集盛 (1455)-合庫-台中券商分點個股進出

台股 » 個股 » 集盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

集盛

(1455)

可現股當沖

股價
15.05
漲跌
▲0.30
漲幅
+2.03%
成交量
4,794張
產業
上市紡織類股
412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

集盛 (1455)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15	14.77	60	14.92	15.05	-45	4,841	-0.93%
2024/04/25	0	0.00	15	14.72	14.75	-15	4,768	-0.31%
2024/04/24	1	14.90	5	14.80	14.65	-4	4,697	-0.09%
2024/04/23	0	0.00	10	13.95	14.45	-10	4,565	-0.22%
2024/04/19	2	12.65	1	12.65	12.90	1	4,316	0.02%
2024/04/18	1	12.50	1	12.55	12.55	0	4,260	0.00%
2024/04/17	1	12.70	0	0.00	12.65	1	4,234	0.02%
2024/04/16	9	12.62	0	0.00	12.60	9	4,228	0.21%
2024/04/15	3	12.92	0	0.00	12.80	3	4,192	0.07%
2024/04/12	8	13.29	0	0.00	13.30	8	4,120	0.19%
2024/04/11	44	14.02	4	14.05	13.75	40	4,060	0.99%
2024/04/10	22	14.29	0	0.00	14.25	22	3,979	0.55%
2024/04/09	6	14.57	0	0.00	14.60	6	3,936	0.15%
2024/04/08	5	14.60	1	14.65	14.75	4	3,904	0.10%
2024/04/03	5	14.51	11	14.41	14.55	-6	3,879	-0.15%
2024/04/02	16	15.01	6	15.10	14.85	10	3,848	0.26%
2024/04/01	0	0.00	14	14.98	14.90	-14	3,759	-0.37%
2024/03/29	4	14.49	0	0.00	14.40	4	3,675	0.11%
2024/03/28	1	14.80	1	14.85	14.80	0	3,584	0.00%
2024/03/27	4	14.55	10	14.74	14.95	-6	3,542	-0.17%
2024/03/26	20	14.70	20	15.20	14.40	0	3,463	0.00%
2024/03/22	0	0.00	20	14.35	14.50	-20	3,303	-0.61%
2024/03/21	1	14.30	250	14.29	14.25	-249	3,202	-7.78%	大賣/鉅額交易
2024/03/20	1	14.50	4	14.65	14.35	-3	3,183	-0.09%
2024/03/19	0	0.00	3	14.35	14.35	-3	3,144	-0.10%
2024/03/15	26	14.83	0	0.00	14.55	26	3,077	0.84%
2024/03/14	6	15.38	117	15.42	15.20	-111	2,945	-3.77%	大賣/鉅額交易
2024/03/13	5	14.57	0	0.00	14.50	5	2,695	0.19%
2024/03/12	0	0.00	10	15.10	14.55	-10	2,591	-0.39%
2024/03/11	0	0.00	1	13.95	13.90	-1	2,221	-0.05%
2024/03/08	0	0.00	10	13.55	13.50	-10	2,140	-0.47%
2024/03/07	10	13.55	0	0.00	13.20	10	2,068	0.48%
2024/03/06	5	13.12	5	13.50	13.55	0	1,986	0.00%
2024/03/05	4	13.05	2	13.50	12.95	2	1,857	0.11%
2024/03/04	5	12.30	10	12.45	12.30	-5	1,639	-0.30%
2024/03/01	5	12.45	4.5	12.55	12.55	0.5	1,621	0.03%
2024/02/29	0	0.00	5	12.70	12.60	-5	1,598	-0.31%
2024/02/27	5	12.40	4	12.48	12.60	1	1,559	0.06%
2024/02/26	5	12.50	6	12.47	12.40	-1	1,523	-0.07%
2024/02/23	0	0.00	5	12.30	12.15	-5	1,480	-0.34%
2024/02/22	21	12.34	0	0.00	12.35	21	1,448	1.45%
2024/02/21	6	11.89	11	12.15	12.45	-5	1,363	-0.37%
2024/02/20	39	12.02	5	11.96	11.60	34	1,187	2.86%
2024/02/19	1	11.10	3	11.52	11.55	-2	965	-0.21%
2024/02/01	0	0.00	1	10.15	10.10	-1	942	-0.11%
2024/01/23	0	0.00	2	10.20	10.30	-2	994	-0.20%
2024/01/18	0	0.00	1	10.15	10.20	-1	996	-0.10%
2024/01/11	5	10.60	0	0.00	10.65	5	989	0.51%
2024/01/10	0.5	10.70	0	0.00	10.55	0.5	1,018	0.05%
2024/01/08	10	11.10	0	0.00	11.05	10	989	1.01%
2023/12/29	0	0.00	10	10.90	10.95	-10	958	-1.04%
2023/12/27	0	0.00	20	11.05	11.05	-20	948	-2.11%
2023/12/21	1	11.60	0	0.00	11.45	1	914	0.11%
2023/12/18	10	11.55	0	0.00	11.35	10	873	1.15%
2023/12/15	10	11.40	0	0.00	11.50	10	855	1.17%
2023/12/07	10	11.80	1	11.85	11.45	9	769	1.17%
2023/12/06	0	0.00	5	11.50	11.70	-5	713	-0.70%
2023/12/04	10	11.10	0	0.00	11.10	10	655	1.53%
2023/12/01	20	11.00	0	0.00	11.10	20	649	3.08%
2023/11/13	5	10.60	0	0.00	10.75	5	522	0.96%
2023/10/26	0.1	10.00	3	9.94	9.95	-3	413	-0.71%
2023/10/24	0.1	9.95	0	0.00	9.87	0.1	411	0.01%
2023/10/20	6	9.80	0	0.00	9.89	6	413	1.45%
2023/09/20	10	9.88	0	0.00	9.90	10	424	2.36%
2023/09/19	11	9.91	0	0.00	9.93	11	427	2.58%
2023/09/15	5	9.90	0	0.00	9.84	5	428	1.17%
2023/09/11	0	0.00	6	9.82	9.70	-6	438	-1.37%
2023/09/04	0.1	9.77	0	0.00	9.75	0.1	450	0.02%
2023/09/01	0	0.00	8	9.82	9.74	-8	453	-1.76%
2023/08/23	10	9.38	0	0.00	9.40	10	462	2.16%
2023/07/28	10	10.00	5	9.99	10.00	5	530	0.94%
2023/07/27	10	10.05	0	0.00	10.10	10	531	1.88%
2023/07/25	0	0.00	0.6	9.94	9.88	-0.6	527	-0.11%
2023/07/21	10	9.95	0	0.00	9.94	10	529	1.89%
2023/07/14	0	0.00	0.1	10.10	10.10	-0.1	531	-0.01%
2023/06/16	0.1	10.50	0	0.00	10.40	0.1	556	0.02%
2023/06/15	0.6	10.45	0	0.00	10.35	0.6	553	0.10%
2023/06/08	4.1	10.59	0	0.00	10.55	4.1	581	0.70%
2023/05/31	0	0.00	240	10.41	10.40	-240	635	-37.79%	大賣/鉅額交易
2023/05/30	0	0.00	5	10.55	10.45	-5	632	-0.79%
2023/05/25	0	0.00	300	10.68	10.65	-300	637	-47.04%	大賣/鉅額交易
2023/05/23	0	0.00	3	10.93	10.65	-3	622	-0.48%
2023/05/12	0.1	10.35	0	0.00	10.10	0.1	575	0.01%
2023/05/11	0.1	10.35	0	0.00	10.15	0.1	573	0.01%
2023/05/02	2	10.35	0	0.00	10.40	2	598	0.33%
2023/04/20	10	10.80	0	0.00	10.65	10	580	1.72%
2023/04/19	10	10.80	0	0.00	10.80	10	582	1.72%
2023/04/14	3	10.70	0	0.00	10.70	3	574	0.52%
2023/04/07	0	0.00	9	10.65	10.70	-9	571	-1.57%
2023/03/27	0	0.00	1	10.75	10.70	-1	571	-0.18%
2023/03/23	2	10.70	0	0.00	10.65	2	571	0.35%
2023/03/17	10	10.65	0	0.00	10.65	10	567	1.76%
