期元大S&P石油 (00642U)-永豐金-屏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
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－永豐金-屏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

永豐金-屏東券商分點個股進出
永豐金-屏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
2024/05/09	0	0.00	1	17.78	17.82	-1	3,312	-0.03%
2024/05/07	5	17.67	0	0.00	17.67	5	3,342	0.15%
2024/05/06	0	0.00	0.1	17.61	17.60	-0.1	3,480	0.00%
2024/05/02	21	17.85	0	0.00	17.86	21	3,602	0.58%
2024/04/26	0	0.00	3	18.83	18.83	-3	3,760	-0.08%
2024/04/18	1	18.45	0	0.00	18.45	1	3,828	0.03%
2024/04/11	0	0.00	1	19.11	19.15	-1	3,936	-0.03%
2024/04/10	0	0.00	5.2	18.87	18.85	-5.2	4,076	-0.13%
2024/04/09	0	0.00	1	19.17	19.13	-1	4,257	-0.02%
2024/03/29	0	0.00	51	18.32	18.31	-51	4,515	-1.13%
2024/03/26	0	0.00	3	18.15	18.10	-3	4,624	-0.06%
2024/03/22	0.1	17.78	1	17.78	17.78	-0.9	4,784	-0.02%
2024/03/14	0.2	17.46	0	0.00	17.44	0.2	5,179	0.00%
2024/03/13	0	0.00	2	17.09	17.09	-2	5,213	-0.04%
2024/02/29	0	0.00	4	17.15	17.14	-4	5,941	-0.07%
2024/02/27	0	0.00	1	16.95	16.93	-1	5,884	-0.02%
2024/02/23	0	0.00	1	17.06	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	1	17.02	17.04	-1	5,889	-0.02%
2024/02/21	0	0.00	2	16.86	16.85	-2	5,940	-0.03%
2024/02/20	0	0.00	2	17.07	17.09	-2	6,064	-0.03%
2024/02/19	1	16.93	10	16.97	16.95	-9	6,076	-0.15%
2024/02/16	0	0.00	2	16.87	16.88	-2	6,038	-0.03%
2024/02/15	0	0.00	2	16.55	16.58	-2	5,978	-0.03%
2024/02/05	5	15.87	0	0.00	15.91	5	5,779	0.09%
2024/02/02	3	16.19	0	0.00	16.20	3	5,675	0.05%
2024/02/01	2	16.63	0	0.00	16.61	2	5,660	0.04%
2024/01/31	0	0.00	0.5	16.90	16.87	-0.5	5,778	-0.01%
2024/01/30	0	0.00	3.5	16.78	16.78	-3.5	5,788	-0.06%
2024/01/29	0	0.00	1	17.01	17.06	-1	5,808	-0.02%
2024/01/26	0	0.00	1	16.79	16.73	-1	5,680	-0.02%
2024/01/25	0.2	16.41	1	16.40	16.42	-0.8	5,573	-0.01%
2024/01/23	0	0.00	1	16.29	16.28	-1	5,582	-0.02%
2024/01/19	0.3	16.11	2	16.15	16.11	-1.7	5,432	-0.03%
2024/01/15	0	0.00	1	15.86	15.90	-1	5,456	-0.02%
2024/01/12	0	0.00	12	16.01	16.00	-12	5,497	-0.22%
2024/01/11	4	15.59	0	0.00	15.66	4	5,378	0.07%
2024/01/10	0	0.00	8	15.79	15.80	-8	5,416	-0.15%
2024/01/09	10	15.45	0	0.00	15.47	10	5,421	0.18%
2024/01/08	0	0.00	63	16.02	15.86	-63	5,431	-1.16%
2024/01/05	0	0.00	5	15.83	15.86	-5	5,421	-0.09%
2024/01/04	40	15.90	15	15.93	15.96	25	5,474	0.46%
2024/01/03	15	15.42	0	0.00	15.36	15	5,411	0.28%
2024/01/02	12	15.83	0	0.00	15.87	12	5,248	0.23%
2023/12/29	3	15.66	0	0.00	15.74	3	5,263	0.06%
2023/12/28	2	16.09	0	0.00	16.09	2	5,103	0.04%
2023/12/27	0.5	16.40	6	16.42	16.43	-5.5	5,054	-0.11%
2023/12/25	0	0.00	20	16.08	16.00	-20	5,002	-0.40%
2023/12/22	0	0.00	18	16.22	16.26	-18	4,980	-0.36%
2023/12/21	5	16.10	1	16.15	16.14	4	4,916	0.08%
2023/12/20	0.5	16.18	29	16.17	16.16	-28.5	4,871	-0.59%
2023/12/19	0.5	15.95	0	0.00	15.93	0.5	4,783	0.01%
2023/12/15	1.5	15.78	2	15.78	15.78	-0.5	4,754	-0.01%
2023/12/13	8	15.09	10	15.08	15.11	-2	4,579	-0.04%
2023/12/12	0	0.00	3	15.75	15.81	-3	4,312	-0.07%
2023/12/08	4	15.49	0	0.00	15.49	4	4,253	0.09%
2023/12/07	47	15.36	0	0.00	15.39	47	4,163	1.13%
2023/12/06	30	15.95	0	0.00	15.95	30	3,938	0.76%
2023/12/05	14	16.12	0	0.00	16.12	14	3,850	0.36%
2023/12/04	7	16.27	0	0.00	16.22	7	3,774	0.19%
2023/11/30	2.5	17.05	5	17.04	17.14	-2.5	3,508	-0.07%
2023/11/29	0.3	16.85	0	0.00	16.80	0.3	3,477	0.01%
2023/11/27	1	16.65	0	0.00	16.50	1	3,493	0.03%
2023/11/24	0	0.00	2	16.82	16.82	-2	3,437	-0.06%
2023/11/22	3	17.07	0	0.00	17.10	3	3,389	0.09%
2023/11/21	0	0.00	1	17.09	17.05	-1	3,378	-0.03%
2023/11/20	0	0.00	8	16.80	16.88	-8	3,358	-0.24%
2023/11/17	12	16.18	0	0.00	16.18	12	3,258	0.37%
2023/11/14	0.2	17.35	0	0.00	17.37	0.2	3,059	0.01%
2023/11/10	1	16.77	1	16.89	16.87	0	3,114	0.00%
2023/11/08	4	17.10	0	0.00	17.04	4	3,015	0.13%
2023/11/07	0.2	17.84	0	0.00	17.78	0.2	2,904	0.01%
2023/11/06	5	17.88	0	0.00	17.88	5	2,943	0.17%
2023/11/01	50	17.95	0	0.00	17.95	50	2,914	1.72%
2023/10/18	5.3	19.26	1	19.29	19.25	4.3	3,030	0.14%
2023/10/17	0	18.84	1	18.82	18.81	-1	2,992	-0.03%
2023/10/16	0	0.00	21	19.00	19.10	-21	2,945	-0.71%
2023/10/13	1	18.14	0	0.00	18.22	1	2,909	0.03%
2023/10/12	20	18.05	0	0.00	18.05	20	2,986	0.67%
2023/10/06	1	17.95	0	0.00	17.87	1	3,046	0.03%
2023/10/03	0	0.00	10	18.98	19.04	-10	3,512	-0.28%
2023/10/02	0	0.00	50	19.65	19.66	-50	3,682	-1.36%
2023/09/28	30	20.47	40.2	20.42	20.43	-10.2	3,958	-0.26%
2023/09/27	50	19.71	0	0.00	19.74	50	4,081	1.22%
2023/09/22	60	19.44	60	19.48	19.51	0	4,461	0.00%
2023/09/21	0.1	19.18	0	0.00	19.22	0.1	4,549	0.00%
2023/09/20	0	0.00	30	19.46	19.35	-30	5,033	-0.60%
2023/09/19	30	19.66	0	0.00	19.69	30	5,022	0.60%
2023/09/08	0	0.00	1	18.52	18.47	-1	6,426	-0.02%
2023/08/30	0	0.00	3	17.41	17.41	-3	8,071	-0.04%
2023/08/17	0	0.00	1	16.82	16.86	-1	9,489	-0.01%
2023/08/16	0	0.00	1	17.19	17.14	-1	9,537	-0.01%
2023/08/04	0	0.00	3	17.36	17.34	-3	10,088	-0.03%
2023/07/31	0	0.00	4	17.05	17.00	-4	10,493	-0.04%
2023/07/26	0	0.00	0.1	16.78	16.73	-0.1	11,447	0.00%
2023/07/25	0.1	16.69	0	0.00	16.72	0.1	11,454	0.00%
2023/07/24	0	0.00	40	16.28	16.28	-40	11,522	-0.35%
