期元大S&P石油 (00642U)-康和-台北券商分點個股進出

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
18.32
漲跌
▲0.17
漲幅
+0.94%
成交量
2,304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-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北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
2024/06/19	2	18.20	0	0.00	18.19	2	2,684	0.07%
2024/06/14	0	0.00	0.1	17.58	17.57	-0.1	2,633	0.00%
2024/06/13	0	0.00	0.1	17.57	17.57	-0.1	2,652	0.00%
2024/06/11	0	0.00	4.1	17.45	17.43	-4.1	2,742	-0.15%
2024/06/07	0.1	17.01	5	17.02	17.02	-5	2,671	-0.19%
2024/06/06	0	0.00	15	16.75	16.75	-15	2,641	-0.57%
2024/06/05	10	16.48	0	0.00	16.51	10	2,645	0.38%
2024/06/04	13	16.63	0	0.00	16.59	13	2,628	0.49%
2024/05/31	1	17.49	0	0.00	17.51	1	2,433	0.04%
2024/05/29	0.2	18.00	0	0.00	18.01	0.2	2,467	0.01%
2024/05/28	0.1	17.74	1	17.73	17.72	-1	2,451	-0.04%
2024/05/22	1	17.60	0	0.00	17.59	1	2,542	0.04%
2024/05/16	0	0.00	1	17.67	17.69	-1	2,705	-0.04%
2024/05/15	1	17.56	0	0.00	17.62	1	2,820	0.04%
2024/05/09	0	0.00	1	17.82	17.82	-1	3,312	-0.03%
2024/05/03	1	17.76	0	0.00	17.79	1	3,566	0.03%
2024/04/03	0	0.00	5	18.83	18.81	-5	4,376	-0.11%
2024/03/08	0	0.00	10	17.30	17.33	-10	5,607	-0.18%
2024/02/29	0	0.00	15	17.13	17.14	-15	5,941	-0.25%
2024/02/15	0	0.00	7	16.48	16.58	-7	5,978	-0.12%
2024/02/05	6	15.83	1	15.89	15.91	5	5,779	0.09%
2024/02/02	2	16.21	0	0.00	16.20	2	5,675	0.04%
2024/01/29	0	0.00	7	17.04	17.06	-7	5,808	-0.12%
2024/01/25	0	0.00	6	16.43	16.42	-6	5,573	-0.11%
2024/01/24	1	16.19	0	0.00	16.21	1	5,554	0.02%
2024/01/23	0	0.00	8	16.29	16.28	-8	5,582	-0.14%
2024/01/22	11	15.93	0	0.00	15.92	11	5,421	0.20%
2024/01/19	0	0.00	13	16.13	16.11	-13	5,432	-0.24%
2024/01/18	0	0.00	5	15.93	15.92	-5	5,351	-0.09%
2024/01/15	10	15.83	0	0.00	15.90	10	5,456	0.18%
2024/01/12	0	0.00	10	16.01	16.00	-10	5,497	-0.18%
2024/01/10	0	0.00	10	15.77	15.80	-10	5,416	-0.18%
2024/01/09	5	15.46	0	0.00	15.47	5	5,421	0.09%
2024/01/04	0	0.00	5	15.90	15.96	-5	5,474	-0.09%
2024/01/03	8	15.39	0	0.00	15.36	8	5,411	0.15%
2024/01/02	5	15.76	5	15.84	15.87	0	5,248	0.00%
2023/12/29	5	15.68	0	0.00	15.74	5	5,263	0.10%
2023/12/28	1	16.13	0	0.00	16.09	1	5,103	0.02%
2023/12/26	1	16.08	0	0.00	16.11	1	4,967	0.02%
2023/12/22	1	16.15	1	16.24	16.26	0	4,980	0.00%
2023/12/20	0	0.00	19	16.17	16.16	-19	4,871	-0.39%
2023/12/15	0	0.00	5	15.73	15.78	-5	4,754	-0.11%
2023/12/14	0	0.00	5	15.38	15.33	-5	4,636	-0.11%
2023/12/13	14	15.09	0	0.00	15.11	14	4,579	0.31%
2023/12/11	0	0.00	5	15.72	15.78	-5	4,299	-0.12%
2023/12/08	8	15.37	5	15.49	15.49	3	4,253	0.07%
2023/12/07	5	15.34	1	15.37	15.39	4	4,163	0.10%
2023/12/06	8	15.92	0	0.00	15.95	8	3,938	0.20%
2023/12/05	2	16.11	0	0.00	16.12	2	3,850	0.05%
2023/12/04	11	16.39	0	0.00	16.22	11	3,774	0.29%
2023/12/01	10	16.68	0	0.00	16.74	10	3,562	0.28%
2023/11/30	0	0.00	10	17.08	17.14	-10	3,508	-0.29%
2023/11/29	0	0.00	10	16.90	16.80	-10	3,477	-0.29%
2023/11/28	2	16.52	0	0.00	16.51	2	3,507	0.06%
2023/11/27	20	16.59	0	0.00	16.50	20	3,493	0.57%
2023/11/24	0	0.00	5	16.86	16.82	-5	3,437	-0.15%
2023/11/22	0	0.00	3	17.09	17.10	-3	3,389	-0.09%
2023/11/21	0	0.00	5	17.10	17.05	-5	3,378	-0.15%
2023/11/20	0	0.00	15	16.79	16.88	-15	3,358	-0.45%
2023/11/17	13	16.18	0	0.00	16.18	13	3,258	0.40%
2023/11/16	20	16.89	0	0.00	16.84	20	3,090	0.65%
2023/11/14	0	0.00	10	17.36	17.37	-10	3,059	-0.33%
2023/11/09	10	16.72	0	0.00	16.71	10	3,098	0.32%
2023/11/06	2	17.88	0	0.00	17.88	2	2,943	0.07%
2023/11/03	0	0.00	2	18.19	18.28	-2	2,919	-0.07%
2023/11/01	1	17.97	0	0.00	17.95	1	2,914	0.03%
2023/10/31	1	18.26	10	18.30	18.28	-9	2,915	-0.31%
2023/10/30	11	18.75	1	18.62	18.62	10	2,919	0.34%
2023/10/13	0	0.00	1	18.15	18.22	-1	2,909	-0.03%
2023/10/12	1	18.03	0	0.00	18.05	1	2,986	0.03%
2023/10/03	1	19.06	1	18.99	19.04	0	3,512	0.00%
2023/09/07	3	18.75	0	0.00	18.65	3	7,023	0.04%
2023/08/10	0	0.00	1	17.85	17.85	-1	9,705	-0.01%
2023/07/28	0	0.00	1	16.87	16.88	-1	11,063	-0.01%
2023/07/21	0	0.00	4	16.11	16.13	-4	11,471	-0.03%
2023/07/20	1	15.91	0	0.00	15.90	1	11,430	0.01%
2023/07/19	0	0.00	1	15.97	15.92	-1	11,416	-0.01%
2023/07/17	1	15.82	0	0.00	15.74	1	11,419	0.01%
2023/07/14	0	0.00	1	16.24	16.17	-1	11,342	-0.01%
2023/07/13	0	0.00	12	16.01	16.00	-12	11,292	-0.11%
2023/07/12	2	15.84	1	15.84	15.80	1	11,160	0.01%
2023/07/11	0	0.00	5	15.54	15.54	-5	11,014	-0.05%
2023/07/07	0	0.00	18	15.27	15.26	-18	10,798	-0.17%
2023/07/06	0	0.00	1	15.16	15.17	-1	10,673	-0.01%
2023/07/03	0	0.00	1	14.93	14.91	-1	11,117	-0.01%
2023/06/28	1	14.40	0	0.00	14.45	1	11,236	0.01%
2023/06/26	1	14.69	0	0.00	14.69	1	11,075	0.01%
2023/06/16	0	0.00	1	14.87	14.88	-1	10,779	-0.01%
2023/06/13	4	14.32	0	0.00	14.33	4	11,262	0.04%
2023/06/12	1	14.70	0	0.00	14.70	1	11,068	0.01%
2023/06/08	0	0.00	40	15.30	15.29	-40	11,049	-0.36%
2023/06/07	40	15.10	0	0.00	15.07	40	11,027	0.36%
2023/06/05	0	0.00	1	15.29	15.33	-1	10,940	-0.01%
2023/06/02	10	14.86	0	0.00	14.87	10	10,758	0.09%
2023/06/01	5	14.50	0	0.00	14.48	5	10,750	0.05%
2023/05/31	1	14.68	1	14.68	14.65	0	10,483	0.00%
