期元大S&P石油 (00642U)-第一金-彰化券商分點個股進出

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
17.82
漲跌
▲0.30
漲幅
+1.71%
成交量
1,684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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/09	0	0.00	2	17.82	17.82	-2	3,312	-0.06%
2024/05/08	2	17.55	0	0.00	17.52	2	3,324	0.06%
2024/05/07	4	17.67	0	0.00	17.67	4	3,342	0.12%
2024/05/06	1	17.59	0	0.00	17.60	1	3,480	0.03%
2024/05/03	11	17.76	0	0.00	17.79	11	3,566	0.31%
2024/05/02	4	17.81	0	0.00	17.86	4	3,602	0.11%
2024/04/30	2	18.51	0	0.00	18.50	2	3,575	0.06%
2024/04/29	1	18.62	0	0.00	18.66	1	3,737	0.03%
2024/04/26	0	0.00	1	18.82	18.83	-1	3,760	-0.03%
2024/04/22	2	18.34	0	0.00	18.31	2	3,918	0.05%
2024/04/19	0	0.00	2	18.72	18.88	-2	3,880	-0.05%
2024/04/18	2	18.42	0	0.00	18.45	2	3,828	0.05%
2024/04/03	0	0.00	1	18.83	18.81	-1	4,376	-0.02%
2024/04/02	1	18.59	0	0.00	18.59	1	4,432	0.02%
2024/03/20	0	0.00	5	18.21	18.19	-5	4,919	-0.10%
2024/03/15	10	17.72	0	0.00	17.72	10	5,201	0.19%
2024/03/14	0	0.00	2	17.46	17.44	-2	5,179	-0.04%
2024/03/12	0	0.00	1	17.11	17.09	-1	5,445	-0.02%
2024/03/11	3	16.92	0	0.00	16.92	3	5,549	0.05%
2024/03/08	0	0.00	1	17.33	17.33	-1	5,607	-0.02%
2024/03/07	0	0.00	1	17.29	17.23	-1	5,813	-0.02%
2024/03/06	2	17.05	0	0.00	17.10	2	5,854	0.03%
2024/03/05	0	0.00	5	17.14	17.15	-5	5,904	-0.08%
2024/03/04	0	0.00	1	17.46	17.41	-1	5,926	-0.02%
2024/02/29	0	0.00	1	17.12	17.14	-1	5,941	-0.02%
2024/02/27	0	0.00	3	16.96	16.93	-3	5,884	-0.05%
2024/02/26	4	16.64	0	0.00	16.63	4	5,894	0.07%
2024/02/22	0	0.00	6	17.04	17.04	-6	5,889	-0.10%
2024/02/21	1	16.83	1	16.83	16.85	0	5,940	0.00%
2024/02/19	0	0.00	1	16.98	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	2	16.89	16.88	-2	6,038	-0.03%
2024/02/15	0	0.00	10	16.56	16.58	-10	5,978	-0.17%
2024/02/05	9	15.83	0	0.00	15.91	9	5,779	0.16%
2024/02/02	4	16.20	0	0.00	16.20	4	5,675	0.07%
2024/01/29	0	0.00	2	17.08	17.06	-2	5,808	-0.03%
2024/01/26	0	0.00	3	16.73	16.73	-3	5,680	-0.05%
2024/01/23	0	0.00	2	16.29	16.28	-2	5,582	-0.04%
2024/01/22	6	15.91	0	0.00	15.92	6	5,421	0.11%
2024/01/19	0	0.00	4	16.14	16.11	-4	5,432	-0.07%
2024/01/18	0	0.00	2	15.93	15.92	-2	5,351	-0.04%
2024/01/17	1	15.73	0	0.00	15.73	1	5,394	0.02%
2024/01/15	2	15.83	0	0.00	15.90	2	5,456	0.04%
2024/01/12	1	16.01	5	16.03	16.00	-4	5,497	-0.07%
2024/01/11	3	15.59	0	0.00	15.66	3	5,378	0.06%
2024/01/10	0	0.00	4	15.76	15.80	-4	5,416	-0.07%
2024/01/09	3	15.43	0	0.00	15.47	3	5,421	0.06%
2024/01/08	0	0.00	2	16.02	15.86	-2	5,431	-0.04%
2024/01/04	0	0.00	8	15.91	15.96	-8	5,474	-0.15%
2024/01/03	4	15.40	0	0.00	15.36	4	5,411	0.07%
2023/12/29	6	15.69	0	0.00	15.74	6	5,263	0.11%
2023/12/28	2	16.14	0	0.00	16.09	2	5,103	0.04%
2023/12/27	1	16.40	3	16.42	16.43	-2	5,054	-0.04%
2023/12/26	0	0.00	1	16.10	16.11	-1	4,967	-0.02%
2023/12/25	2	16.02	0	0.00	16.00	2	5,002	0.04%
2023/12/22	0	0.00	4	16.23	16.26	-4	4,980	-0.08%
2023/12/21	1	16.16	1	16.17	16.14	0	4,916	0.00%
2023/12/20	0	0.00	3	16.18	16.16	-3	4,871	-0.06%
2023/12/19	0	0.00	3	15.95	15.93	-3	4,783	-0.06%
2023/12/15	1	15.73	1	15.78	15.78	0	4,754	0.00%
2023/12/14	2	15.32	0	0.00	15.33	2	4,636	0.04%
2023/12/13	5	15.07	0	0.00	15.11	5	4,579	0.11%
2023/12/12	1	15.82	0	0.00	15.81	1	4,312	0.02%
2023/12/11	1	15.70	2	15.76	15.78	-1	4,299	-0.02%
2023/12/07	5	15.36	0	0.00	15.39	5	4,163	0.12%
2023/12/06	2	15.92	0	0.00	15.95	2	3,938	0.05%
2023/12/05	2	16.12	0	0.00	16.12	2	3,850	0.05%
2023/12/04	7.3	16.39	0	0.00	16.22	7.3	3,774	0.19%
2023/12/01	2	16.62	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	4	17.07	17.14	-4	3,508	-0.11%
2023/11/29	0	0.00	2	16.89	16.80	-2	3,477	-0.06%
2023/11/27	2	16.52	0	0.00	16.50	2	3,493	0.06%
2023/11/24	1	16.82	0	0.00	16.82	1	3,437	0.03%
2023/11/21	0	0.00	4	17.10	17.05	-4	3,378	-0.12%
2023/11/20	0	0.00	3	16.86	16.88	-3	3,358	-0.09%
2023/11/17	4	16.18	0	0.00	16.18	4	3,258	0.12%
2023/11/16	5	16.88	0	0.00	16.84	5	3,090	0.16%
2023/11/15	2	17.30	0	0.00	17.32	2	3,052	0.07%
2023/11/14	0	0.00	2	17.35	17.37	-2	3,059	-0.07%
2023/11/09	1	16.71	0	0.00	16.71	1	3,098	0.03%
2023/11/08	2	17.09	0	0.00	17.04	2	3,015	0.07%
2023/11/07	5	17.77	0	0.00	17.78	5	2,904	0.17%
2023/10/20	0	0.00	7	19.73	19.74	-7	2,986	-0.23%
2023/10/18	26	19.32	1	19.25	19.25	25	3,030	0.82%
2023/10/04	0	0.00	1	19.30	19.30	-1	3,215	-0.03%
2023/10/03	0	0.00	1	19.07	19.04	-1	3,512	-0.03%
2023/10/02	0	0.00	2	19.69	19.66	-2	3,682	-0.05%
2023/09/22	0	0.00	1	19.51	19.51	-1	4,461	-0.02%
2023/09/21	1	19.24	1	19.19	19.22	0	4,549	0.00%
2023/09/20	2	19.38	0	0.00	19.35	2	5,033	0.04%
2023/09/15	0	0.00	1	19.48	19.49	-1	5,501	-0.02%
2023/09/07	0	0.00	2	18.71	18.65	-2	7,023	-0.03%
2023/08/28	0	0.00	15	17.04	17.07	-15	8,560	-0.18%
2023/08/17	0	0.00	1	16.90	16.86	-1	9,489	-0.01%
2023/08/14	0	0.00	2	17.50	17.46	-2	9,638	-0.02%
2023/08/11	0	0.00	2	17.56	17.53	-2	9,660	-0.02%
2023/08/08	0	0.00	2	17.47	17.41	-2	9,973	-0.02%
2023/08/04	0	0.00	2	17.36	17.34	-2	10,088	-0.02%
2023/07/25	0	0.00	5	16.71	16.72	-5	11,454	-0.04%
2023/07/19	0	0.00	1	15.97	15.92	-1	11,416	-0.01%
2023/07/18	0	0.00	7	15.71	15.70	-7	11,414	-0.06%