2023/07/21	0	0.00	5	16.05	16.13	-5	11,471	-0.04%
2023/07/19	0	0.00	1	15.97	15.92	-1	11,416	-0.01%
2023/07/17	0	0.00	2	15.77	15.74	-2	11,419	-0.02%
2023/07/14	0	0.00	3	16.21	16.17	-3	11,342	-0.03%
2023/07/13	0	0.00	3	15.98	16.00	-3	11,292	-0.03%
2023/07/12	0	0.00	3	15.81	15.80	-3	11,160	-0.03%
2023/07/10	0	0.00	3	15.56	15.53	-3	11,019	-0.03%
2023/07/07	0	0.00	8	15.24	15.26	-8	10,798	-0.07%
2023/07/06	0	0.00	21	15.18	15.17	-21	10,673	-0.20%
2023/07/05	0	0.00	57	15.02	15.01	-57	10,504	-0.54%
2023/07/03	0	0.00	9	14.90	14.91	-9	11,117	-0.08%
2023/06/29	1	14.65	1	14.68	14.62	0	11,140	0.00%
2023/06/28	40	14.40	0	0.00	14.45	40	11,236	0.36%
2023/06/27	6	14.68	1	14.78	14.81	5	11,067	0.05%
2023/06/26	38	14.72	0	0.00	14.69	38	11,075	0.34%
2023/06/21	0	0.00	13	15.10	15.11	-13	11,006	-0.12%
2023/06/20	0	0.00	3	15.00	14.97	-3	10,893	-0.03%
2023/06/19	0	0.00	12	14.97	14.97	-12	10,895	-0.11%
2023/06/16	0	0.00	2	14.88	14.88	-2	10,779	-0.02%
2023/06/15	2	14.45	2	14.43	14.49	0	10,788	0.00%
2023/06/13	22	14.30	0	0.00	14.33	22	11,262	0.20%
2023/06/12	3	14.69	0	0.00	14.70	3	11,068	0.03%
2023/06/09	2	15.01	0	0.00	15.01	2	11,148	0.02%
2023/06/08	0	0.00	2	15.32	15.29	-2	11,049	-0.02%
2023/06/07	1.1	15.13	2	15.19	15.07	-0.9	11,027	-0.01%
2023/06/06	2	15.14	0	0.00	15.18	2	10,980	0.02%
2023/06/05	0	0.00	22	15.32	15.33	-22	10,940	-0.20%
2023/06/02	0	0.00	5	14.82	14.87	-5	10,758	-0.05%
2023/06/01	16	14.46	0	0.00	14.48	16	10,750	0.15%
2023/05/31	23	14.70	0	0.00	14.65	23	10,483	0.22%
2023/05/30	1	15.29	0	0.00	15.27	1	10,038	0.01%
2023/05/29	0	0.00	4	15.47	15.46	-4	10,116	-0.04%
2023/05/26	5	15.17	0	0.00	15.20	5	10,147	0.05%
2023/05/25	0	0.00	1	15.70	15.64	-1	10,344	-0.01%
2023/05/24	0	0.00	10	15.59	15.60	-10	10,284	-0.10%
2023/05/22	1	15.04	0	0.00	15.06	1	10,138	0.01%
2023/05/19	0	0.00	1	15.20	15.32	-1	10,065	-0.01%
2023/05/18	0	0.00	10	15.37	15.34	-10	10,028	-0.10%
2023/05/17	2	15.02	0	0.00	14.99	2	9,906	0.02%
2023/05/16	0	0.00	21	15.11	15.11	-21	9,921	-0.21%
2023/05/15	19	14.75	0	0.00	14.77	19	9,927	0.19%
2023/05/12	13	14.96	0	0.00	14.95	13	9,824	0.13%
2023/05/09	1	15.39	0	0.00	15.38	1	9,719	0.01%
2023/05/08	12	15.10	10	15.09	15.16	2	9,765	0.02%
2023/05/05	27	14.58	0	0.00	14.64	27	9,681	0.28%
2023/05/04	13	14.52	0	0.00	14.61	13	9,514	0.14%
2023/05/03	10	15.17	0	0.00	15.15	10	8,915	0.11%
2023/04/27	20	15.76	0	0.00	15.76	20	8,497	0.24%
2023/04/17	0	0.00	1	17.39	17.38	-1	8,538	-0.01%
2023/04/14	0	0.00	4	17.37	17.37	-4	8,575	-0.05%
2023/04/13	1	17.52	1	17.46	17.47	0	8,586	0.00%
2023/04/12	0	0.00	2	17.19	17.19	-2	8,541	-0.02%
2023/04/11	0	0.00	1	16.87	16.95	-1	8,479	-0.01%
2023/04/10	1	16.99	0	0.00	17.00	1	8,438	0.01%
2023/04/07	2	16.88	2	16.84	16.80	0	8,381	0.00%
2023/04/06	0	0.00	9	16.89	16.86	-9	8,163	-0.11%
2023/03/31	0	0.00	36	15.68	15.66	-36	7,549	-0.48%
2023/03/30	0	0.00	10	15.37	15.35	-10	7,374	-0.14%
2023/03/29	0	0.00	10	15.53	15.52	-10	7,298	-0.14%
2023/03/28	0	0.00	1	15.37	15.31	-1	7,118	-0.01%
2023/03/27	2	14.64	0	0.00	14.66	2	6,801	0.03%
2023/03/21	26	14.22	0	0.00	14.26	26	6,570	0.40%
2023/03/20	14	14.15	0	0.00	14.07	14	6,548	0.21%
2023/03/17	9	14.59	0	0.00	14.66	9	6,286	0.14%
2023/03/16	26	14.51	0	0.00	14.52	26	6,236	0.42%
2023/03/15	6	15.36	0	0.00	15.41	6	5,837	0.10%
2023/03/14	4	15.72	0	0.00	15.69	4	5,494	0.07%
2023/03/10	4	16.04	0	0.00	15.96	4	5,131	0.08%
2023/03/07	0	0.00	28	17.10	17.05	-28	5,040	-0.56%
2023/03/06	5	16.76	0	0.00	16.69	5	5,112	0.10%
2023/03/02	0	0.00	1	16.44	16.44	-1	5,073	-0.02%
2023/02/23	1	15.69	0	0.00	15.76	1	5,031	0.02%
2023/02/15	0	0.00	2	16.64	16.57	-2	4,843	-0.04%
2023/02/09	0	0.00	1	16.59	16.57	-1	4,717	-0.02%
2023/02/08	1	16.30	0	0.00	16.35	1	4,656	0.02%
2023/02/07	1	15.85	0	0.00	15.90	1	4,554	0.02%
2023/02/02	1	16.27	0	0.00	16.29	1	4,224	0.02%
2023/01/17	0	0.00	2	16.84	16.86	-2	4,180	-0.05%
2023/01/12	0	0.00	2	16.55	16.51	-2	4,109	-0.05%
2022/12/13	1	15.75	1	15.82	15.92	0	4,065	0.00%
2022/12/12	1	15.41	0	0.00	15.36	1	4,003	0.02%
2022/12/09	31	15.46	0	0.00	15.45	31	3,953	0.78%
2022/11/30	0	0.00	30	16.97	17.00	-30	3,798	-0.79%
2022/11/29	32	16.84	0	0.00	17.07	32	3,800	0.84%
2022/10/11	30	19.23	30	19.21	19.11	0	3,780	0.00%
2022/09/22	0	0.00	1	17.43	17.62	-1	3,614	-0.03%
2022/09/02	1	18.48	0	0.00	18.45	1	3,372	0.03%
2022/08/26	0	0.00	1	19.43	19.39	-1	3,389	-0.03%
2022/08/23	1	18.93	0	0.00	18.88	1	3,336	0.03%
2022/08/22	0	0.00	1	18.52	18.52	-1	3,323	-0.03%
2022/08/19	1	18.70	0	0.00	18.61	1	3,397	0.03%
2022/07/20	0	0.00	4	20.58	20.43	-4	4,003	-0.10%
2022/07/06	4	20.11	0	0.00	19.95	4	4,260	0.09%
2022/06/30	0	0.00	1	21.78	21.77	-1	4,418	-0.02%
2022/06/23	1	20.50	0	0.00	20.69	1	4,883	0.02%
2022/06/22	1	21.37	0	0.00	21.04	1	4,947	0.02%
2022/06/14	0	0.00	1	23.46	23.46	-1	5,695	-0.02%
2022/05/30	0	0.00	17	22.41	22.35	-17	9,109	-0.19%
2022/05/27	0	0.00	1	22.11	22.08	-1	9,631	-0.01%
2022/05/17	10	21.84	0	0.00	21.65	10	11,258	0.09%
2022/05/13	0	0.00	35	20.58	20.64	-35	11,421	-0.31%
2022/05/12	0	0.00	4	20.10	19.97	-4	11,625	-0.03%
2022/05/11	29	19.14	0	0.00	19.61	29	11,548	0.25%