2023/03/14	0	0.00	0.4	10.95	10.90	-0.4	564	-0.08%
2023/03/08	1	11.50	0	0.00	11.50	1	594	0.17%
2023/03/02	0	0.00	4	11.05	11.00	-4	607	-0.66%
2023/02/21	2	10.95	0	0.00	11.00	2	603	0.33%
2023/02/20	1	10.90	0	0.00	11.00	1	606	0.16%
2023/02/02	0	0.00	10	10.85	10.85	-10	666	-1.50%
2023/02/01	0	0.00	5	10.87	10.85	-5	660	-0.76%
2023/01/31	0	0.00	5	10.70	10.70	-5	654	-0.76%
2023/01/06	0	0.00	3	10.60	10.60	-3	677	-0.44%
2023/01/03	0	0.00	8	10.30	10.40	-8	692	-1.16%
2022/12/26	11	10.45	0	0.00	10.40	11	708	1.55%
2022/12/23	0.2	10.40	0	0.00	10.45	0.2	723	0.03%
2022/12/21	22	10.29	0	0.00	10.25	22	771	2.85%
2022/12/14	4	10.40	0	0.00	10.40	4	846	0.47%
2022/12/05	2	10.80	0	0.00	10.80	2	834	0.24%
2022/11/30	0	0.00	8	11.01	10.85	-8	820	-0.98%
2022/11/29	1	10.55	2	10.70	10.70	-1	790	-0.13%
2022/11/28	6	10.58	2	10.65	10.70	4	781	0.51%
2022/11/22	0	0.00	3	10.35	10.30	-3	774	-0.39%
2022/11/14	3	10.40	0	0.00	10.40	3	891	0.34%
2022/11/10	0	0.00	2	10.30	10.25	-2	899	-0.22%
2022/11/03	0	0.00	0.1	9.97	9.97	-0.1	955	-0.01%
2022/10/28	5	9.69	0	0.00	9.58	5	1,101	0.45%
2022/10/26	2	9.54	6	9.60	9.60	-4	1,108	-0.36%
2022/10/21	2	9.50	0	0.00	9.47	2	1,118	0.18%
2022/10/14	2	9.36	7	9.46	9.52	-5	1,127	-0.44%
2022/10/13	1.1	9.10	0	0.00	9.08	1.1	1,119	0.10%
2022/10/11	2	9.52	0	0.00	9.51	2	1,111	0.18%
2022/10/07	0	0.00	6	9.80	9.78	-6	1,110	-0.54%
2022/10/04	3	9.55	0	0.00	9.58	3	1,116	0.27%
2022/09/28	1	9.20	0	0.00	9.12	1	1,115	0.09%
2022/09/12	0	0.00	7	10.50	10.55	-7	1,209	-0.58%
2022/09/06	0	0.00	2	10.25	10.30	-2	1,241	-0.16%
2022/08/30	8	10.85	0	0.00	10.85	8	1,290	0.62%
2022/08/25	0	0.00	2	11.10	11.00	-2	1,269	-0.16%
2022/08/24	5	11.40	17	11.29	11.00	-12	1,261	-0.95%
2022/08/15	0	0.00	2	10.85	10.80	-2	1,134	-0.18%
2022/08/11	0	0.00	10	10.30	10.25	-10	1,092	-0.92%
2022/08/10	10	10.12	5	10.15	10.15	5	1,092	0.46%
2022/08/09	5	10.28	0	0.00	10.30	5	1,085	0.46%
2022/08/05	1	11.15	10	11.13	11.20	-9	1,013	-0.89%
2022/08/04	5	10.80	0	0.00	10.90	5	1,003	0.50%
2022/08/03	1	11.25	0	0.00	11.25	1	983	0.10%
2022/08/01	0	0.00	5	11.35	11.35	-5	1,055	-0.47%
2022/07/12	5	10.85	0	0.00	10.80	5	1,274	0.39%
2022/06/24	0	0.00	1	11.60	11.70	-1	1,788	-0.06%
2022/06/23	1	11.45	0	0.00	11.20	1	1,792	0.06%
2022/06/21	2	11.60	0	0.00	11.90	2	1,852	0.11%
2022/06/20	0.3	11.65	0	0.00	11.25	0.3	1,865	0.02%
2022/06/13	0.1	12.85	0	0.00	12.85	0.1	1,968	0.01%
2022/05/31	1	13.50	1	13.55	13.50	0	2,181	0.00%
2022/05/13	0	0.00	1	12.85	12.95	-1	2,408	-0.04%
2022/05/12	4	12.83	2	12.65	12.50	2	2,426	0.08%
2022/05/09	2	13.05	0	0.00	12.80	2	2,440	0.08%
2022/05/05	2	14.10	0	0.00	14.10	2	2,498	0.08%
2022/05/03	0	0.00	5	13.75	13.85	-5	2,540	-0.20%
2022/04/29	1	14.25	0	0.00	14.00	1	2,566	0.04%
2022/04/27	2	14.00	0	0.00	13.90	2	2,571	0.08%
2022/04/26	2.2	14.40	0	0.00	14.50	2.2	2,545	0.09%
2022/04/25	82	14.80	0	0.00	14.45	82	2,546	3.22%
2022/04/20	0	0.00	4	15.25	15.25	-4	2,520	-0.16%
2022/04/19	2	15.30	0	0.00	15.25	2	2,551	0.08%
2022/04/15	1	15.50	0	0.00	15.35	1	2,562	0.04%
2022/04/14	1	15.50	0	0.00	15.50	1	2,566	0.04%
2022/04/13	2	15.70	0	0.00	15.75	2	2,565	0.08%
2022/04/11	9	16.58	0	0.00	16.40	9	2,489	0.36%
2022/04/07	3	16.70	3	16.75	16.60	0	2,357	0.00%
2022/04/06	1	17.20	28	17.25	17.20	-27	2,321	-1.16%
2022/04/01	0	0.00	2	17.10	17.05	-2	2,318	-0.09%
2022/03/31	0	0.00	40	17.14	17.10	-40	2,331	-1.72%
2022/03/30	0	0.00	2	17.00	17.10	-2	2,319	-0.09%
2022/03/25	0	0.00	2	16.65	16.75	-2	2,273	-0.09%
2022/03/24	0	0.00	4	16.55	16.65	-4	2,283	-0.18%
2022/03/22	1	16.40	5	16.40	16.40	-4	2,575	-0.16%
2022/03/18	2	16.25	2	16.30	16.25	0	2,592	0.00%
2022/03/17	2	16.00	2	16.03	16.05	0	2,577	0.00%
2022/03/16	3	15.72	0	0.00	15.70	3	2,557	0.12%
2022/03/15	0	0.00	3	15.62	15.60	-3	2,648	-0.11%
2022/03/14	1	15.40	1	15.50	15.60	0	2,687	0.00%
2022/03/09	0	0.00	11	15.60	15.75	-11	2,955	-0.37%
2022/03/08	0	0.00	3	15.13	15.15	-3	2,935	-0.10%
2022/03/03	0	0.00	1	16.00	15.85	-1	3,007	-0.03%
2022/02/25	1	15.50	0	0.00	15.35	1	3,113	0.03%
2022/02/24	3	15.65	0	0.00	15.40	3	3,137	0.10%
2022/02/23	0	0.00	1	16.05	15.95	-1	3,132	-0.03%
2022/02/22	3	15.90	0	0.00	15.95	3	3,209	0.09%
2022/02/21	0	0.00	2	16.20	16.25	-2	3,218	-0.06%
2022/02/17	1	16.30	0	0.00	15.95	1	3,298	0.03%
2022/02/10	4	16.05	0	0.00	16.05	4	3,870	0.10%
2022/02/09	15	16.14	1	16.00	16.15	14	4,058	0.34%
2022/02/08	0	0.00	6	16.10	16.15	-6	4,103	-0.15%
2022/02/07	0	0.00	52	15.79	15.90	-52	4,171	-1.25%
2022/01/25	1	15.10	0.6	14.95	14.95	0.4	4,352	0.01%
2022/01/24	1	15.00	4	15.11	15.15	-3	4,387	-0.07%
2022/01/19	1	15.55	0	0.00	15.50	1	4,516	0.02%
2022/01/18	10	15.65	0	0.00	15.50	10	4,605	0.22%
2022/01/17	0	0.00	1	15.15	15.45	-1	4,675	-0.02%
2022/01/14	51.1	15.20	0	0.00	15.30	51.1	4,766	1.07%
2022/01/13	0	0.00	1	15.65	15.60	-1	4,833	-0.02%