2023/07/17	1	15.76	1	15.75	15.74	0	11,419	0.00%
2023/07/14	0	0.00	6	16.19	16.17	-6	11,342	-0.05%
2023/07/13	0	0.00	2	16.02	16.00	-2	11,292	-0.02%
2023/07/06	0	0.00	2	15.20	15.17	-2	10,673	-0.02%
2023/07/05	0	0.00	8	15.01	15.01	-8	10,504	-0.08%
2023/07/04	3	14.79	20	14.83	14.83	-17	10,574	-0.16%
2023/07/03	0	0.00	33	14.93	14.91	-33	11,117	-0.30%
2023/06/30	0	0.00	6	14.77	14.76	-6	11,217	-0.05%
2023/06/28	12	14.40	0	0.00	14.45	12	11,236	0.11%
2023/06/26	7	14.66	0	0.00	14.69	7	11,075	0.06%
2023/06/21	0	0.00	3	15.08	15.11	-3	11,006	-0.03%
2023/06/20	0	0.00	14	15.02	14.97	-14	10,893	-0.13%
2023/06/19	0	0.00	2	14.99	14.97	-2	10,895	-0.02%
2023/06/16	0	0.00	5	14.89	14.88	-5	10,779	-0.05%
2023/06/15	6	14.44	0	0.00	14.49	6	10,788	0.06%
2023/06/14	0	0.00	3	14.66	14.72	-3	10,789	-0.03%
2023/06/13	16	14.30	0	0.00	14.33	16	11,262	0.14%
2023/06/12	21	14.73	0	0.00	14.70	21	11,068	0.19%
2023/06/09	3	15.01	0	0.00	15.01	3	11,148	0.03%
2023/06/07	2	15.09	0	0.00	15.07	2	11,027	0.02%
2023/06/06	0	0.00	5	15.13	15.18	-5	10,980	-0.05%
2023/06/05	2	15.32	6	15.30	15.33	-4	10,940	-0.04%
2023/06/02	1	14.82	4	14.83	14.87	-3	10,758	-0.03%
2023/06/01	13	14.43	0	0.00	14.48	13	10,750	0.12%
2023/05/31	7	14.69	0	0.00	14.65	7	10,483	0.07%
2023/05/29	0	0.00	1	15.49	15.46	-1	10,116	-0.01%
2023/05/26	2	15.16	0	0.00	15.20	2	10,147	0.02%
2023/05/24	0	0.00	6	15.58	15.60	-6	10,284	-0.06%
2023/05/22	2	15.06	0	0.00	15.06	2	10,138	0.02%
2023/05/19	1	15.31	0	0.00	15.32	1	10,065	0.01%
2023/05/18	1	15.35	0	0.00	15.34	1	10,028	0.01%
2023/05/17	1	15.02	0	0.00	14.99	1	9,906	0.01%
2023/05/16	2	15.12	0	0.00	15.11	2	9,921	0.02%
2023/05/05	3	14.62	0	0.00	14.64	3	9,681	0.03%
2023/05/04	10	14.53	0	0.00	14.61	10	9,514	0.11%
2023/05/03	20	15.16	0	0.00	15.15	20	8,915	0.22%
2023/04/18	0	0.00	80	17.04	17.09	-80	8,454	-0.95%
2023/04/17	0	0.00	2	17.40	17.38	-2	8,538	-0.02%
2023/04/13	0	0.00	21	17.51	17.47	-21	8,586	-0.24%
2023/04/07	20	16.84	0	0.00	16.80	20	8,381	0.24%
2023/04/06	0	0.00	32	16.89	16.86	-32	8,163	-0.39%
2023/03/31	0	0.00	1	15.68	15.66	-1	7,549	-0.01%
2023/03/30	0	0.00	5	15.38	15.35	-5	7,374	-0.07%
2023/03/29	0	0.00	1	15.50	15.52	-1	7,298	-0.01%
2023/03/28	0	0.00	2	15.34	15.31	-2	7,118	-0.03%
2023/03/27	0	0.00	6	14.65	14.66	-6	6,801	-0.09%
2023/03/23	0	0.00	5	14.77	14.79	-5	6,653	-0.08%
2023/03/22	17	14.63	0	0.00	14.62	17	6,615	0.26%
2023/03/21	5	14.28	0	0.00	14.26	5	6,570	0.08%
2023/03/20	9	14.21	0	0.00	14.07	9	6,548	0.14%
2023/03/17	1	14.66	0	0.00	14.66	1	6,286	0.02%
2023/03/16	4	14.45	10	14.64	14.52	-6	6,236	-0.10%
2023/03/15	32	15.36	0	0.00	15.41	32	5,837	0.55%
2023/03/14	2	15.79	0	0.00	15.69	2	5,494	0.04%
2023/03/10	5	16.05	0	0.00	15.96	5	5,131	0.10%
2023/02/24	0	0.00	1	16.08	16.11	-1	4,976	-0.02%
2023/02/10	0	0.00	3	16.43	16.42	-3	4,726	-0.06%
2023/02/09	12	16.56	0	0.00	16.57	12	4,717	0.25%
2023/02/08	5	16.35	0	0.00	16.35	5	4,656	0.11%
2023/02/06	2	15.59	0	0.00	15.58	2	4,518	0.04%
2023/01/31	1	16.50	0	0.00	16.43	1	4,213	0.02%
2023/01/30	1	16.99	0	0.00	16.77	1	4,186	0.02%
2023/01/16	1	16.87	1	16.95	16.85	0	4,149	0.00%
2023/01/04	5	16.47	0	0.00	16.40	5	3,922	0.13%
2023/01/03	0	0.00	0.1	16.99	17.04	-0.1	3,959	0.00%
2022/12/28	5	17.04	0	0.00	17.00	5	4,066	0.12%
2022/12/23	10	16.79	0	0.00	16.73	10	4,017	0.25%
2022/12/20	1	16.30	0	0.00	16.13	1	4,094	0.02%
2022/12/16	0	0.00	1	16.30	16.20	-1	4,182	-0.02%
2022/12/15	0.1	16.41	1	16.37	16.36	-0.9	4,179	-0.02%
2022/12/13	0	0.00	1	15.86	15.92	-1	4,065	-0.02%
2022/12/12	1	15.32	0	0.00	15.36	1	4,003	0.02%
2022/12/09	6	15.48	0	0.00	15.45	6	3,953	0.15%
2022/12/08	1	15.59	0	0.00	15.65	1	3,882	0.03%
2022/12/07	6	15.95	0	0.00	15.98	6	3,785	0.16%
2022/12/06	0	0.00	13	16.59	16.60	-13	3,693	-0.35%
2022/12/01	0	0.00	1	17.28	17.23	-1	3,819	-0.03%
2022/11/30	0.3	16.98	0	0.00	17.00	0.3	3,798	0.01%
2022/11/29	0	0.00	9	16.84	17.07	-9	3,800	-0.24%
2022/11/28	15.2	16.04	0	0.00	15.95	15.2	3,743	0.40%
2022/11/25	0.3	16.95	0	0.00	16.90	0.3	3,635	0.01%
2022/11/24	4.2	16.76	0	0.00	16.77	4.2	3,642	0.12%
2022/11/23	2	17.47	0	0.00	17.45	2	3,539	0.06%
2022/11/22	0	0.00	2	17.29	17.31	-2	3,527	-0.06%
2022/11/21	6	17.16	0	0.00	17.12	6	3,487	0.17%
2022/11/18	14	17.71	0	0.00	17.72	14	3,385	0.41%
2022/11/17	10	18.24	0	0.00	18.08	10	3,401	0.29%
2022/11/07	0	0.00	2	19.58	19.58	-2	3,530	-0.06%
2022/11/03	2	19.19	2	19.09	19.20	0	3,506	0.00%
2022/11/02	2	19.14	0	0.00	19.22	2	3,506	0.06%
2022/10/27	0	0.00	1	18.92	18.86	-1	3,632	-0.03%
2022/10/19	1	17.76	0	0.00	17.75	1	3,701	0.03%
2022/10/11	0	0.00	2	19.17	19.11	-2	3,780	-0.05%
2022/09/29	0	0.00	4	17.29	17.30	-4	3,780	-0.11%
2022/09/27	2	16.34	0	0.00	16.43	2	3,790	0.05%
2022/09/26	2	16.69	3	16.61	16.60	-1	3,715	-0.03%
2022/09/14	1	18.14	0	0.00	18.18	1	3,679	0.03%
2022/09/07	1	17.97	0	0.00	17.85	1	3,498	0.03%
2022/09/01	1	18.65	0	0.00	18.62	1	3,331	0.03%
2022/08/30	0	0.00	1	20.16	20.18	-1	3,250	-0.03%
2022/08/24	0	0.00	1	19.45	19.44	-1	3,365	-0.03%
2022/08/19	0	0.00	2	18.64	18.61	-2	3,397	-0.06%
2022/08/18	2	18.20	0	0.00	18.25	2	3,343	0.06%
2022/08/10	0	0.00	4	18.62	18.54	-4	3,219	-0.12%
2022/08/08	2	18.14	0	0.00	18.39	2	3,472	0.06%