2022/05/10	10	19.50	0	0.00	19.71	10	11,552	0.09%
2022/05/09	10	20.98	10	21.15	21.09	0	11,547	0.00%
2022/05/06	0	0.00	1	20.83	20.80	-1	11,474	-0.01%
2022/04/29	0	0.00	20	20.05	20.33	-20	11,970	-0.17%
2022/04/28	2	19.26	2	19.25	19.28	0	11,934	0.00%
2022/04/26	2	18.89	2	18.99	18.98	0	12,416	0.00%
2022/04/25	10	18.96	0	0.00	19.01	10	12,585	0.08%
2022/04/22	1	19.69	0	0.00	19.60	1	12,835	0.01%
2022/04/20	10	19.69	0	0.00	19.72	10	13,122	0.08%
2022/04/18	0	0.00	1	20.43	20.44	-1	13,313	-0.01%
2022/04/14	1	19.66	12	19.65	19.66	-11	13,554	-0.08%
2022/04/12	1	18.16	1	18.32	18.35	0	13,452	0.00%
2022/04/08	1	18.06	1	18.23	18.21	0	13,396	0.00%
2022/04/07	1	18.40	0	0.00	18.38	1	13,413	0.01%
2022/03/31	1	19.20	12	18.97	19.02	-11	13,560	-0.08%
2022/03/30	1	19.70	1	19.79	19.74	0	13,494	0.00%
2022/03/29	1	19.70	11	19.89	19.78	-10	13,586	-0.07%
2022/03/28	2	20.65	2	20.82	20.77	0	13,601	0.00%
2022/03/25	3	20.92	3	21.05	21.06	0	13,543	0.00%
2022/03/24	0	0.00	16	21.48	21.50	-16	13,613	-0.12%
2022/03/22	0	0.00	22	21.12	21.21	-22	13,349	-0.16%
2022/03/16	0	0.00	2	18.02	17.90	-2	12,986	-0.02%
2022/03/15	13	18.14	2	18.08	18.09	11	12,926	0.09%
2022/03/14	2	19.56	2	19.46	19.50	0	12,650	0.00%
2022/03/11	15	19.38	5	19.34	19.38	10	12,563	0.08%
2022/03/10	26	19.92	19	20.07	20.11	7	12,392	0.06%
2022/03/09	120	22.89	121	22.91	22.85	-1	11,904	-0.01%	大買/大賣/
2022/03/08	120	21.91	123	22.04	22.17	-3	11,965	-0.03%	大買/大賣/
2022/03/07	17	22.69	8	22.63	22.94	9	11,876	0.08%
2022/03/04	4	19.93	14	19.99	20.00	-10	11,436	-0.09%
2022/03/03	11	20.65	3	20.63	20.71	8	11,636	0.07%
2022/03/02	25	19.57	165	19.28	19.62	-140	11,333	-1.24%	大賣/鉅額交易
2022/03/01	0	0.00	3	17.49	17.50	-3	10,798	-0.03%
2022/02/25	3	17.30	5	17.21	17.20	-2	10,753	-0.02%
2022/02/24	3	17.21	0	0.00	17.46	3	10,578	0.03%
2022/02/22	0	0.00	5	16.82	16.81	-5	10,153	-0.05%
2022/02/18	0	0.00	10	16.16	16.17	-10	9,970	-0.10%
2022/02/17	9	16.35	4	16.44	16.42	5	9,881	0.05%
2022/02/16	16	16.28	0	0.00	16.31	16	9,725	0.16%
2022/02/15	4	16.77	1	16.79	16.79	3	9,524	0.03%
2022/02/14	3	16.75	5	16.80	16.78	-2	9,432	-0.02%
2022/02/08	5	16.20	20	16.20	16.20	-15	9,361	-0.16%
2022/02/07	0	0.00	11	16.30	16.33	-11	9,392	-0.12%
2022/01/26	0	0.00	2	15.11	15.12	-2	9,030	-0.02%
2022/01/25	22	14.88	0	0.00	14.88	22	8,963	0.25%
2022/01/19	0	0.00	6	15.30	15.20	-6	9,028	-0.07%
2022/01/18	0	0.00	5	14.89	14.96	-5	8,683	-0.06%
2022/01/17	0	0.00	20	14.84	14.82	-20	8,610	-0.23%
2022/01/14	0	0.00	11	14.41	14.44	-11	8,423	-0.13%
2022/01/13	0	0.00	12	14.52	14.49	-12	8,443	-0.14%
2022/01/12	0	0.00	1	14.38	14.32	-1	8,311	-0.01%
2022/01/11	0	0.00	6	13.88	13.88	-6	8,146	-0.07%
2022/01/10	0	0.00	10	13.94	13.95	-10	8,248	-0.12%
2022/01/07	0	0.00	27	14.06	14.10	-27	8,311	-0.32%
2021/12/30	0	0.00	10	13.52	13.56	-10	8,427	-0.12%
2021/12/29	0	0.00	3	13.48	13.41	-3	8,583	-0.03%
2021/12/28	0	0.00	39	13.38	13.38	-39	8,860	-0.44%
2021/12/27	0	0.00	18	12.94	12.94	-18	8,839	-0.20%
2021/12/23	0	0.00	15	12.93	12.91	-15	8,876	-0.17%
2021/12/10	6	12.53	0	0.00	12.52	6	10,051	0.06%
2021/12/07	20	12.36	0	0.00	12.43	20	10,148	0.20%
2021/12/03	0	0.00	9	11.88	12.00	-9	9,999	-0.09%
2021/12/02	33	11.70	1	11.70	11.70	32	9,894	0.32%
2021/12/01	14	11.81	0	0.00	12.04	14	9,504	0.15%
2021/11/30	14	12.54	0	0.00	12.30	14	9,423	0.15%
2021/11/29	51	12.65	0	0.00	12.53	51	9,257	0.55%
2021/11/26	8	13.51	0	0.00	13.46	8	8,774	0.09%
2021/11/25	2	13.84	0	0.00	13.83	2	8,811	0.02%
2021/11/22	41	13.38	0	0.00	13.44	41	8,832	0.46%
2021/11/19	0	0.00	13	13.82	13.94	-13	8,763	-0.15%
2021/11/18	18	13.61	0	0.00	13.64	18	8,809	0.20%
2021/11/16	0	0.00	16	14.20	14.18	-16	8,868	-0.18%
2021/11/15	8	14.07	0	0.00	14.02	8	9,049	0.09%
2021/11/12	5	14.15	0	0.00	14.13	5	9,034	0.06%
2021/11/11	17	14.19	0	0.00	14.22	17	8,999	0.19%
2021/11/08	0	0.00	6	14.36	14.33	-6	8,924	-0.07%
2021/11/05	9	13.90	0	0.00	13.86	9	8,865	0.10%
2021/11/04	40	13.93	0	0.00	13.96	40	8,855	0.45%
2021/11/03	5	14.38	0	0.00	14.42	5	8,955	0.06%
2021/11/01	10	14.47	0	0.00	14.48	10	9,157	0.11%
2021/10/29	0	0.00	2	14.40	14.40	-2	9,186	-0.02%
2021/10/28	52	14.14	0	0.00	14.15	52	9,105	0.57%
2021/10/27	2	14.59	0	0.00	14.59	2	9,056	0.02%
2021/10/26	12	14.61	10	14.61	14.58	2	9,110	0.02%
2021/10/25	0	0.00	3	14.71	14.72	-3	9,147	-0.03%
2021/10/14	0	0.00	5	13.99	14.01	-5	9,839	-0.05%
2021/10/12	0	0.00	5	13.90	13.97	-5	9,971	-0.05%
2021/10/07	4	13.33	0	0.00	13.30	4	9,906	0.04%
2021/10/06	0	0.00	5	13.70	13.72	-5	9,854	-0.05%
2021/10/04	0	0.00	5	13.13	13.13	-5	9,442	-0.05%
2021/09/30	0	0.00	1	12.96	12.95	-1	9,661	-0.01%
2021/09/28	0	0.00	33	13.11	13.17	-33	9,738	-0.34%
2021/09/27	1	13.00	7	12.99	12.96	-6	9,581	-0.06%
2021/09/23	0	0.00	8	12.55	12.52	-8	9,256	-0.09%
2021/09/22	0	0.00	10	12.34	12.35	-10	9,267	-0.11%
2021/09/17	0	0.00	15	12.51	12.48	-15	9,301	-0.16%
2021/09/16	0	0.00	30	12.50	12.53	-30	9,222	-0.33%
2021/09/15	0	0.00	2	12.22	12.23	-2	8,895	-0.02%
2021/09/07	0	0.00	2	11.93	11.90	-2	9,482	-0.02%
2021/09/03	0	0.00	8	12.06	12.03	-8	9,719	-0.08%
2021/08/30	0	0.00	30	11.87	11.85	-30	9,952	-0.30%
2021/08/27	0	0.00	21	11.71	11.81	-21	10,043	-0.21%
