期元大S&P石油 (00642U)-康和-內湖券商分點個股進出

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
17.51
漲跌
▼0.29
漲幅
-1.63%
成交量
2,269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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/05/31	3	17.49	0	0.00	17.51	3	2,433	0.12%
2024/05/30	1	17.82	3	17.83	17.80	-2	2,423	-0.08%
2024/05/27	3	17.54	0	0.00	17.54	3	2,508	0.12%
2024/05/20	0	0.00	0.2	17.93	17.91	-0.2	2,618	-0.01%
2024/05/17	0	0.00	11	17.76	17.78	-11	2,665	-0.41%
2024/05/15	0.1	17.59	0	0.00	17.62	0.1	2,820	0.00%
2024/05/13	10	17.46	0	0.00	17.50	10	3,184	0.31%
2024/05/06	0.1	17.63	0	0.00	17.60	0.1	3,480	0.00%
2024/05/02	1.1	17.79	0	0.00	17.86	1.1	3,602	0.03%
2024/04/30	3	18.50	0	0.00	18.50	3	3,575	0.08%
2024/04/29	3	18.63	0	0.00	18.66	3	3,737	0.08%
2024/04/17	2	18.94	0	0.00	18.91	2	3,798	0.05%
2024/04/15	2	19.03	0	0.00	18.96	2	3,917	0.05%
2024/04/09	3	19.18	20	19.18	19.13	-17	4,257	-0.40%
2024/04/02	0	0.00	25	18.55	18.59	-25	4,432	-0.56%
2024/04/01	0	0.00	1	18.40	18.45	-1	4,527	-0.02%
2024/03/27	1	17.93	0	0.00	17.89	1	4,577	0.02%
2024/03/26	2	18.10	0	0.00	18.10	2	4,624	0.04%
2024/03/20	0	0.00	2	18.20	18.19	-2	4,919	-0.04%
2024/03/18	0	0.00	2	17.76	17.83	-2	5,200	-0.04%
2024/03/15	0	0.00	1	17.75	17.72	-1	5,201	-0.02%
2024/03/08	0	0.00	1	17.34	17.33	-1	5,607	-0.02%
2024/03/04	0	0.00	3	17.47	17.41	-3	5,926	-0.05%
2024/02/29	0	0.00	50	17.13	17.14	-50	5,941	-0.84%
2024/02/23	0	0.00	3.1	17.08	17.06	-3.1	5,870	-0.05%
2024/02/22	0	0.00	10	17.04	17.04	-10	5,889	-0.17%
2024/02/20	0	0.00	30	17.08	17.09	-30	6,064	-0.49%
2024/02/19	0	0.00	1	16.96	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	10	16.87	16.88	-10	6,038	-0.17%
2024/02/15	0	0.00	13	16.56	16.58	-13	5,978	-0.22%
2024/02/05	5.1	15.83	0	0.00	15.91	5.1	5,779	0.09%
2024/02/02	3	16.19	0	0.00	16.20	3	5,675	0.05%
2024/02/01	1	16.62	0	0.00	16.61	1	5,660	0.02%
2024/01/31	0	0.00	5	16.92	16.87	-5	5,778	-0.09%
2024/01/30	5	16.78	0	0.00	16.78	5	5,788	0.09%
2024/01/29	0	0.00	11	17.05	17.06	-11	5,808	-0.19%
2024/01/26	0	0.00	6	16.78	16.73	-6	5,680	-0.11%
2024/01/25	0	0.00	12	16.43	16.42	-12	5,573	-0.22%
2024/01/24	2	16.19	0	0.00	16.21	2	5,554	0.04%
2024/01/23	0	0.00	12	16.28	16.28	-12	5,582	-0.21%
2024/01/22	2	15.91	0	0.00	15.92	2	5,421	0.04%
2024/01/19	0	0.00	10	16.15	16.11	-10	5,432	-0.18%
2024/01/18	0	0.00	1	15.93	15.92	-1	5,351	-0.02%
2024/01/17	1	15.72	0	0.00	15.73	1	5,394	0.02%
2024/01/15	1	15.79	16	15.88	15.90	-15	5,456	-0.27%
2024/01/12	0	0.00	1	15.98	16.00	-1	5,497	-0.02%
2024/01/11	1	15.60	0	0.00	15.66	1	5,378	0.02%
2024/01/10	0	0.00	1	15.77	15.80	-1	5,416	-0.02%
2024/01/09	16.1	15.46	0	0.00	15.47	16.1	5,421	0.30%
2024/01/04	0	0.00	35	15.92	15.96	-35	5,474	-0.64%
2024/01/03	85.1	15.40	20	15.40	15.36	65.1	5,411	1.20%
2024/01/02	25	15.81	3	15.85	15.87	22	5,248	0.42%
2023/12/29	25.1	15.67	6	15.69	15.74	19.1	5,263	0.36%
2023/12/28	1	16.11	0	0.00	16.09	1	5,103	0.02%
2023/12/25	10	16.01	0	0.00	16.00	10	5,002	0.20%
2023/12/22	3	16.26	2	16.24	16.26	1	4,980	0.02%
2023/12/21	0	0.00	27	16.13	16.14	-27	4,916	-0.55%
2023/12/20	10	16.18	3	16.18	16.16	7	4,871	0.14%
2023/12/15	0	0.00	1	15.79	15.78	-1	4,754	-0.02%
2023/12/14	5	15.37	1	15.33	15.33	4	4,636	0.09%
2023/12/13	53.1	15.09	0	0.00	15.11	53.1	4,579	1.16%
2023/12/11	0	0.00	1	15.72	15.78	-1	4,299	-0.02%
2023/12/08	1	15.32	0	0.00	15.49	1	4,253	0.02%
2023/12/07	12.1	15.38	0	0.00	15.39	12.1	4,163	0.29%
2023/12/06	17	15.98	0	0.00	15.95	17	3,938	0.43%
2023/12/05	1	16.12	0	0.00	16.12	1	3,850	0.03%
2023/12/04	7.1	16.26	0.2	16.25	16.22	6.9	3,774	0.18%
2023/12/01	2	16.63	1	16.72	16.74	1	3,562	0.03%
2023/11/30	0	0.00	35	17.02	17.14	-35	3,508	-1.00%
2023/11/29	0	0.00	3	16.86	16.80	-3	3,477	-0.09%
2023/11/27	13.1	16.57	0	0.00	16.50	13.1	3,493	0.37%
2023/11/22	10	17.06	0	0.00	17.10	10	3,389	0.30%
2023/11/21	6	17.09	0	0.00	17.05	6	3,378	0.18%
2023/11/20	50	16.80	7	16.81	16.88	43	3,358	1.28%
2023/11/17	2.1	16.18	0	0.00	16.18	2.1	3,258	0.06%
2023/11/16	5.1	16.86	0	0.00	16.84	5.1	3,090	0.16%
2023/11/15	1	17.25	1	17.33	17.32	0	3,052	0.00%
2023/11/14	0	0.00	6	17.36	17.37	-6	3,059	-0.20%
2023/11/10	0	0.00	4	16.81	16.87	-4	3,114	-0.13%
2023/11/09	7	16.70	0	0.00	16.71	7	3,098	0.23%
2023/11/08	3.1	17.06	5	17.08	17.04	-1.9	3,015	-0.06%
2023/11/07	0	17.82	0	0.00	17.78	0	2,904	0.00%
2023/11/06	4	17.89	0	0.00	17.88	4	2,943	0.14%
2023/11/03	0	0.00	3	18.18	18.28	-3	2,919	-0.10%
2023/11/01	3	17.96	0	0.00	17.95	3	2,914	0.10%
2023/10/31	1	18.20	1	18.28	18.28	0	2,915	0.00%
2023/10/25	0	18.50	0	0.00	18.45	0	2,947	0.00%
2023/10/20	0	0.00	5	19.69	19.74	-5	2,986	-0.17%
2023/10/17	1	18.81	3	18.80	18.81	-2	2,992	-0.07%
2023/10/16	3	19.09	0	0.00	19.10	3	2,945	0.10%
2023/10/13	0	0.00	1	18.15	18.22	-1	2,909	-0.03%
2023/10/12	2	18.00	0	0.00	18.05	2	2,986	0.07%
2023/10/06	0	17.98	0	0.00	17.87	0	3,046	0.00%
2023/10/05	0	0.00	1	18.26	18.33	-1	3,183	-0.03%
2023/09/27	0	0.00	1	19.74	19.74	-1	4,081	-0.02%
2023/09/20	1	19.39	1	19.32	19.35	0	5,033	0.00%
2023/09/19	0	0.00	1	19.65	19.69	-1	5,022	-0.02%
2023/09/15	0	0.00	5	19.48	19.49	-5	5,501	-0.09%
2023/09/14	0	0.00	2	19.04	19.07	-2	5,589	-0.04%
2023/09/12	0	0.00	2	18.70	18.77	-2	6,142	-0.03%
2023/09/11	0	0.00	10	18.63	18.68	-10	6,297	-0.16%
2023/09/08	5	18.55	0	0.00	18.47	5	6,426	0.08%