2022/01/12	14	15.45	1	15.55	15.40	13	4,948	0.26%
2022/01/11	2	15.75	0	0.00	15.70	2	5,288	0.04%
2022/01/10	2	15.93	9	15.90	16.00	-7	5,557	-0.13%
2022/01/07	6	15.89	11	15.86	15.85	-5	5,589	-0.09%
2022/01/06	1	16.05	0	0.00	15.95	1	5,624	0.02%
2022/01/05	16	16.23	1	16.15	16.10	15	5,665	0.26%
2021/12/30	10	16.45	4	16.50	16.45	6	6,055	0.10%
2021/12/29	0	0.00	2	16.50	16.55	-2	6,566	-0.03%
2021/12/28	11	16.46	0	0.00	16.40	11	6,865	0.16%
2021/12/27	12	16.55	1	16.70	16.55	11	7,447	0.15%
2021/12/24	1	16.45	0	0.00	16.50	1	8,303	0.01%
2021/12/22	1	16.55	0	0.00	16.60	1	9,607	0.01%
2021/12/21	0	0.00	11	16.70	16.80	-11	10,623	-0.10%
2021/12/20	2	16.65	0	0.00	16.55	2	10,759	0.02%
2021/12/17	2	17.10	111	17.24	16.80	-109	10,748	-1.01%	大賣/鉅額交易
2021/12/16	10	16.65	0	0.00	16.60	10	10,478	0.10%
2021/12/15	0	0.00	1	16.50	16.75	-1	10,516	-0.01%
2021/12/13	5	16.75	0	0.00	16.75	5	10,492	0.05%
2021/12/10	7	16.84	1	16.80	16.75	6	10,482	0.06%
2021/12/08	2	16.85	2	17.00	16.70	0	10,463	0.00%
2021/12/06	23	16.74	1	17.00	16.85	22	10,412	0.21%
2021/12/03	16	16.78	34	16.76	16.90	-18	10,387	-0.17%
2021/11/30	15	16.08	0	0.00	16.10	15	10,289	0.15%
2021/11/29	5.5	15.56	1	15.50	15.60	4.5	10,430	0.04%
2021/11/26	3	16.35	1	16.40	16.10	2	10,409	0.02%
2021/11/25	9	16.60	0	0.00	16.60	9	10,419	0.09%
2021/11/24	10	16.53	1	16.45	16.60	9	10,420	0.09%
2021/11/23	13	16.42	3	16.55	16.30	10	10,418	0.10%
2021/11/22	12	16.48	7	16.60	16.40	5	10,428	0.05%
2021/11/19	70	16.50	29	16.59	16.40	41	10,482	0.39%
2021/11/18	2	16.63	4	16.75	16.65	-2	10,467	-0.02%
2021/11/17	27.5	16.65	2	16.75	16.60	25.5	10,541	0.24%
2021/11/16	5	16.80	43	16.86	16.70	-38	10,572	-0.36%
2021/11/15	52	16.88	3	16.95	16.90	49	10,626	0.46%
2021/11/12	7	17.01	0	0.00	16.95	7	10,747	0.07%
2021/11/11	50	17.10	20	17.05	17.05	30	10,836	0.28%
2021/11/10	31	17.38	32	17.69	17.20	-1	10,969	-0.01%
2021/11/09	4	16.88	2	17.05	16.90	2	10,689	0.02%
2021/11/08	8	16.99	2	17.05	17.00	6	10,649	0.06%
2021/11/05	0	0.00	8	17.61	17.65	-8	10,570	-0.08%
2021/11/04	5	17.58	6	17.67	17.40	-1	10,622	-0.01%
2021/11/03	0	0.00	23	17.65	17.65	-23	10,856	-0.21%
2021/11/02	3	17.48	2	17.48	17.15	1	11,142	0.01%
2021/11/01	22	17.06	3	17.15	17.10	19	11,155	0.17%
2021/10/29	3	17.27	2	17.10	17.10	1	11,217	0.01%
2021/10/28	3	17.27	7	17.21	17.30	-4	11,205	-0.04%
2021/10/27	0	0.00	1	16.95	17.05	-1	11,259	-0.01%
2021/10/26	9	17.18	0	0.00	17.05	9	11,310	0.08%
2021/10/25	8	17.45	4	17.60	17.40	4	11,401	0.04%
2021/10/22	8	17.48	5	17.50	17.40	3	11,495	0.03%
2021/10/21	11	17.86	7	17.99	17.80	4	11,547	0.03%
2021/10/20	3	18.05	1	18.00	18.00	2	11,620	0.02%
2021/10/19	7	17.97	34	17.98	18.05	-27	11,855	-0.23%
2021/10/18	1	17.05	11	17.55	18.40	-10	11,592	-0.09%
2021/10/15	21	17.20	6	17.03	16.95	15	11,483	0.13%
2021/10/14	1	17.10	4	17.13	16.90	-3	11,567	-0.03%
2021/10/13	8	17.21	29	17.10	16.90	-21	11,659	-0.18%
2021/10/12	7	17.52	2	17.80	17.40	5	11,702	0.04%
2021/10/08	9	18.08	2	18.15	18.15	7	11,723	0.06%
2021/10/07	3	18.10	4	18.33	18.20	-1	11,892	-0.01%
2021/10/06	48	17.94	42	18.03	18.00	6	12,221	0.05%
2021/10/05	22	17.03	4	17.51	17.95	18	11,997	0.15%
2021/10/04	46	18.47	3	18.77	17.70	43	12,100	0.36%
2021/10/01	45	19.79	23	19.93	19.65	22	11,568	0.19%
2021/09/30	44	20.79	169	21.12	21.35	-125	10,772	-1.16%	大賣/鉅額交易
2021/09/29	122	19.87	42.5	19.34	19.45	79.5	9,897	0.80%	大買/
2021/09/28	67	19.59	24	19.37	19.40	43	9,502	0.45%
2021/09/27	16	18.40	9	18.21	18.75	7	8,503	0.08%
2021/09/24	12	17.73	0	0.00	17.50	12	8,397	0.14%
2021/09/23	5	17.50	0	0.00	17.35	5	8,444	0.06%
2021/09/22	8.5	17.54	0	0.00	17.40	8.5	8,471	0.10%
2021/09/17	4	18.35	2	18.35	18.30	2	8,552	0.02%
2021/09/16	2	18.55	0	0.00	18.55	2	8,607	0.02%
2021/09/15	1	18.80	0	0.00	18.85	1	9,022	0.01%
2021/09/14	6	18.79	1	18.55	18.60	5	9,374	0.05%
2021/09/10	0	0.00	5	18.74	18.70	-5	11,115	-0.04%
2021/09/09	4	18.25	19	18.43	18.45	-15	11,323	-0.13%
2021/09/08	2	18.30	1	18.15	18.10	1	11,584	0.01%
2021/09/07	4	18.51	6	18.66	18.45	-2	11,740	-0.02%
2021/09/06	24	18.57	4	18.85	18.40	20	11,836	0.17%
2021/09/03	1	19.10	6	19.07	19.20	-5	11,964	-0.04%
2021/09/02	8	18.78	10	19.05	18.60	-2	12,175	-0.02%
2021/09/01	5	20.40	5	19.90	19.95	0	12,163	0.00%
2021/08/31	1	20.00	16	19.89	20.20	-15	12,314	-0.12%
2021/08/30	10	20.05	10	19.90	19.90	0	12,535	0.00%
2021/08/26	4	19.75	3	19.88	19.70	1	15,401	0.01%
2021/08/25	6	19.53	6	19.68	19.80	0	16,491	0.00%
2021/08/24	15	19.40	5	19.20	19.25	10	17,469	0.06%
2021/08/23	6	19.23	7	19.36	19.55	-1	18,596	-0.01%
2021/08/20	6	18.69	26	18.79	18.90	-20	20,166	-0.10%
2021/08/19	7	19.12	3	18.65	18.50	4	21,879	0.02%
2021/08/18	6	18.02	17	18.30	19.25	-11	25,250	-0.04%
2021/08/17	14	18.65	6	18.80	18.40	8	28,626	0.03%