2021/08/26	0	0.00	13	11.75	11.72	-13	10,357	-0.13%
2021/08/25	0	0.00	3	11.65	11.64	-3	10,484	-0.03%
2021/08/24	1	11.36	3	11.36	11.42	-2	10,662	-0.02%
2021/08/23	16	10.94	0	0.00	10.99	16	10,604	0.15%
2021/08/20	0	0.00	12	11.06	11.05	-12	10,940	-0.11%
2021/08/19	9	11.12	0	0.00	11.12	9	10,916	0.08%
2021/08/18	10	11.51	0	0.00	11.55	10	10,877	0.09%
2021/08/17	5	11.62	0	0.00	11.62	5	11,458	0.04%
2021/08/16	4	11.65	10	11.68	11.67	-6	11,598	-0.05%
2021/08/12	0	0.00	1	11.95	11.96	-1	12,004	-0.01%
2021/08/11	0	0.00	1	11.75	11.76	-1	12,114	-0.01%
2021/08/10	1	11.51	0	0.00	11.55	1	12,537	0.01%
2021/08/09	10	11.57	0	0.00	11.59	10	13,108	0.08%
2021/08/02	0	0.00	3	12.60	12.62	-3	14,237	-0.02%
2021/07/30	0	0.00	2	12.60	12.58	-2	14,348	-0.01%
2021/07/29	0	0.00	8	12.48	12.52	-8	14,520	-0.06%
2021/07/28	0	0.00	140	12.42	12.40	-140	15,174	-0.92%	大賣/鉅額交易
2021/07/27	0	0.00	5	12.44	12.44	-5	15,589	-0.03%
2021/07/26	0	0.00	2	12.41	12.31	-2	15,766	-0.01%
2021/07/23	0	0.00	26	12.37	12.36	-26	16,112	-0.16%
2021/07/22	0	0.00	23	12.10	12.05	-23	16,153	-0.14%
2021/07/21	11	11.55	15	11.55	11.52	-4	16,183	-0.02%
2021/07/20	35	11.53	5	11.53	11.51	30	16,241	0.18%
2021/07/19	6	12.18	0	0.00	12.21	6	15,886	0.04%
2021/07/15	5	12.42	0	0.00	12.43	5	16,240	0.03%
2021/07/14	0	0.00	22	12.84	12.84	-22	16,455	-0.13%
2021/07/09	20	12.46	0	0.00	12.51	20	17,408	0.11%
2021/07/08	3	12.33	0	0.00	12.35	3	17,561	0.02%
2021/07/07	20	12.56	0	0.00	12.58	20	17,544	0.11%
2021/07/06	0	0.00	10	13.05	13.09	-10	17,409	-0.06%
2021/07/02	0	0.00	9	12.84	12.83	-9	17,304	-0.05%
2021/07/01	0	0.00	5	12.59	12.55	-5	17,218	-0.03%
2021/06/29	45	12.41	0	0.00	12.42	45	17,536	0.26%
2021/06/23	0	0.00	35	12.50	12.50	-35	19,118	-0.18%
2021/06/22	0	0.00	20	12.50	12.47	-20	19,999	-0.10%
2021/06/21	4	12.27	0	0.00	12.22	4	20,902	0.02%
2021/06/18	60	12.00	0	0.00	11.98	60	20,871	0.29%
2021/06/17	0	0.00	6	12.25	12.26	-6	20,968	-0.03%
2021/06/16	0	0.00	1	12.33	12.33	-1	21,840	0.00%
2021/06/09	0	0.00	19	11.93	11.96	-19	22,139	-0.09%
2021/06/08	40	11.65	0	0.00	11.68	40	22,256	0.18%
2021/06/07	0	0.00	1	11.78	11.77	-1	22,392	0.00%
2021/06/04	5	11.62	0	0.00	11.67	5	22,814	0.02%
2021/06/03	0	0.00	1	11.75	11.76	-1	23,191	0.00%
2021/06/02	0	0.00	7	11.54	11.52	-7	24,015	-0.03%
2021/05/28	0	0.00	422	11.40	11.39	-422	25,127	-1.68%	大賣/鉅額交易
2021/05/26	0	0.00	5	11.21	11.21	-5	25,767	-0.02%
2021/05/25	0	0.00	5	11.24	11.23	-5	26,265	-0.02%
2021/05/24	0	0.00	15	10.90	10.89	-15	25,938	-0.06%
2021/05/21	0	0.00	10	10.61	10.62	-10	26,503	-0.04%
2021/05/20	200	10.80	0	0.00	10.84	200	26,546	0.75%	大買/鉅額交易
2021/05/19	210	11.00	0	0.00	11.03	210	27,072	0.78%	大買/鉅額交易
2021/05/18	2	11.28	29	11.29	11.29	-27	27,552	-0.10%
2021/05/17	0	0.00	10	11.14	11.10	-10	28,221	-0.04%
2021/05/14	0	0.00	1	10.83	10.87	-1	28,321	0.00%
2021/05/13	0	0.00	3	11.17	11.10	-3	28,847	-0.01%
2021/05/12	0	0.00	573	11.07	11.11	-573	29,105	-1.97%	大賣/鉅額交易
2021/05/10	27	11.13	1	11.10	11.11	26	29,104	0.09%
2021/05/07	3	11.03	1	11.01	11.09	2	29,021	0.01%
2021/05/06	0	0.00	72	11.19	11.19	-72	28,908	-0.25%
2021/05/05	2	11.25	8	11.25	11.22	-6	28,821	-0.02%
2021/05/04	0	0.00	1	10.98	10.92	-1	28,228	0.00%
2021/05/03	0	0.00	5	10.76	10.76	-5	27,823	-0.02%
2021/04/23	3	10.53	0	0.00	10.54	3	27,935	0.01%
2021/04/21	0	0.00	11	10.59	10.60	-11	28,292	-0.04%
2021/04/20	2	10.92	0	0.00	10.92	2	28,498	0.01%
2021/04/16	0	0.00	16	10.86	10.87	-16	28,483	-0.06%
2021/04/14	0	0.00	2	10.37	10.39	-2	28,205	-0.01%
2021/04/08	0	0.00	4	10.16	10.20	-4	29,111	-0.01%
2021/04/07	8	10.18	7	10.20	10.20	1	29,132	0.00%
2021/04/06	2	10.19	3	10.10	10.14	-1	29,135	0.00%
2021/04/01	2	10.21	0	0.00	10.24	2	28,953	0.01%
2021/03/30	1	10.58	17	10.53	10.54	-16	29,004	-0.06%
2021/03/29	5	10.25	47	10.45	10.22	-42	28,755	-0.15%
2021/03/26	12	10.16	0	0.00	10.19	12	28,644	0.04%
2021/03/25	2	10.33	16	10.36	10.30	-14	28,434	-0.05%
2021/03/24	21	9.92	4	9.92	9.94	17	27,668	0.06%
2021/03/23	0	0.00	5	10.45	10.45	-5	26,837	-0.02%
2021/03/22	4	10.44	3	10.50	10.48	1	26,914	0.00%
2021/03/19	117	10.34	3	10.33	10.33	114	26,769	0.43%	大買/鉅額交易
2021/03/18	2	11.03	0	0.00	11.04	2	25,827	0.01%
2021/03/17	2	11.10	7	11.14	11.15	-5	25,754	-0.02%
2021/03/16	6	11.12	4	11.12	11.15	2	25,646	0.01%
2021/03/15	0	0.00	5	11.35	11.33	-5	25,494	-0.02%
2021/03/12	0	0.00	7	11.26	11.25	-7	25,406	-0.03%
2021/03/11	7	11.13	12	11.12	11.11	-5	25,255	-0.02%
2021/03/10	25	10.97	49	10.90	10.88	-24	25,248	-0.10%
2021/03/09	13	11.16	8	11.17	11.22	5	24,822	0.02%
2021/03/08	7	11.46	127	11.48	11.49	-120	24,479	-0.49%	大賣/鉅額交易
2021/03/05	20	10.90	20	10.89	10.92	0	23,381	0.00%
2021/03/04	0	0.00	2	10.41	10.47	-2	22,477	-0.01%
2021/03/03	3	10.17	0	0.00	10.21	3	22,250	0.01%
2021/03/02	74	10.24	7	10.19	10.17	67	22,543	0.30%
2021/02/26	5	10.76	2	10.72	10.68	3	22,827	0.01%
2021/02/25	41	10.79	44	10.77	10.75	-3	22,617	-0.01%
2021/02/24	89	10.43	0	0.00	10.40	89	22,095	0.40%
2021/02/23	9	10.58	27	10.59	10.69	-18	21,862	-0.08%
2021/02/22	3	10.19	108	10.18	10.24	-105	21,231	-0.49%	大賣/鉅額交易
