期元大S&P石油 (00642U)-凱基-竹東券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
18.50
漲跌
▼0.16
漲幅
-0.86%
成交量
2,056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-竹東券商分點個股進出

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-竹東券商分點個股進出
凱基-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	18.65	0	0.00	18.66	2	3,737	0.05%
2024/04/24	0	0.00	1	18.70	18.74	-1	3,906	-0.03%
2024/04/22	1	18.35	0	0.00	18.31	1	3,918	0.03%
2024/04/19	0	0.00	1	18.88	18.88	-1	3,880	-0.03%
2024/04/18	1	18.41	0	0.00	18.45	1	3,828	0.03%
2024/04/03	0	0.00	1	18.81	18.81	-1	4,376	-0.02%
2024/03/28	0	0.00	1	18.08	18.07	-1	4,532	-0.02%
2024/03/27	1	17.90	0	0.00	17.89	1	4,577	0.02%
2024/03/26	0	0.00	1	18.13	18.10	-1	4,624	-0.02%
2024/03/22	1	17.78	0	0.00	17.78	1	4,784	0.02%
2024/03/19	0	0.00	2	18.10	18.07	-2	4,951	-0.04%
2024/03/18	0	0.00	2	17.76	17.83	-2	5,200	-0.04%
2024/03/15	0	0.00	4	17.74	17.72	-4	5,201	-0.08%
2024/03/06	1	17.06	0	0.00	17.10	1	5,854	0.02%
2024/03/05	1	17.16	0	0.00	17.15	1	5,904	0.02%
2024/03/04	0	0.00	6	17.46	17.41	-6	5,926	-0.10%
2024/03/01	0	0.00	1	17.14	17.13	-1	5,881	-0.02%
2024/02/26	3	16.63	0	0.00	16.63	3	5,894	0.05%
2024/02/23	0	0.00	1	17.10	17.06	-1	5,870	-0.02%
2024/02/21	1	16.83	0	0.00	16.85	1	5,940	0.02%
2024/02/20	0	0.00	2	17.08	17.09	-2	6,064	-0.03%
2024/02/16	0	0.00	8	16.88	16.88	-8	6,038	-0.13%
2024/02/05	1	15.84	0	0.00	15.91	1	5,779	0.02%
2024/01/26	0	0.00	1	16.74	16.73	-1	5,680	-0.02%
2024/01/24	0	0.00	1	16.23	16.21	-1	5,554	-0.02%
2024/01/23	0	0.00	82	16.26	16.28	-82	5,582	-1.47%
2024/01/17	2	15.72	0	0.00	15.73	2	5,394	0.04%
2024/01/12	0	0.00	72	16.00	16.00	-72	5,497	-1.31%
2024/01/09	1	15.46	0	0.00	15.47	1	5,421	0.02%
2024/01/03	1	15.41	0	0.00	15.36	1	5,411	0.02%
2023/12/20	0	0.00	40	16.17	16.16	-40	4,871	-0.82%
2023/12/18	0	0.00	1	15.77	15.77	-1	4,737	-0.02%
2023/12/13	13	15.08	0	0.00	15.11	13	4,579	0.28%
2023/12/08	4	15.42	0	0.00	15.49	4	4,253	0.09%
2023/12/07	40	15.36	0	0.00	15.39	40	4,163	0.96%
2023/12/06	50	15.94	0	0.00	15.95	50	3,938	1.27%
2023/12/05	20	16.12	0	0.00	16.12	20	3,850	0.52%
2023/12/04	27	16.26	0	0.00	16.22	27	3,774	0.72%
2023/11/30	0	0.00	6	17.05	17.14	-6	3,508	-0.17%
2023/11/28	10	16.53	0	0.00	16.51	10	3,507	0.29%
2023/11/27	40	16.59	0	0.00	16.50	40	3,493	1.14%
2023/11/24	2	16.89	0	0.00	16.82	2	3,437	0.06%
2023/11/21	2	17.10	0	0.00	17.05	2	3,378	0.06%
2023/11/20	0	0.00	102	16.81	16.88	-102	3,358	-3.04%	大賣/鉅額交易
2023/11/17	71	16.17	0	0.00	16.18	71	3,258	2.18%
2023/11/16	35	16.83	0	0.00	16.84	35	3,090	1.13%
2023/11/15	0	0.00	1	17.30	17.32	-1	3,052	-0.03%
2023/11/13	0	0.00	40	16.93	16.95	-40	3,057	-1.31%
2023/11/09	30	16.71	0	0.00	16.71	30	3,098	0.97%
2023/11/08	11	17.04	0	0.00	17.04	11	3,015	0.36%
2023/10/06	0	0.00	1	17.90	17.87	-1	3,046	-0.03%
2023/10/05	1	18.31	0	0.00	18.33	1	3,183	0.03%
2023/09/28	0	0.00	3	20.44	20.43	-3	3,958	-0.08%
2023/09/20	0	0.00	2	19.37	19.35	-2	5,033	-0.04%
2023/09/18	2	19.49	1	19.50	19.55	1	5,294	0.02%
2023/09/15	0	0.00	1	19.50	19.49	-1	5,501	-0.02%
2023/09/13	0	0.00	2	19.04	19.08	-2	5,797	-0.03%
2023/09/07	0	0.00	1	18.76	18.65	-1	7,023	-0.01%
2023/09/05	0	0.00	8	18.32	18.36	-8	7,469	-0.11%
2023/09/04	0	0.00	3	18.31	18.29	-3	7,647	-0.04%
2023/09/01	0	0.00	2	17.89	17.89	-2	7,711	-0.03%
2023/08/30	0	0.00	1	17.40	17.41	-1	8,071	-0.01%
2023/08/25	0	0.00	1	16.96	16.95	-1	9,073	-0.01%
2023/08/24	1	16.79	0	0.00	16.84	1	9,105	0.01%
2023/08/23	0	0.00	1	17.04	17.06	-1	9,151	-0.01%
2023/08/21	0	0.00	3	17.35	17.36	-3	9,335	-0.03%
2023/08/17	1	16.89	0	0.00	16.86	1	9,489	0.01%
2023/08/08	1	17.46	1	17.40	17.41	0	9,973	0.00%
2023/07/31	0	0.00	2	17.03	17.00	-2	10,493	-0.02%
2023/07/28	0	0.00	1	16.90	16.88	-1	11,063	-0.01%
2023/07/27	0	0.00	3	16.84	16.82	-3	11,454	-0.03%
2023/07/26	0	0.00	3	16.76	16.73	-3	11,447	-0.03%
2023/07/25	0	0.00	3	16.70	16.72	-3	11,454	-0.03%
2023/07/24	0	0.00	1	16.30	16.28	-1	11,522	-0.01%
2023/07/19	0	0.00	20	15.98	15.92	-20	11,416	-0.18%
2023/07/18	20	15.68	0	0.00	15.70	20	11,414	0.18%
2023/07/14	0	0.00	105	16.24	16.17	-105	11,342	-0.93%	大賣/鉅額交易
2023/07/12	0	0.00	100	15.87	15.80	-100	11,160	-0.90%
2023/07/07	0	0.00	32	15.24	15.26	-32	10,798	-0.30%
2023/07/05	0	0.00	2	14.98	15.01	-2	10,504	-0.02%
2023/06/28	2	14.40	2	14.41	14.45	0	11,236	0.00%
2023/06/26	1	14.71	0	0.00	14.69	1	11,075	0.01%
2023/06/20	0	0.00	1	15.00	14.97	-1	10,893	-0.01%
2023/06/19	1	14.95	0	0.00	14.97	1	10,895	0.01%
2023/06/16	0	0.00	5	14.88	14.88	-5	10,779	-0.05%
2023/06/13	3	14.29	1	14.30	14.33	2	11,262	0.02%
2023/06/12	7	14.72	1	14.70	14.70	6	11,068	0.05%
2023/06/06	1	15.18	2	15.13	15.18	-1	10,980	-0.01%
2023/06/01	2	14.50	1	14.39	14.48	1	10,750	0.01%
