集盛 (1455)-日盛-中和券商分點個股進出

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
14.35
漲跌
▼0.15
漲幅
-1.03%
成交量
1,595張
產業
上市紡織類股
413人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/06	1	10.60	0	0.00	10.60	1	569	0.18%
2023/03/15	0	0.00	2	10.80	10.80	-2	561	-0.36%
2023/02/17	0	0.00	0	10.90	10.90	0	607	-0.01%
2023/01/30	1	10.60	0	0.00	10.60	1	653	0.15%
2023/01/10	0	0.00	8	10.59	10.65	-8	663	-1.21%
2023/01/03	0	0.00	1	10.30	10.40	-1	692	-0.14%
2022/12/26	1	10.55	0	0.00	10.40	1	708	0.14%
2022/12/12	0	10.60	10	10.40	10.40	-10	851	-1.17%
2022/12/07	0	0.00	20	10.55	10.50	-20	840	-2.38%
2022/11/25	0	0.00	10	10.45	10.35	-10	763	-1.31%
2022/11/17	0	0.00	0.9	10.45	10.50	-0.9	892	-0.10%
2022/11/15	0.9	10.45	0	0.00	10.50	0.9	883	0.10%
2022/10/17	0	0.00	5	9.38	9.53	-5	1,127	-0.44%
2022/09/12	10	10.40	0	0.00	10.55	10	1,209	0.83%
2022/09/05	5	10.55	0	0.00	10.45	5	1,269	0.39%
2022/09/02	1	10.65	0	0.00	10.60	1	1,275	0.08%
2022/08/31	0	0.00	10	10.85	10.85	-10	1,292	-0.77%
2022/08/25	3	11.00	0	0.00	11.00	3	1,269	0.24%
2022/08/24	27	11.19	1	11.50	11.00	26	1,261	2.06%
2022/08/17	0	0.00	5	10.85	10.80	-5	1,152	-0.43%
2022/08/15	5	10.80	101	10.65	10.80	-96	1,134	-8.46%	大賣/
2022/08/11	0	0.00	54	10.23	10.25	-54	1,092	-4.94%
2022/08/09	0	0.00	15	10.35	10.30	-15	1,085	-1.38%
2022/08/04	5	11.05	0	0.00	10.90	5	1,003	0.50%
2022/07/27	10	11.15	0	0.00	11.20	10	1,057	0.95%
2022/07/26	1	11.45	0	0.00	11.50	1	1,056	0.09%
2022/07/25	0	0.00	1	11.55	11.60	-1	1,072	-0.09%
2022/07/21	1	11.35	0	0.00	11.45	1	1,109	0.09%
2022/07/20	1	11.40	0	0.00	11.35	1	1,131	0.09%
2022/07/15	5	11.15	0	0.00	11.15	5	1,227	0.41%
2022/07/12	0	0.00	1	10.80	10.80	-1	1,274	-0.08%
2022/07/05	0	0.00	1	11.25	11.40	-1	1,553	-0.06%
2022/07/04	1	11.15	16	11.10	11.10	-15	1,610	-0.93%
2022/07/01	1	10.65	0	0.00	10.65	1	1,643	0.06%
2022/06/28	0	0.00	17	11.85	11.95	-17	1,690	-1.01%
2022/06/27	0	0.00	25	12.00	12.00	-25	1,768	-1.41%
2022/06/20	0	0.00	17	11.55	11.25	-17	1,865	-0.91%
2022/06/13	0	0.00	0	12.90	12.85	0	1,968	0.00%
2022/06/09	0	0.00	5	13.45	13.20	-5	2,011	-0.25%
2022/06/08	0	0.00	8	13.50	13.45	-8	2,010	-0.40%
2022/05/30	0	0.00	25	13.40	13.45	-25	2,190	-1.14%
2022/05/27	0	0.00	0.1	13.30	13.30	-0.1	2,199	-0.01%
2022/05/20	0	0.00	1	13.20	13.25	-1	2,297	-0.04%
2022/05/19	1	13.15	1	13.00	13.15	0	2,337	0.00%
2022/05/12	0	0.00	3	12.60	12.50	-3	2,426	-0.12%
2022/05/09	1	13.35	0	0.00	12.80	1	2,440	0.04%