2021/02/19	36	10.06	58	10.11	10.20	-22	21,007	-0.10%
2021/02/18	5	10.56	12	10.53	10.55	-7	20,435	-0.03%
2021/02/17	111	10.25	23	10.15	10.25	88	19,864	0.44%	大買/
2021/02/05	5	9.62	24	9.63	9.65	-19	18,851	-0.10%
2021/02/04	20	9.54	7	9.51	9.53	13	18,331	0.07%
2021/02/03	5	9.36	0	0.00	9.37	5	17,985	0.03%
2021/02/02	1	9.20	31	9.18	9.21	-30	17,816	-0.17%
2021/02/01	7	8.89	0	0.00	8.94	7	17,053	0.04%
2021/01/29	2	8.95	0	0.00	8.92	2	16,923	0.01%
2021/01/27	0	0.00	5	9.01	9.03	-5	17,044	-0.03%
2021/01/26	7	8.96	8	8.99	8.94	-1	17,302	-0.01%
2021/01/25	0	0.00	2	8.91	8.93	-2	17,587	-0.01%
2021/01/22	5	8.96	0	0.00	8.96	5	17,836	0.03%
2021/01/21	5	9.06	0	0.00	9.07	5	17,910	0.03%
2021/01/20	0	0.00	45	9.09	9.10	-45	17,852	-0.25%
2021/01/19	16	8.96	0	0.00	8.94	16	17,570	0.09%
2021/01/18	22	8.87	11	8.90	8.88	11	17,823	0.06%
2021/01/15	5	9.14	19	9.16	9.12	-14	17,385	-0.08%
2021/01/14	20	9.06	6	9.06	9.07	14	17,254	0.08%
2021/01/13	14	9.19	17	9.18	9.21	-3	16,949	-0.02%
2021/01/12	0.5	8.92	0	0.00	8.91	0.5	16,418	0.00%
2021/01/11	7.5	8.94	0	0.00	8.89	7.5	16,173	0.05%
2021/01/08	0	0.00	5	8.72	8.73	-5	15,877	-0.03%
2021/01/07	9	8.72	6	8.74	8.74	3	15,743	0.02%
2021/01/06	0	0.00	25	8.58	8.57	-25	15,332	-0.16%
2021/01/05	2	8.23	2	8.22	8.22	0	14,491	0.00%
2021/01/04	2	8.36	0	0.00	8.41	2	14,371	0.01%
2020/12/29	1	8.24	0	0.00	8.24	1	14,118	0.01%
2020/12/28	2	8.28	0	0.00	8.30	2	14,193	0.01%
2020/12/25	5	8.27	2	8.28	8.26	3	14,231	0.02%
2020/12/24	4	8.29	2	8.30	8.33	2	14,189	0.01%
2020/12/23	15	8.02	4	8.02	8.02	11	13,926	0.08%
2020/12/22	10	8.23	2	8.23	8.16	8	13,746	0.06%
2020/12/21	0	0.00	3	8.34	8.33	-3	13,256	-0.02%
2020/12/18	12	8.43	0	0.00	8.40	12	13,021	0.09%
2020/12/16	0	0.00	2	8.22	8.25	-2	12,724	-0.02%
2020/12/15	1	8.12	0	0.00	8.11	1	12,611	0.01%
2020/12/10	2	8.04	10	8.08	8.04	-8	12,641	-0.06%
2020/12/09	10	8.03	0	0.00	8.03	10	12,701	0.08%
2020/12/08	12	8.05	10	8.07	8.07	2	12,768	0.02%
2020/12/07	2	8.16	0	0.00	8.13	2	12,759	0.02%
2020/12/04	0	0.00	2	8.13	8.18	-2	12,915	-0.02%
2020/12/03	0	0.00	2	8.06	8.07	-2	12,921	-0.02%
2020/12/01	0	0.00	11	8.02	8.01	-11	13,047	-0.08%
2020/11/30	1	8.08	1	8.07	8.04	0	13,047	0.00%
2020/11/27	7	8.02	3	8.06	8.04	4	12,942	0.03%
2020/11/26	45	8.19	35	8.21	8.16	10	12,848	0.08%
2020/11/25	44	8.07	57	8.12	8.14	-13	12,459	-0.10%
2020/11/24	20	7.73	0	0.00	7.75	20	11,649	0.17%
2020/11/23	0	0.00	10	7.61	7.63	-10	11,457	-0.09%
2020/11/20	1	7.58	0	0.00	7.58	1	11,393	0.01%
2020/11/19	0	0.00	20	7.58	7.58	-20	11,424	-0.18%
2020/11/18	2	7.53	0	0.00	7.52	2	11,468	0.02%
2020/11/16	18	7.47	0	0.00	7.48	18	11,645	0.15%
2020/11/13	1	7.48	0	0.00	7.47	1	11,654	0.01%
2020/11/12	0	0.00	8	7.64	7.59	-8	11,584	-0.07%
2020/11/11	15	7.59	0	0.00	7.65	15	11,508	0.13%
2020/11/10	25	7.42	2	7.41	7.42	23	11,147	0.21%
2020/11/04	2	7.21	2	7.18	7.27	0	10,926	0.00%
2020/11/03	0	0.00	1	7.07	7.07	-1	10,775	-0.01%
2020/10/30	3	6.90	1	6.89	6.88	2	10,265	0.02%
2020/10/29	3	7.07	0	0.00	7.06	3	10,066	0.03%
2020/10/26	1	7.28	0	0.00	7.29	1	9,863	0.01%
2020/10/22	2	7.43	0	0.00	7.43	2	9,747	0.02%
2020/10/21	0	0.00	4	7.59	7.57	-4	9,650	-0.04%
2020/10/15	1	7.62	2	7.60	7.62	-1	10,155	-0.01%
2020/10/13	1	7.52	0	0.00	7.50	1	10,377	0.01%
2020/10/07	0	0.00	67	7.59	7.59	-67	10,630	-0.63%
2020/10/06	5	7.51	4	7.53	7.56	1	10,706	0.01%
2020/10/05	4	7.44	2	7.44	7.45	2	11,046	0.02%
2020/09/30	30	7.55	0	0.00	7.54	30	11,162	0.27%
2020/09/29	5	7.65	0	0.00	7.67	5	11,286	0.04%
2020/09/28	2	7.65	0	0.00	7.64	2	11,420	0.02%
2020/09/21	5	7.90	0	0.00	7.86	5	11,970	0.04%
2020/09/18	0	0.00	53	7.91	7.94	-53	12,086	-0.44%
2020/09/17	0	0.00	2	7.88	7.80	-2	12,197	-0.02%
2020/09/16	20	7.85	1	7.83	7.84	19	12,252	0.16%
2020/09/15	1	7.66	0	0.00	7.65	1	12,268	0.01%
2020/09/14	1	7.70	5	7.68	7.71	-4	12,206	-0.03%
2020/09/11	15	7.81	6	7.77	7.77	9	12,193	0.07%
2020/09/10	1	7.79	0	0.00	7.88	1	12,153	0.01%
2020/09/09	37	7.70	0	0.00	7.75	37	12,350	0.30%
2020/09/08	6	7.95	8	7.94	7.90	-2	12,295	-0.02%
2020/09/07	11	8.01	6	8.01	8.01	5	12,536	0.04%
2020/09/04	1	8.08	0	0.00	8.09	1	12,569	0.01%
2020/09/03	1	8.12	0	0.00	8.13	1	12,639	0.01%
2020/09/02	10	8.20	0	0.00	8.19	10	12,816	0.08%
2020/09/01	5	8.18	0	0.00	8.19	5	13,248	0.04%
2020/08/28	1	8.21	0	0.00	8.21	1	13,469	0.01%
2020/08/27	10	8.28	5	8.31	8.24	5	13,778	0.04%
2020/08/26	2	8.31	0	0.00	8.33	2	14,001	0.01%
2020/08/25	2	8.26	0	0.00	8.26	2	14,217	0.01%
2020/08/24	4	8.20	3	8.20	8.18	1	14,283	0.01%
2020/08/21	1	8.24	8	8.22	8.24	-7	14,585	-0.05%
2020/08/20	12	8.25	10	8.24	8.20	2	14,747	0.01%
2020/08/19	4	8.40	0	0.00	8.39	4	14,730	0.03%
2020/08/17	4	8.47	0	0.00	8.46	4	15,580	0.03%
2020/08/10	21	8.43	0	0.00	8.44	21	18,191	0.12%
2020/08/07	2	8.46	0	0.00	8.44	2	18,668	0.01%
2020/08/06	8	8.47	0	0.00	8.47	8	19,293	0.04%
2020/08/03	0	0.00	6	8.10	8.08	-6	21,122	-0.03%
2020/07/30	0	0.00	1	8.23	8.23	-1	22,511	0.00%
2020/07/29	36	8.23	1	8.23	8.21	35	23,362	0.15%
2020/07/28	0	0.00	3	8.29	8.28	-3	24,202	-0.01%
2020/07/23	1	8.52	0	0.00	8.52	1	26,468	0.00%
2020/07/22	0	0.00	5	8.43	8.52	-5	27,067	-0.02%
2020/07/21	0	0.00	6	8.29	8.30	-6	27,748	-0.02%