2023/05/31	3	14.69	0	0.00	14.65	3	10,483	0.03%
2023/05/22	2	15.05	1	15.03	15.06	1	10,138	0.01%
2023/05/18	0	0.00	2	15.37	15.34	-2	10,028	-0.02%
2023/05/15	5	14.76	0	0.00	14.77	5	9,927	0.05%
2023/05/09	0	0.00	3	15.36	15.38	-3	9,719	-0.03%
2023/05/08	5	15.09	0	0.00	15.16	5	9,765	0.05%
2023/05/05	1	14.57	0	0.00	14.64	1	9,681	0.01%
2023/05/04	8	14.57	3	14.61	14.61	5	9,514	0.05%
2023/05/03	106	15.17	0	0.00	15.15	106	8,915	1.19%	大買/鉅額交易
2023/05/02	1	16.02	1	16.02	16.03	0	8,525	0.00%
2023/04/28	1	15.80	0	0.00	15.90	1	8,514	0.01%
2023/04/27	51	15.74	0	0.00	15.76	51	8,497	0.60%
2023/04/24	51	16.28	0	0.00	16.28	51	8,488	0.60%
2023/04/20	2	16.63	0	0.00	16.53	2	8,497	0.02%
2023/04/14	2	17.36	0	0.00	17.37	2	8,575	0.02%
2023/04/13	0	0.00	1	17.49	17.47	-1	8,586	-0.01%
2023/04/12	1	17.20	0	0.00	17.19	1	8,541	0.01%
2023/04/07	0	0.00	5	16.87	16.80	-5	8,381	-0.06%
2023/04/06	0	0.00	204	16.88	16.86	-204	8,163	-2.50%	大賣/鉅額交易
2023/03/30	0	0.00	2	15.37	15.35	-2	7,374	-0.03%
2023/03/28	0	0.00	6	15.34	15.31	-6	7,118	-0.08%
2023/03/27	3	14.62	0	0.00	14.66	3	6,801	0.04%
2023/03/21	0	0.00	50	14.30	14.26	-50	6,570	-0.76%
2023/03/20	22	14.19	7	14.06	14.07	15	6,548	0.23%
2023/03/16	20	14.65	2	14.47	14.52	18	6,236	0.29%
2023/03/15	4	15.37	7	15.37	15.41	-3	5,837	-0.05%
2023/03/14	19	15.78	0	0.00	15.69	19	5,494	0.35%
2023/03/13	0	0.00	8	16.25	16.31	-8	5,141	-0.16%
2023/03/10	15	16.04	0	0.00	15.96	15	5,131	0.29%
2023/03/09	222	16.26	0	0.00	16.28	222	4,998	4.44%	大買/鉅額交易
2023/03/08	2	16.45	1	16.42	16.48	1	4,976	0.02%
2023/03/07	0	0.00	2	17.09	17.05	-2	5,040	-0.04%
2023/03/03	1	16.49	0	0.00	16.49	1	5,000	0.02%
2023/03/02	3	16.42	0	0.00	16.44	3	5,073	0.06%
2023/03/01	0	0.00	3	16.40	16.40	-3	5,037	-0.06%
2023/02/24	1	16.06	0	0.00	16.11	1	4,976	0.02%
2023/02/23	4	15.73	1	15.75	15.76	3	5,031	0.06%
2023/02/22	3	16.11	0	0.00	16.12	3	4,808	0.06%
2023/02/20	1	16.16	2	16.26	16.26	-1	4,814	-0.02%
2023/02/17	2	16.50	1	16.56	16.45	1	4,837	0.02%
2023/02/16	0	0.00	2	16.73	16.74	-2	4,850	-0.04%
2023/02/15	2	16.59	0	0.00	16.57	2	4,843	0.04%
2023/02/14	0	0.00	112	16.74	16.72	-112	4,843	-2.31%	大賣/鉅額交易
2023/02/13	0	0.00	100	16.73	16.67	-100	4,812	-2.08%
2023/02/10	2	16.43	0	0.00	16.42	2	4,726	0.04%
2023/02/09	0	0.00	2	16.55	16.57	-2	4,717	-0.04%
2023/02/08	0	0.00	7	16.34	16.35	-7	4,656	-0.15%
2023/02/07	3	15.88	0	0.00	15.90	3	4,554	0.07%
2023/02/06	101	15.56	0	0.00	15.58	101	4,518	2.24%	大買/鉅額交易
2023/02/03	12	16.09	0	0.00	16.00	12	4,319	0.28%
2023/02/02	102	16.25	0	0.00	16.29	102	4,224	2.41%	大買/鉅額交易
2023/02/01	0	0.00	33	16.76	16.73	-33	4,172	-0.79%
2023/01/31	32	16.47	0	0.00	16.43	32	4,213	0.76%
2023/01/16	0	0.00	102	16.93	16.85	-102	4,149	-2.46%	大賣/鉅額交易
2023/01/12	0	0.00	1	16.53	16.51	-1	4,109	-0.02%
2023/01/10	0	0.00	1	15.87	15.88	-1	4,026	-0.02%
2023/01/09	1	15.93	0	0.00	15.98	1	4,017	0.02%
2023/01/06	1	15.89	0	0.00	15.91	1	3,997	0.03%
2023/01/04	4	16.45	1	16.40	16.40	3	3,922	0.08%
2023/01/03	0	0.00	2	17.03	17.04	-2	3,959	-0.05%
2022/12/30	2	16.74	32	16.82	16.81	-30	4,006	-0.75%
2022/12/29	0	0.00	1	16.77	16.80	-1	4,026	-0.02%
2022/12/28	1	17.03	0	0.00	17.00	1	4,066	0.02%
2022/12/27	0	0.00	1	17.12	17.13	-1	4,073	-0.02%
2022/12/26	0	0.00	13	16.88	16.88	-13	4,005	-0.32%
2022/12/22	1	16.81	7	16.81	16.82	-6	4,051	-0.15%
2022/12/19	0	0.00	1	16.21	16.10	-1	4,187	-0.02%
2022/12/15	0	0.00	18	16.37	16.36	-18	4,179	-0.43%
2022/12/14	2	16.07	0	0.00	16.07	2	4,123	0.05%
2022/12/12	3	15.39	0	0.00	15.36	3	4,003	0.07%
2022/12/09	2	15.46	0	0.00	15.45	2	3,953	0.05%
2022/12/08	50	15.57	0	0.00	15.65	50	3,882	1.29%
2022/12/07	101	15.97	0	0.00	15.98	101	3,785	2.67%	大買/鉅額交易
2022/12/06	3	16.63	1	16.66	16.60	2	3,693	0.05%
2022/12/05	1	17.26	0	0.00	17.26	1	3,662	0.03%
2022/12/02	0	0.00	2	17.40	17.37	-2	3,738	-0.05%
2022/12/01	1	17.21	0	0.00	17.23	1	3,819	0.03%
2022/11/30	1	16.99	4	16.99	17.00	-3	3,798	-0.08%
2022/11/29	1	16.94	60	16.62	17.07	-59	3,800	-1.55%
2022/11/28	65	15.98	0	0.00	15.95	65	3,743	1.74%
2022/11/24	6	16.75	1	16.75	16.77	5	3,642	0.14%
2022/11/23	1	17.45	2	17.52	17.45	-1	3,539	-0.03%
2022/11/22	5	17.31	0	0.00	17.31	5	3,527	0.14%
2022/11/21	2	17.21	0	0.00	17.12	2	3,487	0.06%
2022/11/15	0	0.00	1	18.23	18.26	-1	3,395	-0.03%
2022/11/09	0	0.00	1	19.06	18.97	-1	3,452	-0.03%
2022/11/08	1	19.68	0	0.00	19.60	1	3,456	0.03%
2022/11/04	0	0.00	1	18.94	19.30	-1	3,530	-0.03%
2022/10/20	1	18.36	0	0.00	18.35	1	3,721	0.03%
2022/10/19	0	0.00	1	17.77	17.75	-1	3,701	-0.03%
2022/10/13	0	0.00	1	18.39	18.40	-1	3,748	-0.03%
2022/10/12	1	18.64	1	18.67	18.69	0	3,778	0.00%
2022/10/11	0	0.00	1	19.20	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	1	18.66	18.62	-1	3,718	-0.03%
