期元大S&P石油 (00642U)-台新-松江券商分點個股進出

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
17.78
漲跌
▲0.09
漲幅
+0.51%
成交量
1,529張
產業
上市
447人加入追蹤

立即追蹤
本地時間:13:30

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/06	1	17.59	0	0.00	17.60	1	3,480	0.03%
2024/05/03	1	17.75	0	0.00	17.79	1	3,566	0.03%
2024/05/02	2	17.81	0	0.00	17.86	2	3,602	0.06%
2024/04/22	1	18.36	0	0.00	18.31	1	3,918	0.03%
2024/04/19	0	0.00	3	19.00	18.88	-3	3,880	-0.08%
2024/04/17	0	0.00	1	18.91	18.91	-1	3,798	-0.03%
2024/04/12	1	19.06	0	0.00	19.04	1	3,921	0.03%
2024/04/08	1	18.94	0	0.00	18.96	1	4,266	0.02%
2024/04/01	0	0.00	2	18.39	18.45	-2	4,527	-0.04%
2024/03/22	0	0.00	6	17.83	17.78	-6	4,784	-0.13%
2024/03/15	0	0.00	2	17.74	17.72	-2	5,201	-0.04%
2024/03/13	0	0.00	22	17.08	17.09	-22	5,213	-0.42%
2024/03/04	0	0.00	1	17.50	17.41	-1	5,926	-0.02%
2024/03/01	0	0.00	0.5	17.11	17.13	-0.5	5,881	-0.01%
2024/02/26	2.5	16.63	0	0.00	16.63	2.5	5,894	0.04%
2024/02/23	0	0.00	2	17.08	17.06	-2	5,870	-0.03%
2024/02/20	0	0.00	5	17.10	17.09	-5	6,064	-0.08%
2024/02/15	0	0.00	13	16.54	16.58	-13	5,978	-0.22%
2024/02/05	3	15.82	0	0.00	15.91	3	5,779	0.05%
2024/02/02	2	16.21	2	16.16	16.20	0	5,675	0.00%
2024/01/30	1	16.78	0	0.00	16.78	1	5,788	0.02%
2024/01/29	0	0.00	11	17.08	17.06	-11	5,808	-0.19%
2024/01/26	3	16.77	1	16.78	16.73	2	5,680	0.04%
2024/01/25	4	16.41	1	16.42	16.42	3	5,573	0.05%
2024/01/23	2	16.29	0	0.00	16.28	2	5,582	0.04%
2024/01/10	0	0.00	1	15.79	15.80	-1	5,416	-0.02%
2024/01/09	3	15.43	0	0.00	15.47	3	5,421	0.06%
2024/01/03	1	15.40	0	0.00	15.36	1	5,411	0.02%
2023/12/25	2	16.02	4	16.05	16.00	-2	5,002	-0.04%
2023/12/21	0	0.00	6	16.18	16.14	-6	4,916	-0.12%
2023/12/20	1	16.16	5	16.17	16.16	-4	4,871	-0.08%
2023/12/19	0	0.00	1	15.92	15.93	-1	4,783	-0.02%
2023/12/15	3	15.75	0.1	15.79	15.78	2.9	4,754	0.06%
2023/12/13	2	15.10	0	0.00	15.11	2	4,579	0.04%
2023/12/08	1	15.39	0	0.00	15.49	1	4,253	0.02%
2023/12/07	4	15.37	0	0.00	15.39	4	4,163	0.10%
2023/12/06	4	15.94	6	15.95	15.95	-2	3,938	-0.05%
2023/12/05	2	16.14	0	0.00	16.12	2	3,850	0.05%
2023/12/04	2	16.23	0	0.00	16.22	2	3,774	0.05%
2023/12/01	0.1	16.77	0	0.00	16.74	0.1	3,562	0.00%
2023/11/30	5	17.03	3	17.02	17.14	2	3,508	0.06%
2023/11/29	2	16.79	0	0.00	16.80	2	3,477	0.06%
2023/11/27	1	16.63	0	0.00	16.50	1	3,493	0.03%
2023/11/20	0	0.00	2	16.82	16.88	-2	3,358	-0.06%
2023/11/17	5	16.18	0	0.00	16.18	5	3,258	0.15%
2023/11/15	1	17.24	0	0.00	17.32	1	3,052	0.03%
2023/11/14	7	17.35	3	17.36	17.37	4	3,059	0.13%
2023/11/13	1	16.95	0	0.00	16.95	1	3,057	0.03%
2023/11/10	7	16.87	0	0.00	16.87	7	3,114	0.22%
2023/11/09	7	16.74	0	0.00	16.71	7	3,098	0.23%
2023/11/08	7	17.06	0	0.00	17.04	7	3,015	0.23%
2023/11/07	2	17.79	0	0.00	17.78	2	2,904	0.07%
2023/11/03	0	0.00	1	18.20	18.28	-1	2,919	-0.03%
2023/11/02	1	17.98	0	0.00	17.95	1	2,908	0.03%
2023/10/31	1	18.28	0	0.00	18.28	1	2,915	0.03%
2023/10/26	1	18.84	2	18.86	18.84	-1	2,953	-0.03%
2023/10/25	1	18.45	0	0.00	18.45	1	2,947	0.03%
2023/10/24	1	18.95	0	0.00	18.94	1	2,916	0.03%
2023/10/20	1	19.72	0	0.00	19.74	1	2,986	0.03%
2023/10/18	3	19.23	1	19.28	19.25	2	3,030	0.07%
2023/10/17	1	18.82	0	0.00	18.81	1	2,992	0.03%
2023/10/12	1	18.03	0	0.00	18.05	1	2,986	0.03%
2023/10/11	0	0.00	1	18.60	18.65	-1	2,998	-0.03%
2023/10/06	1	17.91	0	0.00	17.87	1	3,046	0.03%
2023/10/05	3	18.27	0	0.00	18.33	3	3,183	0.09%
2023/10/02	1	19.66	0	0.00	19.66	1	3,682	0.03%
2023/09/28	2	20.46	2	20.48	20.43	0	3,958	0.00%
2023/09/18	0	0.00	2	19.50	19.55	-2	5,294	-0.04%
2023/09/06	0	0.00	1	18.58	18.55	-1	7,319	-0.01%
2023/08/23	1	17.05	0	0.00	17.06	1	9,151	0.01%
2023/08/22	1	17.15	0	0.00	17.10	1	9,261	0.01%
2023/08/17	0	0.00	115	16.85	16.86	-115	9,489	-1.21%	大賣/鉅額交易
2023/08/16	0	0.00	6	17.20	17.14	-6	9,537	-0.06%
2023/08/15	6	17.54	5	17.53	17.51	1	9,519	0.01%
2023/08/10	0	0.00	33	17.82	17.85	-33	9,705	-0.34%
2023/08/07	3	17.60	0	0.00	17.56	3	10,001	0.03%
2023/08/01	0	0.00	1	17.33	17.28	-1	10,307	-0.01%
2023/07/28	0	0.00	2	16.87	16.88	-2	11,063	-0.02%
2023/07/27	3	16.83	0	0.00	16.82	3	11,454	0.03%
2023/07/25	0	0.00	2	16.72	16.72	-2	11,454	-0.02%
2023/07/24	4	16.28	0	0.00	16.28	4	11,522	0.03%
2023/07/18	2	15.68	6	15.69	15.70	-4	11,414	-0.04%
2023/07/17	0	0.00	6	15.76	15.74	-6	11,419	-0.05%
2023/07/14	3	16.23	0	0.00	16.17	3	11,342	0.03%
2023/07/13	0	0.00	10	15.99	16.00	-10	11,292	-0.09%
2023/07/12	3	15.85	7	15.86	15.80	-4	11,160	-0.04%
2023/07/11	3	15.54	0	0.00	15.54	3	11,014	0.03%
2023/07/07	0	0.00	28	15.24	15.26	-28	10,798	-0.26%
2023/07/06	0	0.00	5	15.17	15.17	-5	10,673	-0.05%
2023/07/05	0	0.00	8	15.00	15.01	-8	10,504	-0.08%
2023/07/03	0	0.00	1	14.95	14.91	-1	11,117	-0.01%
2023/06/28	10	14.42	0	0.00	14.45	10	11,236	0.09%
2023/06/26	9	14.71	0	0.00	14.69	9	11,075	0.08%
2023/06/19	5	14.99	1	14.94	14.97	4	10,895	0.04%
2023/06/15	2	14.43	0	0.00	14.49	2	10,788	0.02%
2023/06/14	0	0.00	5	14.60	14.72	-5	10,789	-0.05%
2023/06/13	12	14.30	0	0.00	14.33	12	11,262	0.11%