2022/05/06	0	0.00	1	13.75	13.80	-1	2,425	-0.04%
2022/05/04	0	0.00	0.3	14.00	13.95	-0.3	2,520	-0.01%
2022/05/03	0	0.00	5	13.80	13.85	-5	2,540	-0.20%
2022/04/29	8	14.07	0	0.00	14.00	8	2,566	0.31%
2022/04/26	0	0.00	1	14.30	14.50	-1	2,545	-0.04%
2022/04/25	0	0.00	21	14.50	14.45	-21	2,546	-0.82%
2022/04/22	2	15.23	0	0.00	15.15	2	2,496	0.08%
2022/04/20	10	15.30	2	15.20	15.25	8	2,520	0.32%
2022/04/19	1	15.25	0	0.00	15.25	1	2,551	0.04%
2022/04/18	20	15.25	3	15.25	15.20	17	2,572	0.66%
2022/04/15	2	15.40	0	0.00	15.35	2	2,562	0.08%
2022/04/13	3	15.78	0	0.00	15.75	3	2,565	0.12%
2022/04/12	0	0.00	3	16.00	15.95	-3	2,529	-0.12%
2022/04/11	7	16.66	1	16.45	16.40	6	2,489	0.24%
2022/04/08	1	17.25	73	17.15	17.20	-72	2,406	-2.99%
2022/04/07	3	16.87	0	0.00	16.60	3	2,357	0.13%
2022/04/06	1	17.30	1	17.15	17.20	0	2,321	0.00%
2022/03/31	2	17.00	0	17.15	17.10	2	2,331	0.09%
2022/03/30	0	0.00	2	16.95	17.10	-2	2,319	-0.09%
2022/03/28	0	0.00	20	16.60	16.65	-20	2,270	-0.88%
2022/03/25	0	0.00	2	16.80	16.75	-2	2,273	-0.09%
2022/03/22	1	16.40	0	0.00	16.40	1	2,575	0.04%
2022/03/17	5	16.15	0	0.00	16.05	5	2,577	0.19%
2022/03/10	10	15.65	0	0.00	15.60	10	2,745	0.36%
2022/03/09	10	15.80	0	0.00	15.75	10	2,955	0.34%
2022/03/08	0	0.00	6	15.25	15.15	-6	2,935	-0.20%
2022/03/03	10	15.90	20	15.93	15.85	-10	3,007	-0.33%
2022/02/24	0	0.00	10	15.45	15.40	-10	3,137	-0.32%
2022/02/14	0	0.00	1	16.10	16.15	-1	3,413	-0.03%
2022/02/11	0	0.00	10	16.25	16.05	-10	3,748	-0.27%
2022/02/07	0	0.00	3	15.70	15.90	-3	4,171	-0.07%
2022/01/26	0	0.00	10	14.95	15.00	-10	4,266	-0.23%
2022/01/24	1	15.20	5	15.05	15.15	-4	4,387	-0.09%
2022/01/18	0	0.00	5	15.61	15.50	-5	4,605	-0.11%
2022/01/14	16	15.20	20	15.20	15.30	-4	4,766	-0.08%
2022/01/06	4	16.00	0	0.00	15.95	4	5,624	0.07%
2022/01/04	1	16.20	1	16.30	16.30	0	5,769	0.00%
2021/12/30	1	16.50	20	16.50	16.45	-19	6,055	-0.31%
2021/12/29	0	0.00	3	16.55	16.55	-3	6,566	-0.05%
2021/12/28	0	0.00	9	16.49	16.40	-9	6,865	-0.13%
2021/12/23	9	16.59	22	16.50	16.50	-13	9,207	-0.14%
2021/12/22	1	16.55	92	16.60	16.60	-91	9,607	-0.95%
2021/12/20	1	16.55	15	16.55	16.55	-14	10,759	-0.13%
2021/12/17	122	17.07	96	17.22	16.80	26	10,748	0.24%	大買/
2021/12/13	2	16.80	5	16.80	16.75	-3	10,492	-0.03%
2021/12/09	0	0.00	90	17.03	16.90	-90	10,535	-0.85%
2021/12/08	101	16.94	52	17.06	16.70	49	10,463	0.47%	大買/
2021/12/06	80	16.89	1	16.75	16.85	79	10,412	0.76%
2021/12/03	32	16.77	13	16.78	16.90	19	10,387	0.18%