2022/10/06	0	0.00	2	18.57	18.49	-2	3,643	-0.05%
2022/10/05	1	18.20	0	0.00	18.19	1	3,688	0.03%
2022/09/30	1	17.17	0	0.00	17.14	1	3,721	0.03%
2022/09/26	0	0.00	5	16.70	16.60	-5	3,715	-0.13%
2022/09/22	1	17.43	1	17.60	17.62	0	3,614	0.00%
2022/09/21	1	17.65	1	17.66	17.78	0	3,606	0.00%
2022/09/19	0	0.00	2	18.05	17.93	-2	3,597	-0.06%
2022/09/16	2	17.88	0	0.00	17.91	2	3,581	0.06%
2022/09/14	1	18.25	0	0.00	18.18	1	3,679	0.03%
2022/09/13	0	0.00	1	18.30	18.31	-1	3,680	-0.03%
2022/09/08	3	17.35	0	0.00	17.33	3	3,562	0.08%
2022/09/07	0	0.00	1	18.05	17.85	-1	3,498	-0.03%
2022/09/02	1	18.30	0	0.00	18.45	1	3,372	0.03%
2022/09/01	1	18.66	1	18.68	18.62	0	3,331	0.00%
2022/08/31	1	19.18	0	0.00	19.33	1	3,250	0.03%
2022/08/30	0	0.00	3	20.16	20.18	-3	3,250	-0.09%
2022/08/29	0	0.00	1	19.45	19.60	-1	3,275	-0.03%
2022/08/26	2	19.38	0	0.00	19.39	2	3,389	0.06%
2022/08/25	0	0.00	2	19.88	19.82	-2	3,401	-0.06%
2022/08/24	0	0.00	11	19.44	19.44	-11	3,365	-0.33%
2022/08/23	6	18.92	2	18.89	18.88	4	3,336	0.12%
2022/08/15	3	18.85	0	0.00	18.78	3	3,250	0.09%
2022/08/12	0	0.00	1	19.31	19.27	-1	3,233	-0.03%
2022/08/11	0	0.00	1	18.92	18.86	-1	3,213	-0.03%
2022/08/04	2	18.71	1	18.79	18.75	1	3,590	0.03%
2022/08/03	0	0.00	2	19.32	19.35	-2	3,553	-0.06%
2022/08/02	4	19.16	1	19.15	19.18	3	3,653	0.08%
2022/07/29	1	20.00	2	19.97	19.84	-1	3,817	-0.03%
2022/07/27	2	19.58	1	19.54	19.57	1	3,909	0.03%
2022/07/26	0	0.00	2	20.00	20.08	-2	3,927	-0.05%
2022/07/25	7	19.35	1	19.23	19.24	6	4,029	0.15%
2022/07/22	2	19.77	2	19.97	19.97	0	3,970	0.00%
2022/07/21	0	0.00	2	20.32	20.25	-2	3,996	-0.05%
2022/07/19	0	0.00	3	20.29	20.29	-3	4,025	-0.07%
2022/07/18	2	19.23	0	0.00	19.51	2	3,998	0.05%
2022/07/13	5	19.11	0	0.00	19.17	5	4,073	0.12%
2022/07/12	0	0.00	1	20.49	20.35	-1	4,076	-0.02%
2022/07/07	1	19.33	2	19.39	19.63	-1	4,264	-0.02%
2022/07/06	3	20.11	0	0.00	19.95	3	4,260	0.07%
2022/07/05	0	0.00	2	22.01	21.87	-2	4,202	-0.05%
2022/07/01	1	21.09	0	0.00	20.94	1	4,386	0.02%
2022/06/30	2	21.68	0	0.00	21.77	2	4,418	0.05%
2022/06/28	0	0.00	1	21.98	21.95	-1	4,639	-0.02%
2022/06/21	0	0.00	1	21.84	21.85	-1	5,060	-0.02%
2022/06/20	1	21.42	0	0.00	21.42	1	5,160	0.02%
2022/06/10	0	0.00	1	23.46	23.47	-1	6,219	-0.02%
2022/06/06	0	0.00	5	23.18	23.13	-5	7,579	-0.07%
2022/05/31	0	0.00	5	22.79	22.85	-5	8,792	-0.06%
2022/05/30	0	0.00	2	22.45	22.35	-2	9,109	-0.02%
2022/05/27	0	0.00	5	22.09	22.08	-5	9,631	-0.05%
2022/05/17	0	0.00	3	21.77	21.65	-3	11,258	-0.03%
2022/05/13	0	0.00	6	20.59	20.64	-6	11,421	-0.05%
2022/05/12	0	0.00	1	20.11	19.97	-1	11,625	-0.01%
2022/05/11	2	19.09	0	0.00	19.61	2	11,548	0.02%
2022/05/10	1	19.55	0	0.00	19.71	1	11,552	0.01%
2022/05/09	0	0.00	1	21.12	21.09	-1	11,547	-0.01%
2022/05/06	0	0.00	1	20.90	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	2	20.70	20.72	-2	11,802	-0.02%
2022/04/29	0	0.00	5	20.15	20.33	-5	11,970	-0.04%
2022/04/27	0	0.00	1	19.48	19.47	-1	12,030	-0.01%
2022/04/26	2	18.94	0	0.00	18.98	2	12,416	0.02%
2022/04/22	2	19.61	0	0.00	19.60	2	12,835	0.02%
2022/04/21	0	0.00	4	19.64	19.75	-4	12,904	-0.03%
2022/04/20	1	19.52	0	0.00	19.72	1	13,122	0.01%
2022/04/15	1	19.95	7	19.98	20.10	-6	13,246	-0.05%
2022/04/14	0	0.00	5	19.67	19.66	-5	13,554	-0.04%
2022/04/13	2	19.26	0	0.00	19.05	2	13,487	0.01%
2022/04/08	2	18.20	0	0.00	18.21	2	13,396	0.01%
2022/04/01	3	18.84	0	0.00	18.78	3	13,548	0.02%
2022/03/30	2	19.75	0	0.00	19.74	2	13,494	0.01%
2022/03/29	2	19.88	0	0.00	19.78	2	13,586	0.01%
2022/03/25	0	0.00	4	20.92	21.06	-4	13,543	-0.03%
2022/03/24	0	0.00	107	21.45	21.50	-107	13,613	-0.79%	大賣/鉅額交易
2022/03/23	100	20.78	0	0.00	20.73	100	13,417	0.75%
2022/03/22	6.3	21.19	5	21.18	21.21	1.3	13,349	0.01%
2022/03/21	1	19.88	4	19.94	20.01	-3	13,225	-0.02%
2022/03/18	1.7	19.30	103	19.17	19.44	-101.3	13,152	-0.77%	大賣/鉅額交易
2022/03/17	100	17.88	0	0.00	17.91	100	12,982	0.77%
2022/03/15	1	18.09	105	18.11	18.09	-104	12,926	-0.80%	大賣/鉅額交易
2022/03/14	0	0.00	5	19.53	19.50	-5	12,650	-0.04%
2022/03/11	102	19.41	0	0.00	19.38	102	12,563	0.81%	大買/鉅額交易
2022/03/10	2	20.03	103	19.51	20.11	-101	12,392	-0.82%	大賣/鉅額交易
2022/03/09	3	22.81	7	22.90	22.85	-4	11,904	-0.03%
2022/03/08	7	21.80	5.3	21.83	22.17	1.7	11,965	0.01%
2022/03/07	9.4	22.71	11	22.63	22.94	-1.6	11,876	-0.01%
2022/03/04	13	20.09	4	19.98	20.00	9	11,436	0.08%
2022/03/03	9.9	20.60	12	20.55	20.71	-2.1	11,636	-0.02%
2022/03/02	1	19.64	14	19.44	19.62	-13	11,333	-0.11%
2022/03/01	0	0.00	3	17.50	17.50	-3	10,798	-0.03%
2022/02/25	9	17.26	3	17.17	17.20	6	10,753	0.06%
2022/02/24	5	17.22	2	17.25	17.46	3	10,578	0.03%
2022/02/22	100	16.78	12	16.82	16.81	88	10,153	0.87%
2022/02/21	0	0.00	2	16.39	16.24	-2	10,076	-0.02%
2022/02/17	0	0.00	2	16.20	16.42	-2	9,881	-0.02%