2022/08/05	2	18.30	0	0.00	18.31	2	3,526	0.06%
2022/08/02	1	19.15	0	0.00	19.18	1	3,653	0.03%
2022/07/19	0	0.00	1	20.31	20.29	-1	4,025	-0.02%
2022/07/13	0	0.00	2	19.11	19.17	-2	4,073	-0.05%
2022/07/08	0	0.00	1	20.40	20.51	-1	4,236	-0.02%
2022/07/06	1	20.13	0	0.00	19.95	1	4,260	0.02%
2022/07/04	0	0.00	1	21.36	21.51	-1	4,284	-0.02%
2022/07/01	1	21.11	0	0.00	20.94	1	4,386	0.02%
2022/06/27	0	0.00	2	21.25	21.28	-2	4,703	-0.04%
2022/06/24	2	20.76	0	0.00	20.78	2	4,794	0.04%
2022/06/21	0	0.00	1	21.82	21.85	-1	5,060	-0.02%
2022/06/20	6	21.42	0	0.00	21.42	6	5,160	0.12%
2022/06/16	10	22.68	0	0.00	22.57	10	5,434	0.18%
2022/06/06	0	0.00	4	23.14	23.13	-4	7,579	-0.05%
2022/06/02	0	0.00	2	21.73	21.86	-2	7,832	-0.03%
2022/05/31	0	0.00	8	22.61	22.85	-8	8,792	-0.09%
2022/05/27	0	0.00	3	22.09	22.08	-3	9,631	-0.03%
2022/05/19	0	0.00	9	20.91	21.01	-9	10,977	-0.08%
2022/05/17	0	0.00	2	21.86	21.65	-2	11,258	-0.02%
2022/05/16	1	21.28	0	0.00	20.72	1	11,377	0.01%
2022/05/12	0	0.00	1	20.13	19.97	-1	11,625	-0.01%
2022/05/10	0	0.00	1	19.46	19.71	-1	11,552	-0.01%
2022/05/09	1	20.99	0	0.00	21.09	1	11,547	0.01%
2022/05/06	1	20.63	0	0.00	20.80	1	11,474	0.01%
2022/05/05	0	0.00	2.1	20.69	20.72	-2.1	11,802	-0.02%
2022/04/29	0	0.00	24	20.13	20.33	-24	11,970	-0.20%
2022/04/27	0	0.00	1	19.45	19.47	-1	12,030	-0.01%
2022/04/25	20	18.95	0	0.00	19.01	20	12,585	0.16%
2022/04/22	0	0.00	2	19.69	19.60	-2	12,835	-0.02%
2022/04/21	0	0.00	1	19.72	19.75	-1	12,904	-0.01%
2022/04/20	2	19.57	0	0.00	19.72	2	13,122	0.02%
2022/04/19	0	0.00	3	20.52	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	1	20.53	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	3	20.02	20.10	-3	13,246	-0.02%
2022/04/14	0	0.00	24	19.68	19.66	-24	13,554	-0.18%
2022/04/13	0	0.00	12	19.16	19.05	-12	13,487	-0.09%
2022/04/12	0	0.00	107	18.29	18.35	-107	13,452	-0.80%	大賣/鉅額交易
2022/04/11	3	18.17	1	18.23	18.19	2	13,414	0.01%
2022/04/07	111.1	18.46	0	0.00	18.38	111.1	13,413	0.83%	大買/鉅額交易
2022/04/06	0	0.00	2	19.25	19.22	-2	13,368	-0.01%
2022/03/31	22	19.11	1	19.02	19.02	21	13,560	0.15%
2022/03/30	0	0.00	1	19.70	19.74	-1	13,494	-0.01%
2022/03/29	2	19.77	0	0.00	19.78	2	13,586	0.01%
2022/03/25	5	21.24	0	0.00	21.06	5	13,543	0.04%
2022/03/24	0	0.00	41	21.82	21.50	-41	13,613	-0.30%
2022/03/23	4	20.68	70	20.85	20.73	-66	13,417	-0.49%
2022/03/21	100	19.92	14	19.98	20.01	86	13,225	0.65%
2022/03/18	0	0.00	3	19.56	19.44	-3	13,152	-0.02%
2022/03/16	1	17.93	0	0.00	17.90	1	12,986	0.01%
2022/03/15	2	18.41	100	18.63	18.09	-98	12,926	-0.76%
2022/03/11	11	19.36	1.8	19.37	19.38	9.2	12,563	0.07%
2022/03/10	12	19.89	9	19.96	20.11	3	12,392	0.02%
2022/03/09	101	22.96	1	23.00	22.85	100	11,904	0.84%	大買/
2022/03/08	3	21.95	0	0.00	22.17	3	11,965	0.03%
2022/03/07	58	22.38	68	22.59	22.94	-10	11,876	-0.08%
2022/03/04	5	19.98	5	20.00	20.00	0	11,436	0.00%
2022/03/03	12	20.48	2	20.66	20.71	10	11,636	0.09%
2022/03/02	6	19.63	13	19.58	19.62	-7	11,333	-0.06%
2022/03/01	5	17.44	23	17.48	17.50	-18	10,798	-0.17%
2022/02/25	3	17.20	3	17.25	17.20	0	10,753	0.00%
2022/02/24	2	17.48	5	17.25	17.46	-3	10,578	-0.03%
2022/02/23	0	0.00	6	16.68	16.70	-6	10,125	-0.06%
2022/02/22	16	16.78	0	0.00	16.81	16	10,153	0.16%
2022/02/21	2	16.30	0	0.00	16.24	2	10,076	0.02%
2022/02/18	1	16.18	0	0.00	16.17	1	9,970	0.01%
2022/02/17	0	0.00	4	16.50	16.42	-4	9,881	-0.04%
2022/02/16	0	0.00	20	16.30	16.31	-20	9,725	-0.21%
2022/02/15	0	0.00	19	16.80	16.79	-19	9,524	-0.20%
2022/02/11	0	0.00	1	15.96	15.96	-1	9,302	-0.01%
2022/02/10	0	0.00	10	16.01	16.00	-10	9,315	-0.11%
2022/02/09	5	15.96	0	0.00	15.97	5	9,388	0.05%
2022/02/08	6	16.21	0	0.00	16.20	6	9,361	0.06%
2022/02/07	4	16.34	2	16.40	16.33	2	9,392	0.02%
2022/01/26	0	0.00	30	15.13	15.12	-30	9,030	-0.33%
2022/01/25	5	14.84	1	14.88	14.88	4	8,963	0.04%
2022/01/21	5	14.81	3	14.87	14.86	2	8,982	0.02%
2022/01/20	10	15.16	9	15.20	15.22	1	9,075	0.01%
2022/01/19	10	15.25	5	15.26	15.20	5	9,028	0.06%
2022/01/18	7	14.83	17	14.95	14.96	-10	8,683	-0.12%
2022/01/17	5	14.80	4	14.82	14.82	1	8,610	0.01%
2022/01/14	10	14.43	4	14.43	14.44	6	8,423	0.07%
2022/01/11	0	0.00	5	13.88	13.88	-5	8,146	-0.06%
2022/01/10	3	13.89	5	13.87	13.95	-2	8,248	-0.02%
2022/01/07	0	0.00	24	14.12	14.10	-24	8,311	-0.29%
2022/01/05	0	0.00	4	13.58	13.57	-4	8,021	-0.05%
2022/01/03	0	0.00	39	13.40	13.39	-39	8,315	-0.47%
2021/12/29	5	13.42	0	0.00	13.41	5	8,583	0.06%
2021/12/28	0	0.00	2	13.38	13.38	-2	8,860	-0.02%
2021/12/27	0	0.00	25	12.92	12.94	-25	8,839	-0.28%
2021/12/22	0	0.00	4	12.63	12.61	-4	8,852	-0.05%
2021/12/21	5	12.22	20	12.20	12.30	-15	9,086	-0.17%
2021/12/20	2	12.16	31	12.24	12.13	-29	9,428	-0.31%
2021/12/17	1	12.69	6	12.65	12.63	-5	9,449	-0.05%
2021/12/16	1.3	12.63	11	12.64	12.63	-9.7	9,544	-0.10%
2021/12/15	13.2	12.38	6	12.40	12.35	7.2	9,603	0.07%
2021/12/14	13	12.56	0	0.00	12.53	13	9,698	0.13%
2021/12/13	8	12.79	0	0.00	12.82	8	10,032	0.08%
2021/12/10	5.5	12.52	3	12.52	12.52	2.5	10,051	0.02%
2021/12/09	3	12.87	0	0.00	12.90	3	10,167	0.03%
2021/12/08	13	12.71	6	12.70	12.68	7	10,251	0.07%
2021/12/07	15	12.35	0	0.00	12.43	15	10,148	0.15%