2021/11/30	0	0.00	21	16.08	16.10	-21	10,289	-0.20%
2021/11/29	0	0.00	4.4	15.56	15.60	-4.4	10,430	-0.04%
2021/11/26	0	0.00	7	16.17	16.10	-7	10,409	-0.07%
2021/11/25	0	0.00	10	16.71	16.60	-10	10,419	-0.10%
2021/11/24	13	16.57	55	16.40	16.60	-42	10,420	-0.40%
2021/11/23	0	0.00	1	16.35	16.30	-1	10,418	-0.01%
2021/11/22	0	0.00	6	16.55	16.40	-6	10,428	-0.06%
2021/11/19	5	16.65	0	0.00	16.40	5	10,482	0.05%
2021/11/18	1	16.65	0	0.00	16.65	1	10,467	0.01%
2021/11/17	1	16.65	0	0.00	16.60	1	10,541	0.01%
2021/11/16	1	16.95	0	0.00	16.70	1	10,572	0.01%
2021/11/15	1	16.85	1	16.95	16.90	0	10,626	0.00%
2021/11/12	0	0.00	0	17.00	16.95	0	10,747	0.00%
2021/11/11	2	17.10	4	17.11	17.05	-2	10,836	-0.02%
2021/11/10	42	17.32	47	17.35	17.20	-5	10,969	-0.05%
2021/11/09	8	17.11	4	16.96	16.90	4	10,689	0.04%
2021/11/08	12	17.00	1	17.05	17.00	11	10,649	0.10%
2021/11/05	2	17.70	4	17.65	17.65	-2	10,570	-0.02%
2021/11/04	0	0.00	13	17.82	17.40	-13	10,622	-0.12%
2021/11/03	2	17.80	0	0.00	17.65	2	10,856	0.02%
2021/11/02	20	17.25	2	17.20	17.15	18	11,142	0.16%
2021/11/01	0	0.00	1	17.10	17.10	-1	11,155	-0.01%
2021/10/29	6	17.12	2	17.10	17.10	4	11,217	0.04%
2021/10/28	1	17.35	0	0.00	17.30	1	11,205	0.01%
2021/10/26	2	17.15	0	0.00	17.05	2	11,310	0.02%
2021/10/25	0	0.00	8	17.45	17.40	-8	11,401	-0.07%
2021/10/22	0	0.00	2	17.40	17.40	-2	11,495	-0.02%
2021/10/21	100	18.00	0	0.00	17.80	100	11,547	0.87%
2021/10/20	3	18.15	2	18.00	18.00	1	11,620	0.01%
2021/10/19	53	18.02	14	18.16	18.05	39	11,855	0.33%
2021/10/18	23	17.16	24	17.32	18.40	-1	11,592	-0.01%
2021/10/12	5	17.51	0	0.00	17.40	5	11,702	0.04%
2021/10/08	13	18.00	15	17.95	18.15	-2	11,723	-0.02%
2021/10/07	3	18.20	40	18.30	18.20	-37	11,892	-0.31%
2021/10/06	63	18.33	15	17.55	18.00	48	12,221	0.39%
2021/10/05	6	17.24	2	17.73	17.95	4	11,997	0.03%
2021/10/04	28	18.50	15	18.48	17.70	13	12,100	0.11%
2021/10/01	75	20.70	48	20.89	19.65	27	11,568	0.23%
2021/09/30	97	21.02	109	21.18	21.35	-12	10,772	-0.11%	大賣/
2021/09/29	30	19.65	21	19.65	19.45	9	9,897	0.09%
2021/09/28	71	19.75	52	19.79	19.40	19	9,502	0.20%
2021/09/27	0	0.00	4	18.39	18.75	-4	8,503	-0.05%
2021/09/24	0	0.00	3	17.87	17.50	-3	8,397	-0.04%
2021/09/23	1	17.30	0	0.00	17.35	1	8,444	0.01%
2021/09/22	3	17.48	0.5	17.40	17.40	2.5	8,471	0.03%
2021/09/15	1	18.85	3	18.65	18.85	-2	9,022	-0.02%
2021/09/14	7	18.51	0	0.00	18.60	7	9,374	0.07%
2021/09/13	35	18.89	1	19.20	19.20	34	9,851	0.35%
2021/09/10	2	18.70	0	0.00	18.70	2	11,115	0.02%