2022/02/16	0	0.00	1	16.30	16.31	-1	9,725	-0.01%
2022/02/15	0	0.00	8	16.80	16.79	-8	9,524	-0.08%
2022/02/14	0	0.00	13.2	16.80	16.78	-13.2	9,432	-0.14%
2022/02/10	0	0.00	14	16.01	16.00	-14	9,315	-0.15%
2022/02/09	0	0.00	5	15.92	15.97	-5	9,388	-0.05%
2022/02/07	5.2	16.34	37	16.36	16.33	-31.8	9,392	-0.34%
2022/01/19	1	15.30	37	15.28	15.20	-36	9,028	-0.40%
2022/01/18	0	0.00	16	14.93	14.96	-16	8,683	-0.18%
2022/01/17	0	0.00	7	14.82	14.82	-7	8,610	-0.08%
2022/01/13	0	0.00	12	14.58	14.49	-12	8,443	-0.14%
2022/01/12	0	0.00	16	14.36	14.32	-16	8,311	-0.19%
2022/01/07	0	0.00	10	14.05	14.10	-10	8,311	-0.12%
2022/01/03	0	0.00	1	13.40	13.39	-1	8,315	-0.01%
2021/12/29	0	0.00	2	13.43	13.41	-2	8,583	-0.02%
2021/12/28	0	0.00	5	13.37	13.38	-5	8,860	-0.06%
2021/12/27	2	12.96	0	0.00	12.94	2	8,839	0.02%
2021/12/23	0	0.00	5	12.91	12.91	-5	8,876	-0.06%
2021/12/22	0	0.00	6	12.65	12.61	-6	8,852	-0.07%
2021/12/20	10	12.22	0	0.00	12.13	10	9,428	0.11%
2021/12/17	0	0.00	1	12.71	12.63	-1	9,449	-0.01%
2021/12/16	0	0.00	2	12.65	12.63	-2	9,544	-0.02%
2021/12/15	1	12.36	0	0.00	12.35	1	9,603	0.01%
2021/12/14	1	12.59	0	0.00	12.53	1	9,698	0.01%
2021/12/13	0	0.00	1	12.76	12.82	-1	10,032	-0.01%
2021/12/10	2	12.52	4	12.55	12.52	-2	10,051	-0.02%
2021/12/08	0	0.00	3	12.71	12.68	-3	10,251	-0.03%
2021/12/07	5	12.39	2	12.41	12.43	3	10,148	0.03%
2021/12/06	2	12.03	0	0.00	12.02	2	10,102	0.02%
2021/12/03	5	11.84	0	0.00	12.00	5	9,999	0.05%
2021/12/02	1	11.68	0	0.00	11.70	1	9,894	0.01%
2021/12/01	16	11.81	0	0.00	12.04	16	9,504	0.17%
2021/11/30	4	12.45	0	0.00	12.30	4	9,423	0.04%
2021/11/29	20	12.65	0	0.00	12.53	20	9,257	0.22%
2021/11/24	0	0.00	2	13.88	13.90	-2	8,845	-0.02%
2021/11/22	7	13.37	0	0.00	13.44	7	8,832	0.08%
2021/11/19	5	13.82	0	0.00	13.94	5	8,763	0.06%
2021/11/18	2	13.61	0	0.00	13.64	2	8,809	0.02%
2021/11/16	0	0.00	3	14.21	14.18	-3	8,868	-0.03%
2021/11/11	0	0.00	2	14.18	14.22	-2	8,999	-0.02%
2021/11/10	0	0.00	2	14.63	14.59	-2	8,985	-0.02%
2021/11/04	3	13.94	0	0.00	13.96	3	8,855	0.03%
2021/10/28	2	14.06	0	0.00	14.15	2	9,105	0.02%
2021/10/27	1	14.68	5	14.67	14.59	-4	9,056	-0.04%
2021/10/26	2	14.60	2	14.55	14.58	0	9,110	0.00%
2021/10/25	2	14.69	2	14.71	14.72	0	9,147	0.00%
2021/10/22	2	14.35	3	14.28	14.32	-1	9,181	-0.01%
2021/10/21	1	14.55	8	14.58	14.51	-7	9,234	-0.08%
2021/10/19	1	14.18	0	0.00	14.31	1	9,355	0.01%
2021/10/18	0	0.00	3	14.42	14.47	-3	9,465	-0.03%
2021/10/15	0	0.00	2	14.18	14.17	-2	9,439	-0.02%
2021/10/14	0	0.00	3	14.00	14.01	-3	9,839	-0.03%
2021/10/13	1	13.90	0	0.00	13.93	1	9,932	0.01%
2021/10/12	0	0.00	6	13.92	13.97	-6	9,971	-0.06%
2021/10/08	1	13.70	20	13.70	13.77	-19	9,998	-0.19%
2021/10/07	0	0.00	4	13.31	13.30	-4	9,906	-0.04%
2021/10/06	0	0.00	5	13.71	13.72	-5	9,854	-0.05%
2021/10/05	0	0.00	89	13.44	13.48	-89	9,689	-0.92%
2021/10/04	0	0.00	10	13.12	13.13	-10	9,442	-0.11%
2021/09/28	0	0.00	19	13.07	13.17	-19	9,738	-0.20%
2021/09/27	0	0.00	39	12.98	12.96	-39	9,581	-0.41%
2021/09/24	1	12.73	6	12.68	12.68	-5	9,356	-0.05%
2021/09/23	0	0.00	6	12.54	12.52	-6	9,256	-0.06%
2021/09/17	2	12.49	0	0.00	12.48	2	9,301	0.02%
2021/09/15	0	0.00	4	12.23	12.23	-4	8,895	-0.04%
2021/09/14	0	0.00	2	12.20	12.24	-2	8,940	-0.02%
2021/08/26	0	0.00	5	11.74	11.72	-5	10,357	-0.05%
2021/08/19	9	11.14	0	0.00	11.12	9	10,916	0.08%
2021/08/18	2	11.49	0	0.00	11.55	2	10,877	0.02%
2021/08/17	2	11.66	0	0.00	11.62	2	11,458	0.02%
2021/08/13	0	0.00	2	11.85	11.79	-2	11,877	-0.02%
2021/08/09	2	11.57	0	0.00	11.59	2	13,108	0.02%
2021/08/05	2	11.80	0	0.00	11.80	2	13,308	0.02%
2021/08/04	2	12.14	0	0.00	12.13	2	13,895	0.01%
2021/08/02	2	12.60	0	0.00	12.62	2	14,237	0.01%
2021/07/28	0	0.00	5	12.44	12.40	-5	15,174	-0.03%
2021/07/26	0	0.00	5	12.39	12.31	-5	15,766	-0.03%
2021/07/21	2	11.54	0	0.00	11.52	2	16,183	0.01%
2021/07/20	16	11.54	0	0.00	11.51	16	16,241	0.10%
2021/07/19	4	12.21	0	0.00	12.21	4	15,886	0.03%
2021/07/16	2	12.31	0	0.00	12.33	2	15,955	0.01%
2021/07/15	8	12.41	0	0.00	12.43	8	16,240	0.05%
2021/07/14	0	0.00	21	12.84	12.84	-21	16,455	-0.13%
2021/07/09	3	12.46	3	12.48	12.51	0	17,408	0.00%
2021/07/08	3	12.27	0	0.00	12.35	3	17,561	0.02%
2021/07/07	7	12.55	2	12.58	12.58	5	17,544	0.03%
2021/07/06	4	13.04	10	13.09	13.09	-6	17,409	-0.03%
2021/07/05	0	0.00	3	12.82	12.83	-3	17,291	-0.02%
2021/07/02	2	12.83	1	12.83	12.83	1	17,304	0.01%
2021/07/01	0	0.00	15	12.58	12.55	-15	17,218	-0.09%
2021/06/30	0	0.00	11	12.54	12.54	-11	17,363	-0.06%
2021/06/29	7	12.41	0	0.00	12.42	7	17,536	0.04%
2021/06/28	0	0.00	66	12.68	12.64	-66	17,538	-0.38%
2021/06/25	1	12.54	0	0.00	12.51	1	18,004	0.01%
2021/06/24	5	12.50	0	0.00	12.50	5	18,682	0.03%
2021/06/23	0	0.00	7	12.50	12.50	-7	19,118	-0.04%