2023/09/07	6	18.68	0	0.00	18.65	6	7,023	0.09%
2023/09/06	0	0.00	1	18.58	18.55	-1	7,319	-0.01%
2023/09/05	0	0.00	26	18.33	18.36	-26	7,469	-0.35%
2023/09/01	0	0.00	1	17.87	17.89	-1	7,711	-0.01%
2023/08/25	0	0.00	11	16.97	16.95	-11	9,073	-0.12%
2023/08/17	0	0.00	36	16.86	16.86	-36	9,489	-0.38%
2023/08/14	10	17.58	5	17.58	17.46	5	9,638	0.05%
2023/08/11	1	17.56	0	0.00	17.53	1	9,660	0.01%
2023/08/10	0	0.00	5	17.84	17.85	-5	9,705	-0.05%
2023/08/07	0	0.00	5	17.57	17.56	-5	10,001	-0.05%
2023/08/02	0	0.00	27	17.46	17.41	-27	10,179	-0.27%
2023/08/01	0	0.00	2	17.30	17.28	-2	10,307	-0.02%
2023/07/31	0	0.00	6	17.01	17.00	-6	10,493	-0.06%
2023/07/27	0	0.00	56	16.76	16.82	-56	11,454	-0.49%
2023/07/26	0	0.00	5	16.77	16.73	-5	11,447	-0.04%
2023/07/25	0	0.00	17.1	16.69	16.72	-17.1	11,454	-0.15%
2023/07/24	0	16.26	0	0.00	16.28	0	11,522	0.00%
2023/07/21	0.9	16.13	4	16.06	16.13	-3.1	11,471	-0.03%
2023/07/20	1	15.90	5	15.94	15.90	-4	11,430	-0.03%
2023/07/17	10	15.80	0	0.00	15.74	10	11,419	0.09%
2023/07/14	70	16.23	0	0.00	16.17	70	11,342	0.62%
2023/07/13	0	0.00	7	15.98	16.00	-7	11,292	-0.06%
2023/07/12	5	15.84	20	15.84	15.80	-15	11,160	-0.13%
2023/07/11	1	15.54	28	15.54	15.54	-27	11,014	-0.25%
2023/07/10	0	0.00	20	15.55	15.53	-20	11,019	-0.18%
2023/07/07	0	0.00	60	15.23	15.26	-60	10,798	-0.56%
2023/07/06	0	0.00	6	15.21	15.17	-6	10,673	-0.06%
2023/07/05	0.6	15.01	5	14.99	15.01	-4.4	10,504	-0.04%
2023/07/03	0.4	14.91	20	14.93	14.91	-19.6	11,117	-0.18%
2023/06/29	0	0.00	1	14.68	14.62	-1	11,140	-0.01%
2023/06/28	15	14.39	0	0.00	14.45	15	11,236	0.13%
2023/06/27	0	14.77	2	14.78	14.81	-2	11,067	-0.02%
2023/06/26	12	14.67	10	14.69	14.69	2	11,075	0.02%
2023/06/21	1	15.07	2	15.09	15.11	-1	11,006	-0.01%
2023/06/19	0	0.00	1	14.96	14.97	-1	10,895	-0.01%
2023/06/16	0	0.00	1	14.89	14.88	-1	10,779	-0.01%
2023/06/15	10	14.43	10	14.43	14.49	0	10,788	0.00%
2023/06/14	0.3	14.72	29	14.60	14.72	-28.7	10,789	-0.27%
2023/06/13	44.1	14.30	71	14.31	14.33	-26.9	11,262	-0.24%
2023/06/12	30	14.69	1	14.72	14.70	29	11,068	0.26%
2023/06/09	1	15.01	0	0.00	15.01	1	11,148	0.01%
2023/06/08	0	0.00	5	15.29	15.29	-5	11,049	-0.05%
2023/06/07	58	15.18	0	0.00	15.07	58	11,027	0.53%
2023/06/06	10	15.19	0	0.00	15.18	10	10,980	0.09%
2023/06/05	0.3	15.30	0	0.00	15.33	0.3	10,940	0.00%
2023/06/02	6.7	14.83	32	14.83	14.87	-25.3	10,758	-0.24%
2023/06/01	27	14.43	11	14.48	14.48	16	10,750	0.15%
2023/05/31	64	14.68	0	0.00	14.65	64	10,483	0.61%
2023/05/30	1	15.34	0	0.00	15.27	1	10,038	0.01%
2023/05/29	5	15.50	0	0.00	15.46	5	10,116	0.05%
2023/05/26	0	0.00	50	15.14	15.20	-50	10,147	-0.49%
2023/05/25	0	0.00	2	15.65	15.64	-2	10,344	-0.02%
2023/05/24	0.3	15.58	0	0.00	15.60	0.3	10,284	0.00%
2023/05/23	0.7	15.26	21	15.29	15.26	-20.3	10,172	-0.20%
2023/05/22	21	15.02	0	0.00	15.06	21	10,138	0.21%
2023/05/19	0	0.00	1	15.31	15.32	-1	10,065	-0.01%
2023/05/18	50	15.35	1	15.38	15.34	49	10,028	0.49%
2023/05/17	17	14.97	15	15.03	14.99	2	9,906	0.02%
2023/05/16	6	15.11	4	15.13	15.11	2	9,921	0.02%
2023/05/15	4	14.72	0	0.00	14.77	4	9,927	0.04%
2023/05/12	31	14.96	30	14.96	14.95	1	9,824	0.01%
2023/05/11	0	0.00	11	15.40	15.46	-11	9,680	-0.11%
2023/05/10	5	15.50	0	0.00	15.46	5	9,744	0.05%
2023/05/09	0	0.00	7	15.38	15.38	-7	9,719	-0.07%
2023/05/08	18	15.13	20	15.08	15.16	-2	9,765	-0.02%
2023/05/05	0	0.00	1	14.64	14.64	-1	9,681	-0.01%
2023/05/04	13	14.57	0	0.00	14.61	13	9,514	0.14%
2023/05/03	29	15.17	0	0.00	15.15	29	8,915	0.33%
2023/05/02	1	16.03	0	0.00	16.03	1	8,525	0.01%
2023/04/28	5	15.80	0	0.00	15.90	5	8,514	0.06%
2023/04/27	28	15.76	0	0.00	15.76	28	8,497	0.33%
2023/04/25	0	16.65	0	0.00	16.63	0	8,410	0.00%
2023/04/24	1	16.30	0	0.00	16.28	1	8,488	0.01%
2023/04/21	1	16.33	0	0.00	16.32	1	8,502	0.01%
2023/04/20	2	16.60	0	0.00	16.53	2	8,497	0.02%
2023/04/17	1	17.36	2	17.38	17.38	-1	8,538	-0.01%
2023/04/14	1	17.38	0	0.00	17.37	1	8,575	0.01%
2023/04/13	0	0.00	10	17.50	17.47	-10	8,586	-0.12%
2023/04/12	1	17.19	0	0.00	17.19	1	8,541	0.01%
2023/04/10	0	0.00	2	17.01	17.00	-2	8,438	-0.02%
2023/04/07	0	0.00	1	16.89	16.80	-1	8,381	-0.01%
2023/04/06	0	0.00	75	16.87	16.86	-75	8,163	-0.92%
2023/03/31	1	15.71	49	15.70	15.66	-48	7,549	-0.64%
2023/03/30	1	15.38	0	0.00	15.35	1	7,374	0.01%
2023/03/29	0	0.00	5	15.53	15.52	-5	7,298	-0.07%
2023/03/28	1	15.32	15	15.32	15.31	-14	7,118	-0.20%
2023/03/27	5	14.63	0	0.00	14.66	5	6,801	0.07%
2023/03/24	0	0.00	1	14.72	14.73	-1	6,777	-0.01%
2023/03/23	0	0.00	3	14.79	14.79	-3	6,653	-0.05%
2023/03/22	0	0.00	4	14.64	14.62	-4	6,615	-0.06%
2023/03/21	8	14.24	0	0.00	14.26	8	6,570	0.12%
2023/03/20	37	14.25	0	0.00	14.07	37	6,548	0.57%
2023/03/17	34	14.54	1	14.68	14.66	33	6,286	0.52%
2023/03/16	21	14.52	7	14.49	14.52	14	6,236	0.22%
2023/03/15	16	15.38	0	0.00	15.41	16	5,837	0.27%
2023/03/14	39	15.75	0	0.00	15.69	39	5,494	0.71%
2023/03/10	18	16.01	0	0.00	15.96	18	5,131	0.35%
2023/03/09	11	16.26	0	0.00	16.28	11	4,998	0.22%
2023/03/08	6	16.46	10	16.44	16.48	-4	4,976	-0.08%
2023/03/07	20	17.06	1	17.07	17.05	19	5,040	0.38%
2023/03/06	40	16.76	25	16.76	16.69	15	5,112	0.29%
2023/03/02	0	0.00	5	16.45	16.44	-5	5,073	-0.10%
2023/03/01	0	0.00	1	16.32	16.40	-1	5,037	-0.02%
2023/02/24	0	0.00	1	16.03	16.11	-1	4,976	-0.02%
2023/02/23	18	15.71	0	0.00	15.76	18	5,031	0.36%
2023/02/20	20	16.19	0	0.00	16.26	20	4,814	0.42%