2023/06/12	2	14.76	0	0.00	14.70	2	11,068	0.02%
2023/06/06	2	15.15	6	15.11	15.18	-4	10,980	-0.04%
2023/06/05	0	0.00	2	15.28	15.33	-2	10,940	-0.02%
2023/06/01	8	14.41	0	0.00	14.48	8	10,750	0.07%
2023/05/31	9	14.67	0	0.00	14.65	9	10,483	0.09%
2023/05/29	1	15.45	0	0.00	15.46	1	10,116	0.01%
2023/05/26	0	0.00	13	15.17	15.20	-13	10,147	-0.13%
2023/05/25	1	15.64	5	15.68	15.64	-4	10,344	-0.04%
2023/05/24	1	15.60	0	0.00	15.60	1	10,284	0.01%
2023/05/19	0	0.00	6	15.21	15.32	-6	10,065	-0.06%
2023/05/15	7	14.84	0	0.00	14.77	7	9,927	0.07%
2023/05/12	2	15.02	0	0.00	14.95	2	9,824	0.02%
2023/05/11	2	15.40	0	0.00	15.46	2	9,680	0.02%
2023/05/10	4	15.46	5	15.44	15.46	-1	9,744	-0.01%
2023/05/09	0	0.00	21	15.35	15.38	-21	9,719	-0.22%
2023/05/08	7	15.15	0	0.00	15.16	7	9,765	0.07%
2023/05/05	5	14.58	0	0.00	14.64	5	9,681	0.05%
2023/05/04	31	14.58	0	0.00	14.61	31	9,514	0.33%
2023/05/03	10	15.18	0	0.00	15.15	10	8,915	0.11%
2023/05/02	0	0.00	5	16.01	16.03	-5	8,525	-0.06%
2023/04/28	1	15.92	0	0.00	15.90	1	8,514	0.01%
2023/04/27	8	15.76	0	0.00	15.76	8	8,497	0.09%
2023/04/20	2	16.63	0	0.00	16.53	2	8,497	0.02%
2023/04/18	1	17.11	2	17.12	17.09	-1	8,454	-0.01%
2023/04/17	1	17.39	1	17.35	17.38	0	8,538	0.00%
2023/04/14	1	17.37	2	17.37	17.37	-1	8,575	-0.01%
2023/04/12	0	0.00	1	17.18	17.19	-1	8,541	-0.01%
2023/04/11	0	0.00	3	16.94	16.95	-3	8,479	-0.04%
2023/04/10	0	0.00	1	16.99	17.00	-1	8,438	-0.01%
2023/04/06	6	16.88	32	16.83	16.86	-26	8,163	-0.32%
2023/03/31	0	0.00	2	15.70	15.66	-2	7,549	-0.03%
2023/03/29	0	0.00	3	15.55	15.52	-3	7,298	-0.04%
2023/03/28	0	0.00	10	15.33	15.31	-10	7,118	-0.14%
2023/03/20	8	14.15	0	0.00	14.07	8	6,548	0.12%
2023/03/16	33	14.56	0	0.00	14.52	33	6,236	0.53%
2023/03/15	16	15.35	0	0.00	15.41	16	5,837	0.27%
2023/03/14	9	15.74	0	0.00	15.69	9	5,494	0.16%
2023/03/13	3	16.30	0	0.00	16.31	3	5,141	0.06%
2023/03/10	6	15.99	0	0.00	15.96	6	5,131	0.12%
2023/03/09	0	0.00	1	16.25	16.28	-1	4,998	-0.02%
2023/03/08	2	16.41	0	0.00	16.48	2	4,976	0.04%
2023/03/07	0	0.00	25	17.07	17.05	-25	5,040	-0.50%
2023/03/06	0	0.00	4	16.76	16.69	-4	5,112	-0.08%
2023/03/03	1	16.49	0	0.00	16.49	1	5,000	0.02%
2023/03/01	0	0.00	1	16.40	16.40	-1	5,037	-0.02%
2023/02/23	23	15.73	0	0.00	15.76	23	5,031	0.46%
2023/02/22	2	16.18	0	0.00	16.12	2	4,808	0.04%
2023/02/16	1	16.75	0	0.00	16.74	1	4,850	0.02%
2023/02/15	0	0.00	1	16.67	16.57	-1	4,843	-0.02%
2023/02/13	4	16.67	2	16.74	16.67	2	4,812	0.04%
2023/02/10	0	0.00	10	16.41	16.42	-10	4,726	-0.21%
2023/02/09	1	16.57	20	16.57	16.57	-19	4,717	-0.40%
2023/02/08	0	0.00	1	16.31	16.35	-1	4,656	-0.02%
2023/02/07	2	15.88	0	0.00	15.90	2	4,554	0.04%
2023/02/06	15	15.60	0	0.00	15.58	15	4,518	0.33%
2023/02/02	1	16.30	0	0.00	16.29	1	4,224	0.02%
2023/01/17	0	0.00	4	16.88	16.86	-4	4,180	-0.10%
2023/01/12	1	16.50	2	16.52	16.51	-1	4,109	-0.02%
2023/01/06	1	15.96	0	0.00	15.91	1	3,997	0.03%
2023/01/05	0	0.00	2	15.73	15.82	-2	3,996	-0.05%
2023/01/04	1	16.45	0	0.00	16.40	1	3,922	0.03%
2022/12/28	2	17.01	4	17.01	17.00	-2	4,066	-0.05%
2022/12/15	0	0.00	1	16.36	16.36	-1	4,179	-0.02%
2022/12/07	15	15.95	0	0.00	15.98	15	3,785	0.40%
2022/11/29	0	0.00	35	16.59	17.07	-35	3,800	-0.92%
2022/11/28	3	16.12	0	0.00	15.95	3	3,743	0.08%
2022/11/24	3	16.78	0	0.00	16.77	3	3,642	0.08%
2022/11/23	1	17.43	0	0.00	17.45	1	3,539	0.03%
2022/11/21	23	17.18	0	0.00	17.12	23	3,487	0.66%
2022/11/18	0	0.00	2	17.66	17.72	-2	3,385	-0.06%
2022/11/17	3	18.07	0	0.00	18.08	3	3,401	0.09%
2022/11/16	3	18.52	0	0.00	18.48	3	3,398	0.09%
2022/11/08	0	0.00	10	19.73	19.60	-10	3,456	-0.29%
2022/11/07	0	0.00	1	19.58	19.58	-1	3,530	-0.03%
2022/11/03	0	0.00	1	19.19	19.20	-1	3,506	-0.03%
2022/10/31	0	0.00	3	18.89	18.78	-3	3,535	-0.08%
2022/10/27	0	0.00	2	18.89	18.86	-2	3,632	-0.06%
2022/10/19	1	17.80	0	0.00	17.75	1	3,701	0.03%
2022/10/17	1	18.30	0	0.00	18.29	1	3,744	0.03%
2022/10/06	1	18.58	0	0.00	18.49	1	3,643	0.03%
2022/10/05	0	0.00	2	18.17	18.19	-2	3,688	-0.05%
2022/10/04	3	17.74	0	0.00	17.74	3	3,674	0.08%
2022/10/03	0	0.00	3	17.23	17.29	-3	3,659	-0.08%
2022/09/27	11	16.36	0	0.00	16.43	11	3,790	0.29%
2022/09/26	4	16.68	0	0.00	16.60	4	3,715	0.11%
2022/09/16	3	17.86	0	0.00	17.91	3	3,581	0.08%
2022/09/13	0	0.00	1	18.15	18.31	-1	3,680	-0.03%
2022/09/08	1	17.34	0	0.00	17.33	1	3,562	0.03%
2022/09/05	0	0.00	10	18.48	18.52	-10	3,373	-0.30%
2022/09/02	10	18.47	0	0.00	18.45	10	3,372	0.30%
2022/09/01	2	18.64	0	0.00	18.62	2	3,331	0.06%
2022/08/23	0	0.00	2	18.88	18.88	-2	3,336	-0.06%
2022/08/17	0	0.00	6	17.95	18.04	-6	3,345	-0.18%
2022/08/16	1	18.23	0	0.00	18.37	1	3,283	0.03%
2022/08/08	6	18.24	0	0.00	18.39	6	3,472	0.17%
2022/08/05	1	18.28	0	0.00	18.31	1	3,526	0.03%
2022/08/02	0	0.00	5	19.17	19.18	-5	3,653	-0.14%
2022/07/27	5	19.63	0	0.00	19.57	5	3,909	0.13%
2022/07/19	5	20.34	0	0.00	20.29	5	4,025	0.12%
2022/07/14	0	0.00	3	19.12	19.32	-3	4,015	-0.07%
2022/06/16	0	0.00	1	22.63	22.57	-1	5,434	-0.02%
2022/06/15	1	23.11	0	0.00	23.11	1	5,616	0.02%