2021/06/22	1	12.46	4	12.48	12.47	-3	19,999	-0.02%
2021/06/21	4	12.24	2	12.24	12.22	2	20,902	0.01%
2021/06/18	6	12.02	0	0.00	11.98	6	20,871	0.03%
2021/06/17	2	12.18	0	0.00	12.26	2	20,968	0.01%
2021/06/15	0	0.00	5	12.05	12.06	-5	21,874	-0.02%
2021/06/11	10	11.90	5	11.87	11.88	5	21,848	0.02%
2021/06/09	0	0.00	8	11.93	11.96	-8	22,139	-0.04%
2021/06/08	6	11.68	0	0.00	11.68	6	22,256	0.03%
2021/06/04	0	0.00	21	11.62	11.67	-21	22,814	-0.09%
2021/06/03	0	0.00	2	11.75	11.76	-2	23,191	-0.01%
2021/06/02	0	0.00	40	11.51	11.52	-40	24,015	-0.17%
2021/05/31	0	0.00	92	11.33	11.33	-92	25,009	-0.37%
2021/05/28	0	0.00	13	11.42	11.39	-13	25,127	-0.05%
2021/05/25	0	0.00	12	11.24	11.23	-12	26,265	-0.05%
2021/05/24	0	0.00	20	10.89	10.89	-20	25,938	-0.08%
2021/05/21	14	10.58	0	0.00	10.62	14	26,503	0.05%
2021/05/20	4	10.79	0	0.00	10.84	4	26,546	0.02%
2021/05/18	0	0.00	22	11.29	11.29	-22	27,552	-0.08%
2021/05/17	10	11.14	0	0.00	11.10	10	28,221	0.04%
2021/05/14	5	10.86	0	0.00	10.87	5	28,321	0.02%
2021/05/12	0	0.00	5	11.14	11.11	-5	29,105	-0.02%
2021/05/10	22	11.11	0	0.00	11.11	22	29,104	0.08%
2021/05/06	5	11.16	0	0.00	11.19	5	28,908	0.02%
2021/05/05	0	0.00	17	11.26	11.22	-17	28,821	-0.06%
2021/05/04	0	0.00	138	10.95	10.92	-138	28,228	-0.49%	大賣/鉅額交易
2021/04/29	0	0.00	10	10.89	10.87	-10	27,789	-0.04%
2021/04/28	0	0.00	10	10.70	10.69	-10	27,506	-0.04%
2021/04/27	50	10.59	7	10.57	10.60	43	27,711	0.16%
2021/04/23	60	10.54	60	10.55	10.54	0	27,935	0.00%
2021/04/21	0	0.00	2	10.66	10.60	-2	28,292	-0.01%
2021/04/20	2	10.92	5	10.91	10.92	-3	28,498	-0.01%
2021/04/16	0	0.00	7	10.86	10.87	-7	28,483	-0.02%
2021/04/15	0	0.00	3	10.74	10.80	-3	28,404	-0.01%
2021/04/14	0	0.00	80	10.36	10.39	-80	28,205	-0.28%
2021/04/13	0	0.00	5	10.25	10.26	-5	28,906	-0.02%
2021/04/12	40	10.17	4	10.20	10.16	36	28,977	0.12%
2021/04/09	10	10.21	0	0.00	10.20	10	29,109	0.03%
2021/04/08	15	10.18	0	0.00	10.20	15	29,111	0.05%
2021/04/01	20	10.21	0	0.00	10.24	20	28,953	0.07%
2021/03/31	25	10.42	0	0.00	10.44	25	28,798	0.09%
2021/03/30	10	10.55	0	0.00	10.54	10	29,004	0.03%
2021/03/29	10	10.29	0	0.00	10.22	10	28,755	0.03%
2021/03/26	2	10.15	0	0.00	10.19	2	28,644	0.01%
2021/03/25	0	0.00	10	10.32	10.30	-10	28,434	-0.04%
2021/03/24	17	9.94	0	0.00	9.94	17	27,668	0.06%
2021/03/23	10	10.45	5	10.46	10.45	5	26,837	0.02%
2021/03/22	10	10.48	0	0.00	10.48	10	26,914	0.04%
2021/03/19	32	10.33	4	10.36	10.33	28	26,769	0.10%
2021/03/18	5	11.05	20	11.03	11.04	-15	25,827	-0.06%
2021/03/17	4	11.11	0	0.00	11.15	4	25,754	0.02%
2021/03/16	13	11.15	0	0.00	11.15	13	25,646	0.05%
2021/03/12	19	11.25	4	11.27	11.25	15	25,406	0.06%
2021/03/11	0	0.00	8	11.12	11.11	-8	25,255	-0.03%
2021/03/10	21	10.96	10	10.91	10.88	11	25,248	0.04%
2021/03/09	7	11.19	47	11.14	11.22	-40	24,822	-0.16%
2021/03/08	3	11.49	27	11.50	11.49	-24	24,479	-0.10%
2021/03/05	20	10.90	11	10.94	10.92	9	23,381	0.04%
2021/03/04	0	0.00	16	10.48	10.47	-16	22,477	-0.07%
2021/03/03	2	10.20	0	0.00	10.21	2	22,250	0.01%
2021/03/02	30	10.21	0	0.00	10.17	30	22,543	0.13%
2021/02/26	0	0.00	10	10.72	10.68	-10	22,827	-0.04%
2021/02/25	0	0.00	5	10.78	10.75	-5	22,617	-0.02%
2021/02/23	0	0.00	2	10.64	10.69	-2	21,862	-0.01%
2021/02/22	35	10.20	32	10.22	10.24	3	21,231	0.01%
2021/02/19	56	10.13	18	10.11	10.20	38	21,007	0.18%
2021/02/18	0	0.00	2	10.58	10.55	-2	20,435	-0.01%
2021/02/17	5	10.24	4	10.19	10.25	1	19,864	0.01%
2021/02/05	21	9.63	9	9.61	9.65	12	18,851	0.06%
2021/02/04	0	0.00	9	9.54	9.53	-9	18,331	-0.05%
2021/02/03	0	0.00	11	9.37	9.37	-11	17,985	-0.06%
2021/02/02	0	0.00	7	9.20	9.21	-7	17,816	-0.04%
2021/02/01	0	0.00	2	8.86	8.94	-2	17,053	-0.01%
2021/01/29	0	0.00	12	8.92	8.92	-12	16,923	-0.07%
2021/01/28	0	0.00	15	8.99	8.97	-15	16,922	-0.09%
2021/01/27	0	0.00	12	9.01	9.03	-12	17,044	-0.07%
2021/01/26	0	0.00	18	8.96	8.94	-18	17,302	-0.10%
2021/01/25	30	8.92	0	0.00	8.93	30	17,587	0.17%
2021/01/15	0	0.00	17	9.18	9.12	-17	17,385	-0.10%
2021/01/14	15	9.07	9	9.07	9.07	6	17,254	0.03%
2021/01/13	5	9.21	16	9.19	9.21	-11	16,949	-0.06%
2021/01/12	1	8.92	2	8.93	8.91	-1	16,418	-0.01%
2021/01/11	0	0.00	4	8.91	8.89	-4	16,173	-0.02%
2021/01/08	0	0.00	4	8.72	8.73	-4	15,877	-0.03%
2021/01/07	0	0.00	23	8.70	8.74	-23	15,743	-0.15%
2021/01/06	2	8.57	121	8.56	8.57	-119	15,332	-0.78%	大賣/鉅額交易
2021/01/05	1	8.21	0	0.00	8.22	1	14,491	0.01%
2021/01/04	0	0.00	96	8.41	8.41	-96	14,371	-0.67%
2020/12/30	10	8.28	0	0.00	8.29	10	14,131	0.07%
2020/12/29	90	8.25	0	0.00	8.24	90	14,118	0.64%
2020/12/28	12	8.26	0	0.00	8.30	12	14,193	0.08%
2020/12/25	45	8.27	0	0.00	8.26	45	14,231	0.32%
2020/12/24	0	0.00	95	8.29	8.33	-95	14,189	-0.67%
2020/12/23	36	8.01	0	0.00	8.02	36	13,926	0.26%