2023/05/18	0	0.00	1	15.35	15.34	-1	10,028	-0.01%
2023/05/16	1	15.10	0	0.00	15.11	1	9,921	0.01%
2023/05/15	5	14.74	0	0.00	14.77	5	9,927	0.05%
2023/05/10	0	0.00	1	15.46	15.46	-1	9,744	-0.01%
2023/05/04	2	14.60	0	0.00	14.61	2	9,514	0.02%
2023/05/03	5	15.16	2	15.16	15.15	3	8,915	0.03%
2023/05/02	2	16.04	1	16.04	16.03	1	8,525	0.01%
2023/04/27	6	15.75	17	15.74	15.76	-11	8,497	-0.13%
2023/04/24	3	16.33	0	0.00	16.28	3	8,488	0.04%
2023/04/19	1	17.07	1	17.14	17.02	0	8,459	0.00%
2023/04/18	1	17.10	0	0.00	17.09	1	8,454	0.01%
2023/04/17	0	0.00	1	17.39	17.38	-1	8,538	-0.01%
2023/04/14	1	17.35	30	17.35	17.37	-29	8,575	-0.34%
2023/04/13	0	0.00	25	17.49	17.47	-25	8,586	-0.29%
2023/04/12	0	0.00	3	17.19	17.19	-3	8,541	-0.04%
2023/04/11	0	0.00	1	16.94	16.95	-1	8,479	-0.01%
2023/04/10	31	17.04	3	17.02	17.00	28	8,438	0.33%
2023/04/06	0	0.00	8	16.85	16.86	-8	8,163	-0.10%
2023/03/31	0	0.00	1	15.66	15.66	-1	7,549	-0.01%
2023/03/30	7	15.36	8	15.37	15.35	-1	7,374	-0.01%
2023/03/29	9	15.54	9	15.52	15.52	0	7,298	0.00%
2023/03/28	0	0.00	2	15.32	15.31	-2	7,118	-0.03%
2023/03/24	10	14.60	0	0.00	14.73	10	6,777	0.15%
2023/03/23	1	14.76	1	14.81	14.79	0	6,653	0.00%
2023/03/22	3	14.60	0	0.00	14.62	3	6,615	0.05%
2023/03/21	3	14.21	0	0.00	14.26	3	6,570	0.05%
2023/03/20	13	14.18	0	0.00	14.07	13	6,548	0.20%
2023/03/17	2	14.56	0	0.00	14.66	2	6,286	0.03%
2023/03/16	4	14.44	0	0.00	14.52	4	6,236	0.06%
2023/03/15	4	15.39	0	0.00	15.41	4	5,837	0.07%
2023/03/14	2	15.69	0	0.00	15.69	2	5,494	0.04%
2023/03/13	2	16.33	0	0.00	16.31	2	5,141	0.04%
2023/03/10	11	16.00	0	0.00	15.96	11	5,131	0.21%
2023/03/09	1	16.27	0	0.00	16.28	1	4,998	0.02%
2023/03/08	3	16.47	4	16.48	16.48	-1	4,976	-0.02%
2023/03/07	0	0.00	1	17.06	17.05	-1	5,040	-0.02%
2023/03/01	0	0.00	1	16.39	16.40	-1	5,037	-0.02%
2023/02/24	0	0.00	1	16.05	16.11	-1	4,976	-0.02%
2023/02/23	8	15.73	0	0.00	15.76	8	5,031	0.16%
2023/02/15	0	0.00	2	16.66	16.57	-2	4,843	-0.04%
2023/02/13	1	16.70	2	16.69	16.67	-1	4,812	-0.02%
2023/02/08	0	0.00	7	16.35	16.35	-7	4,656	-0.15%
2023/02/06	7	15.59	0	0.00	15.58	7	4,518	0.15%
2023/02/03	1	16.01	0	0.00	16.00	1	4,319	0.02%
2023/02/02	3	16.28	0	0.00	16.29	3	4,224	0.07%
2023/01/30	6	16.97	56	16.95	16.77	-50	4,186	-1.19%
2023/01/16	0	0.00	1	16.90	16.85	-1	4,149	-0.02%
2023/01/05	1	15.80	6	15.77	15.82	-5	3,996	-0.13%
2022/12/21	0	0.00	7	16.34	16.26	-7	4,011	-0.17%
2022/12/14	0	0.00	1	16.06	16.07	-1	4,123	-0.02%
2022/12/12	3	15.36	0	0.00	15.36	3	4,003	0.07%
2022/12/08	1	15.65	0	0.00	15.65	1	3,882	0.03%
2022/12/07	2	15.95	0	0.00	15.98	2	3,785	0.05%
2022/12/06	0	0.00	1	16.60	16.60	-1	3,693	-0.03%
2022/11/29	0	0.00	2	16.60	17.07	-2	3,800	-0.05%
2022/11/21	3	17.16	0	0.00	17.12	3	3,487	0.09%
2022/11/17	2	18.16	0	0.00	18.08	2	3,401	0.06%
2022/11/16	0	0.00	1	18.55	18.48	-1	3,398	-0.03%
2022/11/15	1	18.24	0	0.00	18.26	1	3,395	0.03%
2022/11/08	0	0.00	2	19.60	19.60	-2	3,456	-0.06%
2022/11/07	0	0.00	2	19.55	19.58	-2	3,530	-0.06%
2022/10/31	1	18.77	0	0.00	18.78	1	3,535	0.03%
2022/10/25	2	18.23	1	18.24	18.17	1	3,674	0.03%
2022/10/24	1	18.36	0	0.00	18.10	1	3,662	0.03%
2022/10/21	1	18.22	0	0.00	18.21	1	3,706	0.03%
2022/10/20	0	0.00	1	18.17	18.35	-1	3,721	-0.03%
2022/10/19	2	17.79	0	0.00	17.75	2	3,701	0.05%
2022/10/18	1	18.18	0	0.00	18.24	1	3,738	0.03%
2022/10/17	1	18.28	0	0.00	18.29	1	3,744	0.03%
2022/10/11	2	19.11	7	19.21	19.11	-5	3,780	-0.13%
2022/10/07	0	0.00	1	18.67	18.62	-1	3,718	-0.03%
2022/09/20	1	17.96	0	0.00	18.00	1	3,587	0.03%
2022/09/16	1	17.89	0	0.00	17.91	1	3,581	0.03%
2022/09/13	1	18.30	0	0.00	18.31	1	3,680	0.03%
2022/09/12	0	0.00	2	17.91	17.86	-2	3,601	-0.06%
2022/09/08	1	17.32	0	0.00	17.33	1	3,562	0.03%
2022/09/07	1	17.89	0	0.00	17.85	1	3,498	0.03%
2022/09/06	3	18.59	1	18.56	18.54	2	3,377	0.06%
2022/09/05	1	18.47	1	18.56	18.52	0	3,373	0.00%
2022/09/02	2	18.34	0	0.00	18.45	2	3,372	0.06%
2022/08/31	2	19.28	1	19.32	19.33	1	3,250	0.03%
2022/08/29	0	0.00	1	19.61	19.60	-1	3,275	-0.03%
2022/08/26	1	19.40	0	0.00	19.39	1	3,389	0.03%
2022/08/23	0	0.00	1	18.82	18.88	-1	3,336	-0.03%
2022/08/19	1	18.65	0	0.00	18.61	1	3,397	0.03%
2022/08/18	1	18.22	1	18.22	18.25	0	3,343	0.00%
2022/08/17	1	18.04	0.5	18.04	18.04	0.5	3,345	0.01%
2022/08/11	0	0.00	1	18.86	18.86	-1	3,213	-0.03%
2022/08/05	2	18.26	0	0.00	18.31	2	3,526	0.06%
2022/08/04	2	18.72	1	18.75	18.75	1	3,590	0.03%
2022/08/03	0	0.00	2	19.25	19.35	-2	3,553	-0.06%
2022/08/02	3	19.15	1	19.13	19.18	2	3,653	0.05%
2022/08/01	0	0.00	1	20.01	19.95	-1	3,732	-0.03%
2022/07/29	4	19.81	0	0.00	19.84	4	3,817	0.10%
2022/07/28	0	0.00	1	20.00	20.14	-1	3,953	-0.03%
2022/07/27	2	19.55	1	19.55	19.57	1	3,909	0.03%
2022/07/26	0	0.00	2	19.95	20.08	-2	3,927	-0.05%
2022/07/25	1	19.47	0	0.00	19.24	1	4,029	0.02%
2022/07/22	2	19.83	1	20.02	19.97	1	3,970	0.03%
2022/07/18	0	0.00	1	19.22	19.51	-1	3,998	-0.03%
2022/07/15	2	19.10	1	19.18	19.18	1	3,965	0.03%
2022/07/14	0	0.00	1	19.26	19.32	-1	4,015	-0.02%
2022/07/13	1	19.15	0	0.00	19.17	1	4,073	0.02%
2022/07/08	0	0.00	1	20.31	20.51	-1	4,236	-0.02%