2023/02/17	3	16.45	0	0.00	16.45	3	4,837	0.06%
2023/02/16	0	0.00	2	16.67	16.74	-2	4,850	-0.04%
2023/02/15	0	0.00	1	16.69	16.57	-1	4,843	-0.02%
2023/02/14	0	0.00	10	16.75	16.72	-10	4,843	-0.21%
2023/02/09	0	0.00	2	16.56	16.57	-2	4,717	-0.04%
2023/02/08	0	0.00	1	16.34	16.35	-1	4,656	-0.02%
2023/02/07	5	15.84	1	15.85	15.90	4	4,554	0.09%
2023/02/06	6	15.58	0	0.00	15.58	6	4,518	0.13%
2023/02/03	3	16.06	0	0.00	16.00	3	4,319	0.07%
2023/02/02	5	16.25	0	0.00	16.29	5	4,224	0.12%
2023/02/01	0	0.00	1	16.72	16.73	-1	4,172	-0.02%
2023/01/31	1	16.42	0	0.00	16.43	1	4,213	0.02%
2023/01/30	1	16.84	0	0.00	16.77	1	4,186	0.02%
2023/01/17	0	0.00	20	16.75	16.86	-20	4,180	-0.48%
2023/01/16	0	0.00	4	16.88	16.85	-4	4,149	-0.10%
2023/01/11	0	0.00	1	15.96	15.88	-1	4,040	-0.02%
2023/01/10	8	15.88	0	0.00	15.88	8	4,026	0.20%
2023/01/06	21	15.93	1	15.95	15.91	20	3,997	0.50%
2023/01/05	5	15.77	0	0.00	15.82	5	3,996	0.13%
2023/01/03	1	17.08	0	0.00	17.04	1	3,959	0.03%
2022/12/28	0	0.00	40	17.01	17.00	-40	4,066	-0.98%
2022/12/27	5	17.17	0	0.00	17.13	5	4,073	0.12%
2022/12/23	5	16.74	0	0.00	16.73	5	4,017	0.12%
2022/12/22	10	16.81	1	16.81	16.82	9	4,051	0.22%
2022/12/20	1	16.20	0	0.00	16.13	1	4,094	0.02%
2022/12/19	0	0.00	5	16.12	16.10	-5	4,187	-0.12%
2022/12/16	1	16.26	5	16.23	16.20	-4	4,182	-0.10%
2022/12/15	0	0.00	1	16.38	16.36	-1	4,179	-0.02%
2022/12/14	10	16.08	1	16.07	16.07	9	4,123	0.22%
2022/12/13	11	15.89	15	15.88	15.92	-4	4,065	-0.10%
2022/12/12	4	15.33	5	15.38	15.36	-1	4,003	-0.02%
2022/12/09	21	15.47	0	0.00	15.45	21	3,953	0.53%
2022/12/08	1	15.61	0	0.00	15.65	1	3,882	0.03%
2022/12/07	12	15.94	5	15.94	15.98	7	3,785	0.18%
2022/12/06	1	16.59	0	0.00	16.60	1	3,693	0.03%
2022/11/29	0	0.00	10	16.52	17.07	-10	3,800	-0.26%
2022/11/28	16	16.05	4	15.99	15.95	12	3,743	0.32%
2022/11/25	0	0.00	20	16.85	16.90	-20	3,635	-0.55%
2022/11/24	13	16.75	0	0.00	16.77	13	3,642	0.36%
2022/11/23	6	17.49	6	17.44	17.45	0	3,539	0.00%
2022/11/22	3	17.31	14	17.31	17.31	-11	3,527	-0.31%
2022/11/21	2	17.13	0	0.00	17.12	2	3,487	0.06%
2022/11/18	15	17.74	3	17.72	17.72	12	3,385	0.35%
2022/11/17	11	18.07	0	0.00	18.08	11	3,401	0.32%
2022/11/15	2	18.28	0	0.00	18.26	2	3,395	0.06%
2022/11/14	0	0.00	10	19.00	18.97	-10	3,412	-0.29%
2022/11/10	10	18.39	0	0.00	18.41	10	3,439	0.29%
2022/11/08	0	0.00	1	19.73	19.60	-1	3,456	-0.03%
2022/10/27	0	0.00	1	18.92	18.86	-1	3,632	-0.03%
2022/10/26	0	0.00	2	18.24	18.23	-2	3,670	-0.05%
2022/10/21	0	0.00	4	18.21	18.21	-4	3,706	-0.11%
2022/10/20	0	0.00	11	18.31	18.35	-11	3,721	-0.30%
2022/10/19	14	17.78	0	0.00	17.75	14	3,701	0.38%
2022/10/14	0	0.00	5	18.80	18.84	-5	3,751	-0.13%
2022/10/11	0	0.00	64	19.15	19.11	-64	3,780	-1.69%
2022/10/07	0	0.00	56	18.62	18.62	-56	3,718	-1.51%
2022/10/06	100	18.50	0	0.00	18.49	100	3,643	2.74%
2022/10/05	5	18.20	0	0.00	18.19	5	3,688	0.14%
2022/10/04	5	17.72	0	0.00	17.74	5	3,674	0.14%
2022/09/29	0	0.00	10	17.30	17.30	-10	3,780	-0.26%
2022/09/26	12	16.61	2	16.61	16.60	10	3,715	0.27%
2022/09/15	0	0.00	1	18.60	18.52	-1	3,591	-0.03%
2022/09/14	1	18.18	0	0.00	18.18	1	3,679	0.03%
2022/09/12	0	0.00	9	17.89	17.86	-9	3,601	-0.25%
2022/09/08	6	17.31	0	0.00	17.33	6	3,562	0.17%
2022/09/07	7	17.89	0	0.00	17.85	7	3,498	0.20%
2022/09/02	3	18.46	0	0.00	18.45	3	3,372	0.09%
2022/09/01	3	18.68	1	18.60	18.62	2	3,331	0.06%
2022/08/31	2	19.33	0	0.00	19.33	2	3,250	0.06%
2022/08/30	0	0.00	5	20.14	20.18	-5	3,250	-0.15%
2022/08/29	0	0.00	2	19.61	19.60	-2	3,275	-0.06%
2022/08/26	5	19.43	0	0.00	19.39	5	3,389	0.15%
2022/08/25	0	0.00	6	19.87	19.82	-6	3,401	-0.18%
2022/08/24	0	0.00	3	19.44	19.44	-3	3,365	-0.09%
2022/08/23	0	0.00	1	18.84	18.88	-1	3,336	-0.03%
2022/08/22	6	18.54	0	0.00	18.52	6	3,323	0.18%
2022/08/19	1	18.73	0	0.00	18.61	1	3,397	0.03%
2022/08/18	0	0.00	6	18.13	18.25	-6	3,343	-0.18%
2022/08/17	9	17.98	0	0.00	18.04	9	3,345	0.27%
2022/08/16	1	18.36	0	0.00	18.37	1	3,283	0.03%
2022/08/11	0	0.00	13	18.85	18.86	-13	3,213	-0.40%
2022/08/10	4	18.57	0	0.00	18.54	4	3,219	0.12%
2022/08/09	8	18.62	0	0.00	18.65	8	3,363	0.24%
2022/08/08	6	18.18	6	18.30	18.39	0	3,472	0.00%
2022/08/05	7	18.20	6	18.28	18.31	1	3,526	0.03%
2022/08/04	4	18.67	4	18.77	18.75	0	3,590	0.00%
2022/08/03	1	19.31	6	19.36	19.35	-5	3,553	-0.14%
2022/08/02	11	19.18	10	19.16	19.18	1	3,653	0.03%
2022/07/14	0	0.00	1	19.23	19.32	-1	4,015	-0.02%
2022/07/13	1	19.11	0	0.00	19.17	1	4,073	0.02%
2022/07/11	0	0.00	2	20.68	20.63	-2	4,148	-0.05%
2022/06/30	0	0.00	1	21.77	21.77	-1	4,418	-0.02%
2022/06/13	0	0.00	1	23.10	23.05	-1	5,848	-0.02%
2022/06/07	0	0.00	4	23.14	23.10	-4	7,282	-0.05%
2022/06/06	0	0.00	1	23.03	23.13	-1	7,579	-0.01%
2022/05/30	0	0.00	8	22.45	22.35	-8	9,109	-0.09%
2022/05/20	0	0.00	5	21.12	21.20	-5	10,837	-0.05%
2022/05/17	0	0.00	11	21.73	21.65	-11	11,258	-0.10%
2022/05/13	0	0.00	5	20.63	20.64	-5	11,421	-0.04%
2022/05/06	0	0.00	10	20.89	20.80	-10	11,474	-0.09%
2022/04/27	0	0.00	1	19.48	19.47	-1	12,030	-0.01%
2022/04/20	0	0.00	8	19.71	19.72	-8	13,122	-0.06%
2022/04/19	0	0.00	6	20.50	20.51	-6	13,318	-0.05%
2022/04/15	0	0.00	12	19.92	20.10	-12	13,246	-0.09%
2022/04/14	0	0.00	8	19.64	19.66	-8	13,554	-0.06%
2022/04/13	0	0.00	5	19.05	19.05	-5	13,487	-0.04%
2022/04/11	2	18.20	0	0.00	18.19	2	13,414	0.01%
2022/04/07	7	18.45	2	18.48	18.38	5	13,413	0.04%