2020/12/22	40	8.17	0	0.00	8.16	40	13,746	0.29%
2020/12/21	32	8.32	0	0.00	8.33	32	13,256	0.24%
2020/12/18	2	8.42	0	0.00	8.40	2	13,021	0.02%
2020/12/17	0	0.00	140	8.37	8.42	-140	12,908	-1.08%	大賣/鉅額交易
2020/12/16	0	0.00	28	8.24	8.25	-28	12,724	-0.22%
2020/12/15	12	8.12	0	0.00	8.11	12	12,611	0.10%
2020/12/11	23	8.21	0	0.00	8.14	23	12,668	0.18%
2020/12/10	5	8.06	0	0.00	8.04	5	12,641	0.04%
2020/12/09	5	8.05	7	8.04	8.03	-2	12,701	-0.02%
2020/12/08	5	8.06	0	0.00	8.07	5	12,768	0.04%
2020/12/07	15	8.13	0	0.00	8.13	15	12,759	0.12%
2020/12/04	0	0.00	121	8.16	8.18	-121	12,915	-0.94%	大賣/鉅額交易
2020/11/30	2	8.08	0	0.00	8.04	2	13,047	0.02%
2020/11/25	0	0.00	10	8.15	8.14	-10	12,459	-0.08%
2020/11/23	1	7.61	0	0.00	7.63	1	11,457	0.01%
2020/11/20	5	7.57	0	0.00	7.58	5	11,393	0.04%
2020/11/19	6	7.54	0	0.00	7.58	6	11,424	0.05%
2020/11/13	2	7.47	0	0.00	7.47	2	11,654	0.02%
2020/11/11	10	7.65	0	0.00	7.65	10	11,508	0.09%
2020/11/10	0	0.00	13	7.40	7.42	-13	11,147	-0.12%
2020/11/03	1	7.06	0	0.00	7.07	1	10,775	0.01%
2020/11/02	14	6.73	65	6.73	6.74	-51	10,549	-0.48%
2020/10/30	17	6.90	0	0.00	6.88	17	10,265	0.17%
2020/10/29	7	7.06	10	7.08	7.06	-3	10,066	-0.03%
2020/10/28	6	7.20	10	7.21	7.21	-4	9,913	-0.04%
2020/10/27	11	7.21	0	0.00	7.24	11	9,916	0.11%
2020/10/26	12	7.30	6	7.30	7.29	6	9,863	0.06%
2020/10/22	15	7.42	0	0.00	7.43	15	9,747	0.15%
2020/10/20	15	7.51	0	0.00	7.51	15	9,694	0.15%
2020/10/16	1	7.55	0	0.00	7.53	1	9,992	0.01%
2020/10/13	6	7.47	0	0.00	7.50	6	10,377	0.06%
2020/10/08	0	0.00	1	7.58	7.58	-1	10,467	-0.01%
2020/10/07	2	7.55	0	0.00	7.59	2	10,630	0.02%
2020/10/05	16	7.44	0	0.00	7.45	16	11,046	0.14%
2020/09/29	1	7.65	10	7.67	7.67	-9	11,286	-0.08%
2020/09/28	10	7.63	0	0.00	7.64	10	11,420	0.09%
2020/09/25	2	7.70	21	7.70	7.72	-19	11,727	-0.16%
2020/09/24	10	7.63	13	7.61	7.61	-3	11,708	-0.03%
2020/09/23	2	7.68	0	0.00	7.67	2	11,740	0.02%
2020/09/22	10	7.71	0	0.00	7.70	10	11,916	0.08%
2020/09/21	2	7.89	0	0.00	7.86	2	11,970	0.02%
2020/09/17	0	0.00	3	7.85	7.80	-3	12,197	-0.02%
2020/09/16	3	7.74	3	7.81	7.84	0	12,252	0.00%
2020/09/15	1	7.65	0	0.00	7.65	1	12,268	0.01%
2020/09/14	1	7.70	0	0.00	7.71	1	12,206	0.01%
2020/09/09	28	7.67	0	0.00	7.75	28	12,350	0.23%
2020/09/08	8	7.93	0	0.00	7.90	8	12,295	0.07%
2020/09/07	41	8.01	10	8.02	8.01	31	12,536	0.25%
2020/09/04	5	8.09	0	0.00	8.09	5	12,569	0.04%
2020/09/03	2	8.13	0	0.00	8.13	2	12,639	0.02%
2020/09/01	6	8.19	0	0.00	8.19	6	13,248	0.05%
2020/08/31	2	8.21	0	0.00	8.20	2	13,375	0.01%
2020/08/28	10	8.21	10	8.22	8.21	0	13,469	0.00%
2020/08/27	11	8.30	5	8.31	8.24	6	13,778	0.04%
2020/08/26	0	0.00	2	8.33	8.33	-2	14,001	-0.01%
2020/08/20	1	8.20	0	0.00	8.20	1	14,747	0.01%
2020/08/19	4	8.41	0	0.00	8.39	4	14,730	0.03%
2020/08/17	1	8.45	0	0.00	8.46	1	15,580	0.01%
2020/08/13	0	0.00	20	8.50	8.51	-20	16,215	-0.12%
2020/08/11	1	8.50	0	0.00	8.51	1	17,799	0.01%
2020/08/10	4	8.44	0	0.00	8.44	4	18,191	0.02%
2020/08/06	2	8.47	2	8.48	8.47	0	19,293	0.00%
2020/07/31	10	8.17	2	8.16	8.19	8	21,486	0.04%
2020/07/30	0	0.00	112	8.24	8.23	-112	22,511	-0.50%	大賣/鉅額交易
2020/07/27	3	8.30	2	8.32	8.30	1	25,311	0.00%
2020/07/24	2	8.45	0	0.00	8.40	2	25,868	0.01%
2020/07/23	1	8.54	1	8.53	8.52	0	26,468	0.00%
2020/07/22	3	8.48	16	8.53	8.52	-13	27,067	-0.05%
2020/07/20	7	8.22	0	0.00	8.24	7	28,784	0.02%
2020/07/17	2	8.36	0	0.00	8.36	2	31,124	0.01%
2020/07/14	1	8.38	0	0.00	8.37	1	35,673	0.00%
2020/07/13	2	8.52	0	0.00	8.50	2	36,935	0.01%
2020/07/10	23	8.52	0	0.00	8.48	23	38,825	0.06%
2020/07/09	8	8.71	3	8.79	8.68	5	41,363	0.01%
2020/07/08	14	8.77	6	8.75	8.75	8	49,967	0.02%
2020/07/07	5	8.87	3	8.87	8.85	2	50,541	0.00%
2020/07/06	14	8.86	25	8.89	8.90	-11	50,961	-0.02%
2020/07/03	7	8.65	0	0.00	8.65	7	52,200	0.01%
2020/07/01	7	8.63	4	8.64	8.66	3	53,527	0.01%
2020/06/29	0	0.00	18	8.67	8.66	-18	53,864	-0.03%
2020/06/19	6	9.00	0	0.00	8.99	6	54,937	0.01%
2020/06/18	5	8.96	0	0.00	8.97	5	55,481	0.01%
2020/06/16	3	8.90	14	8.97	9.03	-11	57,616	-0.02%
2020/06/15	0	0.00	4	8.89	8.84	-4	59,316	-0.01%
2020/06/12	6	8.87	31	8.64	8.97	-25	60,253	-0.04%
2020/06/11	4	9.22	0	0.00	9.14	4	60,693	0.01%
2020/06/10	4	9.34	4	9.34	9.31	0	61,179	0.00%
2020/06/09	4	9.40	5	9.42	9.40	-1	62,578	0.00%
2020/06/08	10	9.52	9	9.58	9.54	1	63,604	0.00%
2020/06/03	0	0.00	49	9.26	9.39	-49	71,890	-0.07%
2020/06/02	3	9.13	20	9.14	9.09	-17	72,938	-0.02%
2020/06/01	3	9.20	27	9.18	9.17	-24	73,448	-0.03%
2020/05/29	2	9.17	0	0.00	9.17	2	73,778	0.00%
2020/05/28	9	9.17	0	0.00	9.16	9	74,481	0.01%
2020/05/27	5	9.33	7	9.33	9.32	-2	76,350	0.00%
2020/05/26	2	9.36	0	0.00	9.37	2	77,903	0.00%
2020/05/25	17	9.33	8	9.32	9.32	9	78,104	0.01%
2020/05/22	29	9.46	0	0.00	9.40	29	77,988	0.04%
