	0	0.00	8.08	4	21,122	0.02%
2020/07/31	4	8.17	0	0.00	8.19	4	21,486	0.02%
2020/07/29	5	8.22	10	8.24	8.21	-5	23,362	-0.02%
2020/07/28	0	0.00	18	8.31	8.28	-18	24,202	-0.07%
2020/07/27	1	8.30	8	8.31	8.30	-7	25,311	-0.03%
2020/07/24	21	8.42	2	8.40	8.40	19	25,868	0.07%
2020/07/22	0	0.00	6	8.53	8.52	-6	27,067	-0.02%
2020/07/21	5	8.29	7	8.27	8.30	-2	27,748	-0.01%
2020/07/20	5	8.17	8	8.19	8.24	-3	28,784	-0.01%
2020/07/16	0	0.00	25	8.40	8.38	-25	33,410	-0.07%
2020/07/15	6	8.37	0	0.00	8.38	6	34,477	0.02%
2020/07/14	33	8.40	40	8.42	8.37	-7	35,673	-0.02%
2020/07/13	1	8.48	5	8.48	8.50	-4	36,935	-0.01%
2020/07/10	67	8.48	5	8.52	8.48	62	38,825	0.16%
2020/07/09	18	8.69	0	0.00	8.68	18	41,363	0.04%
2020/07/08	11	8.79	0	0.00	8.75	11	49,967	0.02%
2020/07/07	0	0.00	6	8.89	8.85	-6	50,541	-0.01%
2020/07/06	1	8.75	8	8.88	8.90	-7	50,961	-0.01%
2020/07/02	9	8.63	2	8.67	8.63	7	52,778	0.01%
2020/07/01	1	8.64	0	0.00	8.66	1	53,527	0.00%
2020/06/30	6	8.64	0	0.00	8.65	6	53,664	0.01%
2020/06/29	19	8.66	0	0.00	8.66	19	53,864	0.04%
2020/06/24	12	8.82	0	0.00	8.81	12	54,191	0.02%
2020/06/23	5	8.91	0	0.00	8.88	5	54,259	0.01%
2020/06/22	31	8.95	0	0.00	8.92	31	54,477	0.06%
2020/06/19	0	0.00	10	9.00	8.99	-10	54,937	-0.02%
2020/06/18	10	8.97	0	0.00	8.97	10	55,481	0.02%
2020/06/17	3	9.01	10	9.05	9.01	-7	56,294	-0.01%
2020/06/16	11	8.93	0	0.00	9.03	11	57,616	0.02%
2020/06/15	11	8.83	18	8.86	8.84	-7	59,316	-0.01%
2020/06/12	1	8.91	5	8.90	8.97	-4	60,253	-0.01%
2020/06/11	8	9.18	2	9.20	9.14	6	60,693	0.01%
2020/06/10	2	9.33	0	0.00	9.31	2	61,179	0.00%
2020/06/08	105	9.51	11	9.54	9.54	94	63,604	0.15%	大買/
2020/06/05	2	9.37	10	9.38	9.38	-8	64,870	-0.01%
2020/06/04	0	0.00	8	9.30	9.31	-8	66,970	-0.01%
2020/06/03	5	9.21	12	9.36	9.39	-7	71,890	-0.01%
2020/06/02	2	9.09	0	0.00	9.09	2	72,938	0.00%
2020/06/01	6	9.19	0	0.00	9.17	6	73,448	0.01%
2020/05/29	5	9.20	0	0.00	9.17	5	73,778	0.01%
2020/05/28	32	9.19	0	0.00	9.16	32	74,481	0.04%
2020/05/27	43	9.33	5	9.35	9.32	38	76,350	0.05%
2020/05/26	6	9.37	2	9.36	9.37	4	77,903	0.01%
2020/05/25	8	9.35	0	0.00	9.32	8	78,104	0.01%
2020/05/22	11	9.45	3	9.47	9.40	8	77,988	0.01%
2020/05/21	19	9.65	192	9.66	9.64	-173	77,642	-0.22%	大賣/鉅額交易