2022/04/06	5	19.21	0	0.00	19.22	5	13,368	0.04%
2022/03/31	3	19.18	1	19.12	19.02	2	13,560	0.01%
2022/03/29	0	0.00	10	19.65	19.78	-10	13,586	-0.07%
2022/03/28	0	0.00	1	20.71	20.77	-1	13,601	-0.01%
2022/03/24	0	0.00	8	21.63	21.50	-8	13,613	-0.06%
2022/03/23	0	0.00	1	20.71	20.73	-1	13,417	-0.01%
2022/03/22	0	0.00	6	21.14	21.21	-6	13,349	-0.04%
2022/03/21	0	0.00	4	19.93	20.01	-4	13,225	-0.03%
2022/03/18	3	19.50	2	19.24	19.44	1	13,152	0.01%
2022/03/15	4	18.13	3	18.23	18.09	1	12,926	0.01%
2022/03/11	1	19.42	2	19.29	19.38	-1	12,563	-0.01%
2022/03/10	11	19.90	11	19.86	20.11	0	12,392	0.00%
2022/03/09	0	0.00	31	22.98	22.85	-31	11,904	-0.26%
2022/03/08	5	21.54	0	0.00	22.17	5	11,965	0.04%
2022/03/07	5	22.73	5	22.36	22.94	0	11,876	0.00%
2022/03/04	1	20.00	5	20.11	20.00	-4	11,436	-0.03%
2022/03/03	3.5	20.49	5	20.52	20.71	-1.5	11,636	-0.01%
2022/03/02	0	0.00	164	19.24	19.62	-164	11,333	-1.45%	大賣/鉅額交易
2022/03/01	1.5	17.49	10	17.49	17.50	-8.5	10,798	-0.08%
2022/02/24	1	17.04	1	17.50	17.46	0	10,578	0.00%
2022/02/23	10	16.68	0	0.00	16.70	10	10,125	0.10%
2022/02/22	0	0.00	10	16.80	16.81	-10	10,153	-0.10%
2022/02/18	0	0.00	1	16.13	16.17	-1	9,970	-0.01%
2022/02/16	0	0.00	5	16.30	16.31	-5	9,725	-0.05%
2022/02/14	2	16.78	0	0.00	16.78	2	9,432	0.02%
2022/02/10	0	0.00	1	16.02	16.00	-1	9,315	-0.01%
2022/02/08	0	0.00	7	16.20	16.20	-7	9,361	-0.07%
2022/02/07	0	0.00	105	16.28	16.33	-105	9,392	-1.12%	大賣/鉅額交易
2022/01/21	0	0.00	30	14.85	14.86	-30	8,982	-0.33%
2022/01/19	0	0.00	9	15.23	15.20	-9	9,028	-0.10%
2022/01/18	0	0.00	7	14.94	14.96	-7	8,683	-0.08%
2022/01/17	0	0.00	1	14.82	14.82	-1	8,610	-0.01%
2022/01/13	0	0.00	10	14.53	14.49	-10	8,443	-0.12%
2022/01/07	1	14.08	9	14.08	14.10	-8	8,311	-0.10%
2021/12/30	0	0.00	1	13.51	13.56	-1	8,427	-0.01%
2021/12/27	1	12.93	0	0.00	12.94	1	8,839	0.01%
2021/12/24	1	12.97	0	0.00	12.94	1	8,852	0.01%
2021/12/23	1	12.93	0	0.00	12.91	1	8,876	0.01%
2021/12/22	0	0.00	3	12.64	12.61	-3	8,852	-0.03%
2021/12/21	0	0.00	2	12.30	12.30	-2	9,086	-0.02%
2021/12/20	2	12.15	2	12.25	12.13	0	9,428	0.00%
2021/12/14	0	0.00	5	12.55	12.53	-5	9,698	-0.05%
2021/12/13	5	12.84	6	12.81	12.82	-1	10,032	-0.01%
2021/12/09	0	0.00	2	12.83	12.90	-2	10,167	-0.02%
2021/12/08	0	0.00	7	12.69	12.68	-7	10,251	-0.07%
2021/12/07	0	0.00	7	12.38	12.43	-7	10,148	-0.07%
2021/12/03	0	0.00	2	11.94	12.00	-2	9,999	-0.02%
2021/12/02	7	11.70	1	11.76	11.70	6	9,894	0.06%
2021/12/01	6	11.92	2	12.02	12.04	4	9,504	0.04%
2021/11/30	10	12.49	1	12.53	12.30	9	9,423	0.10%
2021/11/29	3	12.66	8	12.61	12.53	-5	9,257	-0.05%
2021/11/26	0	0.00	2	13.60	13.46	-2	8,774	-0.02%
2021/11/25	0	0.00	1	13.83	13.83	-1	8,811	-0.01%
2021/11/24	1	13.85	1	13.88	13.90	0	8,845	0.00%
2021/11/23	1	13.49	0	0.00	13.47	1	8,792	0.01%
2021/11/22	5	13.37	0	0.00	13.44	5	8,832	0.06%
2021/11/19	0	0.00	11	13.95	13.94	-11	8,763	-0.13%
2021/11/18	3	13.61	0	0.00	13.64	3	8,809	0.03%
2021/11/15	3	14.04	0	0.00	14.02	3	9,049	0.03%
2021/11/10	0	0.00	18	14.60	14.59	-18	8,985	-0.20%
2021/11/09	7	14.25	0	0.00	14.25	7	8,897	0.08%
2021/11/04	5	13.94	0	0.00	13.96	5	8,855	0.06%
2021/11/02	0	0.00	5	14.65	14.58	-5	8,983	-0.06%
2021/10/29	0	0.00	2	14.39	14.40	-2	9,186	-0.02%
2021/10/28	5	14.14	0	0.00	14.15	5	9,105	0.05%
2021/10/26	1	14.55	1	14.63	14.58	0	9,110	0.00%
2021/10/25	0	0.00	1	14.75	14.72	-1	9,147	-0.01%
2021/10/22	1	14.31	0	0.00	14.32	1	9,181	0.01%
2021/10/21	3	14.54	1	14.59	14.51	2	9,234	0.02%
2021/10/20	2	14.27	0	0.00	14.26	2	9,257	0.02%
2021/10/18	0	0.00	1.2	14.45	14.47	-1.2	9,465	-0.01%
2021/10/14	1	13.94	0	0.00	14.01	1	9,839	0.01%
2021/10/12	1	13.86	0	0.00	13.97	1	9,971	0.01%
2021/10/08	0	0.00	10	13.75	13.77	-10	9,998	-0.10%
2021/10/06	0	0.00	1	13.70	13.72	-1	9,854	-0.01%
2021/10/05	0	0.00	6	13.44	13.48	-6	9,689	-0.06%
2021/09/29	3	12.89	0	0.00	12.81	3	9,788	0.03%
2021/09/28	3	13.08	8	13.03	13.17	-5	9,738	-0.05%
2021/09/27	0	0.00	10	12.95	12.96	-10	9,581	-0.10%
2021/09/17	0	0.00	5	12.48	12.48	-5	9,301	-0.05%
2021/09/16	0	0.00	70	12.50	12.53	-70	9,222	-0.76%
2021/09/14	0	0.00	2	12.23	12.24	-2	8,940	-0.02%
2021/09/13	0	0.00	1	12.12	12.07	-1	8,938	-0.01%
2021/09/06	2	11.84	0	0.00	11.80	2	9,631	0.02%
2021/09/03	0	0.00	4	12.03	12.03	-4	9,719	-0.04%
2021/09/02	0.2	11.82	0	0.00	11.79	0.2	9,591	0.00%
2021/09/01	0	0.00	1	11.86	11.89	-1	9,805	-0.01%
2021/08/25	0	0.00	3	11.61	11.64	-3	10,484	-0.03%
2021/08/24	0	0.00	3	11.35	11.42	-3	10,662	-0.03%
2021/08/23	1	10.87	0	0.00	10.99	1	10,604	0.01%
2021/08/20	3	11.03	5	11.08	11.05	-2	10,940	-0.02%
2021/08/19	6	11.12	0	0.00	11.12	6	10,916	0.05%
2021/08/17	3	11.62	0	0.00	11.62	3	11,458	0.03%
2021/08/16	0	0.00	2	11.67	11.67	-2	11,598	-0.02%
2021/08/12	0	0.00	4	11.93	11.96	-4	12,004	-0.03%
2021/08/11	0	0.00	11	11.78	11.76	-11	12,114	-0.09%
2021/08/09	6	11.59	0	0.00	11.59	6	13,108	0.05%
2021/08/06	10	11.93	0	0.00	11.93	10	13,126	0.08%
2021/08/05	2	11.79	0	0.00	11.80	2	13,308	0.02%
2021/08/04	5	12.13	0	0.00	12.13	5	13,895	0.04%
2021/08/02	0.2	12.62	6	12.53	12.62	-5.8	14,237	-0.04%
2021/07/29	0	0.00	1	12.50	12.52	-1	14,520	-0.01%
2021/07/28	0	0.00	1	12.44	12.40	-1	15,174	-0.01%
2021/07/27	0	0.00	1	12.45	12.44	-1	15,589	-0.01%
2021/07/26	0	0.00	3	12.35	12.31	-3	15,766	-0.02%
2021/07/23	0	0.00	10	12.39	12.36	-10	16,112	-0.06%