2021/12/06	25	12.00	0	0.00	12.02	25	10,102	0.25%
2021/12/03	15	11.92	0	0.00	12.00	15	9,999	0.15%
2021/12/02	20	11.71	6	11.71	11.70	14	9,894	0.14%
2021/12/01	19	11.86	44	11.77	12.04	-25	9,504	-0.26%
2021/11/30	1	12.52	0	0.00	12.30	1	9,423	0.01%
2021/11/29	7	12.59	100	12.63	12.53	-93	9,257	-1.00%
2021/11/26	0	0.00	10	13.49	13.46	-10	8,774	-0.11%
2021/11/25	20	13.84	1	13.84	13.83	19	8,811	0.22%
2021/11/24	4	13.85	29	13.86	13.90	-25	8,845	-0.28%
2021/11/23	20	13.52	0	0.00	13.47	20	8,792	0.23%
2021/11/22	10	13.41	1	13.37	13.44	9	8,832	0.10%
2021/11/19	5	14.00	0	0.00	13.94	5	8,763	0.06%
2021/11/18	4.5	13.61	18	13.61	13.64	-13.5	8,809	-0.15%
2021/11/17	3	13.99	0	0.00	14.00	3	8,785	0.03%
2021/11/15	2	13.97	0	0.00	14.02	2	9,049	0.02%
2021/11/12	3	14.12	0	0.00	14.13	3	9,034	0.03%
2021/11/11	10	14.18	0	0.00	14.22	10	8,999	0.11%
2021/11/10	0	0.00	15	14.61	14.59	-15	8,985	-0.17%
2021/11/09	0	0.00	53	14.29	14.25	-53	8,897	-0.60%
2021/11/05	1	13.90	2	13.89	13.86	-1	8,865	-0.01%
2021/11/04	6	13.93	0	0.00	13.96	6	8,855	0.07%
2021/11/03	16	14.39	0	0.00	14.42	16	8,955	0.18%
2021/11/02	0	0.00	23	14.64	14.58	-23	8,983	-0.26%
2021/11/01	0	0.00	10	14.45	14.48	-10	9,157	-0.11%
2021/10/29	10	14.41	0	0.00	14.40	10	9,186	0.11%
2021/10/28	10	14.17	50	14.13	14.15	-40	9,105	-0.44%
2021/10/27	0	0.00	22	14.63	14.59	-22	9,056	-0.24%
2021/10/26	8	14.58	0	0.00	14.58	8	9,110	0.09%
2021/10/22	11	14.32	5	14.29	14.32	6	9,181	0.07%
2021/10/21	2	14.52	1	14.60	14.51	1	9,234	0.01%
2021/10/20	5	14.28	0	0.00	14.26	5	9,257	0.05%
2021/10/19	10	14.21	1	14.25	14.31	9	9,355	0.10%
2021/10/18	71	14.41	2	14.45	14.47	69	9,465	0.73%
2021/10/14	10	13.99	0	0.00	14.01	10	9,839	0.10%
2021/10/08	0	0.00	6	13.75	13.77	-6	9,998	-0.06%
2021/10/07	7	13.34	34	13.37	13.30	-27	9,906	-0.27%
2021/10/05	10	13.44	11	13.48	13.48	-1	9,689	-0.01%
2021/10/04	3	13.10	0	0.00	13.13	3	9,442	0.03%
2021/10/01	12	13.01	0	0.00	12.97	12	9,468	0.13%
2021/09/30	10	12.95	4	12.98	12.95	6	9,661	0.06%
2021/09/29	1	12.90	19.8	12.88	12.81	-18.8	9,788	-0.19%
2021/09/28	0	0.00	5	13.11	13.17	-5	9,738	-0.05%
2021/09/27	0	0.00	8	13.00	12.96	-8	9,581	-0.08%
2021/09/24	0	0.00	1	12.70	12.68	-1	9,356	-0.01%
2021/09/22	5	12.34	0	0.00	12.35	5	9,267	0.05%
2021/09/17	5	12.48	0	0.00	12.48	5	9,301	0.05%
2021/09/16	3	12.54	7	12.51	12.53	-4	9,222	-0.04%
2021/09/15	5	12.22	3	12.23	12.23	2	8,895	0.02%
2021/09/14	0	0.00	4	12.20	12.24	-4	8,940	-0.04%
2021/09/13	0	0.00	21	12.06	12.07	-21	8,938	-0.23%
2021/09/10	10	11.81	0	0.00	11.83	10	8,963	0.11%
2021/09/08	10	11.80	0	0.00	11.83	10	9,239	0.11%
2021/09/07	2	11.89	45	11.92	11.90	-43	9,482	-0.45%
2021/09/06	7	11.82	0	0.00	11.80	7	9,631	0.07%
2021/09/03	2	12.04	2	12.05	12.03	0	9,719	0.00%
2021/09/02	10	11.79	4	11.74	11.79	6	9,591	0.06%
2021/09/01	0	0.00	1	11.91	11.89	-1	9,805	-0.01%
2021/08/31	10	11.93	0	0.00	11.92	10	9,914	0.10%
2021/08/30	20	11.85	0	0.00	11.85	20	9,952	0.20%
2021/08/26	10	11.74	0	0.00	11.72	10	10,357	0.10%
2021/08/25	10	11.63	0	0.00	11.64	10	10,484	0.10%
2021/08/24	4	11.38	0	0.00	11.42	4	10,662	0.04%
2021/08/23	12	10.88	0	0.00	10.99	12	10,604	0.11%
2021/08/19	2	11.13	0	0.00	11.12	2	10,916	0.02%
2021/08/16	1	11.65	0	0.00	11.67	1	11,598	0.01%
2021/08/12	0	0.00	3	11.95	11.96	-3	12,004	-0.02%
2021/08/11	0	0.00	5	11.76	11.76	-5	12,114	-0.04%
2021/08/09	39.9	11.59	0	0.00	11.59	39.9	13,108	0.30%
2021/08/06	1.1	11.93	0	0.00	11.93	1.1	13,126	0.01%
2021/08/05	8	11.79	10	11.80	11.80	-2	13,308	-0.02%
2021/08/04	3	12.12	1	12.10	12.13	2	13,895	0.01%
2021/08/03	0	0.00	20	12.28	12.28	-20	14,089	-0.14%
2021/07/30	30	12.60	11	12.59	12.58	19	14,348	0.13%
2021/07/28	0	0.00	8	12.42	12.40	-8	15,174	-0.05%
2021/07/22	20	12.08	6	12.08	12.05	14	16,153	0.09%
2021/07/21	4	11.53	3	11.52	11.52	1	16,183	0.01%
2021/07/20	13	11.53	60	11.49	11.51	-47	16,241	-0.29%
2021/07/19	6	12.20	10	12.20	12.21	-4	15,886	-0.03%
2021/07/15	4	12.42	0	0.00	12.43	4	16,240	0.02%
2021/07/14	0	0.00	2	12.84	12.84	-2	16,455	-0.01%
2021/07/13	0	0.00	7	12.69	12.68	-7	16,576	-0.04%
2021/07/12	0	0.00	1	12.75	12.69	-1	16,837	-0.01%
2021/07/09	0	0.00	11	12.48	12.51	-11	17,408	-0.06%
2021/07/08	6	12.31	5	12.34	12.35	1	17,561	0.01%
2021/07/07	53	12.53	0	0.00	12.58	53	17,544	0.30%
2021/07/06	2	13.07	0	0.00	13.09	2	17,409	0.01%
2021/07/02	2	12.83	2	12.85	12.83	0	17,304	0.00%
2021/07/01	1	12.58	0	0.00	12.55	1	17,218	0.01%
2021/06/30	1	12.54	0	0.00	12.54	1	17,363	0.01%
2021/06/29	1	12.39	12	12.41	12.42	-11	17,536	-0.06%
2021/06/28	2	12.63	2	12.68	12.64	0	17,538	0.00%
2021/06/25	1	12.53	0	0.00	12.51	1	18,004	0.01%
2021/06/23	1	12.45	1	12.49	12.50	0	19,118	0.00%
2021/06/22	3	12.48	0	0.00	12.47	3	19,999	0.02%
2021/06/21	1	12.22	12	12.26	12.22	-11	20,902	-0.05%
2021/06/18	0	0.00	10	11.98	11.98	-10	20,871	-0.05%
2021/06/16	1	12.33	4	12.33	12.33	-3	21,840	-0.01%
2021/06/15	50	12.05	0	0.00	12.06	50	21,874	0.23%
2021/06/11	0	0.00	2	11.90	11.88	-2	21,848	-0.01%
2021/06/10	0	0.00	4	11.81	11.84	-4	21,993	-0.02%
2021/06/09	0	0.00	33	11.95	11.96	-33	22,139	-0.15%
2021/06/08	0	0.00	13	11.67	11.68	-13	22,256	-0.06%