2021/09/09	5	18.60	0	0.00	18.45	5	11,323	0.04%
2021/09/06	5	18.42	6	18.81	18.40	-1	11,836	-0.01%
2021/09/03	0	0.00	6	19.18	19.20	-6	11,964	-0.05%
2021/09/02	2	18.70	4	18.95	18.60	-2	12,175	-0.02%
2021/09/01	5	19.99	3	19.88	19.95	2	12,163	0.02%
2021/08/31	1	19.95	4	19.93	20.20	-3	12,314	-0.02%
2021/08/30	0	0.00	6	19.85	19.90	-6	12,535	-0.05%
2021/08/25	4	19.59	3	19.55	19.80	1	16,491	0.01%
2021/08/24	3	19.27	6	19.20	19.25	-3	17,469	-0.02%
2021/08/23	5	19.42	0	0.00	19.55	5	18,596	0.03%
2021/08/20	2	19.00	0	0.00	18.90	2	20,166	0.01%
2021/08/19	22	18.97	1	18.75	18.50	21	21,879	0.10%
2021/08/18	0	0.00	15	18.85	19.25	-15	25,250	-0.06%
2021/08/17	3	18.50	0	0.00	18.40	3	28,626	0.01%
2021/08/16	0	0.00	3	19.05	19.45	-3	30,071	-0.01%
2021/08/13	9	19.77	0	0.00	19.50	9	33,128	0.03%
2021/08/12	8	19.66	23	19.66	19.60	-15	34,806	-0.04%
2021/08/11	8	19.82	0	0.00	19.50	8	35,695	0.02%
2021/08/10	3	20.25	1	20.35	20.25	2	37,472	0.01%
2021/08/09	14	21.05	0	0.00	20.60	14	38,180	0.04%
2021/08/06	17	22.41	6	22.08	21.95	11	39,396	0.03%
2021/08/05	0	0.00	5	21.45	21.45	-5	40,500	-0.01%
2021/08/03	1	21.15	0.2	21.20	21.15	0.8	44,498	0.00%
2021/08/02	40	20.75	0.1	21.35	21.65	39.9	45,027	0.09%
2021/07/30	5	21.09	0	0.00	21.10	5	46,282	0.01%
2021/07/28	1	20.00	125	20.07	20.80	-124	47,550	-0.26%	大賣/鉅額交易
2021/07/27	3	20.48	0	0.00	20.25	3	48,011	0.01%
2021/07/26	61	21.37	10	21.50	21.15	51	48,466	0.11%
2021/07/23	0	0.00	51.1	21.32	21.65	-51.1	48,730	-0.10%
2021/07/22	1	20.00	0	0.00	20.05	1	48,592	0.00%
2021/07/21	65	20.83	6	20.00	20.00	59	48,682	0.12%
2021/07/20	14	20.99	1	21.00	21.00	13	48,769	0.03%
2021/07/19	6	22.08	23	21.78	21.80	-17	49,002	-0.03%
2021/07/16	21	21.50	1	21.95	21.40	20	49,333	0.04%
2021/07/15	17	21.40	11	21.78	22.10	6	49,513	0.01%
2021/07/14	40	20.62	4	21.13	21.20	36	49,671	0.07%
2021/07/13	23.1	21.53	2	22.00	20.90	21.1	49,786	0.04%
2021/07/12	103	23.05	1	23.40	23.05	102	49,635	0.21%	大買/鉅額交易
2021/07/09	67.1	24.52	40	24.12	23.80	27.1	49,983	0.05%
2021/07/07	4.4	24.95	15	24.62	24.60	-10.6	50,603	-0.02%
2021/07/06	0	0.00	26	23.80	24.25	-26	51,005	-0.05%
2021/07/05	1	23.20	0	0.00	23.40	1	51,616	0.00%
2021/06/30	0	0.00	1	23.80	23.90	-1	53,339	0.00%
2021/06/29	23	23.12	31	22.86	22.55	-8	53,304	-0.02%
2021/06/28	3	23.00	8	23.08	23.35	-5	53,317	-0.01%
2021/06/25	0	0.00	3	24.83	24.45	-3	53,263	-0.01%
2021/06/24	10	24.79	10	25.13	24.55	0	53,333	0.00%