2022/07/06	1	20.14	0	0.00	19.95	1	4,260	0.02%
2022/06/16	1	22.60	23	22.71	22.57	-22	5,434	-0.40%
2022/06/15	23	23.12	0	0.00	23.11	23	5,616	0.41%
2022/06/13	1	23.00	0	0.00	23.05	1	5,848	0.02%
2022/06/09	0	0.00	5	23.80	23.77	-5	6,407	-0.08%
2022/06/08	0	0.00	2	23.25	23.29	-2	6,681	-0.03%
2022/06/07	0	0.00	5	23.14	23.10	-5	7,282	-0.07%
2022/06/02	10	21.86	0	0.00	21.86	10	7,832	0.13%
2022/06/01	0	0.00	23	22.28	22.25	-23	8,475	-0.27%
2022/05/31	8	22.71	0	0.00	22.85	8	8,792	0.09%
2022/05/25	0	0.00	4	21.53	21.55	-4	9,947	-0.04%
2022/05/24	0	0.00	25	21.27	21.26	-25	10,561	-0.24%
2022/05/23	2	21.56	0	0.00	21.56	2	10,621	0.02%
2022/05/20	0	0.00	11	21.23	21.20	-11	10,837	-0.10%
2022/05/18	0	0.00	2	21.46	21.54	-2	11,054	-0.02%
2022/05/17	40	21.73	11	21.73	21.65	29	11,258	0.26%
2022/05/13	0	0.00	10	20.60	20.64	-10	11,421	-0.09%
2022/05/12	15	20.21	42	19.99	19.97	-27	11,625	-0.23%
2022/05/11	25	19.26	0	0.00	19.61	25	11,548	0.22%
2022/05/09	0	0.00	2	21.17	21.09	-2	11,547	-0.02%
2022/05/05	0	0.00	10	20.78	20.72	-10	11,802	-0.08%
2022/05/04	13	19.73	2	19.83	19.84	11	11,789	0.09%
2022/05/03	8	20.16	12	20.23	20.10	-4	11,858	-0.03%
2022/04/29	29	20.11	44	20.09	20.33	-15	11,970	-0.13%
2022/04/28	0	0.00	13	19.48	19.28	-13	11,934	-0.11%
2022/04/27	0	0.00	4	19.63	19.47	-4	12,030	-0.03%
2022/04/26	27	19.05	0	0.00	18.98	27	12,416	0.22%
2022/04/22	0	0.00	27	19.61	19.60	-27	12,835	-0.21%
2022/04/21	0	0.00	1	19.75	19.75	-1	12,904	-0.01%
2022/04/20	2	19.69	0	0.00	19.72	2	13,122	0.02%
2022/04/18	0	0.00	3	20.55	20.44	-3	13,313	-0.02%
2022/04/15	0	0.00	2	19.97	20.10	-2	13,246	-0.02%
2022/04/14	0	0.00	2	19.63	19.66	-2	13,554	-0.01%
2022/04/12	3	18.22	6	18.28	18.35	-3	13,452	-0.02%
2022/04/08	15	18.21	0	0.00	18.21	15	13,396	0.11%
2022/04/07	27	18.46	0	0.00	18.38	27	13,413	0.20%
2022/04/06	6	19.21	0	0.00	19.22	6	13,368	0.04%
2022/04/01	2	18.85	0	0.00	18.78	2	13,548	0.01%
2022/03/29	3	19.84	22	19.81	19.78	-19	13,586	-0.14%
2022/03/24	22	21.84	0	0.00	21.50	22	13,613	0.16%
2022/03/22	0	0.00	5	21.22	21.21	-5	13,349	-0.04%
2022/03/21	0	0.00	5	19.90	20.01	-5	13,225	-0.04%
2022/03/17	0	0.00	1	17.91	17.91	-1	12,982	-0.01%
2022/03/16	0	0.00	10	18.00	17.90	-10	12,986	-0.08%
2022/03/15	1	18.08	89	18.29	18.09	-88	12,926	-0.68%
2022/03/14	1	19.35	1	19.30	19.50	0	12,650	0.00%
2022/03/11	1	19.31	1	19.43	19.38	0	12,563	0.00%
2022/03/10	30	20.06	30	19.52	20.11	0	12,392	0.00%
2022/03/09	57	23.00	0	0.00	22.85	57	11,904	0.48%
2022/03/08	11	22.00	4	21.98	22.17	7	11,965	0.06%
2022/03/07	7	22.61	14	22.64	22.94	-7	11,876	-0.06%
2022/03/03	0	0.00	6	20.73	20.71	-6	11,636	-0.05%
2022/03/02	3	19.77	7	19.36	19.62	-4	11,333	-0.04%
2022/03/01	10	17.48	6	17.45	17.50	4	10,798	0.04%
2022/02/25	29	17.21	29	17.29	17.20	0	10,753	0.00%
2022/02/24	0	0.00	10	17.29	17.46	-10	10,578	-0.09%
2022/02/23	1	16.58	1	16.65	16.70	0	10,125	0.00%
2022/02/22	3	16.89	11	16.81	16.81	-8	10,153	-0.08%
2022/02/21	2	16.29	3	16.35	16.24	-1	10,076	-0.01%
2022/02/18	1	16.15	0	0.00	16.17	1	9,970	0.01%
2022/02/17	7	16.22	27	16.50	16.42	-20	9,881	-0.20%
2022/02/16	0	0.00	24	16.31	16.31	-24	9,725	-0.25%
2022/02/15	0	0.00	10	16.80	16.79	-10	9,524	-0.10%
2022/02/14	6	16.77	17	16.75	16.78	-11	9,432	-0.12%
2022/02/09	1	15.91	0	0.00	15.97	1	9,388	0.01%
2022/02/08	1	16.21	0	0.00	16.20	1	9,361	0.01%
2022/02/07	24	16.30	75	16.27	16.33	-51	9,392	-0.54%
2022/01/26	0	0.00	10	15.14	15.12	-10	9,030	-0.11%
2022/01/25	0	0.00	30	14.86	14.88	-30	8,963	-0.33%
2022/01/21	35	14.86	25	14.70	14.86	10	8,982	0.11%
2022/01/19	0	0.00	7	15.27	15.20	-7	9,028	-0.08%
2022/01/17	13	14.86	1	14.82	14.82	12	8,610	0.14%
2022/01/13	0	0.00	1	14.56	14.49	-1	8,443	-0.01%
2022/01/12	0	0.00	3	14.33	14.32	-3	8,311	-0.04%
2022/01/11	1	13.85	1	13.91	13.88	0	8,146	0.00%
2022/01/10	2	13.87	1	13.97	13.95	1	8,248	0.01%
2022/01/07	3	14.09	7	14.10	14.10	-4	8,311	-0.05%
2021/12/28	0	0.00	1	13.38	13.38	-1	8,860	-0.01%
2021/12/22	0	0.00	5	12.65	12.61	-5	8,852	-0.06%
2021/12/21	0	0.00	3	12.23	12.30	-3	9,086	-0.03%
2021/12/20	2	12.13	0	0.00	12.13	2	9,428	0.02%
2021/12/16	3	12.65	0	0.00	12.63	3	9,544	0.03%
2021/12/08	8	12.73	0	0.00	12.68	8	10,251	0.08%
2021/12/07	1	12.40	0	0.00	12.43	1	10,148	0.01%
2021/12/02	6	11.69	0	0.00	11.70	6	9,894	0.06%
2021/12/01	2	11.89	1	11.88	12.04	1	9,504	0.01%
2021/11/30	3	12.46	0	0.00	12.30	3	9,423	0.03%
2021/11/29	9	12.63	25	12.66	12.53	-16	9,257	-0.17%
2021/11/26	2	13.48	0	0.00	13.46	2	8,774	0.02%
2021/11/22	3	13.43	0	0.00	13.44	3	8,832	0.03%
2021/11/19	0	0.00	1	14.01	13.94	-1	8,763	-0.01%
2021/11/18	1	13.64	0	0.00	13.64	1	8,809	0.01%
2021/11/16	0	0.00	2	14.21	14.18	-2	8,868	-0.02%
2021/11/12	0	0.00	2	14.13	14.13	-2	9,034	-0.02%
2021/11/11	1	14.18	0	0.00	14.22	1	8,999	0.01%
2021/11/10	0	0.00	3	14.62	14.59	-3	8,985	-0.03%
2021/11/08	0	0.00	4	14.32	14.33	-4	8,924	-0.04%
2021/11/03	0	0.00	3	14.39	14.42	-3	8,955	-0.03%
2021/11/02	0	0.00	3	14.61	14.58	-3	8,983	-0.03%
2021/11/01	0	0.00	4	14.48	14.48	-4	9,157	-0.04%
2021/10/29	0	0.00	3	14.42	14.40	-3	9,186	-0.03%