2021/07/22	0	0.00	1	12.10	12.05	-1	16,153	-0.01%
2021/07/21	0	0.00	5	11.52	11.52	-5	16,183	-0.03%
2021/07/20	13	11.52	0	0.00	11.51	13	16,241	0.08%
2021/07/19	1	12.15	0	0.00	12.21	1	15,886	0.01%
2021/07/15	5	12.40	0	0.00	12.43	5	16,240	0.03%
2021/07/12	0	0.00	4	12.75	12.69	-4	16,837	-0.02%
2021/07/09	0	0.00	5	12.51	12.51	-5	17,408	-0.03%
2021/07/08	6	12.30	5	12.33	12.35	1	17,561	0.01%
2021/07/07	1	12.55	0	0.00	12.58	1	17,544	0.01%
2021/07/06	0	0.00	2	13.06	13.09	-2	17,409	-0.01%
2021/07/05	3	12.80	0	0.00	12.83	3	17,291	0.02%
2021/07/02	0	0.00	6	12.83	12.83	-6	17,304	-0.03%
2021/06/25	5	12.56	0	0.00	12.51	5	18,004	0.03%
2021/06/22	0	0.00	1	12.50	12.47	-1	19,999	-0.01%
2021/06/21	0	0.00	1	12.28	12.22	-1	20,902	0.00%
2021/06/18	5	12.00	35	11.98	11.98	-30	20,871	-0.14%
2021/06/17	5	12.18	2	12.21	12.26	3	20,968	0.01%
2021/06/16	1	12.33	1	12.34	12.33	0	21,840	0.00%
2021/06/11	0	0.00	1	11.90	11.88	-1	21,848	0.00%
2021/06/09	0	0.00	64	11.95	11.96	-64	22,139	-0.29%
2021/06/08	1	11.69	0	0.00	11.68	1	22,256	0.00%
2021/06/07	0	0.00	2	11.85	11.77	-2	22,392	-0.01%
2021/06/03	0	0.00	3	11.71	11.76	-3	23,191	-0.01%
2021/06/02	0	0.00	1	11.56	11.52	-1	24,015	0.00%
2021/05/28	0	0.00	1	11.41	11.39	-1	25,127	0.00%
2021/05/27	0	0.00	31	11.19	11.18	-31	25,319	-0.12%
2021/05/25	0	0.00	5	11.25	11.23	-5	26,265	-0.02%
2021/05/21	6	10.61	0	0.00	10.62	6	26,503	0.02%
2021/05/20	10	10.81	0	0.00	10.84	10	26,546	0.04%
2021/05/18	0	0.00	1	11.28	11.29	-1	27,552	0.00%
2021/05/17	0	0.00	55	11.13	11.10	-55	28,221	-0.19%
2021/05/13	2	11.11	30	11.15	11.10	-28	28,847	-0.10%
2021/05/07	0	0.00	10	11.05	11.09	-10	29,021	-0.03%
2021/05/06	20	11.19	0	0.00	11.19	20	28,908	0.07%
2021/05/05	0	0.00	81	11.25	11.22	-81	28,821	-0.28%
2021/05/04	0	0.00	105	10.92	10.92	-105	28,228	-0.37%	大賣/鉅額交易
2021/04/29	0	0.00	110	10.89	10.87	-110	27,789	-0.40%	大賣/鉅額交易
2021/04/26	0	0.00	1	10.54	10.52	-1	27,614	0.00%
2021/04/22	0	0.00	16	10.40	10.43	-16	28,179	-0.06%
2021/04/21	21	10.61	50	10.60	10.60	-29	28,292	-0.10%
2021/04/19	2	10.76	0	0.00	10.76	2	28,396	0.01%
2021/04/16	0	0.00	25	10.87	10.87	-25	28,483	-0.09%
2021/04/15	0	0.00	9	10.78	10.80	-9	28,404	-0.03%
2021/04/14	1	10.38	13	10.39	10.39	-12	28,205	-0.04%
2021/04/13	0	0.00	5	10.25	10.26	-5	28,906	-0.02%
2021/04/09	0	0.00	2	10.23	10.20	-2	29,109	-0.01%
2021/04/08	10	10.19	5	10.21	10.20	5	29,111	0.02%
2021/04/07	3	10.18	7	10.16	10.20	-4	29,132	-0.01%
2021/04/06	2	10.15	10	10.19	10.14	-8	29,135	-0.03%
2021/04/01	7	10.21	0	0.00	10.24	7	28,953	0.02%
2021/03/30	0	0.00	4	10.57	10.54	-4	29,004	-0.01%
2021/03/29	1	10.20	4	10.43	10.22	-3	28,755	-0.01%
2021/03/26	8	10.16	0	0.00	10.19	8	28,644	0.03%
2021/03/25	0	0.00	28	10.30	10.30	-28	28,434	-0.10%
2021/03/24	32	9.94	3	9.95	9.94	29	27,668	0.10%
2021/03/23	1	10.49	0	0.00	10.45	1	26,837	0.00%
2021/03/22	1	10.50	4	10.42	10.48	-3	26,914	-0.01%
2021/03/19	58	10.33	4	10.35	10.33	54	26,769	0.20%
2021/03/18	10	11.01	0	0.00	11.04	10	25,827	0.04%
2021/03/17	0	0.00	24	11.11	11.15	-24	25,754	-0.09%
2021/03/16	15	11.12	0	0.00	11.15	15	25,646	0.06%
2021/03/15	0	0.00	5	11.34	11.33	-5	25,494	-0.02%
2021/03/12	2	11.26	0	0.00	11.25	2	25,406	0.01%
2021/03/11	3	11.13	0	0.00	11.11	3	25,255	0.01%
2021/03/10	10	10.89	0	0.00	10.88	10	25,248	0.04%
2021/03/09	5	11.21	2	11.19	11.22	3	24,822	0.01%
2021/03/08	0	0.00	223	11.47	11.49	-223	24,479	-0.91%	大賣/鉅額交易
2021/03/05	0	0.00	63	10.88	10.92	-63	23,381	-0.27%
2021/03/04	0	0.00	35	10.43	10.47	-35	22,477	-0.16%
2021/03/03	2	10.21	0	0.00	10.21	2	22,250	0.01%
2021/03/02	17	10.19	77	10.17	10.17	-60	22,543	-0.27%
2021/02/26	80	10.70	2	10.69	10.68	78	22,827	0.34%
2021/02/25	0	0.00	1	10.77	10.75	-1	22,617	0.00%
2021/02/23	4	10.63	42	10.66	10.69	-38	21,862	-0.17%
2021/02/22	3	10.19	5	10.19	10.24	-2	21,231	-0.01%
2021/02/19	20	10.13	19	10.06	10.20	1	21,007	0.00%
2021/02/18	8	10.56	3	10.58	10.55	5	20,435	0.02%
2021/02/17	19	10.21	9	10.22	10.25	10	19,864	0.05%
2021/02/05	16	9.63	3	9.63	9.65	13	18,851	0.07%
2021/02/04	7	9.49	52	9.48	9.53	-45	18,331	-0.25%
2021/02/03	35	9.37	31	9.36	9.37	4	17,985	0.02%
2021/02/02	0	0.00	13	9.16	9.21	-13	17,816	-0.07%
2021/02/01	5	8.89	90	8.89	8.94	-85	17,053	-0.50%
2021/01/28	0	0.00	30	8.97	8.97	-30	16,922	-0.18%
2021/01/27	3	9.01	0	0.00	9.03	3	17,044	0.02%
2021/01/22	2	8.97	0	0.00	8.96	2	17,836	0.01%
2021/01/19	1	8.94	0	0.00	8.94	1	17,570	0.01%
2021/01/18	0	0.00	33	8.88	8.88	-33	17,823	-0.19%
2021/01/15	0	0.00	61	9.14	9.12	-61	17,385	-0.35%
2021/01/14	0	0.00	16	9.06	9.07	-16	17,254	-0.09%
2021/01/13	0	0.00	12	9.12	9.21	-12	16,949	-0.07%
2021/01/12	0	0.00	1	8.95	8.91	-1	16,418	-0.01%
2021/01/11	1	8.90	1	8.94	8.89	0	16,173	0.00%
2021/01/08	0	0.00	49	8.73	8.73	-49	15,877	-0.31%
2021/01/06	30	8.58	2	8.59	8.57	28	15,332	0.18%
2021/01/05	30	8.22	0	0.00	8.22	30	14,491	0.21%
2021/01/04	15	8.35	6	8.41	8.41	9	14,371	0.06%
2020/12/30	10	8.30	0	0.00	8.29	10	14,131	0.07%
2020/12/29	0	0.00	10	8.24	8.24	-10	14,118	-0.07%
2020/12/28	5	8.29	3	8.28	8.30	2	14,193	0.01%
2020/12/24	5	8.31	3	8.27	8.33	2	14,189	0.01%
2020/12/23	2	8.01	0	0.00	8.02	2	13,926	0.01%
2020/12/22	35	8.23	40	8.22	8.16	-5	13,746	-0.04%
2020/12/17	30	8.41	1	8.42	8.42	29	12,908	0.22%
2020/12/16	0	0.00	2	8.22	8.25	-2	12,724	-0.02%
2020/12/14	50	8.12	2	8.13	8.14	48	12,603	0.38%