2020/07/20	42	8.19	1	8.24	8.24	41	28,784	0.14%
2020/07/16	5	8.40	1	8.41	8.38	4	33,410	0.01%
2020/07/14	1	8.36	5	8.42	8.37	-4	35,673	-0.01%
2020/07/13	0	0.00	10	8.56	8.50	-10	36,935	-0.03%
2020/07/10	32	8.51	6	8.58	8.48	26	38,825	0.07%
2020/07/09	18	8.74	18	8.73	8.68	0	41,363	0.00%
2020/07/08	1	8.80	3	8.75	8.75	-2	49,967	0.00%
2020/07/07	1	8.85	10	8.93	8.85	-9	50,541	-0.02%
2020/07/06	6	8.88	9	8.93	8.90	-3	50,961	-0.01%
2020/07/03	9	8.64	6	8.66	8.65	3	52,200	0.01%
2020/07/02	13	8.64	0	0.00	8.63	13	52,778	0.02%
2020/07/01	6	8.63	2	8.64	8.66	4	53,527	0.01%
2020/06/30	4	8.65	0	0.00	8.65	4	53,664	0.01%
2020/06/29	57	8.66	30	8.68	8.66	27	53,864	0.05%
2020/06/24	11	8.82	0	0.00	8.81	11	54,191	0.02%
2020/06/23	3	8.90	0	0.00	8.88	3	54,259	0.01%
2020/06/22	0	0.00	2	8.97	8.92	-2	54,477	0.00%
2020/06/19	4	9.00	0	0.00	8.99	4	54,937	0.01%
2020/06/18	1	8.95	1	8.97	8.97	0	55,481	0.00%
2020/06/17	5	9.00	20	9.02	9.01	-15	56,294	-0.03%
2020/06/16	1	8.95	27	8.97	9.03	-26	57,616	-0.05%
2020/06/15	45	8.84	32	8.84	8.84	13	59,316	0.02%
2020/06/12	63	8.74	42	8.86	8.97	21	60,253	0.03%
2020/06/11	41	9.21	0	0.00	9.14	41	60,693	0.07%
2020/06/10	20	9.34	9	9.33	9.31	11	61,179	0.02%
2020/06/09	2	9.40	30	9.45	9.40	-28	62,578	-0.04%
2020/06/08	20	9.51	37	9.60	9.54	-17	63,604	-0.03%
2020/06/05	0	0.00	13	9.36	9.38	-13	64,870	-0.02%
2020/06/04	58	9.30	16	9.30	9.31	42	66,970	0.06%
2020/06/03	15	9.31	67	9.24	9.39	-52	71,890	-0.07%
2020/06/02	9	9.16	61	9.14	9.09	-52	72,938	-0.07%
2020/06/01	45	9.21	21	9.17	9.17	24	73,448	0.03%
2020/05/29	0	0.00	2	9.19	9.17	-2	73,778	0.00%
2020/05/28	31	9.16	10	9.16	9.16	21	74,481	0.03%
2020/05/27	29	9.33	5	9.33	9.32	24	76,350	0.03%
2020/05/26	13	9.38	16	9.40	9.37	-3	77,903	0.00%
2020/05/25	43	9.31	35	9.32	9.32	8	78,104	0.01%
2020/05/22	3	9.37	0	0.00	9.40	3	77,988	0.00%
2020/05/21	8	9.66	0	0.00	9.64	8	77,642	0.01%
2020/05/20	29	9.57	25	9.61	9.60	4	77,309	0.01%
2020/05/19	60	9.45	50	9.64	9.64	10	77,196	0.01%
2020/05/18	3.8	9.61	39	9.67	9.65	-35.2	76,245	-0.05%
2020/05/15	26	9.44	5	9.59	9.44	21	75,743	0.03%
2020/05/14	34	9.35	9	9.32	9.30	25	75,426	0.03%
2020/05/13	15	9.47	14	9.52	9.48	1	75,082	0.00%
2020/05/12	60	9.32	95	9.27	9.37	-35	74,751	-0.05%
2020/05/11	5	9.02	9	9.28	9.47	-4	74,379	-0.01%
2020/05/08	14	8.89	27	8.87	8.90	-13	73,619	-0.02%
2020/05/07	23	8.61	5	8.70	8.72	18	73,312	0.02%
2020/05/06	17	8.87	3	9.08	8.76	14	73,076	0.02%
2020/05/05	6	8.83	28	8.86	8.76	-22	72,309	-0.03%
2020/05/04	15	8.52	28	8.51	8.56	-13	71,781	-0.02%
2020/04/30	33	8.45	26	8.44	8.69	7	71,342	0.01%
2020/04/29	24	8.01	18	8.04	8.03	6	70,336	0.01%
2020/04/28	31	7.75	20	7.71	7.75	11	70,037	0.02%
2020/04/27	14	7.88	9	7.83	7.88	5	69,574	0.01%
2020/04/24	32	8.08	0	0.00	8.00	32	68,864	0.05%
2020/04/23	5	7.86	16.2	7.84	8.04	-11.2	67,918	-0.02%
2020/04/22	74	7.55	40	7.55	7.44	34	66,657	0.05%
2020/04/21	61.5	8.10	3	8.17	8.17	58.5	64,017	0.09%
2020/04/20	44	8.49	14	8.42	8.45	30	61,680	0.05%
2020/04/17	73	8.61	15	8.59	8.60	58	60,465	0.10%
2020/04/16	36	8.52	56	8.50	8.50	-20	59,081	-0.03%
2020/04/15	4	8.57	99	8.63	8.64	-95	57,670	-0.16%
2020/04/14	30.8	8.36	77	8.39	8.67	-46.2	55,679	-0.08%
2020/04/13	266	8.55	25	9.09	8.26	241	52,711	0.46%	大買/鉅額交易
2020/04/10	22	9.47	65	9.59	9.60	-43	43,879	-0.10%
2020/04/09	28	9.78	36	9.86	9.85	-8	43,089	-0.02%
2020/04/08	72	9.28	24	9.34	9.43	48	42,459	0.11%
2020/04/07	38	10.13	5	10.14	10.14	33	40,824	0.08%
2020/04/06	71	10.20	3.5	10.29	10.23	67.5	40,088	0.17%
2020/04/01	0	0.00	6	10.17	10.23	-6	39,173	-0.02%
2020/03/31	7	10.01	5	10.17	10.08	2	38,809	0.01%
2020/03/30	9	9.76	15	9.76	9.79	-6	38,430	-0.02%
2020/03/27	19	10.18	0	0.00	10.17	19	37,874	0.05%
2020/03/26	42	10.23	24	10.20	10.33	18	37,560	0.05%
2020/03/25	147	10.48	150	10.52	10.46	-3	37,155	-0.01%	大買/大賣/
2020/03/24	40	10.24	20	10.23	10.36	20	36,522	0.05%
2020/03/23	15	9.65	21	9.62	10.10	-6	35,836	-0.02%
2020/03/20	112	10.21	132	10.25	10.41	-20	34,923	-0.06%	大買/大賣/
2020/03/19	130	9.23	80	9.17	9.12	50	33,485	0.15%	大買/
2020/03/18	48	10.31	33	10.41	10.25	15	31,478	0.05%
2020/03/17	44	10.74	65	10.82	10.75	-21	30,205	-0.07%
2020/03/16	26	10.96	116	10.96	10.95	-90	29,232	-0.31%	大賣/
2020/03/13	126	11.20	42	11.11	11.34	84	28,400	0.30%	大買/
2020/03/12	50	11.09	22	11.08	11.00	28	26,833	0.10%
2020/03/11	15	11.65	21	11.60	11.55	-6	25,529	-0.02%
2020/03/10	20	11.17	163	10.99	11.31	-143	23,875	-0.60%	大賣/鉅額交易
2020/03/09	352	10.80	8	11.02	10.41	344	21,554	1.60%	大買/鉅額交易
2020/03/06	33	13.43	0	0.00	13.38	33	16,447	0.20%
2020/03/05	5	13.82	0	0.00	13.84	5	15,037	0.03%
2020/03/04	8	13.97	3	13.98	13.98	5	14,143	0.04%
2020/03/03	12	13.98	6	14.14	13.97	6	13,496	0.04%
2020/03/02	50	13.41	3	13.46	13.51	47	12,621	0.37%
2020/02/27	71	14.20	0	0.00	14.15	71	10,302	0.69%
2020/02/26	5	14.82	0	0.00	14.82	5	8,480	0.06%
2020/02/25	5	15.08	0	0.00	15.10	5	8,068	0.06%
2020/02/24	13	15.17	0	0.00	15.26	13	7,863	0.17%
2020/02/21	0	0.00	5	15.65	15.62	-5	7,593	-0.07%
2020/02/20	3	15.74	5	15.65	15.69	-2	7,450	-0.03%
2020/02/19	0	0.00	8	15.27	15.39	-8	7,232	-0.11%
2020/02/18	4	15.15	34	15.17	15.16	-30	7,063	-0.42%