2021/08/16	7	18.70	9	18.82	19.45	-2	30,071	-0.01%
2021/08/13	11	19.89	7	19.71	19.50	4	33,128	0.01%
2021/08/12	14	19.16	3	19.45	19.60	11	34,806	0.03%
2021/08/11	8	19.51	3	19.50	19.50	5	35,695	0.01%
2021/08/10	6	20.21	0	0.00	20.25	6	37,472	0.02%
2021/08/09	22	20.86	12	20.89	20.60	10	38,180	0.03%
2021/08/06	22	22.24	82	22.30	21.95	-60	39,396	-0.15%
2021/08/05	0	0.00	6	21.17	21.45	-6	40,500	-0.01%
2021/08/04	3	21.28	3	21.10	21.10	0	43,753	0.00%
2021/08/03	8	21.15	0	0.00	21.15	8	44,498	0.02%
2021/08/02	3	20.97	8	21.57	21.65	-5	45,027	-0.01%
2021/07/30	6	21.34	9	21.23	21.10	-3	46,282	-0.01%
2021/07/29	8	21.50	6	21.58	21.75	2	47,165	0.00%
2021/07/28	2	20.10	8	20.57	20.80	-6	47,550	-0.01%
2021/07/27	4	20.59	7	21.04	20.25	-3	48,011	-0.01%
2021/07/26	14	21.23	7	21.01	21.15	7	48,466	0.01%
2021/07/23	31	21.74	10	21.80	21.65	21	48,730	0.04%
2021/07/22	2	20.30	7	20.16	20.05	-5	48,592	-0.01%
2021/07/21	10	20.18	32	20.94	20.00	-22	48,682	-0.05%
2021/07/20	4	21.05	3	21.00	21.00	1	48,769	0.00%
2021/07/19	8	21.21	7	21.62	21.80	1	49,002	0.00%
2021/07/16	1	21.40	3	21.37	21.40	-2	49,333	0.00%
2021/07/15	7	21.84	7	22.02	22.10	0	49,513	0.00%
2021/07/14	8	20.59	10	20.84	21.20	-2	49,671	0.00%
2021/07/13	40	21.61	24	22.02	20.90	16	49,786	0.03%
2021/07/12	31	23.18	12	23.37	23.05	19	49,635	0.04%
2021/07/09	16	24.21	25	24.27	23.80	-9	49,983	-0.02%
2021/07/08	0	0.00	1	24.85	25.30	-1	49,925	0.00%
2021/07/07	0	0.00	30	24.68	24.60	-30	50,603	-0.06%
2021/07/06	2	24.20	6.5	23.76	24.25	-4.5	51,005	-0.01%
2021/07/05	10	23.10	2	23.30	23.40	8	51,616	0.02%
2021/07/02	16	23.57	0	0.00	23.60	16	52,722	0.03%
2021/07/01	9	24.26	0	0.00	23.50	9	53,157	0.02%
2021/06/30	0	0.00	1	23.70	23.90	-1	53,339	0.00%
2021/06/29	4	23.30	1	23.00	22.55	3	53,304	0.01%
2021/06/28	21	23.32	53	23.38	23.35	-32	53,317	-0.06%
2021/06/25	44	24.65	5	24.92	24.45	39	53,263	0.07%
2021/06/24	96	25.00	78	25.05	24.55	18	53,333	0.03%
2021/06/23	31	24.64	100	25.16	24.30	-69	53,378	-0.13%
2021/06/22	29	25.19	42	25.47	24.95	-13	53,081	-0.02%
2021/06/21	132	26.11	57	25.78	24.70	75	52,624	0.14%	大買/
2021/06/18	15	25.63	15	25.98	26.40	0	51,434	0.00%
2021/06/17	54	24.64	81	25.05	26.00	-27	51,352	-0.05%
2021/06/16	2	25.88	11	26.15	25.80	-9	51,119	-0.02%
2021/06/15	2	25.55	4	25.65	25.80	-2	51,074	0.00%
2021/06/11	1	25.55	45	25.00	25.00	-44	51,030	-0.09%
2021/06/09	26	24.98	10	25.60	24.80	16	50,805	0.03%
2021/06/08	44	25.35	3	25.67	25.30	41	51,007	0.08%
2021/06/07	34.5	24.95	25	25.49	25.75	9.5	51,325	0.02%
2021/06/04	111.2	26.88	4	28.14	26.45	107.2	51,054	0.21%	大買/鉅額交易
2021/06/03	40	26.81	160.2	27.67	28.30	-120.2	50,181	-0.24%	大賣/鉅額交易
2021/06/02	79.1	26.22	68.1	26.02	25.75	11	48,157	0.02%
2021/06/01	39	25.40	65	25.54	26.25	-26	47,028	-0.06%
2021/05/31	116	25.92	35	26.05	25.10	81	45,979	0.18%	大買/
2021/05/28	212	26.54	102	26.80	26.50	110	44,815	0.25%	大買/大賣/鉅額交易
2021/05/27	434	26.49	199.1	26.46	25.90	234.9	43,186	0.54%	大買/大賣/鉅額交易
2021/05/26	455	25.96	317	26.38	26.15	138	41,423	0.33%	大買/大賣/鉅額交易
2021/05/25	263.3	26.37	263.1	26.34	24.60	0.2	37,974	0.00%	大買/大賣/
2021/05/24	67.1	25.11	64.3	24.90	26.10	2.8	34,465	0.01%
2021/05/21	274.2	22.24	239	23.01	23.75	35.2	32,924	0.11%	大買/大賣/
2021/05/20	32	21.32	76	21.51	21.60	-44	29,728	-0.15%
2021/05/19	25	19.49	4	19.64	19.65	21	28,016	0.07%
2021/05/18	80	19.43	85	19.46	19.90	-5	27,084	-0.02%
2021/05/17	67	19.11	42	19.46	18.95	25	25,228	0.10%
2021/05/14	61	20.97	48.2	20.82	21.05	12.8	24,418	0.05%
2021/05/13	60	19.98	35	20.55	19.15	25	22,869	0.11%
2021/05/12	405	23.92	372	22.29	21.05	33	21,310	0.15%	大買/大賣/
2021/05/11	39	22.35	68	22.54	22.55	-29	17,943	-0.16%
2021/05/10	11	20.04	15	20.37	20.50	-4	17,086	-0.02%
2021/05/07	409	19.69	377	18.52	18.65	32	16,535	0.19%	大買/大賣/
2021/05/06	49	18.01	81.1	18.37	18.80	-32.1	15,177	-0.21%
2021/05/05	33	17.28	62	17.45	17.10	-29	14,183	-0.20%
2021/05/04	21	16.70	6	16.83	15.95	15	13,621	0.11%
2021/05/03	53	17.85	30	17.81	17.35	23	13,001	0.18%
2021/04/29	94	17.60	77	17.44	17.20	17	12,410	0.14%
2021/04/28	31.7	17.30	31	17.39	17.50	0.7	12,004	0.01%
2021/04/27	31	16.93	22	17.10	17.10	9	11,810	0.08%
2021/04/26	49	17.31	53	16.96	16.95	-4	11,618	-0.03%
2021/04/23	35	16.99	54	17.43	17.35	-19	11,390	-0.17%
2021/04/22	63	17.50	79	17.26	16.90	-16	11,094	-0.14%
2021/04/21	19	17.17	20	17.39	17.25	-1	10,639	-0.01%
2021/04/20	35	16.69	147	16.70	17.00	-112	10,368	-1.08%	大賣/鉅額交易
2021/04/19	25	16.86	34	17.11	17.25	-9	10,127	-0.09%
2021/04/16	33	16.69	72	16.62	17.00	-39	9,757	-0.40%
2021/04/15	116	16.43	89	16.68	16.75	27	9,456	0.29%	大買/
2021/04/14	33	15.65	3	15.38	15.50	30	8,856	0.34%
2021/04/13	116.3	16.24	29	16.31	15.60	87.3	8,704	1.00%	大買/
2021/04/12	32	15.37	7	15.58	16.05	25	8,129	0.31%
2021/04/09	43	14.72	14	15.01	15.05	29	7,772	0.37%