2021/10/27	2	14.62	1	14.68	14.59	1	9,056	0.01%
2021/10/26	2	14.57	3	14.62	14.58	-1	9,110	-0.01%
2021/10/25	0	0.00	2	14.70	14.72	-2	9,147	-0.02%
2021/10/22	1	14.30	2	14.40	14.32	-1	9,181	-0.01%
2021/10/19	0	0.00	16	14.26	14.31	-16	9,355	-0.17%
2021/10/18	0	0.00	1	14.42	14.47	-1	9,465	-0.01%
2021/10/15	0	0.00	1	14.17	14.17	-1	9,439	-0.01%
2021/10/14	0	0.00	4	13.96	14.01	-4	9,839	-0.04%
2021/10/13	0	0.00	6	13.92	13.93	-6	9,932	-0.06%
2021/10/12	0	0.00	4	13.89	13.97	-4	9,971	-0.04%
2021/10/08	0	0.00	4	13.72	13.77	-4	9,998	-0.04%
2021/10/07	4	13.35	0	0.00	13.30	4	9,906	0.04%
2021/10/06	0	0.00	1	13.68	13.72	-1	9,854	-0.01%
2021/10/05	0	0.00	7	13.44	13.48	-7	9,689	-0.07%
2021/10/04	0	0.00	11	13.10	13.13	-11	9,442	-0.12%
2021/10/01	0	0.00	2	13.00	12.97	-2	9,468	-0.02%
2021/09/30	2	12.94	1	13.00	12.95	1	9,661	0.01%
2021/09/29	2	12.90	0	0.00	12.81	2	9,788	0.02%
2021/09/28	5	13.12	21	13.17	13.17	-16	9,738	-0.16%
2021/09/24	0	0.00	3	12.69	12.68	-3	9,356	-0.03%
2021/09/16	0	0.00	6	12.47	12.53	-6	9,222	-0.07%
2021/09/13	1	12.06	2	12.09	12.07	-1	8,938	-0.01%
2021/09/10	2	11.79	0	0.00	11.83	2	8,963	0.02%
2021/09/09	0	0.00	3	11.92	11.96	-3	9,137	-0.03%
2021/09/08	3	11.81	0	0.00	11.83	3	9,239	0.03%
2021/09/07	0	0.00	3	11.89	11.90	-3	9,482	-0.03%
2021/09/06	3	11.83	0	0.00	11.80	3	9,631	0.03%
2021/09/03	0	0.00	2	12.06	12.03	-2	9,719	-0.02%
2021/09/02	3	11.75	0	0.00	11.79	3	9,591	0.03%
2021/09/01	1	11.91	1	11.83	11.89	0	9,805	0.00%
2021/08/31	1	11.87	3	11.92	11.92	-2	9,914	-0.02%
2021/08/19	1	11.15	0	0.00	11.12	1	10,916	0.01%
2021/08/17	1	11.64	0	0.00	11.62	1	11,458	0.01%
2021/08/12	0	0.00	1	11.94	11.96	-1	12,004	-0.01%
2021/08/09	2	11.55	0	0.00	11.59	2	13,108	0.02%
2021/08/05	3	11.79	0	0.00	11.80	3	13,308	0.02%
2021/08/03	1	12.35	0	0.00	12.28	1	14,089	0.01%
2021/08/02	2	12.57	1	12.61	12.62	1	14,237	0.01%
2021/07/29	0	0.00	10	12.52	12.52	-10	14,520	-0.07%
2021/07/27	0	0.00	1	12.41	12.44	-1	15,589	-0.01%
2021/07/26	1	12.35	1	12.40	12.31	0	15,766	0.00%
2021/07/23	1	12.34	0	0.00	12.36	1	16,112	0.01%
2021/07/22	0	0.00	2	12.07	12.05	-2	16,153	-0.01%
2021/07/21	1	11.54	0	0.00	11.52	1	16,183	0.01%
2021/07/20	15	11.55	0	0.00	11.51	15	16,241	0.09%
2021/07/19	3	12.18	1	12.26	12.21	2	15,886	0.01%
2021/07/15	11	12.42	0	0.00	12.43	11	16,240	0.07%
2021/07/14	0	0.00	6	12.85	12.84	-6	16,455	-0.04%
2021/07/12	0	0.00	3	12.73	12.69	-3	16,837	-0.02%
2021/07/09	1	12.44	1	12.48	12.51	0	17,408	0.00%
2021/07/08	10	12.33	0	0.00	12.35	10	17,561	0.06%
2021/07/05	0	0.00	3	12.82	12.83	-3	17,291	-0.02%
2021/07/01	0	0.00	1	12.54	12.55	-1	17,218	-0.01%
2021/06/22	0	0.00	3	12.48	12.47	-3	19,999	-0.02%
2021/06/21	0	0.00	13	12.25	12.22	-13	20,902	-0.06%
2021/06/18	3	12.00	0	0.00	11.98	3	20,871	0.01%
2021/06/16	0	0.00	8	12.33	12.33	-8	21,840	-0.04%
2021/06/03	10	11.75	0	0.00	11.76	10	23,191	0.04%
2021/06/01	3	11.46	0	0.00	11.45	3	24,865	0.01%
2021/05/28	2	11.40	2	11.41	11.39	0	25,127	0.00%
2021/05/26	3	11.24	0	0.00	11.21	3	25,767	0.01%
2021/05/25	0	0.00	1	11.20	11.23	-1	26,265	0.00%
2021/05/24	0	0.00	2	10.88	10.89	-2	25,938	-0.01%
2021/05/21	1	10.61	0	0.00	10.62	1	26,503	0.00%
2021/05/20	1	10.83	0	0.00	10.84	1	26,546	0.00%
2021/05/19	3	11.03	0	0.00	11.03	3	27,072	0.01%
2021/05/17	0	0.00	11	11.10	11.10	-11	28,221	-0.04%
2021/05/14	3	10.85	11	10.84	10.87	-8	28,321	-0.03%
2021/05/13	0	0.00	25	11.16	11.10	-25	28,847	-0.09%
2021/05/12	0	0.00	4	11.15	11.11	-4	29,105	-0.01%
2021/05/11	1	10.99	1	10.98	10.95	0	29,164	0.00%
2021/05/04	0	0.00	1	10.98	10.92	-1	28,228	0.00%
2021/05/03	1	10.79	0	0.00	10.76	1	27,823	0.00%
2021/04/29	0	0.00	2	10.88	10.87	-2	27,789	-0.01%
2021/04/28	0	0.00	9	10.69	10.69	-9	27,506	-0.03%
2021/04/27	5	10.59	0	0.00	10.60	5	27,711	0.02%
2021/04/23	0	0.00	4	10.53	10.54	-4	27,935	-0.01%
2021/04/22	1	10.43	2	10.42	10.43	-1	28,179	0.00%
2021/04/21	2	10.63	15	10.61	10.60	-13	28,292	-0.05%
2021/04/20	0	0.00	2	10.85	10.92	-2	28,498	-0.01%
2021/04/19	2	10.74	0	0.00	10.76	2	28,396	0.01%
2021/04/16	0	0.00	1	10.84	10.87	-1	28,483	0.00%
2021/04/15	0	0.00	2	10.74	10.80	-2	28,404	-0.01%
2021/04/14	0	0.00	3	10.38	10.39	-3	28,205	-0.01%
2021/04/09	0	0.00	1	10.24	10.20	-1	29,109	0.00%
2021/04/06	1	10.15	0	0.00	10.14	1	29,135	0.00%
2021/04/01	2	10.21	1	10.23	10.24	1	28,953	0.00%
2021/03/31	5	10.42	1	10.45	10.44	4	28,798	0.01%
2021/03/30	0	0.00	6	10.56	10.54	-6	29,004	-0.02%
2021/03/29	11	10.37	7	10.40	10.22	4	28,755	0.01%
2021/03/26	1	10.16	5	10.16	10.19	-4	28,644	-0.01%
2021/03/25	7	10.32	29	10.33	10.30	-22	28,434	-0.08%
2021/03/24	16	9.96	2	9.94	9.94	14	27,668	0.05%
2021/03/23	1	10.47	0	0.00	10.45	1	26,837	0.00%
2021/03/22	10	10.42	0	0.00	10.48	10	26,914	0.04%
2021/03/19	5	10.30	5	10.32	10.33	0	26,769	0.00%
2021/03/18	1	11.06	7	11.03	11.04	-6	25,827	-0.02%
2021/03/17	0	0.00	2	11.12	11.15	-2	25,754	-0.01%
2021/03/16	2	11.15	0	0.00	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	2	11.27	11.25	-2	25,406	-0.01%
2021/03/11	5	11.13	1	11.12	11.11	4	25,255	0.02%