2020/05/21	47	9.66	0	0.00	9.64	47	77,642	0.06%
2020/05/19	59	9.68	12	9.62	9.64	47	77,196	0.06%
2020/05/18	21	9.66	14	9.68	9.65	7	76,245	0.01%
2020/05/15	4	9.57	35	9.45	9.44	-31	75,743	-0.04%
2020/05/14	3	9.36	0	0.00	9.30	3	75,426	0.00%
2020/05/13	5	9.41	0	0.00	9.48	5	75,082	0.01%
2020/05/12	32	9.37	9	9.25	9.37	23	74,751	0.03%
2020/05/11	39	9.25	6	9.05	9.47	33	74,379	0.04%
2020/05/08	11	8.88	3	8.88	8.90	8	73,619	0.01%
2020/05/07	24	8.60	3	8.65	8.72	21	73,312	0.03%
2020/05/06	26	8.87	11	8.96	8.76	15	73,076	0.02%
2020/05/05	32	8.85	13	8.88	8.76	19	72,309	0.03%
2020/05/04	33	8.56	7	8.42	8.56	26	71,781	0.04%
2020/04/30	32	8.42	20	8.48	8.69	12	71,342	0.02%
2020/04/29	11	8.00	20	8.02	8.03	-9	70,336	-0.01%
2020/04/28	66	7.75	0	0.00	7.75	66	70,037	0.09%
2020/04/27	3	7.86	7	7.91	7.88	-4	69,574	-0.01%
2020/04/24	49	8.10	20	8.02	8.00	29	68,864	0.04%
2020/04/23	18	7.87	22	7.80	8.04	-4	67,918	-0.01%
2020/04/22	96	7.53	0	0.00	7.44	96	66,657	0.14%
2020/04/21	83	8.08	2	8.07	8.17	81	64,017	0.13%
2020/04/20	26	8.47	14	8.38	8.45	12	61,680	0.02%
2020/04/17	34	8.60	6	8.60	8.60	28	60,465	0.05%
2020/04/16	66	8.50	0	0.00	8.50	66	59,081	0.11%
2020/04/15	32	8.64	20	8.64	8.64	12	57,670	0.02%
2020/04/14	72	8.38	21	8.45	8.67	51	55,679	0.09%
2020/04/13	149	8.59	8	8.26	8.26	141	52,711	0.27%	大買/鉅額交易
2020/04/10	11	9.45	0	0.00	9.60	11	43,879	0.03%
2020/04/09	4	9.80	8	9.91	9.85	-4	43,089	-0.01%
2020/04/08	36	9.26	21	9.45	9.43	15	42,459	0.04%
2020/04/07	14	10.11	0	0.00	10.14	14	40,824	0.03%
2020/04/06	8	10.08	0	0.00	10.23	8	40,088	0.02%
2020/04/01	0	0.00	3	10.08	10.23	-3	39,173	-0.01%
2020/03/31	5	10.08	0	0.00	10.08	5	38,809	0.01%
2020/03/30	3	9.71	12	9.74	9.79	-9	38,430	-0.02%
2020/03/27	2	10.15	0	0.00	10.17	2	37,874	0.01%
2020/03/26	2	10.22	1	10.44	10.33	1	37,560	0.00%
2020/03/25	3	10.49	16	10.52	10.46	-13	37,155	-0.03%
2020/03/24	2	10.29	0	0.00	10.36	2	36,522	0.01%
2020/03/23	8	9.93	2	9.77	10.10	6	35,836	0.02%
2020/03/20	100	10.32	121	10.40	10.41	-21	34,923	-0.06%	大賣/
2020/03/19	32	9.31	0	0.00	9.12	32	33,485	0.10%
2020/03/18	10	10.27	4	10.37	10.25	6	31,478	0.02%
2020/03/17	15	10.75	16	10.80	10.75	-1	30,205	0.00%
2020/03/16	9	10.95	3	10.96	10.95	6	29,232	0.02%
2020/03/13	10	10.76	10	10.63	11.34	0	28,400	0.00%
2020/03/12	11	11.07	8	11.29	11.00	3	26,833	0.01%
2020/03/11	17	11.72	18	11.61	11.55	-1	25,529	0.00%
2020/03/10	15	11.04	27	11.05	11.31	-12	23,875	-0.05%
2020/03/09	50	10.83	53	10.96	10.41	-3	21,554	-0.01%
2020/03/06	13	13.39	2	13.49	13.38	11	16,447	0.07%
2020/03/05	9	13.82	0	0.00	13.84	9	15,037	0.06%
2020/03/04	2	13.96	0	0.00	13.98	2	14,143	0.01%
2020/03/03	14	14.04	8	14.00	13.97	6	13,496	0.04%
2020/03/02	60	13.36	3	13.57	13.51	57	12,621	0.45%
2020/02/27	26	14.20	0	0.00	14.15	26	10,302	0.25%
2020/02/26	5	14.81	0	0.00	14.82	5	8,480	0.06%
2020/02/25	5	15.09	0	0.00	15.10	5	8,068	0.06%
2020/02/24	4	15.19	0	0.00	15.26	4	7,863	0.05%
2020/02/20	0	0.00	6	15.64	15.69	-6	7,450	-0.08%
2020/02/19	1	15.26	0	0.00	15.39	1	7,232	0.01%
2020/02/18	3	15.15	0	0.00	15.16	3	7,063	0.04%
2020/02/17	0	0.00	6	15.25	15.27	-6	6,911	-0.09%
2020/02/14	11	15.07	3	15.08	15.11	8	6,678	0.12%
2020/02/13	2	15.02	0	0.00	15.03	2	6,450	0.03%
2020/02/11	5	14.71	0	0.00	14.73	5	5,781	0.09%
2020/02/10	9	14.72	0	0.00	14.76	9	5,469	0.16%
2020/02/07	10	15.03	0	0.00	14.98	10	5,208	0.19%
2020/02/06	6	15.05	0	0.00	15.25	6	4,979	0.12%
2020/02/05	10	14.67	0	0.00	14.72	10	4,683	0.21%
2020/02/04	4	14.81	2	14.84	14.87	2	4,308	0.05%
2020/02/03	11	15.26	0	0.00	15.22	11	3,775	0.29%
2020/01/31	2	15.63	0	0.00	15.66	2	3,480	0.06%
2020/01/09	4	17.58	0	0.00	17.58	4	3,389	0.12%
2020/01/08	0	0.00	1	19.05	18.55	-1	3,373	-0.03%
2020/01/06	5	18.72	0	0.00	18.83	5	3,550	0.14%
2020/01/03	0	0.00	1	18.26	18.40	-1	3,630	-0.03%
2019/12/09	0	0.00	5	17.22	17.21	-5	5,424	-0.09%
2019/12/05	0	0.00	1	17.01	17.01	-1	5,478	-0.02%
2019/12/04	0	0.00	2	16.54	16.54	-2	5,402	-0.04%
2019/12/02	8	16.44	0	0.00	16.45	8	5,603	0.14%
2019/11/22	0	0.00	4	17.05	17.02	-4	5,754	-0.07%
2019/11/21	0	0.00	1	16.65	16.64	-1	5,737	-0.02%
2019/11/15	0	0.00	6	16.73	16.75	-6	5,634	-0.11%
2019/11/04	0	0.00	7	16.40	16.37	-7	5,820	-0.12%
2019/11/01	6	15.94	0	0.00	16.00	6	5,762	0.10%
2019/10/25	0	0.00	1	16.42	16.39	-1	5,691	-0.02%
2019/10/24	0	0.00	12	16.28	16.28	-12	5,556	-0.22%
2019/10/23	0	0.00	4	15.86	15.86	-4	5,349	-0.07%
2019/10/22	2	15.74	0	0.00	15.69	2	5,309	0.04%
2019/10/18	0	0.00	15	15.84	15.83	-15	5,286	-0.28%
2019/10/17	1	15.60	0	0.00	15.60	1	5,273	0.02%
2019/10/15	15	15.71	3	15.70	15.67	12	5,217	0.23%
2019/10/14	0	0.00	23	15.98	15.97	-23	5,133	-0.45%
2019/10/09	22	15.49	0	0.00	15.51	22	4,937	0.45%