2020/12/11	2	8.14	0	0.00	8.14	2	12,668	0.02%
2020/12/10	0	0.00	3	8.08	8.04	-3	12,641	-0.02%
2020/12/08	0	0.00	39	8.08	8.07	-39	12,768	-0.31%
2020/12/04	6	8.17	0	0.00	8.18	6	12,915	0.05%
2020/12/03	9	8.07	0	0.00	8.07	9	12,921	0.07%
2020/12/02	3	7.90	3	7.94	7.93	0	13,092	0.00%
2020/11/30	0	0.00	10	8.08	8.04	-10	13,047	-0.08%
2020/11/25	12	7.95	2	8.00	8.14	10	12,459	0.08%
2020/11/24	12	7.68	0	0.00	7.75	12	11,649	0.10%
2020/11/23	0	0.00	2	7.61	7.63	-2	11,457	-0.02%
2020/11/20	12	7.56	0	0.00	7.58	12	11,393	0.11%
2020/11/19	0	0.00	20	7.55	7.58	-20	11,424	-0.18%
2020/11/17	3	7.57	9	7.57	7.58	-6	11,428	-0.05%
2020/11/16	7	7.46	0	0.00	7.48	7	11,645	0.06%
2020/11/13	3	7.45	19	7.47	7.47	-16	11,654	-0.14%
2020/11/11	13	7.63	26	7.59	7.65	-13	11,508	-0.11%
2020/11/10	18	7.41	60	7.41	7.42	-42	11,147	-0.38%
2020/11/09	9	7.24	20	7.24	7.22	-11	10,938	-0.10%
2020/11/06	0	0.00	2	7.16	7.12	-2	10,921	-0.02%
2020/11/05	0	0.00	10	7.27	7.23	-10	10,971	-0.09%
2020/11/04	2	7.18	2	7.26	7.27	0	10,926	0.00%
2020/11/03	1	7.05	12	7.05	7.07	-11	10,775	-0.10%
2020/11/02	2	6.74	10	6.74	6.74	-8	10,549	-0.08%
2020/10/30	10	6.90	0	0.00	6.88	10	10,265	0.10%
2020/10/29	32	7.07	9	7.08	7.06	23	10,066	0.23%
2020/10/27	20	7.23	0	0.00	7.24	20	9,916	0.20%
2020/10/26	8	7.30	0	0.00	7.29	8	9,863	0.08%
2020/10/23	0	0.00	2	7.48	7.47	-2	9,617	-0.02%
2020/10/22	2	7.43	0	0.00	7.43	2	9,747	0.02%
2020/10/20	5	7.52	0	0.00	7.51	5	9,694	0.05%
2020/10/19	1	7.55	0	0.00	7.55	1	9,768	0.01%
2020/10/16	0	0.00	10	7.56	7.53	-10	9,992	-0.10%
2020/10/15	0	0.00	1,000	7.57	7.62	-1,000	10,155	-9.85%	大賣/鉅額交易
2020/10/13	0	0.00	22	7.50	7.50	-22	10,377	-0.21%
2020/10/12	3	7.57	12	7.56	7.55	-9	10,429	-0.09%
2020/10/07	0	0.00	120	7.57	7.59	-120	10,630	-1.13%	大賣/鉅額交易
2020/10/06	13	7.56	7	7.55	7.56	6	10,706	0.06%
2020/10/05	10	7.44	0	0.00	7.45	10	11,046	0.09%
2020/09/30	20	7.55	20	7.52	7.54	0	11,162	0.00%
2020/09/28	1	7.65	45	7.64	7.64	-44	11,420	-0.39%
2020/09/25	0	0.00	10	7.70	7.72	-10	11,727	-0.09%
2020/09/24	2	7.61	0	0.00	7.61	2	11,708	0.02%
2020/09/23	2	7.67	0	0.00	7.67	2	11,740	0.02%
2020/09/22	1	7.70	21	7.71	7.70	-20	11,916	-0.17%
2020/09/21	3	7.90	0	0.00	7.86	3	11,970	0.03%
2020/09/18	0	0.00	2	7.87	7.94	-2	12,086	-0.02%
2020/09/17	2	7.81	30	7.84	7.80	-28	12,197	-0.23%
2020/09/16	15	7.80	17	7.79	7.84	-2	12,252	-0.02%
2020/09/15	10	7.67	0	0.00	7.65	10	12,268	0.08%
2020/09/14	31	7.70	70	7.71	7.71	-39	12,206	-0.32%
2020/09/09	10	7.75	52	7.68	7.75	-42	12,350	-0.34%
2020/09/08	0	0.00	15	7.92	7.90	-15	12,295	-0.12%
2020/09/07	1	8.00	32	8.02	8.01	-31	12,536	-0.25%
2020/09/04	0	0.00	15	8.08	8.09	-15	12,569	-0.12%
2020/09/03	10	8.14	0	0.00	8.13	10	12,639	0.08%
2020/09/01	2	8.19	0	0.00	8.19	2	13,248	0.02%
2020/08/31	2	8.21	10	8.22	8.20	-8	13,375	-0.06%
2020/08/28	50	8.21	0	0.00	8.21	50	13,469	0.37%
2020/08/25	10	8.26	0	0.00	8.26	10	14,217	0.07%
2020/08/24	5	8.19	11	8.21	8.18	-6	14,283	-0.04%
2020/08/20	16	8.23	36	8.23	8.20	-20	14,747	-0.14%
2020/08/17	0	0.00	1	8.46	8.46	-1	15,580	-0.01%
2020/08/14	0	0.00	100.1	8.47	8.47	-100.1	15,910	-0.63%
2020/08/13	5	8.50	0	0.00	8.51	5	16,215	0.03%
2020/08/11	0	0.00	1	8.50	8.51	-1	17,799	-0.01%
2020/08/10	0	0.00	1	8.44	8.44	-1	18,191	-0.01%
2020/08/07	1	8.45	0	0.00	8.44	1	18,668	0.01%
2020/08/05	0	0.00	1	8.24	8.33	-1	19,752	-0.01%
2020/08/04	3	8.15	2	8.17	8.17	1	20,673	0.00%
2020/08/03	9	8.10	5	8.11	8.08	4	21,122	0.02%
2020/07/30	5	8.24	0	0.00	8.23	5	22,511	0.02%
2020/07/29	1	8.21	0	0.00	8.21	1	23,362	0.00%
2020/07/27	0	0.00	16	8.32	8.30	-16	25,311	-0.06%
2020/07/24	12	8.42	1	8.41	8.40	11	25,868	0.04%
2020/07/21	0	0.00	1	8.27	8.30	-1	27,748	0.00%
2020/07/20	42	8.22	0	0.00	8.24	42	28,784	0.15%
2020/07/17	0	0.00	7	8.38	8.36	-7	31,124	-0.02%
2020/07/15	20	8.38	0	0.00	8.38	20	34,477	0.06%
2020/07/14	43	8.41	17	8.38	8.37	26	35,673	0.07%
2020/07/13	18	8.52	12	8.51	8.50	6	36,935	0.02%
2020/07/10	81	8.54	0	0.00	8.48	81	38,825	0.21%
2020/07/09	103	8.76	39	8.72	8.68	64	41,363	0.15%	大買/
2020/07/08	51	8.75	21	8.74	8.75	30	49,967	0.06%
2020/07/07	41	8.94	16	8.94	8.85	25	50,541	0.05%
2020/07/06	72	8.75	0	0.00	8.90	72	50,961	0.14%
2020/07/03	0	0.00	20	8.61	8.65	-20	52,200	-0.04%
2020/07/02	0	0.00	3	8.67	8.63	-3	52,778	-0.01%
2020/07/01	49	8.65	0	0.00	8.66	49	53,527	0.09%
2020/06/30	26	8.69	0	0.00	8.65	26	53,664	0.05%
2020/06/29	16	8.66	0	0.00	8.66	16	53,864	0.03%
2020/06/24	76	8.85	0	0.00	8.81	76	54,191	0.14%
2020/06/23	21	8.95	5	8.95	8.88	16	54,259	0.03%
2020/06/22	31	8.97	6	8.97	8.92	25	54,477	0.05%
2020/06/19	5	9.02	0	0.00	8.99	5	54,937	0.01%
2020/06/18	15	8.94	0	0.00	8.97	15	55,481	0.03%
2020/06/17	20	9.02	0	0.00	9.01	20	56,294	0.04%
2020/06/16	25	9.08	0	0.00	9.03	25	57,616	0.04%
2020/06/15	38	8.84	0	0.00	8.84	38	59,316	0.06%
2020/06/12	48	8.82	0	0.00	8.97	48	60,253	0.08%
2020/06/11	43	9.18	0	0.00	9.14	43	60,693	0.07%
2020/06/10	24	9.35	0	0.00	9.31	24	61,179	0.04%
2020/06/09	14	9.40	0	0.00	9.40	14	62,578	0.02%
2020/06/08	55	9.57	165	9.50	9.54	-110	63,604	-0.17%	大賣/鉅額交易
2020/06/04	16	9.30	29	9.26	9.31	-13	66,970	-0.02%
2020/06/03	18	9.27	0	0.00	9.39	18	71,890	0.03%
2020/06/02	63	9.15	0	0.00	9.09	63	72,938	0.09%
2020/06/01	18	9.27	0	0.00	9.17	18	73,448	0.02%
2020/05/29	2	9.20	1	9.20	9.17	1	73,778	0.00%
2020/05/28	46	9.17	1	9.20	9.16	45	74,481	0.06%