2021/04/08	149	14.48	11	14.70	14.40	138	7,291	1.89%	大買/鉅額交易
2021/04/07	42	13.33	28	13.56	13.65	14	6,385	0.22%
2021/03/30	2	11.80	0	0.00	11.90	2	7,706	0.03%
2021/03/29	1	12.05	0	0.00	12.00	1	7,653	0.01%
2021/03/26	31	12.52	30	12.70	12.25	1	7,686	0.01%
2021/03/25	11	11.95	0	0.00	12.05	11	7,244	0.15%
2021/03/24	10	12.05	10	12.15	11.95	0	7,180	0.00%
2021/03/23	10	11.95	5	11.90	11.80	5	7,095	0.07%
2021/03/22	0	0.00	3	11.98	11.95	-3	6,986	-0.04%
2021/03/18	0	0.00	20	11.95	11.95	-20	6,977	-0.29%
2021/03/17	0	0.00	18	11.74	11.85	-18	6,928	-0.26%
2021/03/16	8	11.55	10	11.95	11.50	-2	6,873	-0.03%
2021/03/15	6	11.77	1	12.05	11.85	5	6,818	0.07%
2021/03/12	15	11.50	9	11.85	11.90	6	6,653	0.09%
2021/03/11	6	11.35	2	11.35	11.20	4	6,304	0.06%
2021/03/09	0	0.00	1	10.60	10.55	-1	5,790	-0.02%
2021/03/03	0	0.00	22	10.65	10.65	-22	5,811	-0.38%
2021/03/02	2	10.70	2	10.90	10.60	0	5,793	0.00%
2021/02/26	0	0.00	2	10.70	10.75	-2	5,776	-0.03%
2021/02/25	0	0.00	12	10.66	10.65	-12	5,746	-0.21%
2021/02/23	0	0.00	6	10.85	10.75	-6	5,686	-0.11%
2021/02/22	0	0.00	1	10.70	10.60	-1	5,650	-0.02%
2021/02/19	0	0.00	10	10.20	10.35	-10	5,606	-0.18%
2021/02/18	0	0.00	9	9.84	10.10	-9	5,622	-0.16%
2021/02/17	0	0.00	1	9.60	9.59	-1	5,709	-0.02%
2021/02/05	1	9.10	8	9.18	9.07	-7	5,671	-0.12%
2021/01/29	7	8.88	0	0.00	8.87	7	5,712	0.12%
2021/01/21	2	9.12	0	0.00	9.04	2	5,611	0.04%
2021/01/20	0	0.00	1	9.30	9.20	-1	5,581	-0.02%
2021/01/18	1	9.39	10	9.41	9.41	-9	5,509	-0.16%
2021/01/15	1	9.51	0	0.00	9.38	1	5,463	0.02%
2021/01/14	2	9.88	1	9.87	9.86	1	5,400	0.02%
2021/01/13	4	9.98	2	10.23	10.05	2	5,375	0.04%
2021/01/12	1	9.87	0	0.00	9.94	1	5,339	0.02%
2021/01/11	30	10.05	0	0.00	10.00	30	5,274	0.57%
2021/01/08	1	10.25	9	10.17	10.20	-8	5,250	-0.15%
2021/01/07	12	10.31	5	10.35	10.30	7	5,234	0.13%
2021/01/06	1	10.30	15	10.64	10.30	-14	5,186	-0.27%
2021/01/05	11	11.29	5	11.65	11.20	6	4,979	0.12%
2021/01/04	0	0.00	21	11.26	11.35	-21	4,786	-0.44%
2020/12/31	4	11.13	12	11.32	11.20	-8	4,665	-0.17%
2020/12/30	5	11.68	34	11.61	11.50	-29	4,481	-0.65%
2020/12/29	11	11.96	28	12.07	11.75	-17	4,261	-0.40%
2020/12/28	43	11.93	4	11.79	12.10	39	3,928	0.99%
2020/12/25	113	11.86	90	11.95	12.10	23	3,467	0.66%	大買/
2020/12/24	0	0.00	48	10.69	11.00	-48	2,367	-2.03%
2020/12/23	3	9.93	135	10.14	10.00	-132	2,091	-6.31%	大賣/鉅額交易
2020/12/22	12	10.10	16	10.20	9.70	-4	2,058	-0.19%
2020/12/21	2	9.90	10	9.93	9.89	-8	1,894	-0.42%
2020/12/17	0	0.00	10	9.61	9.65	-10	1,875	-0.53%
2020/12/14	26	9.87	25	10.02	10.05	1	1,869	0.05%
2020/12/11	15	9.81	11	9.75	9.51	4	1,800	0.22%
2020/12/10	1	9.63	3	9.60	9.63	-2	1,717	-0.12%
2020/12/09	0	0.00	10.1	9.44	9.48	-10.1	1,718	-0.59%
2020/12/08	0	0.00	16	9.34	9.34	-16	1,781	-0.90%
2020/12/04	0	0.00	10	9.30	9.30	-10	2,140	-0.47%
2020/12/02	100	9.30	14	9.30	9.29	86	2,204	3.90%
2020/12/01	5	9.37	14	9.28	9.27	-9	2,234	-0.40%
2020/11/27	0	0.00	21	9.29	9.37	-21	2,266	-0.93%
2020/11/25	0	0.00	10	9.24	9.25	-10	2,268	-0.44%
2020/11/24	0	0.00	5	9.22	9.22	-5	2,277	-0.22%
2020/11/23	0	0.00	28	9.21	9.21	-28	2,322	-1.21%
2020/11/20	0	0.00	21	9.16	9.17	-21	2,333	-0.90%
2020/11/19	0	0.00	13	9.16	9.16	-13	2,397	-0.54%
2020/11/18	1	9.22	12	9.22	9.21	-11	2,504	-0.44%
2020/11/17	0	0.00	17	9.19	9.19	-17	2,572	-0.66%
2020/11/16	0	0.00	35.1	9.11	9.10	-35.1	2,612	-1.34%
2020/11/13	0	0.00	3	8.62	8.62	-3	2,558	-0.12%
2020/11/12	0	0.00	10	8.47	8.49	-10	2,576	-0.39%
2020/10/28	2	8.29	4	8.24	8.16	-2	2,635	-0.08%
2020/10/27	0	0.00	4	8.20	8.19	-4	2,629	-0.15%
2020/10/23	0	0.00	5	8.23	8.22	-5	2,633	-0.19%
2020/10/22	0	0.00	0.2	8.06	8.07	-0.2	2,635	-0.01%
2020/10/21	1	8.22	20	8.20	8.28	-19	2,637	-0.72%
2020/10/15	0	0.00	6	8.69	8.69	-6	2,583	-0.23%
2020/10/13	0	0.00	10	8.71	8.74	-10	2,531	-0.40%
2020/10/12	2	8.70	0	0.00	8.71	2	2,530	0.08%
2020/10/08	0	0.00	20	8.67	8.75	-20	2,525	-0.79%
2020/10/05	0	0.00	17	8.77	8.80	-17	2,534	-0.67%
2020/09/30	0	0.00	37	8.61	8.61	-37	2,531	-1.46%
2020/09/29	0	0.00	14	8.61	8.61	-14	2,539	-0.55%
2020/09/28	0	0.00	36	8.60	8.61	-36	2,540	-1.42%
2020/09/25	0	0.00	11	8.51	8.63	-11	2,533	-0.43%
2020/09/24	0	0.00	44	8.68	8.71	-44	2,506	-1.76%
2020/09/23	0	0.00	39	8.78	8.82	-39	2,473	-1.58%
2020/09/22	0	0.00	20	8.85	8.80	-20	2,462	-0.81%
2020/09/21	0	0.00	5	8.90	8.90	-5	2,444	-0.20%
2020/09/18	0	0.00	10	8.92	8.95	-10	2,434	-0.41%
2020/09/17	0	0.00	8	9.05	8.95	-8	2,421	-0.33%
2020/09/16	0	0.00	65	8.93	8.92	-65	2,396	-2.71%
2020/09/15	0	0.00	31	8.83	8.84	-31	2,616	-1.18%
2020/09/14	2	8.83	5	8.82	8.80	-3	2,622	-0.11%
2020/09/11	3	8.88	8	8.87	8.87	-5	2,615	-0.19%
2020/09/10	6	9.26	81	9.34	9.50	-75	2,591	-2.89%
2020/09/09	0	0.00	20	8.95	8.95	-20	2,220	-0.90%
2020/09/08	2	8.93	35	8.92	8.94	-33	2,188	-1.51%