2022/06/14	0	0.00	1	23.49	23.46	-1	5,695	-0.02%
2022/05/26	0	0.00	1	21.43	21.50	-1	9,738	-0.01%
2022/05/25	0	0.00	1	21.57	21.55	-1	9,947	-0.01%
2022/05/19	0	0.00	6	20.93	21.01	-6	10,977	-0.05%
2022/05/12	0	0.00	10	20.00	19.97	-10	11,625	-0.09%
2022/05/10	10	19.50	0	0.00	19.71	10	11,552	0.09%
2022/05/06	2	20.67	12	20.89	20.80	-10	11,474	-0.09%
2022/05/04	10	19.80	0	0.00	19.84	10	11,789	0.08%
2022/04/29	0	0.00	11	20.05	20.33	-11	11,970	-0.09%
2022/04/20	0	0.00	1	19.65	19.72	-1	13,122	-0.01%
2022/04/19	0	0.00	10	20.50	20.51	-10	13,318	-0.08%
2022/04/18	0	0.00	9	20.51	20.44	-9	13,313	-0.07%
2022/04/14	0	0.00	1	19.61	19.66	-1	13,554	-0.01%
2022/04/13	0	0.00	2	19.19	19.05	-2	13,487	-0.01%
2022/04/12	1	18.31	1	18.15	18.35	0	13,452	0.00%
2022/04/08	2	18.15	3	18.15	18.21	-1	13,396	-0.01%
2022/04/07	2	18.42	1	18.45	18.38	1	13,413	0.01%
2022/04/01	5	18.80	1	18.85	18.78	4	13,548	0.03%
2022/03/31	11	19.23	0	0.00	19.02	11	13,560	0.08%
2022/03/30	0	0.00	10	19.78	19.74	-10	13,494	-0.07%
2022/03/29	6	19.77	0	0.00	19.78	6	13,586	0.04%
2022/03/25	4	21.12	4	21.15	21.06	0	13,543	0.00%
2022/03/24	1	21.87	5	21.42	21.50	-4	13,613	-0.03%
2022/03/23	0	0.00	1	20.61	20.73	-1	13,417	-0.01%
2022/03/22	2	21.08	6	21.20	21.21	-4	13,349	-0.03%
2022/03/21	0	0.00	3	19.94	20.01	-3	13,225	-0.02%
2022/03/18	2	19.52	13	19.41	19.44	-11	13,152	-0.08%
2022/03/17	2	17.87	0	0.00	17.91	2	12,982	0.02%
2022/03/16	0	0.00	1	17.88	17.90	-1	12,986	-0.01%
2022/03/15	11	18.15	9	18.28	18.09	2	12,926	0.02%
2022/03/14	3	19.47	2	19.34	19.50	1	12,650	0.01%
2022/03/11	20	19.31	47	19.53	19.38	-27	12,563	-0.21%
2022/03/10	5	19.92	72	19.94	20.11	-67	12,392	-0.54%
2022/03/09	18	22.85	31	22.87	22.85	-13	11,904	-0.11%
2022/03/08	89	21.88	30	21.65	22.17	59	11,965	0.49%
2022/03/07	9	22.60	4	22.32	22.94	5	11,876	0.04%
2022/03/04	2	19.92	0	0.00	20.00	2	11,436	0.02%
2022/03/03	43	20.55	0	0.00	20.71	43	11,636	0.37%
2022/03/02	22	19.73	1	19.69	19.62	21	11,333	0.19%
2022/03/01	0	0.00	157	17.48	17.50	-157	10,798	-1.45%	大賣/鉅額交易
2022/02/25	33	17.28	90	17.17	17.20	-57	10,753	-0.53%
2022/02/24	131	17.43	1	16.85	17.46	130	10,578	1.23%	大買/鉅額交易
2022/02/22	0	0.00	1	16.85	16.81	-1	10,153	-0.01%
2022/02/17	0	0.00	2	16.20	16.42	-2	9,881	-0.02%
2022/02/16	0	0.00	8	16.28	16.31	-8	9,725	-0.08%
2022/02/14	0	0.00	191	16.79	16.78	-191	9,432	-2.02%	大賣/鉅額交易
2022/02/10	0	0.00	1	15.98	16.00	-1	9,315	-0.01%
2022/02/09	0	0.00	16	15.94	15.97	-16	9,388	-0.17%
2022/02/07	0	0.00	5	16.30	16.33	-5	9,392	-0.05%
2022/01/26	2	15.15	0	0.00	15.12	2	9,030	0.02%
2022/01/21	0	0.00	3	14.75	14.86	-3	8,982	-0.03%
2022/01/20	0	0.00	12	15.10	15.22	-12	9,075	-0.13%
2022/01/19	0	0.00	26	15.24	15.20	-26	9,028	-0.29%
2022/01/18	0	0.00	1	14.85	14.96	-1	8,683	-0.01%
2022/01/17	1	14.80	87	14.84	14.82	-86	8,610	-1.00%
2022/01/13	0	0.00	17	14.56	14.49	-17	8,443	-0.20%
2022/01/12	0	0.00	26	14.36	14.32	-26	8,311	-0.31%
2022/01/11	0	0.00	6	13.86	13.88	-6	8,146	-0.07%
2022/01/10	5	13.88	0	0.00	13.95	5	8,248	0.06%
2022/01/07	0	0.00	15	14.10	14.10	-15	8,311	-0.18%
2022/01/05	0	0.00	21	13.59	13.57	-21	8,021	-0.26%
2022/01/03	5	13.42	0	0.00	13.39	5	8,315	0.06%
2021/12/30	0	0.00	20	13.56	13.56	-20	8,427	-0.24%
2021/12/29	0	0.00	5	13.44	13.41	-5	8,583	-0.06%
2021/12/28	0	0.00	27	13.38	13.38	-27	8,860	-0.30%
2021/12/23	0	0.00	8	12.90	12.91	-8	8,876	-0.09%
2021/12/22	0	0.00	7	12.64	12.61	-7	8,852	-0.08%
2021/12/20	7	12.27	0	0.00	12.13	7	9,428	0.07%
2021/12/15	7	12.39	0	0.00	12.35	7	9,603	0.07%
2021/12/14	7	12.60	0	0.00	12.53	7	9,698	0.07%
2021/12/02	36	11.71	0	0.00	11.70	36	9,894	0.36%
2021/12/01	8	11.96	0	0.00	12.04	8	9,504	0.08%
2021/11/29	15	12.69	0	0.00	12.53	15	9,257	0.16%
2021/11/22	3	13.39	0	0.00	13.44	3	8,832	0.03%
2021/11/18	1	13.64	0	0.00	13.64	1	8,809	0.01%
2021/11/17	0	0.00	80	14.01	14.00	-80	8,785	-0.91%
2021/11/16	0	0.00	2	14.20	14.18	-2	8,868	-0.02%
2021/11/11	1	14.16	0	0.00	14.22	1	8,999	0.01%
2021/11/10	0	0.00	1	14.63	14.59	-1	8,985	-0.01%
2021/11/05	0	0.00	1	13.86	13.86	-1	8,865	-0.01%
2021/11/04	2	13.94	0	0.00	13.96	2	8,855	0.02%
2021/11/01	0	0.00	14	14.44	14.48	-14	9,157	-0.15%
2021/10/28	2	14.18	0	0.00	14.15	2	9,105	0.02%
2021/10/27	2	14.58	0	0.00	14.59	2	9,056	0.02%
2021/10/26	1	14.58	0	0.00	14.58	1	9,110	0.01%
2021/10/25	4	14.71	0	0.00	14.72	4	9,147	0.04%
2021/10/21	0	0.00	1	14.59	14.51	-1	9,234	-0.01%
2021/10/20	2	14.25	0	0.00	14.26	2	9,257	0.02%
2021/10/19	2	14.20	0	0.00	14.31	2	9,355	0.02%
2021/10/18	3	14.37	5	14.40	14.47	-2	9,465	-0.02%
2021/10/15	1	14.16	0	0.00	14.17	1	9,439	0.01%
2021/10/13	1	13.90	0	0.00	13.93	1	9,932	0.01%
2021/10/12	1	13.86	20	13.93	13.97	-19	9,971	-0.19%
2021/10/05	0	0.00	15	13.44	13.48	-15	9,689	-0.15%
2021/10/04	0	0.00	10	13.11	13.13	-10	9,442	-0.11%
2021/10/01	0	0.00	31	12.95	12.97	-31	9,468	-0.33%
2021/09/30	0	0.00	11	13.00	12.95	-11	9,661	-0.11%
2021/09/29	5	12.81	0	0.00	12.81	5	9,788	0.05%