2021/06/23	6	24.37	42	24.33	24.30	-36	53,378	-0.07%
2021/06/22	35	25.42	31	25.27	24.95	4	53,081	0.01%
2021/06/21	44.1	25.46	13	25.36	24.70	31.1	52,624	0.06%
2021/06/18	5	25.85	5	26.08	26.40	0	51,434	0.00%
2021/06/17	32	24.87	27	26.00	26.00	5	51,352	0.01%
2021/06/16	2	25.90	27	25.84	25.80	-25	51,119	-0.05%
2021/06/15	8	25.55	8	25.41	25.80	0	51,074	0.00%
2021/06/11	18	25.11	14	24.74	25.00	4	51,030	0.01%
2021/06/09	7	25.01	1	24.80	24.80	6	50,805	0.01%
2021/06/08	42.3	25.64	2	25.30	25.30	40.3	51,007	0.08%
2021/06/07	36	26.47	14	25.45	25.75	22	51,325	0.04%
2021/06/04	56	26.84	17	27.45	26.45	39	51,054	0.08%
2021/06/03	58	26.37	145	27.63	28.30	-87	50,181	-0.17%	大賣/
2021/06/02	78	26.24	38	25.96	25.75	40	48,157	0.08%
2021/06/01	81	25.56	77	25.52	26.25	4	47,028	0.01%
2021/05/31	86.5	25.97	33	25.71	25.10	53.5	45,979	0.12%
2021/05/28	87.3	26.63	162	27.05	26.50	-74.8	44,815	-0.17%	大賣/
2021/05/27	182.5	26.62	87	26.23	25.90	95.5	43,186	0.22%	大買/
2021/05/26	150	26.00	162.2	26.49	26.15	-12.2	41,423	-0.03%	大買/大賣/
2021/05/25	173	25.95	92	26.66	24.60	81	37,974	0.21%	大買/
2021/05/24	30	25.16	50	25.40	26.10	-20	34,465	-0.06%
2021/05/21	219	22.53	174	23.44	23.75	45	32,924	0.14%	大買/大賣/
2021/05/20	12	20.75	48	21.10	21.60	-36	29,728	-0.12%
2021/05/19	40	19.57	50	19.77	19.65	-10	28,016	-0.04%
2021/05/18	39	19.51	45	19.60	19.90	-6	27,084	-0.02%
2021/05/17	27	19.40	17	19.31	18.95	10	25,228	0.04%
2021/05/14	25	20.40	55	20.86	21.05	-30	24,418	-0.12%
2021/05/13	78	20.28	62	21.10	19.15	16	22,869	0.07%
2021/05/12	331	22.10	281	22.66	21.05	50	21,310	0.23%	大買/大賣/
2021/05/11	33	22.55	16	22.20	22.55	17	17,943	0.09%
2021/05/10	22	19.70	23	20.15	20.50	-1	17,086	-0.01%
2021/05/07	41	19.61	33	19.06	18.65	8	16,535	0.05%
2021/05/06	21	17.64	13	18.03	18.80	8	15,177	0.05%
2021/05/05	3	16.97	9	16.78	17.10	-6	14,183	-0.04%
2021/05/04	11	17.09	10	17.49	15.95	1	13,621	0.01%
2021/05/03	7	17.97	19	17.47	17.35	-12	13,001	-0.09%
2021/04/29	2	17.50	10	17.30	17.20	-8	12,410	-0.06%
2021/04/28	8	17.58	4	17.49	17.50	4	12,004	0.03%
2021/04/27	16	17.43	16	17.44	17.10	0	11,810	0.00%
2021/04/26	16	17.28	5	17.31	16.95	11	11,618	0.09%
2021/04/23	4	17.44	8	17.56	17.35	-4	11,390	-0.04%
2021/04/22	24	17.82	35	17.35	16.90	-11	11,094	-0.10%
2021/04/21	26	17.30	10	17.35	17.25	16	10,639	0.15%
2021/04/20	6	16.78	11	17.03	17.00	-5	10,368	-0.05%
2021/04/19	11	16.93	31	17.07	17.25	-20	10,127	-0.20%
2021/04/16	32	16.61	3	16.80	17.00	29	9,757	0.30%