2020/09/07	0	0.00	51	8.92	8.91	-51	2,159	-2.36%
2020/09/04	0	0.00	10	8.85	8.85	-10	2,100	-0.48%
2020/09/03	0	0.00	30	8.92	8.90	-30	2,059	-1.46%
2020/09/02	0	0.00	49	8.82	8.82	-49	2,018	-2.43%
2020/09/01	0	0.00	20	8.72	8.73	-20	2,004	-1.00%
2020/08/31	0	0.00	40	8.85	8.82	-40	1,987	-2.01%
2020/08/28	0	0.00	81	8.80	8.81	-81	1,962	-4.13%
2020/08/27	12	8.82	30	8.64	8.67	-18	1,913	-0.94%
2020/08/26	0	0.00	37	8.60	8.62	-37	1,847	-2.00%
2020/08/25	0	0.00	20	8.53	8.57	-20	1,817	-1.10%
2020/08/24	0	0.00	84	8.53	8.60	-84	1,739	-4.83%
2020/08/21	0	0.00	25	8.11	8.21	-25	1,641	-1.52%
2020/08/20	10	7.90	34	7.93	7.89	-24	1,551	-1.55%
2020/08/19	0	0.00	5	7.80	7.86	-5	1,444	-0.35%
2020/08/18	0	0.00	5	7.47	7.48	-5	1,348	-0.37%
2020/08/17	0	0.00	18	7.39	7.47	-18	1,332	-1.35%
2020/08/07	0	0.00	3	7.36	7.33	-3	1,290	-0.23%
2020/07/28	0	0.00	1	6.58	6.57	-1	1,310	-0.08%
2020/07/27	0	0.00	2	6.78	6.65	-2	1,326	-0.15%
2020/07/20	0	0.00	2	6.96	6.99	-2	1,447	-0.14%
2020/07/10	3	7.03	0	0.00	7.02	3	1,748	0.17%
2020/07/06	0.3	7.16	0	0.00	7.12	0.3	1,796	0.01%
2020/07/02	0	0.00	20	7.03	7.05	-20	1,831	-1.09%
2020/06/24	0	0.00	12	7.26	7.24	-12	1,873	-0.64%
2020/06/22	0	0.00	34	7.79	7.69	-34	1,871	-1.82%
2020/06/15	3	6.99	0	0.00	6.97	3	1,568	0.19%
2020/06/05	0	0.00	1	7.16	7.17	-1	1,695	-0.06%
2020/06/02	0	0.00	1	7.08	7.08	-1	1,723	-0.06%
2020/05/27	0	0.00	6	7.07	7.05	-6	1,713	-0.35%
2020/05/25	0	0.00	5	7.12	7.12	-5	1,731	-0.29%
2020/05/22	0	0.00	27	7.21	7.19	-27	1,737	-1.55%
2020/05/21	0	0.00	10	7.16	7.16	-10	1,723	-0.58%
2020/05/20	0	0.00	6	7.14	7.15	-6	1,714	-0.35%
2020/05/19	0	0.00	10	7.15	7.15	-10	1,710	-0.58%
2020/05/18	0	0.00	30	7.10	7.11	-30	1,706	-1.76%
2020/05/15	0	0.00	20	6.85	6.85	-20	1,697	-1.18%
2020/05/14	0	0.00	16	6.96	7.05	-16	1,689	-0.95%
2020/05/13	0	0.00	10	7.05	7.05	-10	1,673	-0.60%
2020/05/12	0	0.00	26	7.01	7.05	-26	1,672	-1.55%
2020/05/11	0	0.00	10	7.11	7.11	-10	1,669	-0.60%
2020/05/08	0	0.00	16	7.09	7.10	-16	1,657	-0.97%
2020/05/07	0	0.00	20	7.18	7.22	-20	1,639	-1.22%
2020/05/06	0	0.00	33	7.10	7.10	-33	1,630	-2.02%
2020/05/05	0	0.00	6	7.35	7.34	-6	1,607	-0.37%
2020/05/04	0	0.00	38	7.39	7.40	-38	1,602	-2.37%
2020/04/30	0	0.00	35	7.69	7.68	-35	1,579	-2.22%
2020/04/29	0	0.00	46	7.72	7.69	-46	1,562	-2.94%
2020/04/27	0	0.00	22	7.91	7.85	-22	1,516	-1.45%
2020/04/23	0	0.00	5	7.85	7.89	-5	1,449	-0.34%
2020/04/22	0	0.00	11	7.80	7.84	-11	1,428	-0.77%
2020/04/21	0	0.00	33	7.79	7.80	-33	1,386	-2.38%
2020/04/20	0	0.00	31	7.80	7.78	-31	1,339	-2.31%
2020/04/17	0	0.00	40	7.57	7.65	-40	1,257	-3.18%
2020/04/16	0	0.00	40	7.37	7.50	-40	1,187	-3.37%
2020/04/15	0	0.00	44	7.11	7.24	-44	1,115	-3.94%
2020/04/14	0	0.00	72	6.79	6.95	-72	1,068	-6.74%
2020/04/13	0	0.00	15	6.57	6.52	-15	1,018	-1.47%
2020/04/10	0.2	6.48	17	6.45	6.48	-16.8	1,001	-1.68%
2020/04/09	5	6.46	14	6.41	6.39	-9	993	-0.91%
2020/04/08	0	0.00	21	6.28	6.37	-21	986	-2.13%
2020/04/07	10	6.24	28	6.25	6.23	-18	953	-1.89%
2020/04/06	10	6.21	24	6.21	6.22	-14	940	-1.49%
2020/03/31	0	0.00	13	5.93	5.96	-13	903	-1.44%
2020/03/27	0	0.00	14	5.57	5.52	-14	859	-1.63%
2020/03/25	0	0.00	3	5.42	5.44	-3	801	-0.37%
2020/03/24	0	0.00	5	5.22	5.19	-5	785	-0.64%
2020/03/18	0	0.00	3	4.99	4.93	-3	700	-0.43%
2020/03/17	0	0.00	1	4.95	4.99	-1	695	-0.14%
2020/03/16	0	0.00	10	5.28	5.25	-10	664	-1.50%
2020/03/13	4	5.43	170	5.40	5.57	-166	633	-26.20%	大賣/鉅額交易
2020/03/10	0	0.00	10	6.37	6.46	-10	523	-1.91%
2020/03/09	0	0.00	15	6.66	6.50	-15	510	-2.94%
2020/03/03	0	0.00	10	6.90	6.92	-10	494	-2.02%
2020/02/27	45	6.91	0	0.00	6.92	45	475	9.46%
2020/02/26	2	7.02	0	0.00	7.02	2	456	0.44%
2020/02/11	0	0.00	1	7.27	7.27	-1	476	-0.21%
2020/02/03	7	7.25	0	0.00	7.24	7	487	1.43%
2020/01/15	5	7.88	0	0.00	7.91	5	519	0.96%
2019/12/23	7	8.11	0	0.00	8.12	7	556	1.26%
2019/12/18	0	0.00	20	8.13	8.14	-20	571	-3.50%
2019/11/26	0.1	7.89	0	0.00	7.91	0.1	567	0.02%
2019/11/25	0	0.00	4	7.88	7.91	-4	572	-0.70%
2019/11/15	22	7.78	0	0.00	7.77	22	581	3.78%
2019/11/14	10	7.90	0	0.00	7.91	10	558	1.79%
2019/10/31	0	0.00	9	8.10	8.09	-9	546	-1.65%
2019/10/29	10	8.12	0	0.00	8.12	10	547	1.83%
2019/10/16	0	0.00	3	8.40	8.43	-3	630	-0.48%
2019/10/14	19	8.29	0	0.00	8.30	19	781	2.43%
2019/10/02	14	8.53	0	0.00	8.58	14	787	1.78%
2019/10/01	6	8.55	0	0.00	8.60	6	805	0.75%
2019/09/27	12	8.62	0	0.00	8.59	12	819	1.46%
2019/09/26	5	8.67	0	0.00	8.67	5	822	0.61%
2019/09/25	0	0.00	2	8.71	8.70	-2	828	-0.24%
2019/09/24	11	8.68	0	0.00	8.68	11	822	1.34%
2019/09/19	10	8.65	0	0.00	8.65	10	817	1.22%
2019/09/18	0	0.00	5	8.70	8.70	-5	819	-0.61%
2019/09/16	10	8.72	0	0.00	8.74	10	817	1.22%
2019/09/12	4	8.60	0	0.00	8.69	4	812	0.49%
2019/09/11	0	0.00	2	8.68	8.67	-2	812	-0.25%
2019/09/06	1	8.52	0	0.00	8.54	1	801	0.12%
2019/09/04	0	0.00	1	8.54	8.51	-1	795	-0.13%