2021/09/28	0	0.00	5	13.07	13.17	-5	9,738	-0.05%
2021/09/24	5	12.65	0	0.00	12.68	5	9,356	0.05%
2021/09/17	0	0.00	8	12.49	12.48	-8	9,301	-0.09%
2021/09/16	1	12.55	10	12.53	12.53	-9	9,222	-0.10%
2021/09/13	5	12.10	20	12.07	12.07	-15	8,938	-0.17%
2021/09/10	5	11.75	0	0.00	11.83	5	8,963	0.06%
2021/09/09	5	11.97	0	0.00	11.96	5	9,137	0.05%
2021/09/07	5	11.91	0	0.00	11.90	5	9,482	0.05%
2021/09/06	5	11.83	0	0.00	11.80	5	9,631	0.05%
2021/09/02	5	11.74	0	0.00	11.79	5	9,591	0.05%
2021/08/25	0	0.00	20	11.63	11.64	-20	10,484	-0.19%
2021/08/24	0	0.00	10	11.39	11.42	-10	10,662	-0.09%
2021/08/23	15	10.94	0	0.00	10.99	15	10,604	0.14%
2021/08/20	15	11.06	0	0.00	11.05	15	10,940	0.14%
2021/08/19	10	11.13	1	11.13	11.12	9	10,916	0.08%
2021/08/18	5	11.48	7	11.54	11.55	-2	10,877	-0.02%
2021/08/17	5	11.65	0	0.00	11.62	5	11,458	0.04%
2021/08/16	0	0.00	20	11.67	11.67	-20	11,598	-0.17%
2021/08/13	5	11.83	0	0.00	11.79	5	11,877	0.04%
2021/08/09	5	11.55	20	11.56	11.59	-15	13,108	-0.11%
2021/08/06	31	11.92	0	0.00	11.93	31	13,126	0.24%
2021/08/05	0	0.00	5	11.80	11.80	-5	13,308	-0.04%
2021/08/04	5	12.10	0	0.00	12.13	5	13,895	0.04%
2021/08/02	0	0.00	8	12.58	12.62	-8	14,237	-0.06%
2021/07/28	0	0.00	20	12.44	12.40	-20	15,174	-0.13%
2021/07/23	8	12.37	6	12.38	12.36	2	16,112	0.01%
2021/07/22	8	12.11	0	0.00	12.05	8	16,153	0.05%
2021/07/20	5	11.55	0	0.00	11.51	5	16,241	0.03%
2021/07/16	0	0.00	15	12.29	12.33	-15	15,955	-0.09%
2021/07/15	3	12.43	80	12.43	12.43	-77	16,240	-0.47%
2021/07/14	0	0.00	1	12.85	12.84	-1	16,455	-0.01%
2021/07/12	7	12.75	10	12.75	12.69	-3	16,837	-0.02%
2021/07/09	0	0.00	1	12.46	12.51	-1	17,408	-0.01%
2021/07/08	0	0.00	14	12.30	12.35	-14	17,561	-0.08%
2021/07/07	3	12.54	22	12.55	12.58	-19	17,544	-0.11%
2021/07/06	1	13.09	13	13.08	13.09	-12	17,409	-0.07%
2021/07/05	2	12.82	0	0.00	12.83	2	17,291	0.01%
2021/07/02	0	0.00	58	12.86	12.83	-58	17,304	-0.34%
2021/06/25	0	0.00	5	12.55	12.51	-5	18,004	-0.03%
2021/06/24	0	0.00	11	12.48	12.50	-11	18,682	-0.06%
2021/06/23	0	0.00	90	12.51	12.50	-90	19,118	-0.47%
2021/06/22	8	12.51	7	12.49	12.47	1	19,999	0.01%
2021/06/18	5	12.02	42	11.97	11.98	-37	20,871	-0.18%
2021/06/17	10	12.15	0	0.00	12.26	10	20,968	0.05%
2021/06/16	8	12.34	10	12.30	12.33	-2	21,840	-0.01%
2021/06/15	0	0.00	21	12.07	12.06	-21	21,874	-0.10%
2021/06/11	2	11.92	0	0.00	11.88	2	21,848	0.01%
2021/06/10	10	11.83	0	0.00	11.84	10	21,993	0.05%
2021/06/09	0	0.00	17	11.94	11.96	-17	22,139	-0.08%
2021/06/08	0	0.00	10	11.71	11.68	-10	22,256	-0.04%
2021/06/07	0	0.00	2	11.80	11.77	-2	22,392	-0.01%
2021/06/04	40	11.63	10	11.65	11.67	30	22,814	0.13%
2021/06/03	205	11.75	11	11.73	11.76	194	23,191	0.84%	大買/鉅額交易
2021/06/02	50	11.55	12	11.56	11.52	38	24,015	0.16%
2021/06/01	0	0.00	17	11.46	11.45	-17	24,865	-0.07%
2021/05/31	5	11.31	1	11.32	11.33	4	25,009	0.02%
2021/05/28	0	0.00	22	11.40	11.39	-22	25,127	-0.09%
2021/05/25	0	0.00	35	11.23	11.23	-35	26,265	-0.13%
2021/05/24	5	10.89	0	0.00	10.89	5	25,938	0.02%
2021/05/20	10	10.82	10	10.79	10.84	0	26,546	0.00%
2021/05/19	19	11.03	20	11.01	11.03	-1	27,072	0.00%
2021/05/18	0	0.00	44	11.29	11.29	-44	27,552	-0.16%
2021/05/17	16	11.13	10	11.09	11.10	6	28,221	0.02%
2021/05/14	5	10.87	0	0.00	10.87	5	28,321	0.02%
2021/05/12	5	11.07	16	11.13	11.11	-11	29,105	-0.04%
2021/05/11	5	10.99	5	10.97	10.95	0	29,164	0.00%
2021/05/10	16	11.12	5	11.10	11.11	11	29,104	0.04%
2021/05/07	5	11.02	11	11.04	11.09	-6	29,021	-0.02%
2021/05/06	0	0.00	8	11.17	11.19	-8	28,908	-0.03%
2021/05/05	62	11.25	33	11.26	11.22	29	28,821	0.10%
2021/05/04	10	10.94	1	10.92	10.92	9	28,228	0.03%
2021/05/03	0	0.00	21	10.81	10.76	-21	27,823	-0.08%
2021/04/29	0	0.00	1	10.87	10.87	-1	27,789	0.00%
2021/04/23	0	0.00	10	10.53	10.54	-10	27,935	-0.04%
2021/04/22	6	10.41	22	10.41	10.43	-16	28,179	-0.06%
2021/04/21	13	10.65	0	0.00	10.60	13	28,292	0.05%
2021/04/20	0	0.00	11	10.82	10.92	-11	28,498	-0.04%
2021/04/19	1	10.76	11	10.75	10.76	-10	28,396	-0.04%
2021/04/16	0	0.00	24	10.84	10.87	-24	28,483	-0.08%
2021/04/15	38	10.80	20	10.79	10.80	18	28,404	0.06%
2021/04/14	20	10.38	0	0.00	10.39	20	28,205	0.07%
2021/04/08	0	0.00	30	10.18	10.20	-30	29,111	-0.10%
2021/04/07	6	10.22	0	0.00	10.20	6	29,132	0.02%
2021/04/06	1	10.16	0	0.00	10.14	1	29,135	0.00%
2021/04/01	10	10.23	4	10.20	10.24	6	28,953	0.02%
2021/03/31	0	0.00	2	10.43	10.44	-2	28,798	-0.01%
2021/03/30	22	10.56	5	10.55	10.54	17	29,004	0.06%
2021/03/29	0	0.00	2	10.44	10.22	-2	28,755	-0.01%
2021/03/26	12	10.17	0	0.00	10.19	12	28,644	0.04%
2021/03/25	1	10.34	160	10.33	10.30	-159	28,434	-0.56%	大賣/鉅額交易
2021/03/24	35	9.93	0	0.00	9.94	35	27,668	0.13%
2021/03/23	9	10.47	5	10.47	10.45	4	26,837	0.01%
2021/03/22	5	10.49	0	0.00	10.48	5	26,914	0.02%
2021/03/19	57	10.34	10	10.38	10.33	47	26,769	0.18%
2021/03/18	0	0.00	6	11.05	11.04	-6	25,827	-0.02%
2021/03/15	0	0.00	110	11.33	11.33	-110	25,494	-0.43%	大賣/鉅額交易
2021/03/12	6	11.26	0	0.00	11.25	6	25,406	0.02%