2020/05/20	10	9.56	4	9.61	9.60	6	77,309	0.01%
2020/05/19	20	9.51	61	9.54	9.64	-41	77,196	-0.05%
2020/05/18	75	9.62	19	9.66	9.65	56	76,245	0.07%
2020/05/15	49	9.45	2	9.44	9.44	47	75,743	0.06%
2020/05/14	7	9.31	29	9.33	9.30	-22	75,426	-0.03%
2020/05/13	55	9.49	4	9.50	9.48	51	75,082	0.07%
2020/05/12	9	9.31	25	9.30	9.37	-16	74,751	-0.02%
2020/05/11	117	9.39	4	9.48	9.47	113	74,379	0.15%	大買/鉅額交易
2020/05/08	0	0.00	30	8.89	8.90	-30	73,619	-0.04%
2020/05/07	25	8.62	20	8.65	8.72	5	73,312	0.01%
2020/05/06	35	8.96	31.5	9.01	8.76	3.5	73,076	0.00%
2020/05/05	85	8.79	20	8.89	8.76	65	72,309	0.09%
2020/05/04	10	8.45	18	8.57	8.56	-8	71,781	-0.01%
2020/04/30	447	8.52	11	8.52	8.69	436	71,342	0.61%	大買/鉅額交易
2020/04/29	122	8.00	14	8.02	8.03	108	70,336	0.15%	大買/鉅額交易
2020/04/28	16	7.73	14	7.75	7.75	2	70,037	0.00%
2020/04/27	16	7.86	1	7.88	7.88	15	69,574	0.02%
2020/04/24	2	7.96	0	0.00	8.00	2	68,864	0.00%
2020/04/23	16	7.83	15	7.91	8.04	1	67,918	0.00%
2020/04/22	102	7.53	21	7.61	7.44	81	66,657	0.12%	大買/
2020/04/21	40	8.09	2	8.17	8.17	38	64,017	0.06%
2020/04/20	11	8.41	33	8.47	8.45	-22	61,680	-0.04%
2020/04/17	35	8.61	0	0.00	8.60	35	60,465	0.06%
2020/04/16	26	8.49	20	8.46	8.50	6	59,081	0.01%
2020/04/15	22	8.65	21	8.64	8.64	1	57,670	0.00%
2020/04/14	25	8.31	3	8.65	8.67	22	55,679	0.04%
2020/04/13	162.5	8.34	0	0.00	8.26	162.5	52,711	0.31%	大買/鉅額交易
2020/04/10	27	9.50	5	9.65	9.60	22	43,879	0.05%
2020/04/09	3	9.60	12	9.74	9.85	-9	43,089	-0.02%
2020/04/08	42	9.33	3	9.33	9.43	39	42,459	0.09%
2020/04/07	1	10.13	0	0.00	10.14	1	40,824	0.00%
2020/04/06	7	10.19	98	9.91	10.23	-91	40,088	-0.23%
2020/04/01	12	10.00	7	10.07	10.23	5	39,173	0.01%
2020/03/31	12	10.00	3	9.90	10.08	9	38,809	0.02%
2020/03/30	0	0.00	2	9.70	9.79	-2	38,430	-0.01%
2020/03/27	4	10.14	21	10.11	10.17	-17	37,874	-0.04%
2020/03/26	2	10.21	0	0.00	10.33	2	37,560	0.01%
2020/03/25	1	10.51	3	10.49	10.46	-2	37,155	-0.01%
2020/03/24	5	10.32	13	10.35	10.36	-8	36,522	-0.02%
2020/03/23	34	9.40	31	9.84	10.10	3	35,836	0.01%
2020/03/20	27	10.16	70	10.26	10.41	-43	34,923	-0.12%
2020/03/19	76	9.34	64	9.24	9.12	12	33,485	0.04%
2020/03/18	72	10.35	15	10.36	10.25	57	31,478	0.18%
2020/03/17	33	10.72	30	10.80	10.75	3	30,205	0.01%