2021/06/07	2	11.84	2	11.76	11.77	0	22,392	0.00%
2021/06/03	8	11.75	0	0.00	11.76	8	23,191	0.03%
2021/06/02	2	11.54	26	11.53	11.52	-24	24,015	-0.10%
2021/06/01	0	0.00	12	11.46	11.45	-12	24,865	-0.05%
2021/05/31	1	11.30	4	11.33	11.33	-3	25,009	-0.01%
2021/05/28	0	0.00	11	11.41	11.39	-11	25,127	-0.04%
2021/05/27	0	0.00	10	11.20	11.18	-10	25,319	-0.04%
2021/05/26	1	11.23	14	11.20	11.21	-13	25,767	-0.05%
2021/05/25	0	0.00	103	11.25	11.23	-103	26,265	-0.39%	大賣/鉅額交易
2021/05/24	0	0.00	5	10.90	10.89	-5	25,938	-0.02%
2021/05/21	23	10.58	15	10.57	10.62	8	26,503	0.03%
2021/05/20	4	10.81	0	0.00	10.84	4	26,546	0.02%
2021/05/19	5	11.02	0	0.00	11.03	5	27,072	0.02%
2021/05/18	5	11.29	1	11.30	11.29	4	27,552	0.01%
2021/05/17	5	11.11	10	11.12	11.10	-5	28,221	-0.02%
2021/05/14	0	0.00	16	10.88	10.87	-16	28,321	-0.06%
2021/05/12	1	11.07	46	11.09	11.11	-45	29,105	-0.15%
2021/05/11	0	0.00	6	10.97	10.95	-6	29,164	-0.02%
2021/05/10	0	0.00	127	11.11	11.11	-127	29,104	-0.44%	大賣/鉅額交易
2021/05/07	6	11.07	19	11.05	11.09	-13	29,021	-0.04%
2021/05/06	0	0.00	32	11.20	11.19	-32	28,908	-0.11%
2021/05/05	0	0.00	17	11.26	11.22	-17	28,821	-0.06%
2021/05/04	0	0.00	11	10.98	10.92	-11	28,228	-0.04%
2021/05/03	15	10.76	3	10.79	10.76	12	27,823	0.04%
2021/04/29	0	0.00	6	10.90	10.87	-6	27,789	-0.02%
2021/04/28	0	0.00	161	10.69	10.69	-161	27,506	-0.59%	大賣/鉅額交易
2021/04/27	0	0.00	19	10.57	10.60	-19	27,711	-0.07%
2021/04/26	0	0.00	14	10.55	10.52	-14	27,614	-0.05%
2021/04/23	0	0.00	10	10.53	10.54	-10	27,935	-0.04%
2021/04/22	68	10.42	18	10.42	10.43	50	28,179	0.18%
2021/04/21	13	10.62	1	10.65	10.60	12	28,292	0.04%
2021/04/20	2	10.90	7	10.89	10.92	-5	28,498	-0.02%
2021/04/19	5	10.75	28	10.75	10.76	-23	28,396	-0.08%
2021/04/16	11	10.85	8	10.84	10.87	3	28,483	0.01%
2021/04/15	3	10.79	55	10.79	10.80	-52	28,404	-0.18%
2021/04/14	0	0.00	2	10.36	10.39	-2	28,205	-0.01%
2021/04/13	1	10.25	2	10.28	10.26	-1	28,906	0.00%
2021/04/12	35	10.18	13	10.19	10.16	22	28,977	0.08%
2021/04/09	0	0.00	6	10.22	10.20	-6	29,109	-0.02%
2021/04/08	0	0.00	4	10.19	10.20	-4	29,111	-0.01%
2021/04/07	3	10.20	0	0.00	10.20	3	29,132	0.01%
2021/04/06	1	10.18	5	10.15	10.14	-4	29,135	-0.01%
2021/04/01	21	10.23	1	10.22	10.24	20	28,953	0.07%
2021/03/31	3	10.43	8	10.41	10.44	-5	28,798	-0.02%
2021/03/30	7	10.58	23	10.55	10.54	-16	29,004	-0.06%
2021/03/29	3	10.44	12	10.26	10.22	-9	28,755	-0.03%
2021/03/26	2	10.16	0	0.00	10.19	2	28,644	0.01%
2021/03/25	12	10.33	16	10.31	10.30	-4	28,434	-0.01%
2021/03/24	74	9.94	1	9.95	9.94	73	27,668	0.26%
2021/03/23	1	10.45	9	10.45	10.45	-8	26,837	-0.03%
2021/03/22	4	10.48	0	0.00	10.48	4	26,914	0.01%
2021/03/19	99	10.34	5	10.34	10.33	94	26,769	0.35%
2021/03/18	1	11.01	30	11.00	11.04	-29	25,827	-0.11%
2021/03/17	2	11.12	7	11.12	11.15	-5	25,754	-0.02%
2021/03/16	12	11.11	0	0.00	11.15	12	25,646	0.05%
2021/03/15	0	0.00	2	11.36	11.33	-2	25,494	-0.01%
2021/03/12	2	11.26	4	11.27	11.25	-2	25,406	-0.01%
2021/03/11	5	11.12	5	11.11	11.11	0	25,255	0.00%
2021/03/10	14	10.92	13	10.94	10.88	1	25,248	0.00%
2021/03/09	133	11.21	0	0.00	11.22	133	24,822	0.54%	大買/鉅額交易
2021/03/08	21	11.47	5	11.51	11.49	16	24,479	0.07%
2021/03/05	27	10.91	186	10.90	10.92	-159	23,381	-0.68%	大賣/鉅額交易
2021/03/04	0	0.00	7	10.43	10.47	-7	22,477	-0.03%
2021/03/03	2	10.20	0	0.00	10.21	2	22,250	0.01%
2021/03/02	18	10.22	15	10.17	10.17	3	22,543	0.01%
2021/02/26	7	10.74	11	10.75	10.68	-4	22,827	-0.02%
2021/02/25	2	10.75	0	0.00	10.75	2	22,617	0.01%
2021/02/24	13	10.41	5	10.45	10.40	8	22,095	0.04%
2021/02/23	16	10.59	8	10.63	10.69	8	21,862	0.04%
2021/02/22	26	10.20	0	0.00	10.24	26	21,231	0.12%
2021/02/19	2	10.14	54	10.15	10.20	-52	21,007	-0.25%
2021/02/18	2	10.55	12	10.56	10.55	-10	20,435	-0.05%
2021/02/17	9	10.22	36	10.20	10.25	-27	19,864	-0.14%
2021/02/05	3	9.65	59	9.64	9.65	-56	18,851	-0.30%
2021/02/04	32	9.51	8	9.52	9.53	24	18,331	0.13%
2021/02/03	12	9.38	16	9.36	9.37	-4	17,985	-0.02%
2021/02/02	1	9.22	318	9.20	9.21	-317	17,816	-1.78%	大賣/鉅額交易
2021/02/01	4	8.90	0	0.00	8.94	4	17,053	0.02%
2021/01/29	2	8.92	0	0.00	8.92	2	16,923	0.01%
2021/01/25	1	8.91	0	0.00	8.93	1	17,587	0.01%
2021/01/22	3	8.97	65	8.97	8.96	-62	17,836	-0.35%
2021/01/21	10	9.07	0	0.00	9.07	10	17,910	0.06%
2021/01/20	301	9.10	2	9.11	9.10	299	17,852	1.67%	大買/鉅額交易
2021/01/19	7	8.95	0	0.00	8.94	7	17,570	0.04%
2021/01/18	5	8.88	0	0.00	8.88	5	17,823	0.03%
2021/01/15	6	9.16	10	9.14	9.12	-4	17,385	-0.02%
2021/01/14	6	9.05	7	9.06	9.07	-1	17,254	-0.01%
2021/01/13	3	9.18	6	9.16	9.21	-3	16,949	-0.02%
2021/01/12	1	8.91	0	0.00	8.91	1	16,418	0.01%
2021/01/11	6	8.87	2	8.95	8.89	4	16,173	0.02%
2021/01/08	1	8.72	4	8.72	8.73	-3	15,877	-0.02%
2021/01/07	4	8.69	0	0.00	8.74	4	15,743	0.03%
2021/01/06	0	0.00	20	8.56	8.57	-20	15,332	-0.13%
2021/01/05	20	8.23	0	0.00	8.22	20	14,491	0.14%
2021/01/04	1	8.40	2	8.41	8.41	-1	14,371	-0.01%
2020/12/31	1	8.29	23	8.30	8.29	-22	14,164	-0.16%
2020/12/29	0	0.00	40	8.26	8.24	-40	14,118	-0.28%
2020/12/28	1	8.29	0	0.00	8.30	1	14,193	0.01%
2020/12/24	10	8.29	20	8.30	8.33	-10	14,189	-0.07%
2020/12/23	7	8.02	0	0.00	8.02	7	13,926	0.05%