2021/03/10	1	10.97	70	10.93	10.88	-69	25,248	-0.27%
2021/03/09	4	11.11	9	11.23	11.22	-5	24,822	-0.02%
2021/03/08	1	11.47	9	11.48	11.49	-8	24,479	-0.03%
2021/03/05	4	10.89	8	10.89	10.92	-4	23,381	-0.02%
2021/03/04	0	0.00	1	10.43	10.47	-1	22,477	0.00%
2021/03/02	11	10.20	0	0.00	10.17	11	22,543	0.05%
2021/02/26	19	10.71	15	10.74	10.68	4	22,827	0.02%
2021/02/25	1	10.74	18	10.80	10.75	-17	22,617	-0.08%
2021/02/24	6	10.42	0	0.00	10.40	6	22,095	0.03%
2021/02/23	2	10.67	3	10.62	10.69	-1	21,862	0.00%
2021/02/22	13	10.20	2	10.23	10.24	11	21,231	0.05%
2021/02/19	11	10.15	2	10.14	10.20	9	21,007	0.04%
2021/02/18	5	10.53	4	10.56	10.55	1	20,435	0.00%
2021/02/17	3	10.18	3	10.22	10.25	0	19,864	0.00%
2021/02/05	5	9.64	2	9.65	9.65	3	18,851	0.02%
2021/02/04	0	0.00	2	9.49	9.53	-2	18,331	-0.01%
2021/02/03	6	9.36	2	9.37	9.37	4	17,985	0.02%
2021/02/02	0	0.00	18	9.19	9.21	-18	17,816	-0.10%
2021/01/29	5	8.93	0	0.00	8.92	5	16,923	0.03%
2021/01/28	0	0.00	2	9.00	8.97	-2	16,922	-0.01%
2021/01/26	0	0.00	2	9.00	8.94	-2	17,302	-0.01%
2021/01/25	2	8.92	0	0.00	8.93	2	17,587	0.01%
2021/01/22	8	8.99	25	8.96	8.96	-17	17,836	-0.10%
2021/01/21	5	9.08	2	9.09	9.07	3	17,910	0.02%
2021/01/20	0	0.00	30	9.10	9.10	-30	17,852	-0.17%
2021/01/19	6	8.94	2	8.94	8.94	4	17,570	0.02%
2021/01/18	8	8.91	5	8.90	8.88	3	17,823	0.02%
2021/01/15	2	9.15	5	9.12	9.12	-3	17,385	-0.02%
2021/01/13	0	0.00	5	9.18	9.21	-5	16,949	-0.03%
2021/01/11	1	8.93	3	8.90	8.89	-2	16,173	-0.01%
2021/01/07	0	0.00	22	8.72	8.74	-22	15,743	-0.14%
2021/01/06	0	0.00	17	8.55	8.57	-17	15,332	-0.11%
2021/01/05	5	8.22	0	0.00	8.22	5	14,491	0.03%
2020/12/31	6	8.30	0	0.00	8.29	6	14,164	0.04%
2020/12/30	0	0.00	5	8.30	8.29	-5	14,131	-0.04%
2020/12/29	2	8.27	0	0.00	8.24	2	14,118	0.01%
2020/12/28	2	8.29	22	8.30	8.30	-20	14,193	-0.14%
2020/12/25	3	8.27	20	8.28	8.26	-17	14,231	-0.12%
2020/12/24	0	0.00	2	8.31	8.33	-2	14,189	-0.01%
2020/12/23	3	8.03	8	8.00	8.02	-5	13,926	-0.04%
2020/12/22	3	8.22	40	8.24	8.16	-37	13,746	-0.27%
2020/12/21	0	0.00	7	8.36	8.33	-7	13,256	-0.05%
2020/12/17	6	8.36	2	8.39	8.42	4	12,908	0.03%
2020/12/11	7	8.15	2	8.21	8.14	5	12,668	0.04%
2020/12/08	7	8.06	0	0.00	8.07	7	12,768	0.05%
2020/12/07	2	8.13	0	0.00	8.13	2	12,759	0.02%
2020/12/03	4	8.04	0	0.00	8.07	4	12,921	0.03%
2020/12/02	0	0.00	40	7.94	7.93	-40	13,092	-0.31%
2020/11/30	2	8.07	0	0.00	8.04	2	13,047	0.02%
2020/11/27	0	0.00	35	8.04	8.04	-35	12,942	-0.27%
2020/11/26	3	8.17	4	8.13	8.16	-1	12,848	-0.01%
2020/11/25	110	8.02	2	8.12	8.14	108	12,459	0.87%	大買/鉅額交易
2020/11/24	22	7.69	0	0.00	7.75	22	11,649	0.19%
2020/11/18	4	7.54	0	0.00	7.52	4	11,468	0.03%
2020/11/12	1	7.64	0	0.00	7.59	1	11,584	0.01%
2020/11/11	2	7.63	0	0.00	7.65	2	11,508	0.02%
2020/11/10	10	7.41	0	0.00	7.42	10	11,147	0.09%
2020/11/02	11	6.72	25	6.73	6.74	-14	10,549	-0.13%
2020/10/30	22	6.92	0	0.00	6.88	22	10,265	0.21%
2020/10/29	5	7.06	13	7.09	7.06	-8	10,066	-0.08%
2020/10/27	0	0.00	3	7.24	7.24	-3	9,916	-0.03%
2020/10/26	2	7.32	0	0.00	7.29	2	9,863	0.02%
2020/10/22	2	7.44	0	0.00	7.43	2	9,747	0.02%
2020/10/21	0	0.00	8	7.59	7.57	-8	9,650	-0.08%
2020/10/15	0	0.00	3	7.58	7.62	-3	10,155	-0.03%
2020/10/13	1	7.47	0	0.00	7.50	1	10,377	0.01%
2020/10/12	0	0.00	7	7.56	7.55	-7	10,429	-0.07%
2020/10/06	0	0.00	2	7.57	7.56	-2	10,706	-0.02%
2020/10/05	2	7.45	0	0.00	7.45	2	11,046	0.02%
2020/09/30	1	7.54	6	7.51	7.54	-5	11,162	-0.04%
2020/09/28	0	0.00	7	7.65	7.64	-7	11,420	-0.06%
2020/09/25	0	0.00	3	7.70	7.72	-3	11,727	-0.03%
2020/09/24	0	0.00	4	7.61	7.61	-4	11,708	-0.03%
2020/09/23	1	7.67	0	0.00	7.67	1	11,740	0.01%
2020/09/22	21	7.72	0	0.00	7.70	21	11,916	0.18%
2020/09/17	2	7.87	0	0.00	7.80	2	12,197	0.02%
2020/09/11	0	0.00	30	7.76	7.77	-30	12,193	-0.25%
2020/09/10	0	0.00	12	7.82	7.88	-12	12,153	-0.10%
2020/09/09	1	7.72	22	7.69	7.75	-21	12,350	-0.17%
2020/09/08	5	7.94	5	7.92	7.90	0	12,295	0.00%
2020/09/07	6	8.01	0	0.00	8.01	6	12,536	0.05%
2020/09/04	1	8.09	0	0.00	8.09	1	12,569	0.01%
2020/09/03	1	8.13	2	8.13	8.13	-1	12,639	-0.01%
2020/08/28	0	0.00	16	8.22	8.21	-16	13,469	-0.12%
2020/08/21	0	0.00	7	8.23	8.24	-7	14,585	-0.05%
2020/08/20	1	8.33	63	8.30	8.20	-62	14,747	-0.42%
2020/08/19	1	8.40	0	0.00	8.39	1	14,730	0.01%
2020/08/14	0	0.00	10	8.47	8.47	-10	15,910	-0.06%
2020/08/11	1	8.50	0	0.00	8.51	1	17,799	0.01%
2020/08/06	2	8.47	0	0.00	8.47	2	19,293	0.01%
2020/08/03	1	8.08	0	0.00	8.08	1	21,122	0.00%
2020/07/31	1	8.18	0	0.00	8.19	1	21,486	0.00%
2020/07/30	2	8.24	1	8.24	8.23	1	22,511	0.00%
2020/07/29	1	8.21	0	0.00	8.21	1	23,362	0.00%
2020/07/28	0	0.00	87	8.31	8.28	-87	24,202	-0.36%
2020/07/27	1	8.31	0	0.00	8.30	1	25,311	0.00%
2020/07/24	1	8.41	0	0.00	8.40	1	25,868	0.00%
2020/07/23	0.2	8.52	0	0.00	8.52	0.2	26,468	0.00%
2020/07/22	8.2	8.52	4	8.48	8.52	4.2	27,067	0.02%
2020/07/21	12	8.28	0	0.00	8.30	12	27,748	0.04%
2020/07/20	7	8.22	0	0.00	8.24	7	28,784	0.02%
2020/07/16	7	8.41	5	8.42	8.38	2	33,410	0.01%
2020/07/14	1	8.37	1	8.42	8.37	0	35,673	0.00%
2020/07/10	9	8.52	5	8.54	8.48	4	38,825	0.01%
2020/07/09	5	8.74	1	8.67	8.68	4	41,363	0.01%