2020/03/16	121	10.99	126	10.95	10.95	-5	29,232	-0.02%	大買/大賣/
2020/03/13	281	10.48	212	10.45	11.34	69	28,400	0.24%	大買/大賣/
2020/03/12	31	11.11	15	11.26	11.00	16	26,833	0.06%
2020/03/11	70	11.45	147	11.69	11.55	-77	25,529	-0.30%	大賣/
2020/03/10	214	10.94	188	11.05	11.31	26	23,875	0.11%	大買/大賣/
2020/03/09	322	10.88	133	10.96	10.41	189	21,554	0.88%	大買/大賣/鉅額交易
2020/03/06	25	13.41	0	0.00	13.38	25	16,447	0.15%
2020/03/05	24	13.84	10	13.85	13.84	14	15,037	0.09%
2020/03/04	6	13.94	0	0.00	13.98	6	14,143	0.04%
2020/03/03	9	14.07	15	14.12	13.97	-6	13,496	-0.04%
2020/03/02	34	13.36	0	0.00	13.51	34	12,621	0.27%
2020/02/27	74	14.20	0	0.00	14.15	74	10,302	0.72%
2020/02/26	25	14.78	0	0.00	14.82	25	8,480	0.29%
2020/02/25	12	15.09	0	0.00	15.10	12	8,068	0.15%
2020/02/24	24	15.19	0	0.00	15.26	24	7,863	0.31%
2020/02/21	2	15.65	0	0.00	15.62	2	7,593	0.03%
2020/02/20	0	0.00	1	15.74	15.69	-1	7,450	-0.01%
2020/02/18	5	15.20	0	0.00	15.16	5	7,063	0.07%
2020/02/17	0	0.00	1	15.25	15.27	-1	6,911	-0.01%
2020/02/14	32	15.06	0	0.00	15.11	32	6,678	0.48%
2020/02/13	11	15.04	1	15.08	15.03	10	6,450	0.16%
2020/02/12	21	14.83	3	14.81	14.85	18	6,049	0.30%
2020/02/11	58	14.70	0	0.00	14.73	58	5,781	1.00%
2020/02/10	12	14.72	0	0.00	14.76	12	5,469	0.22%
2020/02/07	11	14.98	5	14.98	14.98	6	5,208	0.12%
2020/02/06	4	15.20	3	15.08	15.25	1	4,979	0.02%
2020/02/05	6	14.68	0	0.00	14.72	6	4,683	0.13%
2020/02/04	26	14.81	0	0.00	14.87	26	4,308	0.60%
2020/02/03	8	15.12	0	0.00	15.22	8	3,775	0.21%
2020/01/31	5	15.65	0	0.00	15.66	5	3,480	0.14%
2020/01/30	22	16.00	0	0.00	16.01	22	3,116	0.71%
2020/01/09	15	17.60	0	0.00	17.58	15	3,389	0.44%
2020/01/08	0	0.00	1	18.71	18.55	-1	3,373	-0.03%
2020/01/02	1	17.87	0	0.00	17.83	1	3,636	0.03%
2019/12/27	0	0.00	2	18.01	18.02	-2	4,565	-0.04%
2019/12/25	0	0.00	1	17.79	17.81	-1	4,850	-0.02%
2019/12/24	0	0.00	14	17.65	17.66	-14	4,862	-0.29%
2019/12/23	0	0.00	36	17.59	17.54	-36	4,890	-0.74%
2019/12/20	0	0.00	2	17.82	17.83	-2	4,934	-0.04%
2019/12/18	1	17.62	2	17.66	17.63	-1	4,908	-0.02%
2019/12/16	0	0.00	1	17.46	17.43	-1	4,896	-0.02%
2019/12/12	6	17.19	0	0.00	17.17	6	5,148	0.12%
2019/12/10	0	0.00	1	17.22	17.21	-1	5,413	-0.02%