2021/03/11	4	11.11	1	11.10	11.11	3	25,255	0.01%
2021/03/10	50	10.95	18	10.97	10.88	32	25,248	0.13%
2021/03/09	27	11.18	0	0.00	11.22	27	24,822	0.11%
2021/03/08	1	11.50	163	11.50	11.49	-162	24,479	-0.66%	大賣/鉅額交易
2021/03/05	34	10.94	195	10.88	10.92	-161	23,381	-0.69%	大賣/鉅額交易
2021/03/04	9	10.42	22	10.46	10.47	-13	22,477	-0.06%
2021/03/03	5	10.17	7	10.20	10.21	-2	22,250	-0.01%
2021/03/02	10.6	10.16	158	10.21	10.17	-147.4	22,543	-0.65%	大賣/鉅額交易
2021/02/26	36	10.72	386	10.72	10.68	-350	22,827	-1.53%	大賣/鉅額交易
2021/02/25	4	10.75	34	10.78	10.75	-30	22,617	-0.13%
2021/02/24	18	10.44	0	0.00	10.40	18	22,095	0.08%
2021/02/23	11	10.65	224	10.61	10.69	-213	21,862	-0.97%	大賣/鉅額交易
2021/02/22	32.4	10.20	401	10.21	10.24	-368.7	21,231	-1.74%	大賣/鉅額交易
2021/02/19	16	10.11	93	10.12	10.20	-77	21,007	-0.37%
2021/02/18	5.1	10.55	23	10.57	10.55	-18	20,435	-0.09%
2021/02/17	4	10.23	45	10.18	10.25	-41	19,864	-0.21%
2021/02/05	1	9.63	45	9.63	9.65	-44	18,851	-0.23%
2021/02/04	20	9.50	24	9.53	9.53	-4	18,331	-0.02%
2021/02/03	0	0.00	3	9.36	9.37	-3	17,985	-0.02%
2021/02/02	8	9.22	215	9.20	9.21	-207	17,816	-1.16%	大賣/鉅額交易
2021/02/01	50	8.92	5	8.93	8.94	45	17,053	0.26%
2021/01/28	5	8.98	7	8.98	8.97	-2	16,922	-0.01%
2021/01/27	20	9.00	9	9.00	9.03	11	17,044	0.06%
2021/01/26	5	9.01	3	9.02	8.94	2	17,302	0.01%
2021/01/25	0	0.00	3	8.91	8.93	-3	17,587	-0.02%
2021/01/22	105	8.99	0	0.00	8.96	105	17,836	0.59%	大買/鉅額交易
2021/01/21	10	9.06	2	9.07	9.07	8	17,910	0.04%
2021/01/20	20	9.12	107	9.10	9.10	-87	17,852	-0.49%	大賣/
2021/01/18	14	8.87	87	8.90	8.88	-73	17,823	-0.41%
2021/01/15	2	9.18	0	0.00	9.12	2	17,385	0.01%
2021/01/14	192	9.06	50	9.05	9.07	142	17,254	0.82%	大買/鉅額交易
2021/01/13	9	9.18	187	9.20	9.21	-178	16,949	-1.05%	大賣/鉅額交易
2021/01/12	3	8.93	2	8.92	8.91	1	16,418	0.01%
2021/01/11	14	8.91	28	8.93	8.89	-14	16,173	-0.09%
2021/01/08	5	8.72	5	8.71	8.73	0	15,877	0.00%
2021/01/07	9	8.74	54	8.74	8.74	-45	15,743	-0.29%
2021/01/05	50	8.23	0	0.00	8.22	50	14,491	0.35%
2021/01/04	5	8.36	160	8.34	8.41	-155	14,371	-1.08%	大賣/鉅額交易
2020/12/31	4	8.29	0	0.00	8.29	4	14,164	0.03%
2020/12/30	10	8.30	0	0.00	8.29	10	14,131	0.07%
2020/12/29	28	8.25	40	8.24	8.24	-12	14,118	-0.08%
2020/12/28	32	8.30	0	0.00	8.30	32	14,193	0.23%
2020/12/25	22	8.26	0	0.00	8.26	22	14,231	0.15%
2020/12/24	3	8.30	0	0.00	8.33	3	14,189	0.02%
2020/12/23	25	8.03	5	8.02	8.02	20	13,926	0.14%
2020/12/22	48	8.22	132	8.22	8.16	-84	13,746	-0.61%	大賣/
2020/12/21	20	8.35	8	8.33	8.33	12	13,256	0.09%
2020/12/18	21	8.41	0	0.00	8.40	21	13,021	0.16%
2020/12/17	4	8.41	1	8.36	8.42	3	12,908	0.02%
2020/12/16	20	8.22	1	8.22	8.25	19	12,724	0.15%
2020/12/15	10	8.12	20	8.10	8.11	-10	12,611	-0.08%
2020/12/11	66	8.15	1	8.16	8.14	65	12,668	0.51%
2020/12/10	7	8.04	0	0.00	8.04	7	12,641	0.06%
2020/12/09	20	8.04	0	0.00	8.03	20	12,701	0.16%
2020/12/08	20	8.07	4	8.06	8.07	16	12,768	0.13%
2020/12/07	60	8.14	15	8.16	8.13	45	12,759	0.35%
2020/12/04	63	8.14	0	0.00	8.18	63	12,915	0.49%
2020/12/03	34	8.05	0	0.00	8.07	34	12,921	0.26%
2020/12/01	0	0.00	11	8.00	8.01	-11	13,047	-0.08%
2020/11/30	23	8.08	0	0.00	8.04	23	13,047	0.18%
2020/11/26	0	0.00	12	8.15	8.16	-12	12,848	-0.09%
2020/11/25	12	8.04	7	8.12	8.14	5	12,459	0.04%
2020/11/24	10	7.75	20	7.67	7.75	-10	11,649	-0.09%
2020/11/20	0	0.00	10	7.58	7.58	-10	11,393	-0.09%
2020/11/19	1	7.59	0	0.00	7.58	1	11,424	0.01%
2020/11/18	2	7.52	0	0.00	7.52	2	11,468	0.02%
2020/11/17	45	7.57	0	0.00	7.58	45	11,428	0.39%
2020/11/13	10	7.47	0	0.00	7.47	10	11,654	0.09%
2020/11/12	0	0.00	20	7.62	7.59	-20	11,584	-0.17%
2020/11/11	3	7.66	4	7.65	7.65	-1	11,508	-0.01%
2020/11/10	4	7.41	0	0.00	7.42	4	11,147	0.04%
2020/11/09	80	7.24	54	7.20	7.22	26	10,938	0.24%
2020/11/05	0	0.00	6	7.23	7.23	-6	10,971	-0.05%
2020/11/03	4	7.04	0	0.00	7.07	4	10,775	0.04%
2020/11/02	2	6.74	0	0.00	6.74	2	10,549	0.02%
2020/10/30	5	6.89	40	6.89	6.88	-35	10,265	-0.34%
2020/10/29	15	7.06	2	7.06	7.06	13	10,066	0.13%
2020/10/28	0	0.00	16	7.21	7.21	-16	9,913	-0.16%
2020/10/26	0	0.00	7	7.30	7.29	-7	9,863	-0.07%
2020/10/23	2	7.47	0	0.00	7.47	2	9,617	0.02%
2020/10/21	0	0.00	3	7.60	7.57	-3	9,650	-0.03%
2020/10/20	0	0.00	2	7.51	7.51	-2	9,694	-0.02%
2020/10/15	5	7.58	0	0.00	7.62	5	10,155	0.05%
2020/10/14	2	7.51	0	0.00	7.51	2	10,328	0.02%
2020/10/13	5	7.49	0	0.00	7.50	5	10,377	0.05%
2020/10/08	10	7.57	0	0.00	7.58	10	10,467	0.10%
2020/09/30	2	7.55	0	0.00	7.54	2	11,162	0.02%
2020/09/24	0	0.00	26	7.63	7.61	-26	11,708	-0.22%
2020/09/22	1	7.71	5	7.72	7.70	-4	11,916	-0.03%
2020/09/18	13	7.86	0	0.00	7.94	13	12,086	0.11%
2020/09/17	9	7.84	0	0.00	7.80	9	12,197	0.07%
2020/09/16	0	0.00	3	7.80	7.84	-3	12,252	-0.02%
2020/09/15	5	7.65	3	7.67	7.65	2	12,268	0.02%
2020/09/14	9	7.71	0	0.00	7.71	9	12,206	0.07%
2020/09/11	0	0.00	7	7.77	7.77	-7	12,193	-0.06%
2020/09/10	1	7.82	8	7.81	7.88	-7	12,153	-0.06%
2020/09/09	12	7.71	5	7.68	7.75	7	12,350	0.06%
2020/09/08	16	7.95	14	7.91	7.90	2	12,295	0.02%
2020/09/07	15	8.01	2	8.01	8.01	13	12,536	0.10%