2020/05/27	13	9.33	0	0.00	9.32	13	76,350	0.02%
2020/05/26	52	9.42	0	0.00	9.37	52	77,903	0.07%
2020/05/25	2	9.33	0	0.00	9.32	2	78,104	0.00%
2020/05/22	34	9.50	3	9.37	9.40	31	77,988	0.04%
2020/05/21	15	9.66	0	0.00	9.64	15	77,642	0.02%
2020/05/20	20	9.64	4	9.61	9.60	16	77,309	0.02%
2020/05/19	52	9.77	29	9.90	9.64	23	77,196	0.03%
2020/05/18	3	9.66	30	9.70	9.65	-27	76,245	-0.04%
2020/05/15	0	0.00	32	9.58	9.44	-32	75,743	-0.04%
2020/05/14	26	9.32	58	9.32	9.30	-32	75,426	-0.04%
2020/05/13	15	9.47	7	9.45	9.48	8	75,082	0.01%
2020/05/12	2	9.36	1	9.38	9.37	1	74,751	0.00%
2020/05/11	22	9.47	24	9.28	9.47	-2	74,379	0.00%
2020/05/08	36	8.90	18	8.89	8.90	18	73,619	0.02%
2020/05/07	14	8.60	0	0.00	8.72	14	73,312	0.02%
2020/05/06	48	8.86	32	8.94	8.76	16	73,076	0.02%
2020/05/05	35	8.81	9	8.85	8.76	26	72,309	0.04%
2020/05/04	46	8.55	17	8.61	8.56	29	71,781	0.04%
2020/04/30	17	8.47	39	8.59	8.69	-22	71,342	-0.03%
2020/04/29	0	0.00	34	8.04	8.03	-34	70,336	-0.05%
2020/04/28	71	7.73	1	7.75	7.75	70	70,037	0.10%
2020/04/27	35	7.87	0	0.00	7.88	35	69,574	0.05%
2020/04/24	1	8.11	81	8.01	8.00	-80	68,864	-0.12%
2020/04/23	49	7.83	27	7.92	8.04	22	67,918	0.03%
2020/04/22	281	7.52	9	7.50	7.44	272	66,657	0.41%	大買/鉅額交易
2020/04/21	280	8.11	7	8.19	8.17	273	64,017	0.43%	大買/鉅額交易
2020/04/20	25	8.46	0	0.00	8.45	25	61,680	0.04%
2020/04/17	5	8.59	16	8.54	8.60	-11	60,465	-0.02%
2020/04/16	13	8.51	5	8.50	8.50	8	59,081	0.01%
2020/04/15	51	8.66	21	8.62	8.64	30	57,670	0.05%
2020/04/14	62	8.46	15	8.39	8.67	47	55,679	0.08%
2020/04/13	329	8.30	0	0.00	8.26	329	52,711	0.62%	大買/鉅額交易
2020/04/10	84	9.51	14	9.52	9.60	70	43,879	0.16%
2020/04/09	27	9.79	31	9.91	9.85	-4	43,089	-0.01%
2020/04/08	97	9.22	348	9.43	9.43	-251	42,459	-0.59%	大賣/鉅額交易
2020/04/07	61	10.10	56	10.14	10.14	5	40,824	0.01%
2020/04/06	53	10.28	115	10.48	10.23	-62	40,088	-0.15%	大賣/
2020/04/01	66	10.16	14	10.20	10.23	52	39,173	0.13%
2020/03/31	61	9.96	3	10.08	10.08	58	38,809	0.15%
2020/03/30	33	9.76	11	9.74	9.79	22	38,430	0.06%
2020/03/27	8	10.17	8	10.14	10.17	0	37,874	0.00%
2020/03/26	41.4	10.21	20	10.24	10.33	21.4	37,560	0.06%
2020/03/25	72	10.51	0	0.00	10.46	72	37,155	0.19%
2020/03/24	150	10.37	14	10.36	10.36	136	36,522	0.37%	大買/鉅額交易
2020/03/23	94	9.75	33	9.74	10.10	61	35,836	0.17%
2020/03/20	83	10.27	79	10.31	10.41	4	34,923	0.01%
2020/03/19	44	9.34	11	9.19	9.12	33	33,485	0.10%
2020/03/18	83	10.39	28	10.33	10.25	55	31,478	0.17%
2020/03/17	181	10.76	133	10.78	10.75	48	30,205	0.16%	大買/大賣/
2020/03/16	24	10.98	20	11.01	10.95	4	29,232	0.01%
2020/03/13	158	10.77	399	10.70	11.34	-241	28,400	-0.85%	大買/大賣/鉅額交易
2020/03/12	440	11.02	453	11.15	11.00	-13	26,833	-0.05%	大買/大賣/
2020/03/11	631	11.69	690	11.62	11.55	-59	25,529	-0.23%	大買/大賣/
2020/03/10	220	11.25	354	11.01	11.31	-134	23,875	-0.56%	大買/大賣/鉅額交易
2020/03/09	674	10.80	754	10.93	10.41	-80	21,554	-0.37%	大買/大賣/
2020/03/06	1,520	13.39	932	13.37	13.38	588	16,447	3.58%	大買/大賣/鉅額交易
2020/03/05	394	13.83	125	13.82	13.84	269	15,037	1.79%	大買/大賣/鉅額交易
2020/03/04	187	13.98	6	13.97	13.98	181	14,143	1.28%	大買/鉅額交易
2020/03/03	4	13.97	4	14.13	13.97	0	13,496	0.00%
2020/03/02	26	13.41	3	13.57	13.51	23	12,621	0.18%
2020/02/27	97	14.18	7	14.21	14.15	90	10,302	0.87%
2020/02/26	12	14.82	0	0.00	14.82	12	8,480	0.14%
2020/02/25	7	15.08	0	0.00	15.10	7	8,068	0.09%
2020/02/24	3	15.18	3	15.17	15.26	0	7,863	0.00%
2020/02/21	3	15.65	0	0.00	15.62	3	7,593	0.04%
2020/02/20	32	15.71	11	15.65	15.69	21	7,450	0.28%
2020/02/18	4	15.15	0	0.00	15.16	4	7,063	0.06%
2020/02/17	33	15.25	11	15.21	15.27	22	6,911	0.32%
2020/02/14	1	15.07	0	0.00	15.11	1	6,678	0.01%
2020/02/13	4	15.07	6	15.04	15.03	-2	6,450	-0.03%
2020/02/12	30	14.84	5	14.85	14.85	25	6,049	0.41%
2020/02/11	9	14.70	0	0.00	14.73	9	5,781	0.16%
2020/02/10	13	14.73	0	0.00	14.76	13	5,469	0.24%
2020/02/07	33	15.00	0	0.00	14.98	33	5,208	0.63%
2020/02/06	61	15.10	6	15.16	15.25	55	4,979	1.10%
2020/02/05	12	14.68	0	0.00	14.72	12	4,683	0.26%
2020/02/04	36	14.83	2.3	14.86	14.87	33.7	4,308	0.78%
2020/02/03	32	15.08	2	15.22	15.22	30	3,775	0.79%
2020/01/31	2	15.65	0	0.00	15.66	2	3,480	0.06%
2020/01/30	2	15.94	0	0.00	16.01	2	3,116	0.06%
2019/12/24	0	17.58	0	0.00	17.66	0	4,862	0.00%
2019/12/23	0.3	17.50	0	0.00	17.54	0.3	4,890	0.01%
2019/12/19	0	0.00	8	17.75	17.73	-8	4,922	-0.16%
2019/12/05	5	17.05	0	0.00	17.01	5	5,478	0.09%
2019/12/02	0	0.00	2	16.46	16.45	-2	5,603	-0.04%
2019/11/27	0	0.00	2	17.04	17.05	-2	5,656	-0.04%
2019/11/25	0	16.93	0	0.00	16.93	0	5,712	0.00%
2019/11/22	0.4	17.02	70	17.02	17.02	-69.7	5,754	-1.21%
2019/11/20	0	0.00	20	16.26	16.24	-20	5,683	-0.35%
2019/11/15	10	16.74	0	0.00	16.75	10	5,634	0.18%
2019/11/13	0	0.00	0.4	16.58	16.58	-0.4	5,576	-0.01%
2019/11/11	0	0.00	10	16.63	16.60	-10	5,694	-0.18%
2019/11/06	0	0.00	2	16.65	16.66	-2	5,835	-0.03%
2019/11/01	0	0.00	20	15.96	16.00	-20	5,762	-0.35%
2019/10/31	12	16.10	0	0.00	16.17	12	5,848	0.21%
2019/10/30	12	16.23	2	16.20	16.20	10	5,828	0.17%
2019/10/25	0	0.00	21	16.42	16.39	-21	5,691	-0.37%
2019/10/23	0.3	15.89	3	15.87	15.86	-2.7	5,349	-0.05%
2019/10/22	10	15.69	0	0.00	15.69	10	5,309	0.19%
2019/10/21	0	15.83	0	0.00	15.80	0	5,269	0.00%
2019/10/18	10	15.82	0	0.00	15.83	10	5,286	0.19%
2019/10/15	4	15.69	0.2	15.78	15.67	3.8	5,217	0.07%
2019/10/14	0	0.00	3	16.01	15.97	-3	5,133	-0.06%