2021/04/15	3	16.25	16	16.43	16.75	-13	9,456	-0.14%
2021/04/14	19	15.76	12	15.62	15.50	7	8,856	0.08%
2021/04/13	7	15.91	125	15.82	15.60	-118	8,704	-1.36%	大賣/鉅額交易
2021/04/12	27	15.62	20	15.46	16.05	7	8,129	0.09%
2021/04/09	35	14.70	274	14.83	15.05	-239	7,772	-3.07%	大賣/鉅額交易
2021/04/08	337	14.71	102	14.49	14.40	235	7,291	3.22%	大買/大賣/鉅額交易
2021/04/07	19	12.99	27	13.31	13.65	-8	6,385	-0.13%
2021/04/06	5	12.35	31	12.20	12.45	-26	6,241	-0.42%
2021/04/01	1	11.75	0	0.00	11.75	1	6,459	0.02%
2021/03/31	0	0.00	11	11.75	11.80	-11	7,505	-0.15%
2021/03/29	0	0.00	1	12.10	12.00	-1	7,653	-0.01%
2021/03/26	73	12.52	133	12.32	12.25	-60	7,686	-0.78%	大賣/
2021/03/24	0	0.00	55	12.01	11.95	-55	7,180	-0.77%
2021/03/23	5	12.00	1	12.30	11.80	4	7,095	0.06%
2021/03/22	13	11.88	1	11.80	11.95	12	6,986	0.17%
2021/03/18	10	11.95	5	12.00	11.95	5	6,977	0.07%
2021/03/17	15	11.75	1	11.55	11.85	14	6,928	0.20%
2021/03/16	0	0.00	2	11.83	11.50	-2	6,873	-0.03%
2021/03/15	137	11.88	5	12.00	11.85	132	6,818	1.94%	大買/鉅額交易
2021/03/12	20	11.68	6	11.76	11.90	14	6,653	0.21%
2021/03/11	8	11.34	9	11.47	11.20	-1	6,304	-0.02%
2021/03/08	0	0.00	1	10.85	10.70	-1	5,798	-0.02%
2021/03/04	0	0.00	7	10.70	10.70	-7	5,801	-0.12%
2021/02/26	4	10.75	0	0.00	10.75	4	5,776	0.07%
2021/02/24	0	0.00	7	10.65	10.35	-7	5,724	-0.12%
2021/02/23	0	0.00	2	10.75	10.75	-2	5,686	-0.04%
2021/02/22	0	0.00	2	10.63	10.60	-2	5,650	-0.04%
2021/02/18	7	10.10	0	0.00	10.10	7	5,622	0.12%
2021/02/05	0	0.00	15	9.10	9.07	-15	5,671	-0.26%
2021/02/04	0	0.00	1	9.05	9.06	-1	5,671	-0.02%
2021/02/03	1	9.02	1	9.11	9.00	0	5,696	0.00%
2021/01/29	1	9.09	1	9.19	8.87	0	5,712	0.00%
2021/01/28	1	9.10	0	0.00	9.06	1	5,682	0.02%
2021/01/25	0	0.00	11	9.29	9.35	-11	5,665	-0.19%
2021/01/21	12	9.15	2	9.31	9.04	10	5,611	0.18%
2021/01/20	4	9.25	7	9.21	9.20	-3	5,581	-0.05%
2021/01/19	1	9.32	2	9.51	9.59	-1	5,537	-0.02%
2021/01/18	5	9.40	1	9.20	9.41	4	5,509	0.07%
2021/01/15	7	9.78	1	9.70	9.38	6	5,463	0.11%
2021/01/14	4	9.88	0	0.00	9.86	4	5,400	0.07%
2021/01/13	1	10.05	0	0.00	10.05	1	5,375	0.02%
2021/01/12	2	9.90	3	9.95	9.94	-1	5,339	-0.02%
2021/01/11	6	10.05	5	10.05	10.00	1	5,274	0.02%
2021/01/08	6	10.02	0	0.00	10.20	6	5,250	0.11%
2021/01/06	5	10.67	1	10.80	10.30	4	5,186	0.08%
2021/01/05	4	11.25	26	11.47	11.20	-22	4,979	-0.44%
2021/01/04	16	11.25	15	11.21	11.35	1	4,786	0.02%
2020/12/31	11	11.26	2	11.53	11.20	9	4,665	0.19%
2020/12/30	13	11.60	0	0.00	11.50	13	4,481	0.29%