2020/09/04	0	0.00	2	8.10	8.09	-2	12,569	-0.02%
2020/09/03	15	8.13	0	0.00	8.13	15	12,639	0.12%
2020/09/02	30	8.20	5	8.20	8.19	25	12,816	0.20%
2020/08/27	2	8.28	0	0.00	8.24	2	13,778	0.01%
2020/08/21	3	8.25	1	8.23	8.24	2	14,585	0.01%
2020/08/20	0	0.00	19	8.23	8.20	-19	14,747	-0.13%
2020/08/14	0	0.00	18	8.47	8.47	-18	15,910	-0.11%
2020/08/11	0	0.00	2	8.49	8.51	-2	17,799	-0.01%
2020/08/10	3	8.44	1	8.45	8.44	2	18,191	0.01%
2020/08/06	0	0.00	1	8.50	8.47	-1	19,293	-0.01%
2020/08/05	4	8.28	1	8.25	8.33	3	19,752	0.02%
2020/08/04	2	8.11	12	8.11	8.17	-10	20,673	-0.05%
2020/08/03	5	8.09	22	8.09	8.08	-17	21,122	-0.08%
2020/07/31	1	8.17	0	0.00	8.19	1	21,486	0.00%
2020/07/29	0	0.00	10	8.21	8.21	-10	23,362	-0.04%
2020/07/27	5	8.33	0	0.00	8.30	5	25,311	0.02%
2020/07/24	6	8.41	0	0.00	8.40	6	25,868	0.02%
2020/07/23	16	8.53	0	0.00	8.52	16	26,468	0.06%
2020/07/22	0	0.00	15	8.53	8.52	-15	27,067	-0.06%
2020/07/21	0	0.00	1	8.27	8.30	-1	27,748	0.00%
2020/07/20	7	8.19	0	0.00	8.24	7	28,784	0.02%
2020/07/17	1	8.36	5	8.39	8.36	-4	31,124	-0.01%
2020/07/15	9	8.36	0	0.00	8.38	9	34,477	0.03%
2020/07/14	12	8.40	25	8.37	8.37	-13	35,673	-0.04%
2020/07/13	0	0.00	1	8.53	8.50	-1	36,935	0.00%
2020/07/10	35	8.54	15	8.49	8.48	20	38,825	0.05%
2020/07/09	24	8.70	36	8.68	8.68	-12	41,363	-0.03%
2020/07/08	0	0.00	5	8.74	8.75	-5	49,967	-0.01%
2020/07/07	31	8.87	0	0.00	8.85	31	50,541	0.06%
2020/07/06	1	8.90	43	8.86	8.90	-42	50,961	-0.08%
2020/07/03	25	8.63	19	8.61	8.65	6	52,200	0.01%
2020/07/02	68	8.66	10	8.65	8.63	58	52,778	0.11%
2020/07/01	34	8.64	5	8.64	8.66	29	53,527	0.05%
2020/06/30	8	8.68	2	8.68	8.65	6	53,664	0.01%
2020/06/29	15	8.66	40	8.67	8.66	-25	53,864	-0.05%
2020/06/24	87	8.82	50	8.82	8.81	37	54,191	0.07%
2020/06/23	48	8.91	0	0.00	8.88	48	54,259	0.09%
2020/06/22	35	8.98	0	0.00	8.92	35	54,477	0.06%
2020/06/19	5	9.00	0	0.00	8.99	5	54,937	0.01%
2020/06/18	2	8.96	41	8.96	8.97	-39	55,481	-0.07%
2020/06/17	0	0.00	19	9.01	9.01	-19	56,294	-0.03%
2020/06/16	7	9.03	1	9.03	9.03	6	57,616	0.01%
2020/06/15	7	8.87	8	8.84	8.84	-1	59,316	0.00%
2020/06/12	86	8.78	10	8.93	8.97	76	60,253	0.13%
2020/06/11	54	9.22	14	9.25	9.14	40	60,693	0.07%
2020/06/10	76	9.33	9	9.33	9.31	67	61,179	0.11%
2020/06/09	64	9.40	10	9.40	9.40	54	62,578	0.09%
2020/06/08	48	9.59	28	9.63	9.54	20	63,604	0.03%
2020/06/05	0	0.00	5	9.38	9.38	-5	64,870	-0.01%
2020/06/04	16	9.30	3	9.27	9.31	13	66,970	0.02%
2020/06/03	0	0.00	62	9.23	9.39	-62	71,890	-0.09%
2020/06/02	151	9.17	20	9.13	9.09	131	72,938	0.18%	大買/鉅額交易
2020/06/01	151	9.23	5	9.21	9.17	146	73,448	0.20%	大買/鉅額交易
2020/05/29	3	9.21	0	0.00	9.17	3	73,778	0.00%
2020/05/28	17	9.17	20	9.15	9.16	-3	74,481	0.00%
2020/05/27	10	9.34	5	9.33	9.32	5	76,350	0.01%
2020/05/26	5	9.37	0	0.00	9.37	5	77,903	0.01%
2020/05/25	20	9.33	0	0.00	9.32	20	78,104	0.03%
2020/05/22	31	9.42	18	9.51	9.40	13	77,988	0.02%
2020/05/21	3	9.68	0	0.00	9.64	3	77,642	0.00%
2020/05/20	15	9.57	0	0.00	9.60	15	77,309	0.02%
2020/05/19	15	9.75	0	0.00	9.64	15	77,196	0.02%
2020/05/18	25	9.66	2	9.65	9.65	23	76,245	0.03%
2020/05/15	13	9.45	0	0.00	9.44	13	75,743	0.02%
2020/05/14	8	9.33	0	0.00	9.30	8	75,426	0.01%
2020/05/13	12	9.52	36	9.55	9.48	-24	75,082	-0.03%
2020/05/12	5	9.36	0	0.00	9.37	5	74,751	0.01%
2020/05/11	55	9.17	1	9.50	9.47	54	74,379	0.07%
2020/05/08	19	8.88	11	8.88	8.90	8	73,619	0.01%
2020/05/07	42	8.63	6	8.58	8.72	36	73,312	0.05%
2020/05/06	20	8.90	4	8.90	8.76	16	73,076	0.02%
2020/05/05	6	8.86	19	8.84	8.76	-13	72,309	-0.02%
2020/05/04	19	8.48	25	8.47	8.56	-6	71,781	-0.01%
2020/04/30	5	8.45	42	8.57	8.69	-37	71,342	-0.05%
2020/04/29	20	8.01	0	0.00	8.03	20	70,336	0.03%
2020/04/28	7	7.72	18	7.76	7.75	-11	70,037	-0.02%
2020/04/27	15	7.85	27	7.85	7.88	-12	69,574	-0.02%
2020/04/24	6	8.02	1	8.05	8.00	5	68,864	0.01%
2020/04/23	8	7.83	19	7.90	8.04	-11	67,918	-0.02%
2020/04/22	57	7.55	20	7.55	7.44	37	66,657	0.06%
2020/04/21	92	8.07	5	8.14	8.17	87	64,017	0.14%
2020/04/20	30	8.42	50	8.33	8.45	-20	61,680	-0.03%
2020/04/17	35	8.62	29	8.72	8.60	6	60,465	0.01%
2020/04/16	105	8.51	100	8.51	8.50	5	59,081	0.01%	大買/
2020/04/15	61	8.60	511	8.66	8.64	-450	57,670	-0.78%	大賣/鉅額交易
2020/04/14	263	8.38	131	8.52	8.67	132	55,679	0.24%	大買/大賣/鉅額交易
2020/04/13	263	8.21	829	8.08	8.26	-566	52,711	-1.07%	大買/大賣/鉅額交易
2020/04/10	95	9.46	31	9.64	9.60	64	43,879	0.15%
2020/04/09	12	9.85	65	9.78	9.85	-53	43,089	-0.12%
2020/04/08	41	9.35	292	9.51	9.43	-251	42,459	-0.59%	大賣/鉅額交易
2020/04/07	106	10.12	0	0.00	10.14	106	40,824	0.26%	大買/鉅額交易
2020/04/06	200	10.17	6	10.25	10.23	194	40,088	0.48%	大買/鉅額交易
2020/04/01	4	10.11	0	0.00	10.23	4	39,173	0.01%
2020/03/31	28	10.05	0	0.00	10.08	28	38,809	0.07%
2020/03/30	7	9.75	0	0.00	9.79	7	38,430	0.02%
2020/03/27	27	10.11	0	0.00	10.17	27	37,874	0.07%
2020/03/26	23	10.24	0	0.00	10.33	23	37,560	0.06%
2020/03/25	329	10.56	0	0.00	10.46	329	37,155	0.89%	大買/鉅額交易
2020/03/24	12	10.34	8	10.32	10.36	4	36,522	0.01%