2019/09/02	28	8.44	0	0.00	8.44	28	786	3.56%
2019/08/26	8	8.32	0	0.00	8.38	8	793	1.01%
2019/08/22	9	8.37	0	0.00	8.38	9	785	1.15%
2019/08/21	5	8.37	0	0.00	8.38	5	797	0.63%
2019/08/20	31	8.38	0	0.00	8.38	31	802	3.86%
2019/08/15	44	8.36	2	8.38	8.35	42	798	5.26%
2019/08/14	10	8.49	0	0.00	8.48	10	792	1.26%
2019/08/13	81	8.52	0	0.00	8.50	81	787	10.29%
2019/07/29	2	8.80	0	0.00	8.74	2	791	0.25%
2019/07/25	3	8.91	1	8.97	8.94	2	753	0.27%
2019/07/24	3	9.02	0	0.00	8.95	3	751	0.40%
2019/07/23	2	9.02	0	0.00	9.08	2	735	0.27%
2019/07/22	5	9.11	0	0.00	9.10	5	731	0.68%
2019/07/19	0	0.00	3	9.20	9.19	-3	699	-0.43%
2019/07/17	3	9.15	0	0.00	9.15	3	683	0.44%
2019/07/16	0	0.00	20	9.27	9.29	-20	649	-3.08%
2019/07/12	6	8.91	0	0.00	8.84	6	550	1.09%
2019/07/09	10	8.90	0	0.00	8.90	10	611	1.64%
2019/07/03	23	8.83	0	0.00	8.88	23	603	3.81%
2019/06/03	0	0.00	4	9.00	9.03	-4	779	-0.51%
2019/05/31	4	9.00	0	0.00	9.04	4	786	0.51%
2019/05/22	10	8.72	0	0.00	8.73	10	837	1.19%
2019/05/15	10	8.69	0	0.00	8.70	10	895	1.12%
2019/05/10	18	8.80	0	0.00	8.80	18	918	1.96%
2019/05/09	15	8.81	0	0.00	8.85	15	917	1.63%
2019/05/07	82	8.82	0	0.00	8.81	82	916	8.95%
2019/05/06	27	8.82	0	0.00	8.81	27	917	2.94%
2019/05/03	18	8.94	0	0.00	8.92	18	918	1.96%
2019/04/30	0	0.00	5	8.86	8.89	-5	919	-0.54%
2019/04/29	37	8.84	15	8.85	8.86	22	931	2.36%
2019/04/26	0	0.00	10	8.85	8.87	-10	944	-1.06%
2019/04/24	30	8.80	0	0.00	8.80	30	946	3.17%
2019/04/23	40	8.87	0	0.00	8.87	40	932	4.29%
2019/04/22	10	8.87	8	8.90	8.87	2	925	0.22%
2019/04/19	16	8.89	0	0.00	8.87	16	924	1.73%
2019/04/18	30	8.89	0	0.00	8.89	30	918	3.27%
2019/04/17	10	8.89	0	0.00	8.94	10	915	1.09%
2019/04/16	20	8.86	0	0.00	8.90	20	905	2.21%
2019/04/15	15	8.98	0	0.00	8.98	15	873	1.72%
2019/04/12	45	9.03	0	0.00	9.02	45	865	5.20%
2019/04/11	10	9.06	0	0.00	9.06	10	869	1.15%
2019/04/10	16	9.07	0	0.00	9.06	16	856	1.87%
2019/04/09	0	0.00	5	9.10	9.10	-5	848	-0.59%
2019/04/08	10	9.13	0	0.00	9.13	10	840	1.19%
2019/04/02	10	9.02	0	0.00	9.05	10	828	1.21%
2019/04/01	70	9.08	0	0.00	9.06	70	817	8.56%
2019/03/29	40	9.13	0	0.00	9.12	40	803	4.98%
2019/03/28	16	9.13	0	0.00	9.19	16	802	1.99%
2019/03/27	28	9.14	0	0.00	9.16	28	803	3.49%
2019/03/26	15	9.22	2	9.31	9.24	13	788	1.65%
2019/03/25	17	9.18	0	0.00	9.20	17	796	2.13%
2019/03/22	15	9.25	0	0.00	9.26	15	793	1.89%
2019/03/21	27	9.27	0	0.00	9.32	27	792	3.41%
2019/03/20	2	9.27	2	9.33	9.33	0	791	0.00%
2019/03/19	0	0.00	10	9.34	9.35	-10	783	-1.28%
2019/03/18	0	0.00	2	9.33	9.32	-2	769	-0.26%
2019/03/15	70	9.27	5	9.30	9.27	65	764	8.51%
2019/03/14	57	9.21	3	9.27	9.22	54	741	7.28%
2019/03/13	95	9.19	0	0.00	9.20	95	754	12.59%
2019/03/12	36	9.19	62	9.19	9.18	-26	768	-3.38%
2019/03/11	10	9.15	0	0.00	9.15	10	791	1.26%
2019/03/08	34	9.14	0	0.00	9.14	34	816	4.16%
2019/03/07	55	9.19	0	0.00	9.19	55	821	6.70%
2019/03/06	12	9.22	0	0.00	9.23	12	830	1.44%
2019/03/05	40	9.25	0	0.00	9.27	40	831	4.81%
2019/03/04	3	9.21	2	9.27	9.30	1	826	0.12%
2019/02/27	8	9.26	0	0.00	9.24	8	829	0.96%
2019/02/26	0	0.00	2	9.33	9.29	-2	828	-0.24%
2019/02/25	0	0.00	3	9.26	9.29	-3	804	-0.37%
2019/02/22	93	9.16	0	0.00	9.16	93	786	11.82%
2019/02/21	76	9.19	3	9.23	9.18	73	786	9.28%
2019/02/20	10	9.22	0	0.00	9.22	10	782	1.28%
2019/02/19	23	9.15	0	0.00	9.15	23	774	2.97%
2019/02/18	125	9.10	0	0.00	9.16	125	770	16.21%	大買/鉅額交易
2019/02/15	48	9.19	0	0.00	9.09	48	755	6.36%
2019/02/14	0	0.00	3	9.21	9.19	-3	743	-0.40%
2019/02/12	10	9.00	0	0.00	9.02	10	716	1.40%
2019/02/11	26	8.98	45	8.99	9.03	-19	728	-2.61%
2019/01/30	117	9.00	4	9.01	9.00	113	725	15.57%	大買/鉅額交易
2019/01/29	30	8.99	0	0.00	9.00	30	731	4.10%
2019/01/28	36	9.00	0	0.00	9.00	36	725	4.96%
2019/01/25	37	8.99	5	9.00	8.99	32	742	4.31%
2019/01/24	8	9.01	0	0.00	9.00	8	758	1.05%
2019/01/22	16	9.05	0	0.00	9.05	16	795	2.01%
2019/01/21	27	9.06	0	0.00	9.08	27	810	3.33%
2019/01/18	15	9.03	0	0.00	9.05	15	839	1.79%
2019/01/17	20	8.91	0	0.00	8.90	20	873	2.29%
2019/01/16	101	8.87	0	0.00	8.86	101	878	11.50%	大買/鉅額交易
2018/12/18	3	9.12	0	0.00	9.06	3	1,184	0.25%
2018/12/13	0	0.00	2	9.19	9.14	-2	1,212	-0.16%
2018/12/06	5	9.18	0	0.00	9.09	5	1,236	0.40%
2018/12/03	2	9.34	3	9.40	9.36	-1	1,403	-0.07%
2018/11/30	0	0.00	2	9.25	9.26	-2	1,401	-0.14%
2018/11/26	2	9.16	0	0.00	9.10	2	1,432	0.14%
2018/11/23	6	9.10	0	0.00	9.11	6	1,452	0.41%
2018/11/22	3	9.14	0	0.00	9.14	3	1,463	0.20%
2018/11/21	0	0.00	2	9.23	9.20	-2	1,483	-0.13%
2018/11/20	3	9.22	3	9.30	9.22	0	1,514	0.00%
2018/11/19	0	0.00	5	9.18	9.23	-5	1,537	-0.33%
2018/11/16	23	9.14	0	0.00	9.09	23	1,552	1.48%
2018/11/14	0	0.00	3	9.18	9.12	-3	1,701	-0.18%
2018/11/13	3	9.11	0	0.00	9.13	3	1,809	0.17%
2018/11/08	0	0.00	3	9.27	9.27	-3	1,936	-0.15%
2018/11/06	0	0.00	5	9.08	9.10	-5	1,999	-0.25%