2020/12/29	10	12.09	2	11.85	11.75	8	4,261	0.19%
2020/12/28	1	11.95	2	11.70	12.10	-1	3,928	-0.03%
2020/12/25	116	11.64	12	11.88	12.10	104	3,467	3.00%	大買/鉅額交易
2020/12/24	10	11.00	12	10.75	11.00	-2	2,367	-0.08%
2020/12/23	1	9.78	2	9.90	10.00	-1	2,091	-0.05%
2020/12/22	21	9.96	4	10.16	9.70	17	2,058	0.83%
2020/12/21	0	0.00	1	9.95	9.89	-1	1,894	-0.05%
2020/12/15	1	9.60	15	9.82	9.61	-14	1,887	-0.74%
2020/12/14	15	10.00	0	0.00	10.05	15	1,869	0.80%
2020/12/11	0	0.00	2	10.03	9.51	-2	1,800	-0.11%
2020/11/30	1	9.41	0	0.00	9.40	1	2,261	0.04%
2020/11/26	0	0.00	1	9.26	9.26	-1	2,258	-0.04%
2020/11/23	1	9.21	0	0.00	9.21	1	2,322	0.04%
2020/11/16	0	0.00	4	9.09	9.10	-4	2,612	-0.15%
2020/11/13	0	0.00	10	8.62	8.62	-10	2,558	-0.39%
2020/11/11	4	8.41	9	8.47	8.49	-5	2,623	-0.19%
2020/11/10	6	8.13	22	8.26	8.29	-16	2,593	-0.62%
2020/11/09	1	7.93	10	8.13	8.15	-9	2,572	-0.35%
2020/11/06	1	7.86	0	0.00	7.86	1	2,550	0.04%
2020/11/04	1	7.93	0	0.00	7.91	1	2,569	0.04%
2020/11/03	15	8.05	0	0.00	8.00	15	2,625	0.57%
2020/11/02	2	7.83	1	7.90	7.89	1	2,634	0.04%
2020/10/30	5	8.01	0	0.00	8.02	5	2,624	0.19%
2020/10/28	1	8.19	2	8.28	8.16	-1	2,635	-0.04%
2020/10/27	1	8.02	2	8.16	8.19	-1	2,629	-0.04%
2020/10/23	0	0.00	1	8.16	8.22	-1	2,633	-0.04%
2020/10/22	1	8.20	0	0.00	8.07	1	2,635	0.04%
2020/10/21	1	8.21	1	8.29	8.28	0	2,637	0.00%
2020/10/20	2	8.37	0	0.00	8.25	2	2,632	0.08%
2020/10/19	0	0.00	1	8.53	8.50	-1	2,618	-0.04%
2020/10/16	2	8.51	0	0.00	8.45	2	2,605	0.08%
2020/10/15	3	8.67	2	8.81	8.69	1	2,583	0.04%
2020/10/14	0	0.00	1	8.75	8.73	-1	2,531	-0.04%
2020/10/12	0	0.00	10	8.70	8.71	-10	2,530	-0.40%
2020/10/08	2	8.70	1	8.75	8.75	1	2,525	0.04%
2020/10/07	0	0.00	1	8.80	8.79	-1	2,516	-0.04%
2020/10/06	3	8.72	1	8.74	8.72	2	2,532	0.08%
2020/10/05	11	8.80	8	8.80	8.80	3	2,534	0.12%
2020/09/28	2	8.60	0	0.00	8.61	2	2,540	0.08%
2020/09/25	1	8.70	0	0.00	8.63	1	2,533	0.04%
2020/09/23	0	0.00	3	8.81	8.82	-3	2,473	-0.12%
2020/09/22	6	8.73	6	8.85	8.80	0	2,462	0.00%
2020/09/21	10	8.91	1	9.00	8.90	9	2,444	0.37%
2020/09/18	3	8.91	6	8.93	8.95	-3	2,434	-0.12%
2020/09/17	12	8.99	61	9.12	8.95	-49	2,421	-2.02%
2020/09/16	0	0.00	2	8.91	8.92	-2	2,396	-0.08%
2020/09/15	0	0.00	2	8.81	8.84	-2	2,616	-0.08%
2020/09/14	2	8.85	1	8.99	8.80	1	2,622	0.04%
2020/09/11	13	9.02	2	9.18	8.87	11	2,615	0.42%
2020/09/10	9	9.25	19	9.45	9.50	-10	2,591	-0.39%
2020/09/09	1	8.96	0	0.00	8.95	1	2,220	0.05%
2020/09/07	34	8.93	0	0.00	8.91	34	2,159	1.57%