2020/03/23	4	9.55	3	9.85	10.10	1	35,836	0.00%
2020/03/20	51	10.21	27	10.07	10.41	24	34,923	0.07%
2020/03/19	11	9.23	220	9.32	9.12	-209	33,485	-0.62%	大賣/鉅額交易
2020/03/18	11	10.34	163	10.36	10.25	-152	31,478	-0.48%	大賣/鉅額交易
2020/03/17	23	10.78	6	10.82	10.75	17	30,205	0.06%
2020/03/16	73	10.97	13	11.02	10.95	60	29,232	0.21%
2020/03/13	311	10.97	16	11.06	11.34	295	28,400	1.04%	大買/鉅額交易
2020/03/12	10	11.17	1	11.00	11.00	9	26,833	0.03%
2020/03/11	28	11.73	115	11.80	11.55	-87	25,529	-0.34%	大賣/
2020/03/10	126	11.17	9	11.19	11.31	117	23,875	0.49%	大買/鉅額交易
2020/03/09	72	10.80	117	10.80	10.41	-45	21,554	-0.21%	大賣/
2020/03/06	26	13.41	13	13.40	13.38	13	16,447	0.08%
2020/03/05	9	13.84	0	0.00	13.84	9	15,037	0.06%
2020/03/04	8	13.97	3	14.02	13.98	5	14,143	0.04%
2020/03/03	16	14.00	5	14.08	13.97	11	13,496	0.08%
2020/03/02	50	13.38	7	13.33	13.51	43	12,621	0.34%
2020/02/27	48	14.21	15	14.21	14.15	33	10,302	0.32%
2020/02/26	6	14.78	13	14.80	14.82	-7	8,480	-0.08%
2020/02/25	7	15.08	0	0.00	15.10	7	8,068	0.09%
2020/02/24	7	15.17	60	15.24	15.26	-53	7,863	-0.67%
2020/02/21	4	15.64	0	0.00	15.62	4	7,593	0.05%
2020/02/20	6	15.74	4	15.67	15.69	2	7,450	0.03%
2020/02/19	1	15.39	0	0.00	15.39	1	7,232	0.01%
2020/02/18	35	15.17	0	0.00	15.16	35	7,063	0.50%
2020/02/17	29	15.25	2	15.26	15.27	27	6,911	0.39%
2020/02/14	6	15.07	3	15.11	15.11	3	6,678	0.04%
2020/02/13	74	15.06	0	0.00	15.03	74	6,450	1.15%
2020/02/12	2	14.72	0	0.00	14.85	2	6,049	0.03%
2020/02/11	2	14.69	0	0.00	14.73	2	5,781	0.03%
2020/02/10	4	14.70	0	0.00	14.76	4	5,469	0.07%
2020/02/07	3	15.04	32	15.03	14.98	-29	5,208	-0.56%
2020/02/06	8	15.22	4	15.07	15.25	4	4,979	0.08%
2020/02/05	16	14.68	0	0.00	14.72	16	4,683	0.34%
2020/02/04	11	14.78	0	0.00	14.87	11	4,308	0.26%
2020/02/03	2	15.11	0	0.00	15.22	2	3,775	0.05%
2020/01/31	31	15.67	0	0.00	15.66	31	3,480	0.89%
2020/01/20	10	17.31	0	0.00	17.33	10	2,958	0.34%
2020/01/07	0	0.00	10	18.38	18.27	-10	3,373	-0.30%
2020/01/06	10	18.80	4	18.84	18.83	6	3,550	0.17%
2020/01/02	0	0.00	5	17.86	17.83	-5	3,636	-0.14%
2019/12/27	0	0.00	10	18.02	18.02	-10	4,565	-0.22%
2019/12/10	0	0.00	11	17.21	17.21	-11	5,413	-0.20%
2019/12/09	0	0.00	6	17.20	17.21	-6	5,424	-0.11%
2019/12/05	0	0.00	2	17.01	17.01	-2	5,478	-0.04%
2019/12/02	2	16.47	0	0.00	16.45	2	5,603	0.04%
2019/11/28	1	16.92	0	0.00	16.93	1	5,561	0.02%
2019/11/22	0	0.00	5	17.05	17.02	-5	5,754	-0.09%
2019/11/21	0	0.00	7	16.64	16.64	-7	5,737	-0.12%
2019/11/20	2	16.27	0	0.00	16.24	2	5,683	0.04%
2019/11/04	0	0.00	3	16.38	16.37	-3	5,820	-0.05%
2019/11/01	1	15.96	0	0.00	16.00	1	5,762	0.02%
2019/10/31	1	16.11	0	0.00	16.17	1	5,848	0.02%
2019/10/30	0	0.00	30	16.20	16.20	-30	5,828	-0.51%
2019/10/29	1	16.36	0	0.00	16.30	1	5,841	0.02%
2019/10/23	0	0.00	4	15.86	15.86	-4	5,349	-0.07%
2019/10/22	6	15.70	3	15.75	15.69	3	5,309	0.06%
2019/10/18	0	0.00	2	15.83	15.83	-2	5,286	-0.04%
2019/10/17	31	15.60	0	0.00	15.60	31	5,273	0.59%
2019/10/16	7	15.60	0	0.00	15.59	7	5,265	0.13%
2019/10/15	1	15.73	0	0.00	15.67	1	5,217	0.02%
2019/10/14	5	15.98	0	0.00	15.97	5	5,133	0.10%
2019/10/07	1	15.60	0	0.00	15.61	1	4,804	0.02%
2019/10/04	2	15.59	0	0.00	15.69	2	4,626	0.04%
2019/09/26	5	16.66	0	0.00	16.65	5	3,607	0.14%
2019/09/20	5	17.30	0	0.00	17.26	5	3,635	0.14%
2019/09/16	6	17.60	0	0.00	17.55	6	3,590	0.17%
2019/09/10	0	0.00	2	17.09	17.10	-2	3,410	-0.06%
2019/09/05	0	0.00	41	16.54	16.56	-41	3,466	-1.18%
2019/08/30	0	0.00	50	16.65	16.65	-50	3,444	-1.45%
2019/08/26	20	15.82	0	0.00	15.86	20	3,548	0.56%
2019/08/20	0	0.00	2	16.56	16.57	-2	3,387	-0.06%
2019/08/15	0	0.00	29	16.23	16.25	-29	3,391	-0.85%
2019/08/14	1	16.63	50	16.66	16.59	-49	3,366	-1.46%
2019/08/08	1	15.59	0	0.00	15.72	1	3,191	0.03%
2019/08/05	0	0.00	50	16.38	16.32	-50	2,817	-1.77%
2019/08/02	71	16.13	0	0.00	16.28	71	2,770	2.56%
2019/07/29	30	16.57	0	0.00	16.56	30	2,573	1.17%
2019/07/19	40	16.58	0	0.00	16.62	40	2,545	1.57%
2019/07/18	20	16.81	0	0.00	16.78	20	2,508	0.80%
2019/07/17	20	17.04	0	0.00	17.05	20	2,497	0.80%
2019/07/11	0	0.00	20	17.82	17.85	-20	2,503	-0.80%
2019/07/10	10	17.29	0	0.00	17.30	10	2,427	0.41%
2019/07/03	0	0.00	5	16.70	16.68	-5	2,464	-0.20%
2019/07/02	12	17.34	0	0.00	17.38	12	2,426	0.49%
2019/06/26	0	0.00	15	17.37	17.41	-15	2,398	-0.63%
2019/06/25	2	16.90	0	0.00	16.90	2	2,338	0.09%
2019/06/24	0	0.00	14	17.05	17.04	-14	2,303	-0.61%
2019/06/21	10	16.83	3	16.91	16.74	7	2,252	0.31%
2019/06/20	0	0.00	2	16.19	16.17	-2	2,148	-0.09%
2019/06/19	2	16.09	0	0.00	16.06	2	2,129	0.09%
2019/06/18	1	15.47	0	0.00	15.49	1	2,103	0.05%
2019/06/14	10	15.65	0	0.00	15.67	10	2,067	0.48%
2019/06/13	1	15.34	0	0.00	15.33	1	1,993	0.05%
2019/06/11	5	15.95	0	0.00	15.99	5	1,835	0.27%
2019/06/10	1	16.17	0	0.00	16.19	1	1,814	0.06%
2019/06/06	1	15.40	0	0.00	15.44	1	1,758	0.06%
2019/06/03	16	15.80	0	0.00	15.82	16	1,628	0.98%
2019/05/31	10	16.76	0	0.00	16.74	10	1,488	0.67%
2019/05/24	10	17.39	0	0.00	17.47	10	1,512	0.66%
2019/05/23	10	18.20	0	0.00	18.15	10	1,491	0.67%