2019/12/09	4	17.24	1	17.24	17.21	3	5,424	0.06%
2019/12/05	0	0.00	3	17.03	17.01	-3	5,478	-0.05%
2019/12/02	2	16.46	0	0.00	16.45	2	5,603	0.04%
2019/11/22	0	0.00	2	17.03	17.02	-2	5,754	-0.03%
2019/11/18	0	0.00	2	16.93	16.92	-2	5,647	-0.04%
2019/11/05	0	0.00	2	16.50	16.54	-2	5,905	-0.03%
2019/10/28	0	0.00	7	16.59	16.55	-7	5,803	-0.12%
2019/10/23	0	0.00	1	15.86	15.86	-1	5,349	-0.02%
2019/10/16	6	15.60	0	0.00	15.59	6	5,265	0.11%
2019/10/15	2	15.73	6	15.69	15.67	-4	5,217	-0.08%
2019/10/09	5	15.51	0	0.00	15.51	5	4,937	0.10%
2019/10/07	3	15.57	0	0.00	15.61	3	4,804	0.06%
2019/10/04	1	15.58	0	0.00	15.69	1	4,626	0.02%
2019/10/03	2	15.65	0	0.00	15.86	2	4,146	0.05%
2019/09/25	21	16.79	0	0.00	16.79	21	3,597	0.58%
2019/09/17	5	18.18	9	18.18	18.19	-4	3,648	-0.11%
2019/09/16	13	17.62	5	17.69	17.55	8	3,590	0.22%
2019/09/12	2	16.57	0	0.00	16.58	2	3,395	0.06%
2019/09/05	0	0.00	3	16.56	16.56	-3	3,466	-0.09%
2019/09/02	3	16.25	0	0.00	16.27	3	3,402	0.09%
2019/08/30	0	0.00	10	16.69	16.65	-10	3,444	-0.29%
2019/08/28	0	0.00	3	16.35	16.36	-3	3,428	-0.09%
2019/08/26	3	15.82	0	0.00	15.86	3	3,548	0.08%
2019/08/22	1	16.37	0	0.00	16.37	1	3,416	0.03%
2019/08/20	0	0.00	2	16.49	16.57	-2	3,387	-0.06%
2019/08/15	2	16.25	0	0.00	16.25	2	3,391	0.06%
2019/08/14	0	0.00	2	16.67	16.59	-2	3,366	-0.06%
2019/08/13	0	0.00	1	16.18	16.17	-1	3,256	-0.03%
2019/08/12	0	0.00	1	16.02	16.02	-1	3,237	-0.03%
2019/08/08	2	15.58	0	0.00	15.72	2	3,191	0.06%
2019/08/07	2	15.91	0	0.00	15.89	2	3,015	0.07%
2019/08/05	10	16.39	0	0.00	16.32	10	2,817	0.35%
2019/08/02	5	16.28	0	0.00	16.28	5	2,770	0.18%
2019/07/31	0	0.00	3	17.19	17.20	-3	2,612	-0.11%
2019/07/18	2	16.75	0	0.00	16.78	2	2,508	0.08%
2019/07/04	0	0.00	1	16.88	16.81	-1	2,440	-0.04%
2019/07/03	1	16.69	0	0.00	16.68	1	2,464	0.04%
2019/06/27	0	0.00	1	17.45	17.41	-1	2,431	-0.04%
2019/06/25	0	0.00	1	17.08	16.90	-1	2,338	-0.04%
2019/06/21	1	16.89	0	0.00	16.74	1	2,252	0.04%
2019/06/19	0	0.00	10	16.06	16.06	-10	2,129	-0.47%
2019/06/18	0	0.00	2	15.49	15.49	-2	2,103	-0.10%
2019/06/13	3	15.30	0	0.00	15.33	3	1,993	0.15%
2019/06/12	1	15.67	0	0.00	15.64	1	1,878	0.05%
2019/06/04	10	15.87	0	0.00	15.84	10	1,659	0.60%
2019/06/03	2	15.80	0	0.00	15.82	2	1,628	0.12%