2020/02/17	4	15.27	0	0.00	15.27	4	6,911	0.06%
2020/02/14	5	15.06	4	15.10	15.11	1	6,678	0.01%
2020/02/13	12	15.01	1	15.00	15.03	11	6,450	0.17%
2020/02/12	3	14.76	2	14.85	14.85	1	6,049	0.02%
2020/02/11	1	14.68	0	0.00	14.73	1	5,781	0.02%
2020/02/10	22	14.73	0	0.00	14.76	22	5,469	0.40%
2020/02/07	32	15.03	0	0.00	14.98	32	5,208	0.61%
2020/02/06	26	15.01	84	15.08	15.25	-58	4,979	-1.16%
2020/02/05	39	14.70	0	0.00	14.72	39	4,683	0.83%
2020/02/04	33	14.85	0	0.00	14.87	33	4,308	0.77%
2020/02/03	2	15.18	0	0.00	15.22	2	3,775	0.05%
2020/01/31	2	15.66	0	0.00	15.66	2	3,480	0.06%
2020/01/30	12	15.96	0	0.00	16.01	12	3,116	0.39%
2020/01/20	0	0.00	2	17.31	17.33	-2	2,958	-0.07%
2020/01/17	0	0.00	1	17.15	17.15	-1	3,072	-0.03%
2020/01/14	2	17.01	0	0.00	17.02	2	3,387	0.06%
2020/01/13	1	17.28	0	0.00	17.29	1	3,334	0.03%
2020/01/09	1	17.58	0	0.00	17.58	1	3,389	0.03%
2020/01/03	0	0.00	2	18.34	18.40	-2	3,630	-0.06%
2019/12/30	2	18.00	0	0.00	18.00	2	4,302	0.05%
2019/12/17	0	0.00	2	17.52	17.53	-2	4,896	-0.04%
2019/12/16	0	0.00	10	17.44	17.43	-10	4,896	-0.20%
2019/12/10	0	0.00	1	17.21	17.21	-1	5,413	-0.02%
2019/11/22	2	17.03	0	0.00	17.02	2	5,754	0.03%
2019/11/21	0	0.00	1	16.63	16.64	-1	5,737	-0.02%
2019/11/20	1	16.28	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	4	16.93	16.92	-4	5,647	-0.07%
2019/11/14	0	0.00	3	16.85	16.85	-3	5,633	-0.05%
2019/11/06	0	0.00	1	16.67	16.66	-1	5,835	-0.02%
2019/11/05	0	0.00	4	16.53	16.54	-4	5,905	-0.07%
2019/11/04	0	0.00	4	16.40	16.37	-4	5,820	-0.07%
2019/11/01	4	15.97	0	0.00	16.00	4	5,762	0.07%
2019/10/25	0	0.00	7	16.39	16.39	-7	5,691	-0.12%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/23	0	0.00	2	15.86	15.86	-2	5,349	-0.04%
2019/10/22	1	15.72	0	0.00	15.69	1	5,309	0.02%
2019/10/21	0	0.00	1	15.80	15.80	-1	5,269	-0.02%
2019/10/18	0	0.00	1	15.83	15.83	-1	5,286	-0.02%
2019/10/15	2	15.70	0	0.00	15.67	2	5,217	0.04%
2019/10/14	15	15.99	3	16.00	15.97	12	5,133	0.23%
2019/10/09	4	15.50	0	0.00	15.51	4	4,937	0.08%
2019/10/07	4	15.57	0	0.00	15.61	4	4,804	0.08%
2019/10/04	2	15.59	0	0.00	15.69	2	4,626	0.04%
2019/10/03	4	15.75	0	0.00	15.86	4	4,146	0.10%
2019/10/02	1	16.05	0	0.00	16.07	1	3,882	0.03%
2019/10/01	2	16.12	0	0.00	16.14	2	3,748	0.05%
2019/09/25	2	16.77	0	0.00	16.79	2	3,597	0.06%
2019/09/24	2	17.19	0	0.00	17.21	2	3,574	0.06%
2019/09/18	2	17.32	0	0.00	17.32	2	3,722	0.05%
2019/09/17	0	0.00	7	18.18	18.19	-7	3,648	-0.19%
2019/09/16	3	17.74	14	17.60	17.55	-11	3,590	-0.31%
2019/09/12	16	16.59	1	16.57	16.58	15	3,395	0.44%
2019/09/06	0	0.00	4	16.60	16.58	-4	3,372	-0.12%
2019/09/05	0	0.00	2	16.48	16.56	-2	3,466	-0.06%
2019/09/04	5	16.01	0	0.00	16.04	5	3,405	0.15%
2019/09/03	1	16.18	0	0.00	16.20	1	3,347	0.03%
2019/08/30	0	0.00	1	16.68	16.65	-1	3,444	-0.03%
2019/08/29	1	16.43	0	0.00	16.38	1	3,391	0.03%
2019/08/19	0	0.00	1	16.33	16.33	-1	3,393	-0.03%
2019/08/16	1	16.19	2	16.31	16.32	-1	3,396	-0.03%
2019/08/14	0	0.00	10	16.64	16.59	-10	3,366	-0.30%
2019/08/13	0	0.00	3	16.17	16.17	-3	3,256	-0.09%
2019/08/12	1	15.97	1	16.02	16.02	0	3,237	0.00%
2019/08/08	6	15.55	0	0.00	15.72	6	3,191	0.19%
2019/08/07	2	15.91	0	0.00	15.89	2	3,015	0.07%
2019/08/06	2	16.11	2	16.30	16.36	0	2,846	0.00%
2019/08/05	0	0.00	2	16.38	16.32	-2	2,817	-0.07%
2019/08/02	7	16.28	0	0.00	16.28	7	2,770	0.25%
2019/07/30	0	0.00	1	16.86	16.85	-1	2,578	-0.04%
2019/07/24	0	0.00	1	16.84	16.82	-1	2,565	-0.04%
2019/07/22	1	16.52	0	0.00	16.63	1	2,574	0.04%
2019/07/17	1	17.04	0	0.00	17.05	1	2,497	0.04%
2019/07/12	0	0.00	4	17.85	17.83	-4	2,499	-0.16%
2019/07/02	2	17.31	0	0.00	17.38	2	2,426	0.08%
2019/06/27	0	0.00	2	17.41	17.41	-2	2,431	-0.08%
2019/06/26	0	0.00	1	17.36	17.41	-1	2,398	-0.04%
2019/06/24	0	0.00	2	17.05	17.04	-2	2,303	-0.09%
2019/06/21	0	0.00	8	16.90	16.74	-8	2,252	-0.36%
2019/06/20	0	0.00	1	16.18	16.17	-1	2,148	-0.05%
2019/06/19	0	0.00	1	16.06	16.06	-1	2,129	-0.05%
2019/06/18	1	15.50	2	15.48	15.49	-1	2,103	-0.05%
2019/06/17	1	15.72	0	0.00	15.72	1	2,072	0.05%
2019/06/14	5	15.68	1	15.55	15.67	4	2,067	0.19%
2019/06/13	4	15.33	0	0.00	15.33	4	1,993	0.20%
2019/06/10	0	0.00	40	16.11	16.19	-40	1,814	-2.20%
2019/06/06	3	15.41	0	0.00	15.44	3	1,758	0.17%
2019/06/05	36	15.85	0	0.00	15.82	36	1,690	2.13%
2019/06/03	1	15.85	0	0.00	15.82	1	1,628	0.06%
2019/05/31	4	16.73	0	0.00	16.74	4	1,488	0.27%
2019/05/24	3	17.38	0	0.00	17.47	3	1,512	0.20%
2019/05/20	1	18.95	0	0.00	18.93	1	1,581	0.06%
2019/05/09	0	0.00	4	18.27	18.32	-4	1,861	-0.21%
2019/05/07	0	0.00	1	18.50	18.51	-1	1,892	-0.05%
2019/05/06	4	17.84	4	17.85	17.97	0	1,926	0.00%
2019/05/03	1	18.29	3	18.26	18.28	-2	1,929	-0.10%
2019/04/23	0	0.00	2	19.52	19.55	-2	2,109	-0.09%
2019/04/19	0	0.00	19	18.96	18.96	-19	2,237	-0.85%
2019/04/17	0	0.00	4	19.12	19.15	-4	2,526	-0.16%
2019/04/16	0	0.00	4	18.83	18.83	-4	2,548	-0.16%
2019/04/11	0	0.00	20	19.06	19.07	-20	2,815	-0.71%
2019/04/09	15	19.14	0	0.00	19.11	15	2,946	0.51%
2019/04/08	0	0.00	2	18.81	18.80	-2	3,074	-0.07%
2019/04/03	20	18.62	2	18.63	18.62	18	3,242	0.56%
2019/03/04	1	17.46	0	0.00	17.47	1	5,197	0.02%