2019/05/21	3	18.87	0	0.00	18.90	3	1,543	0.19%
2019/05/17	2	18.81	0	0.00	18.78	2	1,633	0.12%
2019/05/16	2	18.61	0	0.00	18.54	2	1,686	0.12%
2019/04/17	0	0.00	10	19.14	19.15	-10	2,526	-0.40%
2019/04/11	0	0.00	10	19.09	19.07	-10	2,815	-0.36%
2019/04/09	0	0.00	13	19.11	19.11	-13	2,946	-0.44%
2019/04/08	0	0.00	20	18.79	18.80	-20	3,074	-0.65%
2019/04/03	0	0.00	10	18.62	18.62	-10	3,242	-0.31%
2019/04/02	0	0.00	20	18.40	18.37	-20	3,476	-0.58%
2019/04/01	0	0.00	20	18.16	18.17	-20	3,512	-0.57%
2019/03/28	3	17.89	0	0.00	17.88	3	3,747	0.08%
2019/03/27	0	0.00	30	17.96	18.00	-30	3,846	-0.78%
2019/03/25	1	17.75	0	0.00	17.80	1	4,332	0.02%
2019/03/22	0	0.00	20	18.12	18.11	-20	4,398	-0.45%
2019/03/21	0	0.00	10	18.20	18.24	-10	4,462	-0.22%
2019/03/19	0	0.00	20	18.04	18.02	-20	4,534	-0.44%
2019/03/15	0	0.00	30	17.97	17.97	-30	4,682	-0.64%
2019/03/14	0	0.00	80	17.95	17.95	-80	4,771	-1.68%
2019/03/13	0	0.00	30	17.70	17.73	-30	4,757	-0.63%
2019/03/12	0	0.00	60	17.69	17.67	-60	4,837	-1.24%
2019/03/07	0	0.00	129	17.60	17.61	-129	4,984	-2.59%	大賣/鉅額交易
2019/03/05	0	0.00	21	17.57	17.51	-21	5,149	-0.41%
2019/03/04	0	0.00	1	17.47	17.47	-1	5,197	-0.02%
2019/02/27	0	0.00	20	17.49	17.50	-20	5,258	-0.38%
2019/02/26	5	17.28	0	0.00	17.22	5	5,275	0.09%
2019/02/25	0	0.00	150	17.84	17.77	-150	5,226	-2.87%	大賣/鉅額交易
2019/02/22	0	0.00	20	17.73	17.69	-20	5,264	-0.38%
2019/02/21	0	0.00	100	17.69	17.75	-100	5,246	-1.91%
2019/02/20	2	17.60	10	17.62	17.60	-8	5,218	-0.15%
2019/02/19	0	0.00	55	17.59	17.58	-55	5,208	-1.06%
2019/02/18	0	0.00	86	17.60	17.59	-86	5,192	-1.66%
2019/02/15	0	0.00	89	17.24	17.20	-89	5,200	-1.71%
2019/02/14	0	0.00	67	17.06	17.10	-67	5,165	-1.30%
2019/02/13	0	0.00	157	16.90	16.93	-157	5,130	-3.06%	大賣/鉅額交易
2019/02/12	10	16.66	0	0.00	16.66	10	5,108	0.20%
2019/02/11	0	0.00	2	16.50	16.50	-2	5,093	-0.04%
2019/01/30	0	0.00	26	16.50	16.54	-26	5,073	-0.51%
2019/01/29	37	16.17	0	0.00	16.20	37	5,019	0.74%
2019/01/28	20	16.52	0	0.00	16.51	20	5,000	0.40%
2019/01/25	0	0.00	50	16.61	16.62	-50	5,012	-1.00%
2019/01/24	30	16.36	0	0.00	16.38	30	4,992	0.60%
2019/01/23	0	0.00	20	16.54	16.52	-20	4,973	-0.40%
2019/01/22	20	16.52	20	16.65	16.52	0	4,926	0.00%
2019/01/21	0	0.00	27	16.56	16.67	-27	4,900	-0.55%
2019/01/18	0	0.00	100	16.46	16.47	-100	4,827	-2.07%
2019/01/17	0	0.00	30	16.35	16.32	-30	4,823	-0.62%
2019/01/16	0	0.00	6	16.27	16.35	-6	4,843	-0.12%
2019/01/15	20	16.10	0	0.00	16.11	20	4,823	0.41%
2019/01/14	82	16.23	0	0.00	16.10	82	4,819	1.70%
2019/01/11	0	0.00	105	16.50	16.54	-105	4,756	-2.21%	大賣/鉅額交易
2019/01/10	0	0.00	168	16.37	16.37	-168	4,656	-3.61%	大賣/鉅額交易
2019/01/09	0	0.00	50	16.00	16.06	-50	4,511	-1.11%
2019/01/08	72	15.51	0	0.00	15.53	72	4,370	1.65%
2019/01/07	2	15.56	8	15.51	15.59	-6	4,314	-0.14%
2019/01/04	2	15.16	28	15.08	15.18	-26	4,215	-0.62%
2019/01/03	1	14.70	3	14.68	14.68	-2	4,103	-0.05%
2019/01/02	3	14.50	0	0.00	14.50	3	4,033	0.07%
2018/12/28	3	14.73	0	0.00	14.66	3	3,949	0.08%
2018/12/27	0	0.00	36	14.78	14.88	-36	3,872	-0.93%
2018/12/26	43	14.01	0	0.00	14.01	43	3,707	1.16%
2018/12/25	73	14.17	0	0.00	14.22	73	3,507	2.08%
2018/12/24	53	14.77	0	0.00	14.83	53	3,253	1.63%
2018/12/22	73	14.78	0	0.00	14.78	73	3,183	2.29%
2018/12/21	63	15.01	0	0.00	14.92	63	3,109	2.03%
2018/12/20	105	15.25	0	0.00	15.16	105	2,912	3.61%	大買/鉅額交易
2018/12/19	55	15.11	20	15.47	15.31	35	2,800	1.25%
2018/12/18	231	16.02	0	0.00	15.97	231	2,521	9.16%	大買/鉅額交易
2018/12/17	287	16.62	0	0.00	16.62	287	2,321	12.36%	大買/鉅額交易
2018/12/14	0	0.00	114	16.90	16.89	-114	2,229	-5.11%	大賣/鉅額交易
2018/12/13	74	16.61	0	0.00	16.61	74	2,150	3.44%
2018/12/12	0	0.00	158	16.86	16.87	-158	2,079	-7.60%	大賣/鉅額交易
2018/12/11	118	16.54	0	0.00	16.55	118	2,018	5.85%	大買/鉅額交易
2018/12/10	0	0.00	103	17.00	16.94	-103	1,908	-5.40%	大賣/鉅額交易
2018/12/07	430	16.62	0	0.00	16.61	430	1,836	23.41%	大買/鉅額交易
2018/12/06	101	16.97	0	0.00	16.95	101	1,743	5.79%	大買/鉅額交易
2018/12/05	261	17.02	0	0.00	16.98	261	1,712	15.24%	大買/鉅額交易
2018/12/03	13	17.09	0	0.00	17.34	13	1,562	0.83%
2018/11/30	60	16.66	0	0.00	16.65	60	1,467	4.09%
2018/11/29	5	16.45	0	0.00	16.57	5	1,422	0.35%
2018/11/27	2	16.66	0	0.00	16.64	2	1,212	0.16%
2018/11/26	5	16.45	0	0.00	16.78	5	1,165	0.43%
2018/11/23	5	17.42	0	0.00	17.26	5	1,086	0.46%
2018/11/21	1	17.50	0	0.00	17.62	1	1,032	0.10%
2018/10/02	0	0.00	1	24.36	24.36	-1	624	-0.16%
2018/07/13	0	0.00	1	22.00	21.99	-1	1,032	-0.10%
2018/05/25	1	21.68	0	0.00	21.66	1	1,204	0.08%
2018/05/21	1	22.05	0	0.00	22.04	1	1,265	0.08%
2018/05/14	1	21.57	0	0.00	21.60	1	1,483	0.07%
2018/05/07	0	0.00	1	21.36	21.53	-1	1,555	-0.06%
2018/04/19	0	0.00	1	21.02	21.04	-1	1,915	-0.05%
2018/04/12	0	0.00	2	20.41	20.43	-2	2,020	-0.10%
2018/04/03	1	19.36	0	0.00	19.26	1	2,053	0.05%
2018/03/22	0	0.00	15	19.90	19.90	-15	2,268	-0.66%
2018/02/02	0	0.00	1	20.06	20.05	-1	2,550	-0.04%
2018/01/25	0	0.00	1	20.10	20.11	-1	2,921	-0.03%
2018/01/18	0	0.00	1	19.46	19.47	-1	3,021	-0.03%