2020/07/08	1	8.71	1	8.73	8.75	0	49,967	0.00%
2020/07/07	3	8.86	0	0.00	8.85	3	50,541	0.01%
2020/07/06	11	8.85	3	8.95	8.90	8	50,961	0.02%
2020/07/03	5	8.61	0	0.00	8.65	5	52,200	0.01%
2020/07/02	2	8.67	0	0.00	8.63	2	52,778	0.00%
2020/06/30	0.3	8.65	0	0.00	8.65	0.3	53,664	0.00%
2020/06/29	5	8.68	9	8.67	8.66	-4	53,864	-0.01%
2020/06/24	1	8.81	0	0.00	8.81	1	54,191	0.00%
2020/06/23	2	8.91	2	9.00	8.88	0	54,259	0.00%
2020/06/22	13	8.95	0	0.00	8.92	13	54,477	0.02%
2020/06/19	5	9.01	0	0.00	8.99	5	54,937	0.01%
2020/06/18	4	8.96	0	0.00	8.97	4	55,481	0.01%
2020/06/17	0	0.00	12	9.01	9.01	-12	56,294	-0.02%
2020/06/15	5	8.86	0	0.00	8.84	5	59,316	0.01%
2020/06/12	8	8.81	12	8.71	8.97	-4	60,253	-0.01%
2020/06/11	16	9.24	0	0.00	9.14	16	60,693	0.03%
2020/06/10	29	9.34	4	9.35	9.31	25	61,179	0.04%
2020/06/09	1	9.40	11	9.40	9.40	-10	62,578	-0.02%
2020/06/08	15	9.55	26	9.52	9.54	-11	63,604	-0.02%
2020/06/04	3	9.30	18	9.31	9.31	-15	66,970	-0.02%
2020/06/03	22	9.28	3	9.32	9.39	19	71,890	0.03%
2020/06/02	30	9.15	0	0.00	9.09	30	72,938	0.04%
2020/05/29	0	0.00	18	9.18	9.17	-18	73,778	-0.02%
2020/05/28	6	9.18	0	0.00	9.16	6	74,481	0.01%
2020/05/27	6.3	9.32	5	9.32	9.32	1.3	76,350	0.00%
2020/05/26	15	9.36	1	9.35	9.37	14	77,903	0.02%
2020/05/25	18	9.35	3	9.37	9.32	15	78,104	0.02%
2020/05/22	31	9.57	1	9.41	9.40	30	77,988	0.04%
2020/05/21	2	9.69	9	9.75	9.64	-7	77,642	-0.01%
2020/05/20	18	9.50	3	9.53	9.60	15	77,309	0.02%
2020/05/19	53	9.76	21	9.86	9.64	32	77,196	0.04%
2020/05/18	44	9.63	14	9.69	9.65	30	76,245	0.04%
2020/05/15	16	9.46	5	9.54	9.44	11	75,743	0.01%
2020/05/14	6	9.35	25	9.33	9.30	-19	75,426	-0.03%
2020/05/13	9	9.50	66	9.41	9.48	-57	75,082	-0.08%
2020/05/12	29	9.27	18	9.33	9.37	11	74,751	0.01%
2020/05/11	10	9.09	11	9.09	9.47	-1	74,379	0.00%
2020/05/08	11	8.88	11	8.89	8.90	0	73,619	0.00%
2020/05/07	8	8.65	27	8.57	8.72	-19	73,312	-0.03%
2020/05/06	6	8.94	2	8.76	8.76	4	73,076	0.01%
2020/05/05	7	8.82	32	8.85	8.76	-25	72,309	-0.03%
2020/05/04	31	8.47	4	8.41	8.56	27	71,781	0.04%
2020/04/30	4	8.45	7	8.49	8.69	-3	71,342	0.00%
2020/04/29	0	0.00	14	7.98	8.03	-14	70,336	-0.02%
2020/04/28	13	7.74	0	0.00	7.75	13	70,037	0.02%
2020/04/27	18	7.88	0	0.00	7.88	18	69,574	0.03%
2020/04/24	3	8.06	18	8.11	8.00	-15	68,864	-0.02%
2020/04/23	28	8.03	10	7.82	8.04	18	67,918	0.03%
2020/04/22	43	7.53	0	0.00	7.44	43	66,657	0.06%
2020/04/21	33	8.06	10	8.12	8.17	23	64,017	0.04%
2020/04/20	5	8.43	0	0.00	8.45	5	61,680	0.01%
2020/04/17	44	8.60	3	8.66	8.60	41	60,465	0.07%
2020/04/16	54	8.51	0	0.00	8.50	54	59,081	0.09%
2020/04/15	18	8.66	32	8.54	8.64	-14	57,670	-0.02%
2020/04/14	17	8.34	19	8.22	8.67	-2	55,679	0.00%
2020/04/13	185	8.47	6	9.15	8.26	179	52,711	0.34%	大買/鉅額交易
2020/04/10	11	9.51	3	9.44	9.60	8	43,879	0.02%
2020/04/09	39	9.89	206	9.61	9.85	-167	43,089	-0.39%	大賣/鉅額交易
2020/04/08	46	9.36	3	9.42	9.43	43	42,459	0.10%
2020/04/07	15	10.14	4	10.21	10.14	11	40,824	0.03%
2020/04/06	13	10.19	29	10.32	10.23	-16	40,088	-0.04%
2020/04/01	30	10.14	22	10.21	10.23	8	39,173	0.02%
2020/03/31	7	10.07	3	10.13	10.08	4	38,809	0.01%
2020/03/30	12	9.75	5	9.70	9.79	7	38,430	0.02%
2020/03/27	21	10.13	10	10.12	10.17	11	37,874	0.03%
2020/03/26	12	10.22	2	10.37	10.33	10	37,560	0.03%
2020/03/25	22	10.56	431	10.51	10.46	-409	37,155	-1.10%	大賣/鉅額交易
2020/03/24	4	10.41	1	10.45	10.36	3	36,522	0.01%
2020/03/23	5	9.69	3	9.87	10.10	2	35,836	0.01%
2020/03/20	18	10.24	311	10.07	10.41	-293	34,923	-0.84%	大賣/鉅額交易
2020/03/19	358	9.36	15	9.23	9.12	343	33,485	1.02%	大買/鉅額交易
2020/03/18	57	10.30	43	10.29	10.25	14	31,478	0.04%
2020/03/17	47	10.76	20	10.77	10.75	27	30,205	0.09%
2020/03/16	11	11.05	22	10.95	10.95	-11	29,232	-0.04%
2020/03/13	48	10.98	18	11.09	11.34	30	28,400	0.11%
2020/03/12	37	11.04	37	11.03	11.00	0	26,833	0.00%
2020/03/11	37	11.73	41	11.62	11.55	-4	25,529	-0.02%
2020/03/10	54	11.02	11	10.84	11.31	43	23,875	0.18%
2020/03/09	404	11.01	27	10.80	10.41	377	21,554	1.75%	大買/鉅額交易
2020/03/06	23	13.38	10	13.41	13.38	13	16,447	0.08%
2020/03/05	21	13.85	0	0.00	13.84	21	15,037	0.14%
2020/03/04	1	13.92	0	0.00	13.98	1	14,143	0.01%
2020/03/03	10	14.14	0	0.00	13.97	10	13,496	0.07%
2020/03/02	7	13.39	0	0.00	13.51	7	12,621	0.06%
2020/02/27	25	14.23	20	14.15	14.15	5	10,302	0.05%
2020/02/26	4	14.77	0	0.00	14.82	4	8,480	0.05%
2020/02/25	16	15.08	0	0.00	15.10	16	8,068	0.20%
2020/02/24	1	15.16	17	15.18	15.26	-16	7,863	-0.20%
2020/02/21	1	15.68	0	0.00	15.62	1	7,593	0.01%
2020/02/20	2	15.73	40	15.71	15.69	-38	7,450	-0.51%
2020/02/19	2	15.37	0	0.00	15.39	2	7,232	0.03%
2020/02/18	4	15.18	0	0.00	15.16	4	7,063	0.06%
2020/02/17	0	0.00	1	15.26	15.27	-1	6,911	-0.01%
2020/02/14	5	15.09	0	0.00	15.11	5	6,678	0.07%
2020/02/13	6	15.05	4	15.05	15.03	2	6,450	0.03%
2020/02/12	1	14.80	0	0.00	14.85	1	6,049	0.02%
2020/02/11	3	14.70	0	0.00	14.73	3	5,781	0.05%
2020/02/10	3	14.71	0	0.00	14.76	3	5,469	0.05%
2020/02/07	4	15.01	0	0.00	14.98	4	5,208	0.08%
2020/02/06	13	15.10	0	0.00	15.25	13	4,979	0.26%
2020/02/05	13	14.71	1	14.73	14.72	12	4,683	0.26%