2020/12/22	1	8.22	0	0.00	8.16	1	13,746	0.01%
2020/12/21	13	8.35	0	0.00	8.33	13	13,256	0.10%
2020/12/18	61	8.42	2	8.43	8.40	59	13,021	0.45%
2020/12/17	0	0.00	7	8.35	8.42	-7	12,908	-0.05%
2020/12/16	40	8.25	38	8.23	8.25	2	12,724	0.02%
2020/12/11	0	0.00	2	8.16	8.14	-2	12,668	-0.02%
2020/12/09	10	8.04	5	8.06	8.03	5	12,701	0.04%
2020/12/08	2	8.06	0	0.00	8.07	2	12,768	0.02%
2020/12/07	3	8.19	12	8.17	8.13	-9	12,759	-0.07%
2020/12/04	0	0.00	5	8.18	8.18	-5	12,915	-0.04%
2020/12/03	0	0.00	12	8.04	8.07	-12	12,921	-0.09%
2020/12/02	3	7.93	0	0.00	7.93	3	13,092	0.02%
2020/12/01	1	8.01	47	8.01	8.01	-46	13,047	-0.35%
2020/11/30	4	8.07	7	8.08	8.04	-3	13,047	-0.02%
2020/11/27	8	8.03	5	8.04	8.04	3	12,942	0.02%
2020/11/26	0	0.00	10	8.16	8.16	-10	12,848	-0.08%
2020/11/25	14	8.14	2	8.15	8.14	12	12,459	0.10%
2020/11/24	1	7.75	0	0.00	7.75	1	11,649	0.01%
2020/11/23	0	0.00	5	7.63	7.63	-5	11,457	-0.04%
2020/11/20	2	7.57	0	0.00	7.58	2	11,393	0.02%
2020/11/19	0	0.00	33	7.56	7.58	-33	11,424	-0.29%
2020/11/18	3	7.52	0	0.00	7.52	3	11,468	0.03%
2020/11/17	0	0.00	3	7.57	7.58	-3	11,428	-0.03%
2020/11/16	3	7.47	5	7.46	7.48	-2	11,645	-0.02%
2020/11/12	1	7.60	52	7.59	7.59	-51	11,584	-0.44%
2020/11/11	13	7.59	7	7.64	7.65	6	11,508	0.05%
2020/11/10	18	7.40	10	7.42	7.42	8	11,147	0.07%
2020/11/09	0	0.00	2	7.23	7.22	-2	10,938	-0.02%
2020/11/05	1	7.25	2	7.27	7.23	-1	10,971	-0.01%
2020/11/04	0	0.00	5	7.21	7.27	-5	10,926	-0.05%
2020/11/03	5	7.05	7	7.06	7.07	-2	10,775	-0.02%
2020/11/02	15	6.75	15	6.74	6.74	0	10,549	0.00%
2020/10/30	4	6.90	33	6.90	6.88	-29	10,265	-0.28%
2020/10/29	33	7.08	43	7.07	7.06	-10	10,066	-0.10%
2020/10/28	2	7.20	0	0.00	7.21	2	9,913	0.02%
2020/10/27	12	7.21	10	7.21	7.24	2	9,916	0.02%
2020/10/26	3	7.30	10	7.29	7.29	-7	9,863	-0.07%
2020/10/22	5	7.43	0	0.00	7.43	5	9,747	0.05%
2020/10/21	0	0.00	15	7.59	7.57	-15	9,650	-0.16%
2020/10/16	5	7.57	0	0.00	7.53	5	9,992	0.05%
2020/10/15	0	0.00	10	7.61	7.62	-10	10,155	-0.10%
2020/10/13	2	7.50	0	0.00	7.50	2	10,377	0.02%
2020/10/12	5	7.55	5	7.56	7.55	0	10,429	0.00%
2020/10/08	10	7.58	0	0.00	7.58	10	10,467	0.10%
2020/10/07	0	0.00	5	7.59	7.59	-5	10,630	-0.05%
2020/10/05	3	7.44	0	0.00	7.45	3	11,046	0.03%
2020/09/30	8	7.54	0	0.00	7.54	8	11,162	0.07%
2020/09/28	2	7.66	2	7.65	7.64	0	11,420	0.00%
2020/09/25	0	0.00	40	7.71	7.72	-40	11,727	-0.34%
2020/09/24	5	7.64	0	0.00	7.61	5	11,708	0.04%
2020/09/22	5	7.71	0	0.00	7.70	5	11,916	0.04%
2020/09/21	2	7.88	0	0.00	7.86	2	11,970	0.02%
2020/09/18	10	7.92	10	7.93	7.94	0	12,086	0.00%
2020/09/16	0	0.00	4	7.85	7.84	-4	12,252	-0.03%
2020/09/15	3	7.66	0	0.00	7.65	3	12,268	0.02%
2020/09/11	2	7.78	19	7.79	7.77	-17	12,193	-0.14%
2020/09/10	7	7.81	0	0.00	7.88	7	12,153	0.06%
2020/09/09	6	7.68	0	0.00	7.75	6	12,350	0.05%
2020/09/08	6	7.93	12	7.91	7.90	-6	12,295	-0.05%
2020/09/07	13	8.02	3	8.01	8.01	10	12,536	0.08%
2020/09/04	3	8.09	28	8.08	8.09	-25	12,569	-0.20%
2020/09/03	3	8.15	0	0.00	8.13	3	12,639	0.02%
2020/09/01	3	8.18	0	0.00	8.19	3	13,248	0.02%
2020/08/31	14	8.20	9	8.21	8.20	5	13,375	0.04%
2020/08/28	5	8.20	11	8.21	8.21	-6	13,469	-0.04%
2020/08/27	4	8.25	4	8.27	8.24	0	13,778	0.00%
2020/08/26	2	8.32	0	0.00	8.33	2	14,001	0.01%
2020/08/25	0	0.00	1	8.27	8.26	-1	14,217	-0.01%
2020/08/24	0	0.00	1	8.20	8.18	-1	14,283	-0.01%
2020/08/21	1	8.24	0	0.00	8.24	1	14,585	0.01%
2020/08/20	11	8.20	0	0.00	8.20	11	14,747	0.07%
2020/08/14	2	8.46	0	0.00	8.47	2	15,910	0.01%
2020/08/13	0	0.00	2	8.51	8.51	-2	16,215	-0.01%
2020/08/11	2	8.50	10	8.50	8.51	-8	17,799	-0.04%
2020/08/10	5	8.41	0	0.00	8.44	5	18,191	0.03%
2020/08/07	0	0.00	2	8.44	8.44	-2	18,668	-0.01%
2020/08/06	0	0.00	5	8.49	8.47	-5	19,293	-0.03%
2020/08/05	0	0.00	2	8.32	8.33	-2	19,752	-0.01%
2020/08/03	150	8.11	150	8.10	8.08	0	21,122	0.00%	大買/大賣/
2020/07/31	2	8.18	0	0.00	8.19	2	21,486	0.01%
2020/07/30	0	8.25	1	8.25	8.23	-1	22,511	0.00%
2020/07/29	5	8.22	5	8.23	8.21	0	23,362	0.00%
2020/07/28	1	8.30	0	0.00	8.28	1	24,202	0.00%
2020/07/24	1	8.40	0	0.00	8.40	1	25,868	0.00%
2020/07/22	20	8.50	10	8.53	8.52	10	27,067	0.04%
2020/07/21	2	8.28	5	8.24	8.30	-3	27,748	-0.01%
2020/07/20	2	8.18	0	0.00	8.24	2	28,784	0.01%
2020/07/17	4	8.40	0	0.00	8.36	4	31,124	0.01%
2020/07/16	6	8.41	4	8.42	8.38	2	33,410	0.01%
2020/07/15	3	8.37	28	8.40	8.38	-25	34,477	-0.07%
2020/07/14	5	8.38	19	8.40	8.37	-14	35,673	-0.04%
2020/07/13	0	0.00	3	8.52	8.50	-3	36,935	-0.01%
2020/07/10	225	8.52	25	8.51	8.48	200	38,825	0.52%	大買/鉅額交易
2020/07/09	41	8.70	0	0.00	8.68	41	41,363	0.10%
2020/07/08	16	8.76	11	8.74	8.75	5	49,967	0.01%
2020/07/07	8	8.87	5	8.84	8.85	3	50,541	0.01%
2020/07/06	17	8.84	3	8.74	8.90	14	50,961	0.03%
2020/07/03	2	8.64	0	0.00	8.65	2	52,200	0.00%
2020/07/02	6	8.65	0	0.00	8.63	6	52,778	0.01%
2020/07/01	1	8.65	0	0.00	8.66	1	53,527	0.00%
2020/06/30	5	8.67	3	8.64	8.65	2	53,664	0.00%
2020/06/29	2	8.66	2	8.66	8.66	0	53,864	0.00%
2020/06/24	11	8.82	0	0.00	8.81	11	54,191	0.02%
2020/06/23	5	8.94	0	0.00	8.88	5	54,259	0.01%
2020/06/22	9	8.94	0	0.00	8.92	9	54,477	0.02%
2020/06/18	0	0.00	9	8.97	8.97	-9	55,481	-0.02%
2020/06/17	8	9.00	1	9.02	9.01	7	56,294	0.01%