2019/10/08	16	15.66	0	0.00	15.66	16	4,792	0.33%
2019/10/07	5	15.59	2	15.60	15.61	3	4,804	0.06%
2019/10/04	2	15.59	0	0.00	15.69	2	4,626	0.04%
2019/10/03	6	15.86	0	0.00	15.86	6	4,146	0.14%
2019/10/02	1	16.02	0	0.00	16.07	1	3,882	0.03%
2019/09/26	1	16.66	0	0.00	16.65	1	3,607	0.03%
2019/09/19	1	17.13	1	17.14	17.15	0	3,701	0.00%
2019/08/29	0	0.00	2	16.40	16.38	-2	3,391	-0.06%
2019/08/26	2	15.81	0	0.00	15.86	2	3,548	0.06%
2019/08/14	0	0.00	4	16.66	16.59	-4	3,366	-0.12%
2019/08/13	0	0.00	3	16.17	16.17	-3	3,256	-0.09%
2019/08/08	2	15.53	0	0.00	15.72	2	3,191	0.06%
2019/08/07	5	15.89	0	0.00	15.89	5	3,015	0.17%
2019/07/31	0	0.00	1	17.16	17.20	-1	2,612	-0.04%
2019/07/25	1	16.56	0	0.00	16.57	1	2,598	0.04%
2019/07/23	2	16.60	0	0.00	16.62	2	2,571	0.08%
2019/07/09	1	16.98	0	0.00	16.97	1	2,414	0.04%
2019/06/17	0	0.00	4	15.72	15.72	-4	2,072	-0.19%
2019/06/13	6	15.32	0	0.00	15.33	6	1,993	0.30%
2019/06/12	2	15.69	0	0.00	15.64	2	1,878	0.11%
2019/06/10	0	0.00	1	16.17	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	10	15.80	0	0.00	15.82	10	1,628	0.61%
2019/05/31	6	16.74	0	0.00	16.74	6	1,488	0.40%
2019/04/24	0	0.00	6	19.55	19.55	-6	2,094	-0.29%
2019/04/18	0	0.00	2	18.91	18.94	-2	2,384	-0.08%
2019/04/09	1	19.11	4	19.06	19.11	-3	2,946	-0.10%
2019/04/03	1	18.61	0	0.00	18.62	1	3,242	0.03%
2019/03/14	0	0.00	3	17.93	17.95	-3	4,771	-0.06%
2019/02/11	0	0.00	2	16.48	16.50	-2	5,093	-0.04%
2019/01/29	2	16.19	0	0.00	16.20	2	5,019	0.04%
2019/01/16	0	0.00	0.1	16.39	16.35	-0.1	4,843	0.00%
2019/01/09	0	0.00	2	16.03	16.06	-2	4,511	-0.04%
2019/01/07	0	0.00	2	15.58	15.59	-2	4,314	-0.05%
2019/01/04	0	0.00	4	15.18	15.18	-4	4,215	-0.09%
2019/01/02	1	14.56	0.9	14.63	14.50	0.1	4,033	0.00%
2018/12/27	0	0.00	3	14.88	14.88	-3	3,872	-0.08%
2018/12/26	3	14.01	0	0.00	14.01	3	3,707	0.08%
2018/12/25	4	14.09	0	0.00	14.22	4	3,507	0.11%
2018/12/21	6	14.93	1	14.97	14.92	5	3,109	0.16%
2018/12/19	19	15.12	0	0.00	15.31	19	2,800	0.68%
2018/12/18	3	16.04	6	15.98	15.97	-3	2,521	-0.12%
2018/12/14	2	16.89	1	16.90	16.89	1	2,229	0.04%
2018/12/13	3	16.62	0	0.00	16.61	3	2,150	0.14%
2018/12/12	2	16.80	1	16.81	16.87	1	2,079	0.05%
2018/12/11	2	16.56	0	0.00	16.55	2	2,018	0.10%
2018/12/07	1	16.62	0	0.00	16.61	1	1,836	0.05%
2018/12/03	1	17.30	0	0.00	17.34	1	1,562	0.06%
2018/11/28	0	0.00	10	16.77	16.90	-10	1,255	-0.80%
2018/11/27	1	16.61	2	16.58	16.64	-1	1,212	-0.08%
2018/11/26	10	16.45	0	0.00	16.78	10	1,165	0.86%
2018/11/20	0	0.00	2	18.48	18.48	-2	988	-0.20%
2018/11/15	1	18.18	0	0.00	18.21	1	961	0.10%
2018/11/14	3	18.10	0	0.00	18.10	3	932	0.32%
2018/11/13	0	0.00	3	19.17	19.20	-3	860	-0.35%
2018/11/09	0	0.00	1	19.70	19.70	-1	844	-0.12%
2018/11/08	4	20.04	0	0.00	20.04	4	825	0.48%
2018/11/05	0	0.00	2	20.37	20.35	-2	808	-0.25%
2018/11/01	1	21.16	0	0.00	21.09	1	808	0.12%
2018/10/31	1	21.56	0	0.00	21.60	1	786	0.13%
2018/10/30	2	21.71	0	0.00	21.81	2	783	0.26%
2018/10/25	1	21.46	0	0.00	21.46	1	776	0.13%
2018/10/24	1	21.60	0	0.00	21.60	1	759	0.13%
2018/10/19	2	22.37	0	0.00	22.33	2	686	0.29%
2018/10/09	0	0.00	1	24.13	24.12	-1	625	-0.16%
2018/10/04	0	0.00	1	24.60	24.60	-1	622	-0.16%
2018/08/16	0	0.00	2	20.77	20.82	-2	955	-0.21%
2018/07/24	1	21.48	0	0.00	21.49	1	950	0.11%
2018/07/17	1	21.28	0	0.00	21.28	1	974	0.10%
2018/07/12	1	22.00	0	0.00	22.06	1	1,054	0.09%
2018/07/03	0	0.00	2	22.92	22.93	-2	1,175	-0.17%
2018/06/27	0	0.00	1	21.75	21.73	-1	1,114	-0.09%
2018/05/21	0	0.00	1	22.06	22.04	-1	1,265	-0.08%
2018/05/07	0	0.00	5	21.45	21.53	-5	1,555	-0.32%
2018/05/04	0	0.00	3	20.93	20.95	-3	1,550	-0.19%
2018/04/13	0	0.00	1	20.45	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	23	20.39	20.43	-23	2,020	-1.14%
2018/04/09	0	0.00	1	19.03	19.06	-1	2,036	-0.05%
2018/04/03	1	19.30	0	0.00	19.26	1	2,053	0.05%
2018/03/27	0	0.00	2	20.10	20.10	-2	2,324	-0.09%
2018/03/20	0	0.00	2	19.01	19.03	-2	2,192	-0.09%
2018/03/14	1	18.61	0	0.00	18.58	1	2,280	0.04%
2018/03/09	1	18.40	0	0.00	18.44	1	2,307	0.04%
2018/03/07	0	0.00	2	18.95	18.94	-2	2,278	-0.09%
2018/02/26	0	0.00	1	19.45	19.44	-1	2,451	-0.04%
2018/02/12	1	18.18	0	0.00	18.17	1	2,612	0.04%
2018/01/31	1	19.39	0	0.00	19.38	1	2,627	0.04%
2018/01/29	0	0.00	2	20.13	20.11	-2	2,885	-0.07%
2018/01/25	0	0.00	2	20.05	20.11	-2	2,921	-0.07%
2018/01/19	1	19.25	1	19.23	19.16	0	3,054	0.00%
2018/01/15	0	0.00	2	19.53	19.58	-2	2,990	-0.07%
2018/01/12	0	0.00	1	19.28	19.29	-1	2,952	-0.03%
2018/01/10	0	0.00	12	19.20	19.23	-12	2,941	-0.41%
2018/01/09	0	0.00	1	18.87	18.87	-1	2,874	-0.03%
2018/01/05	0	0.00	1	18.82	18.83	-1	2,928	-0.03%
2018/01/04	0	0.00	5	18.78	18.84	-5	2,989	-0.17%
2018/01/03	0	0.00	1	18.35	18.34	-1	2,922	-0.03%
2018/01/02	0	0.00	1	18.40	18.42	-1	2,936	-0.03%