2019/05/30	1	17.61	0	0.00	17.61	1	1,402	0.07%
2019/05/27	1	17.38	0	0.00	17.37	1	1,500	0.07%
2019/05/24	11	17.37	0	0.00	17.47	11	1,512	0.73%
2019/05/06	20	17.83	0	0.00	17.97	20	1,926	1.04%
2019/04/22	0	0.00	1	19.37	19.44	-1	2,176	-0.05%
2019/04/18	0	0.00	24	18.90	18.94	-24	2,384	-1.01%
2019/04/09	1	19.12	0	0.00	19.11	1	2,946	0.03%
2019/03/27	0	0.00	1	17.99	18.00	-1	3,846	-0.03%
2019/03/14	0	0.00	5	17.97	17.95	-5	4,771	-0.10%
2019/02/19	0	0.00	25	17.58	17.58	-25	5,208	-0.48%
2019/02/15	0	0.00	3	17.23	17.20	-3	5,200	-0.06%
2019/02/13	1	16.88	0	0.00	16.93	1	5,130	0.02%
2019/02/12	0	0.00	2	16.58	16.66	-2	5,108	-0.04%
2019/01/30	1	16.48	0	0.00	16.54	1	5,073	0.02%
2019/01/23	0	0.00	2	16.51	16.52	-2	4,973	-0.04%
2019/01/15	0	0.00	10	16.08	16.11	-10	4,823	-0.21%
2019/01/07	2	15.57	0	0.00	15.59	2	4,314	0.05%
2019/01/02	1	14.45	0	0.00	14.50	1	4,033	0.02%
2018/12/26	6	14.00	5	14.09	14.01	1	3,707	0.03%
2018/12/25	6	14.23	5	14.36	14.22	1	3,507	0.03%
2018/12/24	1	14.69	0	0.00	14.83	1	3,253	0.03%
2018/12/21	3	14.99	12	14.97	14.92	-9	3,109	-0.29%
2018/12/19	2	15.08	1	15.20	15.31	1	2,800	0.04%
2018/12/18	4	16.02	0	0.00	15.97	4	2,521	0.16%
2018/12/10	11	16.98	0	0.00	16.94	11	1,908	0.58%
2018/12/05	1	16.96	0	0.00	16.98	1	1,712	0.06%
2018/11/29	7	16.47	0	0.00	16.57	7	1,422	0.49%
2018/11/28	10	16.78	5	16.74	16.90	5	1,255	0.40%
2018/11/27	6	16.66	0	0.00	16.64	6	1,212	0.49%
2018/11/22	7	17.64	0	0.00	17.61	7	1,046	0.67%
2018/11/21	6	17.46	0	0.00	17.62	6	1,032	0.58%
2018/11/19	2	18.50	0	0.00	18.57	2	986	0.20%
2018/11/14	4	18.08	0	0.00	18.10	4	932	0.43%
2018/11/13	0	0.00	10	19.15	19.20	-10	860	-1.16%
2018/11/12	1	19.77	0	0.00	19.78	1	830	0.12%
2018/10/29	24	21.96	0	0.00	21.96	24	786	3.05%
2018/10/15	0	0.00	1	23.28	23.29	-1	644	-0.16%
2018/09/25	1	23.26	0	0.00	23.30	1	637	0.16%
2018/02/26	0	0.00	1	19.37	19.44	-1	2,451	-0.04%
2018/02/12	1	18.14	0	0.00	18.17	1	2,612	0.04%
2018/02/08	1	18.76	0	0.00	18.70	1	2,559	0.04%
2018/02/06	0	0.00	100	19.28	19.25	-100	2,575	-3.88%
2018/01/25	0	0.00	2	20.10	20.11	-2	2,921	-0.07%
2018/01/10	0	0.00	20	19.25	19.23	-20	2,941	-0.68%
2018/01/04	0	0.00	1	18.75	18.84	-1	2,989	-0.03%
2018/01/02	0	0.00	1	18.41	18.42	-1	2,936	-0.03%