2018/11/01	3	9.02	0	0.00	9.02	3	2,011	0.15%
2018/10/31	0	0.00	3	9.08	9.06	-3	2,000	-0.15%
2018/10/30	3	8.88	0	0.00	8.96	3	1,992	0.15%
2018/10/29	0	0.00	2	8.98	8.95	-2	1,986	-0.10%
2018/10/25	3	9.04	9	8.99	8.80	-6	2,027	-0.30%
2018/10/24	3	9.31	3	9.29	9.25	0	1,992	0.00%
2018/10/23	3	9.43	0	0.00	9.31	3	1,990	0.15%
2018/10/22	6	9.57	0	0.00	9.60	6	1,977	0.30%
2018/10/19	3	9.48	6	9.55	9.65	-3	1,983	-0.15%
2018/10/18	0	0.00	2	9.59	9.59	-2	1,970	-0.10%
2018/10/15	0	0.00	1	9.63	9.63	-1	1,977	-0.05%
2018/10/12	3	9.53	6	9.69	9.72	-3	1,981	-0.15%
2018/10/11	14	9.60	15	9.58	9.67	-1	1,961	-0.05%
2018/10/09	1	10.15	3	10.20	10.15	-2	1,897	-0.11%
2018/10/08	0	0.00	4	10.20	10.20	-4	1,904	-0.21%
2018/10/05	9	10.12	0	0.00	10.10	9	1,906	0.47%
2018/10/02	5	10.40	0	0.00	10.45	5	1,900	0.26%
2018/09/28	0	0.00	5	10.70	10.55	-5	1,945	-0.26%
2018/09/27	0	0.00	5	10.65	10.60	-5	1,929	-0.26%
2018/09/26	0	0.00	1	10.50	10.45	-1	1,954	-0.05%
2018/09/21	0	0.00	6	10.33	10.45	-6	1,974	-0.30%
2018/09/20	6	10.28	0	0.00	10.30	6	1,966	0.31%
2018/09/19	10	10.35	1	10.45	10.45	9	1,972	0.46%
2018/09/18	10	10.30	0	0.00	10.25	10	1,987	0.50%
2018/09/14	2	10.35	0	0.00	10.35	2	2,037	0.10%
2018/09/13	5	10.25	0	0.00	10.30	5	2,050	0.24%
2018/09/11	2	10.25	2	10.35	10.35	0	2,088	0.00%
2018/09/10	0	0.00	2	10.28	10.20	-2	2,123	-0.09%
2018/09/07	0	0.00	1	10.85	10.50	-1	2,119	-0.05%
2018/09/05	0	0.00	5	10.62	10.60	-5	2,077	-0.24%
2018/08/31	0	0.00	20	10.45	10.55	-20	2,161	-0.93%
2018/08/29	0	0.00	5	10.50	10.45	-5	2,224	-0.22%
2018/08/28	20	10.53	5	10.55	10.50	15	2,266	0.66%
2018/08/27	10	10.48	0	0.00	10.50	10	2,278	0.44%
2018/08/22	0	0.00	44	10.70	10.70	-44	2,502	-1.76%
2018/08/21	3	10.45	0	0.00	10.50	3	2,415	0.12%
2018/08/20	5	10.60	3	10.68	10.60	2	2,411	0.08%
2018/08/17	35	10.39	2	10.50	10.50	33	2,320	1.42%
2018/08/15	0	0.00	2	10.20	10.20	-2	2,279	-0.09%
2018/08/14	4	10.00	7	9.98	10.15	-3	2,308	-0.13%
2018/08/10	3	10.20	0	0.00	10.15	3	2,654	0.11%
2018/08/03	7	10.20	0	0.00	10.15	7	2,788	0.25%
2018/08/01	0	0.00	2	10.30	10.30	-2	2,823	-0.07%
2018/07/26	0	0.00	1	10.05	10.05	-1	2,743	-0.04%
2018/07/20	2	10.10	0	0.00	10.10	2	2,842	0.07%
2018/07/12	0	0.00	2	9.90	9.93	-2	2,966	-0.07%
2018/07/10	0	0.00	3	10.10	10.10	-3	2,964	-0.10%
2018/06/27	2	10.30	0	0.00	10.45	2	3,216	0.06%
2018/06/26	0	0.00	5	10.20	10.20	-5	3,246	-0.15%
2018/06/19	2	10.55	0	0.00	10.50	2	3,240	0.06%
2018/06/08	0	0.00	2	11.30	11.10	-2	3,326	-0.06%
2018/06/06	0	0.00	10	11.05	11.05	-10	3,256	-0.31%
2018/06/04	10	11.13	0	0.00	11.00	10	3,179	0.31%
2018/05/31	6	11.40	1	11.05	10.95	5	3,145	0.16%
2018/05/25	0	0.00	2	10.90	10.80	-2	2,936	-0.07%
2018/05/24	0	0.00	5	10.95	10.90	-5	2,958	-0.17%
2018/05/23	2	11.05	0	0.00	11.05	2	2,958	0.07%
2018/05/21	12	11.50	11	11.22	11.30	1	2,920	0.03%
2018/05/18	47	10.95	68	10.94	11.20	-21	2,825	-0.74%
2018/05/17	23	10.73	20	10.60	10.60	3	2,590	0.12%
2018/05/16	10	10.55	23	10.57	10.60	-13	2,593	-0.50%
2018/04/25	0	0.00	10	10.00	10.15	-10	3,354	-0.30%
2018/04/17	10	10.45	0	0.00	10.40	10	4,411	0.23%
2018/04/12	2	10.50	0	0.00	10.45	2	4,922	0.04%
2018/04/02	0	0.00	1	10.90	10.95	-1	5,425	-0.02%
2018/03/29	2	10.65	0	0.00	10.70	2	6,036	0.03%
2018/03/27	5	10.40	0	0.00	10.40	5	6,380	0.08%
2018/03/26	1	10.15	0	0.00	10.20	1	6,848	0.01%
2018/03/22	2	10.45	0	0.00	10.40	2	6,942	0.03%
2018/03/16	1	10.80	0	0.00	10.75	1	7,173	0.01%
2018/03/05	3	10.90	0	0.00	10.65	3	8,007	0.04%
2018/02/21	1	10.65	0	0.00	10.70	1	10,603	0.01%
2018/02/08	0	0.00	0.1	10.40	10.40	-0.1	11,038	0.00%
2018/02/06	6	10.55	0	0.00	10.20	6	11,117	0.05%
2018/02/05	2	10.90	3	10.90	11.15	-1	11,057	-0.01%
2018/02/02	0	0.00	270	11.60	11.60	-270	11,319	-2.39%	大賣/鉅額交易
2018/02/01	0	0.00	1	11.60	11.65	-1	11,390	-0.01%
2018/01/31	0	0.00	7	11.85	11.85	-7	11,426	-0.06%
2018/01/29	4	12.20	2	12.05	11.95	2	11,710	0.02%
2018/01/25	1	12.15	0	0.00	12.10	1	11,917	0.01%
2018/01/24	4	12.13	11	12.10	12.15	-7	12,042	-0.06%
2018/01/23	5	12.00	2	12.15	12.00	3	12,141	0.02%
2018/01/22	2	11.88	6	11.90	12.05	-4	12,287	-0.03%
2018/01/19	6	12.09	45	12.30	12.05	-39	12,365	-0.32%
2018/01/18	7	12.47	35	12.56	12.30	-28	12,414	-0.23%
2018/01/17	7	12.40	0	0.00	12.40	7	12,254	0.06%
2018/01/16	0	0.00	1	12.45	12.50	-1	12,581	-0.01%
2018/01/15	29	12.93	51	12.91	12.65	-22	12,697	-0.17%
2018/01/12	0	0.00	2	12.78	12.80	-2	12,591	-0.02%
2018/01/11	101	12.75	0	0.00	12.75	101	13,012	0.78%	大買/鉅額交易
2018/01/10	164	12.70	18	12.72	12.70	146	14,556	1.00%	大買/鉅額交易
2018/01/09	5	12.45	2	12.50	12.50	3	14,589	0.02%
2018/01/08	0	0.00	1	12.50	12.45	-1	14,885	-0.01%
2018/01/05	3	12.50	0	0.00	12.45	3	15,555	0.02%
2018/01/04	20	12.45	0	0.00	12.40	20	15,936	0.13%
2018/01/03	40	12.53	0	0.00	12.45	40	17,016	0.24%
2018/01/02	85	12.64	13	12.65	12.70	72	17,904	0.40%