2020/02/04	3	14.83	1	14.85	14.87	2	4,308	0.05%
2020/02/03	14	15.16	0	0.00	15.22	14	3,775	0.37%
2020/01/31	13	15.63	1	15.63	15.66	12	3,480	0.34%
2020/01/30	6	15.96	1	16.04	16.01	5	3,116	0.16%
2020/01/20	2	17.32	0	0.00	17.33	2	2,958	0.07%
2020/01/17	0	0.00	1	17.14	17.15	-1	3,072	-0.03%
2020/01/16	1	17.06	0	0.00	17.08	1	3,308	0.03%
2020/01/14	3	17.01	0	0.00	17.02	3	3,387	0.09%
2020/01/06	0	0.00	1	18.84	18.83	-1	3,550	-0.03%
2019/12/31	0	0.00	3	17.96	17.94	-3	3,831	-0.08%
2019/12/30	1	18.00	0	0.00	18.00	1	4,302	0.02%
2019/12/24	0	17.58	0	0.00	17.66	0	4,862	0.00%
2019/12/23	0.2	17.50	0	0.00	17.54	0.2	4,890	0.00%
2019/12/13	0	0.00	1	17.34	17.32	-1	4,990	-0.02%
2019/12/10	1	17.20	0	0.00	17.21	1	5,413	0.02%
2019/12/06	0	0.00	1	17.07	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	3	17.02	17.01	-3	5,478	-0.05%
2019/12/04	1	16.51	0	0.00	16.54	1	5,402	0.02%
2019/12/02	1	16.46	0	0.00	16.45	1	5,603	0.02%
2019/11/29	1	16.95	2	17.00	16.95	-1	5,536	-0.02%
2019/11/28	2	16.92	0	0.00	16.93	2	5,561	0.04%
2019/11/27	0	0.00	2	17.03	17.05	-2	5,656	-0.04%
2019/11/26	0	0.00	1	16.98	16.96	-1	5,649	-0.02%
2019/11/25	3	16.93	0	0.00	16.93	3	5,712	0.05%
2019/11/22	0.2	17.02	4	17.03	17.02	-3.8	5,754	-0.07%
2019/11/21	2	16.64	2	16.62	16.64	0	5,737	0.00%
2019/11/20	1	16.27	0	0.00	16.24	1	5,683	0.02%
2019/11/19	3	16.70	0	0.00	16.71	3	5,637	0.05%
2019/11/18	0	0.00	2	16.94	16.92	-2	5,647	-0.04%
2019/11/15	2	16.74	0	0.00	16.75	2	5,634	0.04%
2019/11/14	1	16.80	2	16.81	16.85	-1	5,633	-0.02%
2019/11/13	2	16.59	0	0.00	16.58	2	5,576	0.04%
2019/11/12	1	16.60	2	16.67	16.67	-1	5,599	-0.02%
2019/11/11	0	0.00	4	16.63	16.60	-4	5,694	-0.07%
2019/11/08	0	0.00	4	16.64	16.64	-4	5,696	-0.07%
2019/11/07	0	0.00	10	16.48	16.45	-10	5,698	-0.18%
2019/11/06	5	16.65	7	16.69	16.66	-2	5,835	-0.03%
2019/10/30	1	16.19	0	0.00	16.20	1	5,828	0.02%
2019/10/29	1	16.37	0	0.00	16.30	1	5,841	0.02%
2019/10/24	0.2	16.27	0	0.00	16.28	0.2	5,556	0.00%
2019/10/21	1	15.78	11	15.79	15.80	-10	5,269	-0.19%
2019/10/17	2	15.61	0	0.00	15.60	2	5,273	0.04%
2019/10/15	1	15.73	0	0.00	15.67	1	5,217	0.02%
2019/10/14	0	0.00	1	16.00	15.97	-1	5,133	-0.02%
2019/10/09	1	15.50	0	0.00	15.51	1	4,937	0.02%
2019/10/08	10	15.67	0	0.00	15.66	10	4,792	0.21%
2019/10/07	1	15.59	0	0.00	15.61	1	4,804	0.02%
2019/10/04	2	15.60	2	15.65	15.69	0	4,626	0.00%
2019/10/03	3	15.80	1	15.72	15.86	2	4,146	0.05%
2019/10/02	1	16.01	1	16.06	16.07	0	3,882	0.00%
2019/09/27	0	0.00	3	16.55	16.57	-3	3,564	-0.08%
2019/09/26	2	16.69	2	16.68	16.65	0	3,607	0.00%
2019/09/25	2	16.78	2	16.77	16.79	0	3,597	0.00%
2019/09/24	3	17.21	1	17.21	17.21	2	3,574	0.06%
2019/09/23	0	0.00	7	17.30	17.30	-7	3,603	-0.19%
2019/09/20	2	17.27	1	17.30	17.26	1	3,635	0.03%
2019/09/19	3	17.13	0	0.00	17.15	3	3,701	0.08%
2019/09/18	2	17.32	6	17.32	17.32	-4	3,722	-0.11%
2019/09/17	7	18.08	13	18.15	18.19	-6	3,648	-0.16%
2019/09/16	10	17.59	75	17.70	17.55	-65	3,590	-1.81%
2019/09/12	2	16.57	3	16.59	16.58	-1	3,395	-0.03%
2019/09/10	0	0.00	0.4	17.00	17.10	-0.4	3,410	-0.01%
2019/09/05	0.2	16.55	2	16.64	16.56	-1.8	3,466	-0.05%
2019/09/04	3	15.99	1	16.04	16.04	2	3,405	0.06%
2019/09/03	2	16.19	0	0.00	16.20	2	3,347	0.06%
2019/08/28	1	16.35	0	0.00	16.36	1	3,428	0.03%
2019/08/19	1	16.32	0	0.00	16.33	1	3,393	0.03%
2019/08/15	1	16.23	0	0.00	16.25	1	3,391	0.03%
2019/08/14	0	0.00	1	16.65	16.59	-1	3,366	-0.03%
2019/08/08	1	15.56	1	15.66	15.72	0	3,191	0.00%
2019/08/07	2	15.89	0	0.00	15.89	2	3,015	0.07%
2019/08/02	1	16.30	0	0.00	16.28	1	2,770	0.04%
2019/08/01	0.2	17.04	0	0.00	17.04	0.2	2,623	0.01%
2019/07/24	1	16.78	1	16.83	16.82	0	2,565	0.00%
2019/07/22	1	16.62	0	0.00	16.63	1	2,574	0.04%
2019/07/19	2	16.60	1	16.66	16.62	1	2,545	0.04%
2019/07/12	1	17.80	0	0.00	17.83	1	2,499	0.04%
2019/07/11	0	0.00	3	17.85	17.85	-3	2,503	-0.12%
2019/07/05	1	16.75	0	0.00	16.77	1	2,423	0.04%
2019/07/04	1	16.87	0	0.00	16.81	1	2,440	0.04%
2019/07/03	2	16.74	3	16.70	16.68	-1	2,464	-0.04%
2019/07/02	1	17.34	1	17.40	17.38	0	2,426	0.00%
2019/07/01	0.1	17.66	0	0.00	17.65	0.1	2,447	0.00%
2019/06/27	1	17.44	0	0.00	17.41	1	2,431	0.04%
2019/06/24	0	0.00	2	17.05	17.04	-2	2,303	-0.09%
2019/06/21	0	0.00	3	16.92	16.74	-3	2,252	-0.13%
2019/06/18	101	15.48	0	0.00	15.49	101	2,103	4.80%	大買/鉅額交易
2019/06/14	4	15.65	2	15.70	15.67	2	2,067	0.10%
2019/06/13	2	15.34	0	0.00	15.33	2	1,993	0.10%
2019/06/12	1	15.66	0	0.00	15.64	1	1,878	0.05%
2019/06/11	100	15.95	0	0.00	15.99	100	1,835	5.45%
2019/06/10	21	16.12	2	16.15	16.19	19	1,814	1.05%
2019/06/06	3	15.42	3	15.46	15.44	0	1,758	0.00%
2019/06/03	6	15.83	2	15.84	15.82	4	1,628	0.25%
2019/05/31	5	16.74	0	0.00	16.74	5	1,488	0.34%
2019/05/30	0	0.00	2	17.62	17.61	-2	1,402	-0.14%
2019/05/29	2	17.48	0	0.00	17.42	2	1,424	0.14%
2019/05/28	0	0.00	2	17.59	17.62	-2	1,442	-0.14%
2019/05/23	1	18.15	2	18.18	18.15	-1	1,491	-0.07%
2019/05/22	1	18.60	0	0.00	18.60	1	1,517	0.07%
2019/05/21	1	18.83	0	0.00	18.90	1	1,543	0.06%
2019/05/20	0	0.00	1	18.95	18.93	-1	1,581	-0.06%
2019/05/16	0	0.00	2	18.55	18.54	-2	1,686	-0.12%