2019/02/21	0	0.00	1	17.77	17.75	-1	5,246	-0.02%
2019/02/18	0	0.00	2	17.59	17.59	-2	5,192	-0.04%
2019/02/15	0	0.00	3	17.24	17.20	-3	5,200	-0.06%
2019/02/14	0	0.00	1	17.09	17.10	-1	5,165	-0.02%
2019/02/13	0	0.00	12	16.91	16.93	-12	5,130	-0.23%
2019/01/30	0	0.00	2	16.56	16.54	-2	5,073	-0.04%
2019/01/28	1	16.52	0	0.00	16.51	1	5,000	0.02%
2019/01/25	1	16.46	1	16.62	16.62	0	5,012	0.00%
2019/01/21	10	16.58	70	16.54	16.67	-60	4,900	-1.22%
2019/01/18	20	16.46	2	16.46	16.47	18	4,827	0.37%
2019/01/16	40	16.32	1	16.28	16.35	39	4,843	0.81%
2019/01/14	1	16.10	0	0.00	16.10	1	4,819	0.02%
2019/01/11	1	16.48	14	16.53	16.54	-13	4,756	-0.27%
2019/01/10	0	0.00	2	16.37	16.37	-2	4,656	-0.04%
2019/01/09	0	0.00	2	16.06	16.06	-2	4,511	-0.04%
2019/01/04	0	0.00	5	15.11	15.18	-5	4,215	-0.12%
2019/01/03	0	0.00	4	14.76	14.68	-4	4,103	-0.10%
2018/12/28	4	14.66	0	0.00	14.66	4	3,949	0.10%
2018/12/27	0	0.00	5	14.82	14.88	-5	3,872	-0.13%
2018/12/26	8	14.02	0	0.00	14.01	8	3,707	0.22%
2018/12/25	2	14.20	2	14.37	14.22	0	3,507	0.00%
2018/12/24	5	14.84	0	0.00	14.83	5	3,253	0.15%
2018/12/21	4	15.00	0	0.00	14.92	4	3,109	0.13%
2018/12/20	0	0.00	27	15.26	15.16	-27	2,912	-0.93%
2018/12/19	28	15.12	1	15.37	15.31	27	2,800	0.96%
2018/12/18	2	16.03	0	0.00	15.97	2	2,521	0.08%
2018/12/17	1	16.62	0	0.00	16.62	1	2,321	0.04%
2018/12/14	0	0.00	21	16.89	16.89	-21	2,229	-0.94%
2018/12/13	1	16.60	0	0.00	16.61	1	2,150	0.05%
2018/12/12	0	0.00	1	16.85	16.87	-1	2,079	-0.05%
2018/12/11	5	16.54	0	0.00	16.55	5	2,018	0.25%
2018/12/10	0	0.00	1	16.95	16.94	-1	1,908	-0.05%
2018/12/07	30	16.65	0	0.00	16.61	30	1,836	1.63%
2018/12/05	0	0.00	1	16.96	16.98	-1	1,712	-0.06%
2018/12/04	4	17.27	30	17.23	17.24	-26	1,614	-1.61%
2018/12/03	0	0.00	32	17.32	17.34	-32	1,562	-2.05%
2018/11/30	13	16.67	0	0.00	16.65	13	1,467	0.89%
2018/11/29	69	16.45	2	16.50	16.57	67	1,422	4.71%
2018/11/28	0	0.00	1	16.86	16.90	-1	1,255	-0.08%
2018/11/27	2	16.69	50	16.61	16.64	-48	1,212	-3.96%
2018/11/26	51	16.46	1	16.78	16.78	50	1,165	4.29%
2018/11/23	6	17.45	0	0.00	17.26	6	1,086	0.55%
2018/11/22	1	17.69	0	0.00	17.61	1	1,046	0.10%
2018/11/21	3	17.54	0	0.00	17.62	3	1,032	0.29%
2018/11/20	3	18.47	0	0.00	18.48	3	988	0.30%
2018/11/16	0	0.00	11	18.45	18.49	-11	984	-1.12%
2018/11/15	10	18.21	0	0.00	18.21	10	961	1.04%
2018/11/14	5	18.11	0	0.00	18.10	5	932	0.54%
2018/11/13	3	19.20	0	0.00	19.20	3	860	0.35%
2018/11/09	0	0.00	1	19.66	19.70	-1	844	-0.12%
2018/11/08	5	20.04	0	0.00	20.04	5	825	0.61%
2018/11/07	1	20.10	0	0.00	20.11	1	810	0.12%
2018/10/26	0	0.00	5	21.62	21.62	-5	779	-0.64%
2018/10/23	5	22.46	0	0.00	22.45	5	719	0.70%
2018/10/22	1	22.47	0	0.00	22.56	1	711	0.14%
2018/09/12	0	0.00	3	22.54	22.51	-3	791	-0.38%
2018/09/11	3	21.83	0	0.00	21.79	3	786	0.38%
2018/08/17	0	0.00	1	20.90	20.90	-1	955	-0.10%
2018/08/16	1	20.83	0	0.00	20.82	1	955	0.10%
2018/07/30	0	0.00	1	21.85	21.87	-1	969	-0.10%
2018/07/20	1	21.67	0	0.00	21.67	1	951	0.11%
2018/06/29	0	0.00	2	22.45	22.47	-2	1,173	-0.17%
2018/06/28	2	22.27	0	0.00	22.27	2	1,146	0.17%
2018/06/27	0	0.00	5	21.77	21.73	-5	1,114	-0.45%
2018/06/26	0	0.00	29	20.97	20.95	-29	1,086	-2.67%
2018/06/12	0	0.00	1	20.31	20.32	-1	1,221	-0.08%
2018/06/08	0	0.00	1	20.25	20.21	-1	1,194	-0.08%
2018/06/07	1	19.90	0	0.00	20.00	1	1,187	0.08%
2018/06/04	1	20.21	0	0.00	20.17	1	1,212	0.08%
2018/05/16	0	0.00	1	21.83	21.83	-1	1,385	-0.07%
2018/05/11	2	21.91	0	0.00	21.87	2	1,471	0.14%
2018/05/08	0	0.00	3	21.40	21.40	-3	1,526	-0.20%
2018/05/07	0	0.00	1	21.32	21.53	-1	1,555	-0.06%
2018/05/03	1	20.74	0	0.00	20.74	1	1,567	0.06%
2018/04/25	2	20.66	0	0.00	20.70	2	1,796	0.11%
2018/04/23	1	20.84	0	0.00	20.88	1	1,834	0.05%
2018/04/16	1	20.37	0	0.00	20.40	1	2,005	0.05%
2018/04/11	0	0.00	1	19.99	19.90	-1	1,963	-0.05%
2018/04/03	1	19.26	0	0.00	19.26	1	2,053	0.05%
2018/03/20	0	0.00	1	18.99	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	1	18.96	18.94	-1	2,201	-0.05%
2018/03/15	0	0.00	5	18.66	18.66	-5	2,263	-0.22%
2018/03/14	0	0.00	3	18.60	18.58	-3	2,280	-0.13%
2018/03/13	1	18.70	0	0.00	18.72	1	2,278	0.04%
2018/03/12	0	0.00	1	18.95	18.92	-1	2,302	-0.04%
2018/03/09	1	18.46	0	0.00	18.44	1	2,307	0.04%
2018/03/08	1	18.72	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0	0.00	1	19.11	19.12	-1	2,296	-0.04%
2018/03/05	0	0.00	1	18.76	18.73	-1	2,302	-0.04%
2018/03/01	1	18.80	0	0.00	18.82	1	2,341	0.04%
2018/02/26	1	19.34	0	0.00	19.44	1	2,451	0.04%
2018/02/09	0	0.00	1	18.41	18.41	-1	2,594	-0.04%
2018/02/02	0	0.00	3	20.06	20.05	-3	2,550	-0.12%
2018/01/25	1	20.06	5	20.07	20.11	-4	2,921	-0.14%
2018/01/24	0	0.00	1	19.57	19.56	-1	2,872	-0.03%
2018/01/23	0	0.00	7	19.40	19.40	-7	2,930	-0.24%
2018/01/19	5	19.16	0	0.00	19.16	5	3,054	0.16%
2018/01/18	0	0.00	3	19.47	19.47	-3	3,021	-0.10%
2018/01/17	3	19.39	0	0.00	19.30	3	3,056	0.10%
2018/01/15	3	19.54	0	0.00	19.58	3	2,990	0.10%
2018/01/11	0	0.00	5	19.24	19.23	-5	2,953	-0.17%
2018/01/10	1	19.23	0	0.00	19.23	1	2,941	0.03%
2018/01/05	0	0.00	6	18.81	18.83	-6	2,928	-0.20%
2018/01/04	0	0.00	10	18.77	18.84	-10	2,989	-0.33%
2018/01/02	0	0.00	1	18.40	18.42	-1	2,936	-0.03%