2020/06/16	2	8.99	2	9.00	9.03	0	57,616	0.00%
2020/06/15	16	8.83	18	8.84	8.84	-2	59,316	0.00%
2020/06/12	16	8.87	4	8.76	8.97	12	60,253	0.02%
2020/06/11	39	9.20	22	9.19	9.14	17	60,693	0.03%
2020/06/10	20	9.33	0	0.00	9.31	20	61,179	0.03%
2020/06/09	2	9.42	34	9.39	9.40	-32	62,578	-0.05%
2020/06/08	5	9.54	25	9.61	9.54	-20	63,604	-0.03%
2020/06/05	15	9.38	15	9.35	9.38	0	64,870	0.00%
2020/06/04	9	9.30	3	9.30	9.31	6	66,970	0.01%
2020/06/03	16	9.34	0	0.00	9.39	16	71,890	0.02%
2020/06/02	1	9.18	0	0.00	9.09	1	72,938	0.00%
2020/06/01	16	9.24	5	9.23	9.17	11	73,448	0.01%
2020/05/29	3	9.19	3	9.19	9.17	0	73,778	0.00%
2020/05/28	24	9.18	0	0.00	9.16	24	74,481	0.03%
2020/05/27	48	9.33	6	9.33	9.32	42	76,350	0.06%
2020/05/26	21	9.36	18	9.38	9.37	3	77,903	0.00%
2020/05/25	14	9.31	1	9.32	9.32	13	78,104	0.02%
2020/05/22	3	9.50	43	9.45	9.40	-40	77,988	-0.05%
2020/05/21	1	9.62	1	9.65	9.64	0	77,642	0.00%
2020/05/20	42	9.60	5	9.60	9.60	37	77,309	0.05%
2020/05/19	26	9.63	39	9.86	9.64	-13	77,196	-0.02%
2020/05/18	17	9.66	98	9.64	9.65	-81	76,245	-0.11%
2020/05/15	13	9.44	25	9.41	9.44	-12	75,743	-0.02%
2020/05/14	7	9.32	22	9.30	9.30	-15	75,426	-0.02%
2020/05/13	24	9.45	202	9.50	9.48	-178	75,082	-0.24%	大賣/鉅額交易
2020/05/12	18	9.34	14	9.26	9.37	4	74,751	0.01%
2020/05/11	10	9.10	84	9.21	9.47	-74	74,379	-0.10%
2020/05/08	15	8.89	51	8.89	8.90	-36	73,619	-0.05%
2020/05/07	21	8.58	9	8.66	8.72	12	73,312	0.02%
2020/05/06	38	8.88	70	8.90	8.76	-32	73,076	-0.04%
2020/05/05	22	8.84	19	8.77	8.76	3	72,309	0.00%
2020/05/04	12	8.59	12	8.44	8.56	0	71,781	0.00%
2020/04/30	25	8.53	93	8.53	8.69	-68	71,342	-0.10%
2020/04/29	3	8.01	29	8.02	8.03	-26	70,336	-0.04%
2020/04/28	53	7.75	27	7.75	7.75	26	70,037	0.04%
2020/04/27	38	7.89	20	7.88	7.88	18	69,574	0.03%
2020/04/24	49	8.06	9	8.06	8.00	40	68,864	0.06%
2020/04/23	12	7.80	19	8.02	8.04	-7	67,918	-0.01%
2020/04/22	114	7.54	28	7.51	7.44	86	66,657	0.13%	大買/
2020/04/21	84	8.10	13	8.10	8.17	71	64,017	0.11%
2020/04/20	34	8.41	71	8.41	8.45	-37	61,680	-0.06%
2020/04/17	18	8.69	65	8.65	8.60	-47	60,465	-0.08%
2020/04/16	70	8.51	18	8.47	8.50	52	59,081	0.09%
2020/04/15	73	8.64	20	8.59	8.64	53	57,670	0.09%
2020/04/14	93	8.50	70	8.24	8.67	23	55,679	0.04%
2020/04/13	283	8.38	6	8.38	8.26	277	52,711	0.53%	大買/鉅額交易
2020/04/10	64	9.44	0	0.00	9.60	64	43,879	0.15%
2020/04/09	43	9.72	0	0.00	9.85	43	43,089	0.10%
2020/04/08	110	9.41	21	9.16	9.43	89	42,459	0.21%	大買/
2020/04/07	47	10.16	2	10.11	10.14	45	40,824	0.11%
2020/04/06	35	10.03	30	10.31	10.23	5	40,088	0.01%
2020/04/01	50	10.01	36	10.20	10.23	14	39,173	0.04%
2020/03/31	31	10.14	8	9.97	10.08	23	38,809	0.06%
2020/03/30	16	9.74	0	0.00	9.79	16	38,430	0.04%
2020/03/27	2	10.11	0	0.00	10.17	2	37,874	0.01%
2020/03/26	18	10.26	0	0.00	10.33	18	37,560	0.05%
2020/03/25	37	10.50	0	0.00	10.46	37	37,155	0.10%
2020/03/24	41	10.33	8	10.38	10.36	33	36,522	0.09%
2020/03/23	2	9.73	25	9.39	10.10	-23	35,836	-0.06%
2020/03/20	50	10.31	10	10.20	10.41	40	34,923	0.11%
2020/03/19	22	9.28	26	9.22	9.12	-4	33,485	-0.01%
2020/03/18	59	10.36	0	0.00	10.25	59	31,478	0.19%
2020/03/17	27	10.79	8	10.85	10.75	19	30,205	0.06%
2020/03/16	14	11.02	2	10.97	10.95	12	29,232	0.04%
2020/03/13	20	10.60	1	10.69	11.34	19	28,400	0.07%
2020/03/12	26	11.03	8	11.11	11.00	18	26,833	0.07%
2020/03/11	8	11.74	14	11.74	11.55	-6	25,529	-0.02%
2020/03/10	22	11.01	50	10.94	11.31	-28	23,875	-0.12%
2020/03/09	108	10.77	4	10.83	10.41	104	21,554	0.48%	大買/鉅額交易
2020/03/06	33	13.42	0	0.00	13.38	33	16,447	0.20%
2020/03/05	24	13.83	10	13.80	13.84	14	15,037	0.09%
2020/03/04	1	13.94	0	0.00	13.98	1	14,143	0.01%
2020/03/03	6	14.01	0	0.00	13.97	6	13,496	0.04%
2020/03/02	21	13.39	22	13.49	13.51	-1	12,621	-0.01%
2020/02/27	30	14.20	2	14.21	14.15	28	10,302	0.27%
2020/02/26	8	14.78	0	0.00	14.82	8	8,480	0.09%
2020/02/25	5	15.10	0	0.00	15.10	5	8,068	0.06%
2020/02/24	7	15.19	0	0.00	15.26	7	7,863	0.09%
2020/02/21	4	15.63	0	0.00	15.62	4	7,593	0.05%
2020/02/20	5	15.65	3	15.74	15.69	2	7,450	0.03%
2020/02/19	3	15.31	6	15.42	15.39	-3	7,232	-0.04%
2020/02/18	4	15.16	0	0.00	15.16	4	7,063	0.06%
2020/02/17	11	15.21	0	0.00	15.27	11	6,911	0.16%
2020/02/14	6	15.06	0	0.00	15.11	6	6,678	0.09%
2020/02/13	7	15.05	0	0.00	15.03	7	6,450	0.11%
2020/02/12	3	14.85	3	14.85	14.85	0	6,049	0.00%
2020/02/11	4	14.70	0	0.00	14.73	4	5,781	0.07%
2020/02/10	1	14.75	0	0.00	14.76	1	5,469	0.02%
2020/02/07	3	14.98	0	0.00	14.98	3	5,208	0.06%
2020/02/06	1	15.20	0	0.00	15.25	1	4,979	0.02%
2020/02/05	10	14.73	0	0.00	14.72	10	4,683	0.21%
2020/02/04	37	14.84	0	0.00	14.87	37	4,308	0.86%
2020/02/03	3	15.13	0	0.00	15.22	3	3,775	0.08%
2020/01/31	4	15.66	0	0.00	15.66	4	3,480	0.11%
2020/01/30	9	16.04	0	0.00	16.01	9	3,116	0.29%
2020/01/20	5	17.31	0	0.00	17.33	5	2,958	0.17%
2020/01/15	2	17.03	0	0.00	17.02	2	3,355	0.06%
2020/01/14	0	0.00	5	17.06	17.02	-5	3,387	-0.15%
2020/01/09	5	17.57	0	0.00	17.58	5	3,389	0.15%
2020/01/03	0	0.00	1	18.33	18.40	-1	3,630	-0.03%
2019/12/19	0	0.00	1	17.75	17.73	-1	4,922	-0.02%
2019/12/11	0	0.00	1	17.23	17.22	-1	5,365	-0.02%
2019/12/09	0	0.00	1	17.22	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	1	17.05	17.01	-1	5,478	-0.02%