2019/05/15	0	0.00	1	18.29	18.29	-1	1,716	-0.06%
2019/05/10	2	18.36	3	18.48	18.34	-1	1,808	-0.06%
2019/05/08	2	18.35	0	0.00	18.36	2	1,884	0.11%
2019/05/06	0	0.00	4	17.89	17.97	-4	1,926	-0.21%
2019/05/03	2	18.30	100	18.32	18.28	-98	1,929	-5.08%
2019/04/29	2	18.71	4	18.69	18.68	-2	2,055	-0.10%
2019/04/26	1	19.23	1	19.26	19.28	0	2,063	0.00%
2019/04/25	1	19.46	0	0.00	19.53	1	2,071	0.05%
2019/04/23	0	0.00	1	19.54	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	4	19.38	19.44	-4	2,176	-0.18%
2019/04/18	1	18.91	0	0.00	18.94	1	2,384	0.04%
2019/04/17	0	0.00	1	19.12	19.15	-1	2,526	-0.04%
2019/04/16	1	18.84	0	0.00	18.83	1	2,548	0.04%
2019/04/12	1	18.94	0	0.00	18.96	1	2,761	0.04%
2019/04/11	2	19.08	5	19.10	19.07	-3	2,815	-0.11%
2019/04/10	5	19.02	0	0.00	19.00	5	2,888	0.17%
2019/04/09	0	0.00	1	19.10	19.11	-1	2,946	-0.03%
2019/04/08	3	18.80	100	18.81	18.80	-97	3,074	-3.15%
2019/04/03	1	18.62	4	18.63	18.62	-3	3,242	-0.09%
2019/04/02	2	18.38	2	18.41	18.37	0	3,476	0.00%
2019/04/01	2	18.18	1	18.15	18.17	1	3,512	0.03%
2019/03/28	1	17.90	0	0.00	17.88	1	3,747	0.03%
2019/03/25	2	17.79	8	17.76	17.80	-6	4,332	-0.14%
2019/03/22	4	18.13	0	0.00	18.11	4	4,398	0.09%
2019/03/21	0	0.00	1	18.19	18.24	-1	4,462	-0.02%
2019/03/20	2	17.99	0	0.00	18.00	2	4,490	0.04%
2019/03/19	0	0.00	1	18.02	18.02	-1	4,534	-0.02%
2019/03/18	1	17.89	0	0.00	17.91	1	4,615	0.02%
2019/03/14	0	0.00	3	17.92	17.95	-3	4,771	-0.06%
2019/03/13	1	17.69	0	0.00	17.73	1	4,757	0.02%
2019/03/12	0	0.00	2	17.70	17.67	-2	4,837	-0.04%
2019/03/08	3	17.51	0	0.00	17.50	3	4,954	0.06%
2019/03/07	0	0.00	1	17.55	17.61	-1	4,984	-0.02%
2019/03/06	1	17.46	0	0.00	17.50	1	5,122	0.02%
2019/03/05	0	0.00	1	17.57	17.51	-1	5,149	-0.02%
2019/03/04	1	17.47	0	0.00	17.47	1	5,197	0.02%
2019/02/27	4	17.36	4	17.40	17.50	0	5,258	0.00%
2019/02/26	1	17.30	6	17.25	17.22	-5	5,275	-0.09%
2019/02/25	1	17.80	0	0.00	17.77	1	5,226	0.02%
2019/02/22	0	0.00	1	17.72	17.69	-1	5,264	-0.02%
2019/02/21	0	0.00	1	17.64	17.75	-1	5,246	-0.02%
2019/02/19	1	17.57	0	0.00	17.58	1	5,208	0.02%
2019/02/18	2	17.58	0	0.00	17.59	2	5,192	0.04%
2019/02/15	0	0.00	6	17.18	17.20	-6	5,200	-0.12%
2019/02/14	1	17.09	1	17.08	17.10	0	5,165	0.00%
2019/02/13	0	0.00	2	16.91	16.93	-2	5,130	-0.04%
2019/02/12	0	0.00	7	16.65	16.66	-7	5,108	-0.14%
2019/01/30	0	0.00	2	16.46	16.54	-2	5,073	-0.04%
2019/01/29	0	0.00	6	16.19	16.20	-6	5,019	-0.12%
2019/01/28	8	16.54	5	16.56	16.51	3	5,000	0.06%
2019/01/25	1	16.44	3	16.53	16.62	-2	5,012	-0.04%
2019/01/24	1	16.36	0	0.00	16.38	1	4,992	0.02%
2019/01/23	3	16.53	0	0.00	16.52	3	4,973	0.06%
2019/01/22	4	16.55	7	16.62	16.52	-3	4,926	-0.06%
2019/01/21	2	16.67	7	16.63	16.67	-5	4,900	-0.10%
2019/01/18	4	16.45	0	0.00	16.47	4	4,827	0.08%
2019/01/15	2	16.11	0	0.00	16.11	2	4,823	0.04%
2019/01/14	0	0.00	4	16.26	16.10	-4	4,819	-0.08%
2019/01/11	4	16.50	0	0.00	16.54	4	4,756	0.08%
2019/01/10	1	16.37	1	16.41	16.37	0	4,656	0.00%
2019/01/09	0	0.00	20	16.00	16.06	-20	4,511	-0.44%
2019/01/08	7	15.53	6	15.52	15.53	1	4,370	0.02%
2019/01/07	6	15.54	2	15.57	15.59	4	4,314	0.09%
2019/01/04	4	15.10	16	15.04	15.18	-12	4,215	-0.28%
2019/01/03	3	14.74	3	14.66	14.68	0	4,103	0.00%
2019/01/02	3	14.68	3	14.76	14.50	0	4,033	0.00%
2018/12/28	1	14.66	1	14.66	14.66	0	3,949	0.00%
2018/12/27	3	14.78	1	14.79	14.88	2	3,872	0.05%
2018/12/26	2	14.03	1	14.06	14.01	1	3,707	0.03%
2018/12/25	26	14.03	3	14.23	14.22	23	3,507	0.66%
2018/12/21	4	14.97	0	0.00	14.92	4	3,109	0.13%
2018/12/20	5	15.22	4	15.24	15.16	1	2,912	0.03%
2018/12/19	24	15.22	4	15.41	15.31	20	2,800	0.71%
2018/12/18	2	16.06	0	0.00	15.97	2	2,521	0.08%
2018/12/17	4	16.65	0	0.00	16.62	4	2,321	0.17%
2018/12/14	2	16.88	2	16.96	16.89	0	2,229	0.00%
2018/12/13	12	16.61	1	16.63	16.61	11	2,150	0.51%
2018/12/11	11	16.55	0	0.00	16.55	11	2,018	0.54%
2018/12/10	31	16.96	0	0.00	16.94	31	1,908	1.62%
2018/12/07	1	16.61	0	0.00	16.61	1	1,836	0.05%
2018/12/06	1	17.00	0	0.00	16.95	1	1,743	0.06%
2018/12/05	0	0.00	2	16.96	16.98	-2	1,712	-0.12%
2018/12/03	5	16.98	0	0.00	17.34	5	1,562	0.32%
2018/11/29	2	16.44	0	0.00	16.57	2	1,422	0.14%
2018/11/26	2	16.48	1	16.60	16.78	1	1,165	0.09%
2018/11/21	1	17.49	1	17.42	17.62	0	1,032	0.00%
2018/11/16	1	18.48	0	0.00	18.49	1	984	0.10%
2018/11/14	2	18.15	0	0.00	18.10	2	932	0.21%
2018/11/13	1	19.18	0	0.00	19.20	1	860	0.12%
2018/08/28	0	0.00	1	22.18	22.14	-1	898	-0.11%
2018/06/08	0	0.00	100	20.25	20.21	-100	1,194	-8.37%
2018/06/07	4	19.91	4	20.00	20.00	0	1,187	0.00%
2018/05/08	0	0.00	1	21.40	21.40	-1	1,526	-0.07%
2018/05/03	1	20.76	0	0.00	20.74	1	1,567	0.06%
2018/04/19	0	0.00	5	21.00	21.04	-5	1,915	-0.26%
2018/04/13	5	20.38	0	0.00	20.44	5	2,008	0.25%
2018/03/05	0	0.00	1	18.75	18.73	-1	2,302	-0.04%
2018/01/25	0	0.00	1	20.11	20.11	-1	2,921	-0.03%
2018/01/17	0	0.00	200	19.33	19.30	-200	3,056	-6.54%	大賣/鉅額交易
2018/01/12	0	0.00	5	19.28	19.29	-5	2,952	-0.17%
2018/01/10	0	0.00	6	19.23	19.23	-6	2,941	-0.20%
2018/01/04	0	0.00	1	18.78	18.84	-1	2,989	-0.03%
2018/01/02	0	0.00	1	18.41	18.42	-1	2,936	-0.03%