2019/10/09	4	15.50	0	0.00	15.51	4	4,937	0.08%
2019/10/08	1	15.67	0	0.00	15.66	1	4,792	0.02%
2019/10/07	16	15.59	1	15.57	15.61	15	4,804	0.31%
2019/10/04	2	15.64	0	0.00	15.69	2	4,626	0.04%
2019/10/03	11	15.75	0	0.00	15.86	11	4,146	0.27%
2019/09/23	0.3	17.33	0	0.00	17.30	0.3	3,603	0.01%
2019/09/18	1	17.34	10	17.34	17.32	-9	3,722	-0.24%
2019/09/16	5	17.71	9	17.76	17.55	-4	3,590	-0.11%
2019/08/30	0	0.00	2	16.68	16.65	-2	3,444	-0.06%
2019/08/28	0	0.00	0.5	16.41	16.36	-0.5	3,428	-0.01%
2019/08/26	5	15.87	1	15.86	15.86	4	3,548	0.11%
2019/08/22	1	16.47	0.5	16.38	16.37	0.5	3,416	0.01%
2019/08/21	0.4	16.63	0	0.00	16.60	0.4	3,406	0.01%
2019/08/20	0	0.00	2	16.55	16.57	-2	3,387	-0.06%
2019/08/19	0	0.00	1	16.33	16.33	-1	3,393	-0.03%
2019/08/16	2	16.26	0	0.00	16.32	2	3,396	0.06%
2019/08/15	1	16.21	2	16.23	16.25	-1	3,391	-0.03%
2019/08/14	0	0.00	10	16.60	16.59	-10	3,366	-0.30%
2019/08/12	0	0.00	2	16.00	16.02	-2	3,237	-0.06%
2019/08/08	5	15.56	0	0.00	15.72	5	3,191	0.16%
2019/08/07	6	15.90	0	0.00	15.89	6	3,015	0.20%
2019/08/01	0	0.00	1	16.98	17.04	-1	2,623	-0.04%
2019/07/30	10	16.85	0	0.00	16.85	10	2,578	0.39%
2019/07/29	2	16.57	0	0.00	16.56	2	2,573	0.08%
2019/07/23	1	16.63	0	0.00	16.62	1	2,571	0.04%
2019/07/16	1	17.54	0	0.00	17.55	1	2,522	0.04%
2019/07/15	3	17.71	0	0.00	17.69	3	2,509	0.12%
2019/07/12	0	0.00	1	17.86	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	1	17.87	17.85	-1	2,503	-0.04%
2019/07/05	0	0.00	8	16.75	16.77	-8	2,423	-0.33%
2019/06/26	0	0.00	2	17.37	17.41	-2	2,398	-0.08%
2019/06/25	0	16.92	0	0.00	16.90	0	2,338	0.00%
2019/06/24	0	0.00	2	17.03	17.04	-2	2,303	-0.09%
2019/06/21	4.4	16.84	21	16.90	16.74	-16.6	2,252	-0.74%
2019/06/14	5	15.66	1	15.51	15.67	4	2,067	0.19%
2019/06/13	16	15.32	0	0.00	15.33	16	1,993	0.80%
2019/06/12	2	15.65	0.3	15.78	15.64	1.7	1,878	0.09%
2019/06/10	2	16.10	0	0.00	16.19	2	1,814	0.11%
2019/06/06	7	15.43	0	0.00	15.44	7	1,758	0.40%
2019/06/04	57	15.82	0	0.00	15.84	57	1,659	3.43%
2019/06/03	5	15.82	0	0.00	15.82	5	1,628	0.31%
2019/05/31	2	16.74	0	0.00	16.74	2	1,488	0.13%
2019/05/16	0.3	18.54	0	0.00	18.54	0.3	1,686	0.02%
2019/05/07	0	0.00	1	18.49	18.51	-1	1,892	-0.05%
2019/05/06	0	0.00	1	17.93	17.97	-1	1,926	-0.05%
2019/05/03	2	18.28	0	0.00	18.28	2	1,929	0.10%
2019/04/29	11	18.69	0	0.00	18.68	11	2,055	0.54%
2019/04/26	0	0.00	3	19.25	19.28	-3	2,063	-0.15%
2019/04/25	0	0.00	10	19.50	19.53	-10	2,071	-0.48%
2019/04/23	3	19.54	0	0.00	19.55	3	2,109	0.14%
2019/04/22	0.3	19.45	0	0.00	19.44	0.3	2,176	0.01%
2019/04/15	10	18.85	0	0.00	18.91	10	2,642	0.38%
2019/04/09	0	0.00	10	19.10	19.11	-10	2,946	-0.34%
2019/04/02	10	18.41	0	0.00	18.37	10	3,476	0.29%
2019/02/15	0	0.00	10	17.20	17.20	-10	5,200	-0.19%
2019/02/14	1	17.08	0	0.00	17.10	1	5,165	0.02%
2019/01/25	0	0.00	2	16.61	16.62	-2	5,012	-0.04%
2019/01/21	0	0.00	2	16.65	16.67	-2	4,900	-0.04%
2019/01/18	0	0.00	2	16.45	16.47	-2	4,827	-0.04%
2019/01/17	0	0.00	20	16.32	16.32	-20	4,823	-0.41%
2019/01/16	1	16.28	0	0.00	16.35	1	4,843	0.02%
2019/01/14	1	16.28	1	16.30	16.10	0	4,819	0.00%
2019/01/11	0	0.00	4	16.49	16.54	-4	4,756	-0.08%
2019/01/10	10	16.37	0	0.00	16.37	10	4,656	0.21%
2019/01/09	0	0.00	2	16.08	16.06	-2	4,511	-0.04%
2019/01/04	0	0.00	8	15.00	15.18	-8	4,215	-0.19%
2019/01/03	10	14.69	0	0.00	14.68	10	4,103	0.24%
2018/12/28	3	14.69	0	0.00	14.66	3	3,949	0.08%
2018/12/27	2	14.82	0	0.00	14.88	2	3,872	0.05%
2018/12/24	10	14.83	0	0.00	14.83	10	3,253	0.31%
2018/12/21	7	14.93	0	0.00	14.92	7	3,109	0.23%
2018/12/19	6	15.12	0	0.00	15.31	6	2,800	0.21%
2018/12/18	5	15.97	0	0.00	15.97	5	2,521	0.20%
2018/12/06	1	17.03	10	17.02	16.95	-9	1,743	-0.52%
2018/12/04	10	17.30	0	0.00	17.24	10	1,614	0.62%
2018/11/29	8	16.46	0	0.00	16.57	8	1,422	0.56%
2018/11/27	10	16.56	0	0.00	16.64	10	1,212	0.82%
2018/11/26	10	16.45	0	0.00	16.78	10	1,165	0.86%
2018/11/21	13	17.37	0	0.00	17.62	13	1,032	1.26%
2018/11/16	0	0.00	10	18.37	18.49	-10	984	-1.02%
2018/11/15	0	0.00	2	18.25	18.21	-2	961	-0.21%
2018/11/14	34	18.11	10	18.11	18.10	24	932	2.57%
2018/11/06	0	0.00	5	20.39	20.45	-5	803	-0.62%
2018/10/29	5	22.08	0	0.00	21.96	5	786	0.64%
2018/10/11	0	0.00	2	23.44	23.25	-2	634	-0.32%
2018/09/28	0	0.00	10	23.28	23.32	-10	612	-1.63%
2018/09/12	12	22.48	0	0.00	22.51	12	791	1.52%
2018/08/23	0	0.00	10	21.87	21.87	-10	911	-1.10%
2018/08/21	10	21.08	0	0.00	21.12	10	909	1.10%
2018/08/14	0	0.00	1	21.55	21.54	-1	934	-0.11%
2018/08/09	1	21.40	0	0.00	21.40	1	932	0.11%
2018/06/05	0	0.00	19	19.96	19.97	-19	1,214	-1.56%
2018/06/01	0	0.00	2	20.55	20.53	-2	1,205	-0.17%
2018/05/28	2	20.30	0	0.00	20.33	2	1,230	0.16%
2018/05/16	0	0.00	1	21.79	21.83	-1	1,385	-0.07%
2018/04/26	0	0.00	1	20.90	20.95	-1	1,748	-0.06%
2018/04/18	0	0.00	1	20.40	20.48	-1	1,904	-0.05%
2018/02/08	0	0.00	3	18.72	18.70	-3	2,559	-0.12%
2018/02/07	3	19.39	0	0.00	19.39	3	2,564	0.12%
2018/02/06	0	0.00	10	19.25	19.25	-10	2,575	-0.39%
2018/01/26	0	0.00	30	19.83	19.85	-30	2,923	-1.03%
2018/01/25	0	0.00	2	20.09	20.11	-2	2,921	-0.07%
2018/01/16	0	0.00	2	19.60	19.56	-2	3,021	-0.07%
2018/01/15	0	0.00	17	19.51	19.58	-17	2,990	-0.57%
2018/01/10	0	0.00	8	19.22	19.23	-8	2,941	-0.27%
2018/01/09	0	0.00	4	18.88	18.87	-4	2,874	-0.14%
2018/01/05	0	0.00	10	18.81	18.83	-10	2,928	-0.34%
2018/01/04	0	0.00	10	18.75	18.84	-10	2,989	-0.33%