2019/11/27	0	0.00	1	17.03	17.05	-1	5,656	-0.02%
2019/11/26	0	0.00	2	16.97	16.96	-2	5,649	-0.04%
2019/11/06	0	0.00	1	16.65	16.66	-1	5,835	-0.02%
2019/10/28	0	0.00	2	16.55	16.55	-2	5,803	-0.03%
2019/10/23	1	15.86	0	0.00	15.86	1	5,349	0.02%
2019/10/21	1	15.79	0	0.00	15.80	1	5,269	0.02%
2019/10/18	0	0.00	2	15.83	15.83	-2	5,286	-0.04%
2019/10/15	0	0.00	2	15.70	15.67	-2	5,217	-0.04%
2019/10/08	0	0.00	2	15.67	15.66	-2	4,792	-0.04%
2019/10/07	2	15.58	0	0.00	15.61	2	4,804	0.04%
2019/10/04	4	15.59	0	0.00	15.69	4	4,626	0.09%
2019/10/02	3	16.04	0	0.00	16.07	3	3,882	0.08%
2019/09/19	1	17.14	0	0.00	17.15	1	3,701	0.03%
2019/09/18	3	17.34	0	0.00	17.32	3	3,722	0.08%
2019/09/17	0	0.00	2	18.17	18.19	-2	3,648	-0.05%
2019/09/16	1	17.52	0	0.00	17.55	1	3,590	0.03%
2019/09/09	0	0.00	2	16.79	16.80	-2	3,358	-0.06%
2019/09/06	0	0.00	1	16.61	16.58	-1	3,372	-0.03%
2019/09/05	0	0.00	1	16.56	16.56	-1	3,466	-0.03%
2019/09/04	1	16.00	0	0.00	16.04	1	3,405	0.03%
2019/09/03	1	16.20	0	0.00	16.20	1	3,347	0.03%
2019/08/30	0	0.00	3	16.66	16.65	-3	3,444	-0.09%
2019/08/28	1	16.36	0	0.00	16.36	1	3,428	0.03%
2019/08/27	0	0.00	2	15.95	15.94	-2	3,511	-0.06%
2019/08/26	3	15.76	0	0.00	15.86	3	3,548	0.08%
2019/08/16	0	0.00	3	16.24	16.32	-3	3,396	-0.09%
2019/08/15	3	16.25	0	0.00	16.25	3	3,391	0.09%
2019/08/14	0	0.00	1	16.60	16.59	-1	3,366	-0.03%
2019/08/08	1	15.52	0	0.00	15.72	1	3,191	0.03%
2019/08/07	1	15.89	13	15.89	15.89	-12	3,015	-0.40%
2019/08/02	1	16.15	0	0.00	16.28	1	2,770	0.04%
2019/07/29	2	16.57	0	0.00	16.56	2	2,573	0.08%
2019/07/23	15	16.62	0	0.00	16.62	15	2,571	0.58%
2019/07/18	1	16.80	0	0.00	16.78	1	2,508	0.04%
2019/07/17	2	17.03	0	0.00	17.05	2	2,497	0.08%
2019/07/11	0	0.00	1	17.83	17.85	-1	2,503	-0.04%
2019/07/03	1	16.73	20	16.67	16.68	-19	2,464	-0.77%
2019/06/21	0	0.00	2	16.91	16.74	-2	2,252	-0.09%
2019/06/20	0	0.00	1	16.15	16.17	-1	2,148	-0.05%
2019/06/19	0	0.00	3	16.05	16.06	-3	2,129	-0.14%
2019/06/14	20	15.69	0	0.00	15.67	20	2,067	0.97%
2019/06/13	2	15.32	0	0.00	15.33	2	1,993	0.10%
2019/06/12	1	15.69	0	0.00	15.64	1	1,878	0.05%
2019/06/11	0	0.00	1	15.98	15.99	-1	1,835	-0.05%
2019/06/06	1	15.41	0	0.00	15.44	1	1,758	0.06%
2019/06/04	1	15.84	0	0.00	15.84	1	1,659	0.06%
2019/05/31	2	16.77	0	0.00	16.74	2	1,488	0.13%
2019/05/16	0	0.00	0.8	18.54	18.54	-0.8	1,686	-0.05%
2019/05/06	0	0.00	3	17.91	17.97	-3	1,926	-0.16%
2019/04/11	1	19.10	0	0.00	19.07	1	2,815	0.04%
2019/04/08	0	0.00	2	18.80	18.80	-2	3,074	-0.07%
2019/04/02	2	18.41	0	0.00	18.37	2	3,476	0.06%
2019/03/27	0	0.00	7	17.94	18.00	-7	3,846	-0.18%
2019/03/25	0	0.00	3	17.75	17.80	-3	4,332	-0.07%
2019/03/22	0	0.00	5	18.10	18.11	-5	4,398	-0.11%
2019/03/19	0	0.00	2	18.03	18.02	-2	4,534	-0.04%
2019/01/29	0	0.00	2	16.19	16.20	-2	5,019	-0.04%
2019/01/18	0	0.00	2	16.45	16.47	-2	4,827	-0.04%
2019/01/17	0	0.00	2	16.34	16.32	-2	4,823	-0.04%
2019/01/15	0	0.00	1	16.10	16.11	-1	4,823	-0.02%
2019/01/14	1	16.22	0	0.00	16.10	1	4,819	0.02%
2019/01/11	0	0.00	4	16.54	16.54	-4	4,756	-0.08%
2019/01/10	5	16.37	9	16.37	16.37	-4	4,656	-0.09%
2019/01/09	2	16.06	0	0.00	16.06	2	4,511	0.04%
2019/01/07	2	15.59	2	15.52	15.59	0	4,314	0.00%
2019/01/04	0	0.00	6	15.16	15.18	-6	4,215	-0.14%
2019/01/03	1	14.70	0	0.00	14.68	1	4,103	0.02%
2018/12/27	3	14.80	40	14.78	14.88	-37	3,872	-0.96%
2018/12/25	20	14.20	0	0.00	14.22	20	3,507	0.57%
2018/12/24	20	14.85	0	0.00	14.83	20	3,253	0.61%
2018/12/22	4	14.88	0	0.00	14.78	4	3,183	0.13%
2018/12/21	1	14.95	0	0.00	14.92	1	3,109	0.03%
2018/12/19	3	15.31	0	0.00	15.31	3	2,800	0.11%
2018/12/18	4	16.02	0	0.00	15.97	4	2,521	0.16%
2018/12/17	3	16.64	0	0.00	16.62	3	2,321	0.13%
2018/12/14	1	16.89	9	16.87	16.89	-8	2,229	-0.36%
2018/12/13	9	16.62	0	0.00	16.61	9	2,150	0.42%
2018/12/12	2	16.86	0	0.00	16.87	2	2,079	0.10%
2018/12/10	3	16.95	0	0.00	16.94	3	1,908	0.16%
2018/12/07	2	16.60	0	0.00	16.61	2	1,836	0.11%
2018/12/03	2	17.35	2	17.08	17.34	0	1,562	0.00%
2018/11/30	3	16.70	0	0.00	16.65	3	1,467	0.20%
2018/11/29	6	16.44	0	0.00	16.57	6	1,422	0.42%
2018/11/27	5	16.68	0	0.00	16.64	5	1,212	0.41%
2018/11/13	1	19.15	2	19.21	19.20	-1	860	-0.12%
2018/11/02	0	0.00	2	20.59	20.68	-2	827	-0.24%
2018/10/30	1	21.82	0	0.00	21.81	1	783	0.13%
2018/10/29	1	21.96	0	0.00	21.96	1	786	0.13%
2018/10/24	2	21.62	0	0.00	21.60	2	759	0.26%
2018/10/03	0	0.00	2	24.26	24.26	-2	623	-0.32%
2018/10/01	0	0.00	1	23.69	23.67	-1	606	-0.17%
2018/08/15	1	21.34	0	0.00	21.31	1	934	0.11%
2018/05/25	0	0.00	3	21.66	21.66	-3	1,204	-0.25%
2018/05/23	0	0.00	2	22.10	22.06	-2	1,250	-0.16%
2018/05/17	2	22.00	0	0.00	22.02	2	1,343	0.15%
2018/05/03	0	0.00	5	20.75	20.74	-5	1,567	-0.32%
2018/04/19	0	0.00	5	21.02	21.04	-5	1,915	-0.26%
2018/04/12	0	0.00	8	20.36	20.43	-8	2,020	-0.40%
2018/03/22	0	0.00	1	19.89	19.90	-1	2,268	-0.04%
2018/03/09	1	18.40	0	0.00	18.44	1	2,307	0.04%
2018/02/06	0	0.00	2	19.23	19.25	-2	2,575	-0.08%
2018/01/31	0	0.00	13	19.41	19.38	-13	2,627	-0.49%
2018/01/26	0	0.00	3	19.83	19.85	-3	2,923	-0.10%
2018/01/11	0	0.00	1	19.25	19.23	-1	2,953	-0.03%
2018/01/04	0	0.00	2	18.74	18.84	-2	2,989	-0.07%