2020/09/04	16	8.80	1	8.82	8.85	15	2,100	0.71%
2020/09/03	0	0.00	1	8.93	8.90	-1	2,059	-0.05%
2020/08/28	0	0.00	15	8.78	8.81	-15	1,962	-0.76%
2020/08/27	10	8.74	37	8.82	8.67	-27	1,913	-1.41%
2020/08/25	0	0.00	1	8.63	8.57	-1	1,817	-0.06%
2020/08/24	6	8.52	13	8.57	8.60	-7	1,739	-0.40%
2020/08/21	0	0.00	1	8.21	8.21	-1	1,641	-0.06%
2020/08/20	0	0.00	3	7.94	7.89	-3	1,551	-0.19%
2020/08/19	30	7.91	5	7.84	7.86	25	1,444	1.73%
2020/08/18	1	7.36	1	7.43	7.48	0	1,348	0.00%
2020/08/17	1	7.16	28	7.29	7.47	-27	1,332	-2.03%
2020/08/13	1	7.02	1	7.08	7.06	0	1,275	0.00%
2020/08/12	6	7.03	0	0.00	7.09	6	1,281	0.47%
2020/08/11	1.1	7.15	0	0.00	7.12	1.1	1,289	0.08%
2020/08/10	2	7.24	0	0.00	7.20	2	1,295	0.15%
2020/08/07	0	0.00	11	7.32	7.33	-11	1,290	-0.85%
2020/08/06	0	0.00	1	7.09	7.11	-1	1,235	-0.08%
2020/08/05	1	7.01	0	0.00	7.02	1	1,231	0.08%
2020/08/04	2	7.02	2	7.07	7.01	0	1,242	0.00%
2020/08/03	1	6.78	2	6.86	6.90	-1	1,252	-0.08%
2020/07/30	0	0.00	2	6.79	6.82	-2	1,281	-0.16%
2020/07/28	1	6.54	0	0.00	6.57	1	1,310	0.08%
2020/07/24	1	6.97	2	7.05	6.93	-1	1,348	-0.07%
2020/07/23	1	6.97	0	0.00	6.98	1	1,366	0.07%
2020/07/22	0	0.00	1	7.04	7.01	-1	1,411	-0.07%
2020/07/20	1	7.00	0	0.00	6.99	1	1,447	0.07%
2020/07/17	0.1	7.06	0	0.00	7.02	0.1	1,479	0.01%
2020/07/16	0	0.00	1	7.13	7.11	-1	1,518	-0.07%
2020/07/15	1	7.05	1	7.12	7.04	0	1,591	0.00%
2020/07/14	1	7.06	0	0.00	7.05	1	1,656	0.06%
2020/07/13	0	0.00	2	7.11	7.12	-2	1,717	-0.12%
2020/07/10	13	7.07	3	7.07	7.02	10	1,748	0.57%
2020/07/09	0	0.00	1	7.09	7.11	-1	1,787	-0.06%
2020/07/08	1	6.99	0	0.00	7.03	1	1,798	0.06%
2020/07/07	2	7.05	0	0.00	7.04	2	1,796	0.11%
2020/07/06	0	0.00	2	7.11	7.12	-2	1,796	-0.11%
2020/07/01	7	7.06	0	0.00	7.07	7	1,850	0.38%
2020/06/30	0	0.00	1	7.15	7.10	-1	1,856	-0.05%
2020/06/29	1	7.10	0	0.00	7.06	1	1,887	0.05%
2020/06/24	6	7.27	0	0.00	7.24	6	1,873	0.32%
2020/06/23	11	7.47	0	0.00	7.35	11	1,905	0.58%
2020/06/22	10	7.76	15	7.97	7.69	-5	1,871	-0.27%
2020/06/19	1	7.31	1	7.39	7.45	0	1,621	0.00%
2020/06/18	1	7.65	1	7.42	7.42	0	1,610	0.00%
2020/06/17	0	0.00	2	7.15	7.52	-2	1,581	-0.13%
2020/06/15	2	7.00	0	0.00	6.97	2	1,568	0.13%
2020/06/11	0	0.00	2	7.18	7.01	-2	1,615	-0.12%
2020/06/10	2	7.20	0	0.00	7.21	2	1,628	0.12%
2020/06/09	11.8	7.34	0	0.00	7.32	11.8	1,682	0.70%
2020/06/08	0	0.00	1	7.29	7.33	-1	1,715	-0.06%
2020/06/05	1	7.20	1	7.23	7.17	0	1,695	0.00%
2020/06/04	0	0.00	1	7.12	7.09	-1	1,703	-0.06%
2020/06/03	1	7.08	0	0.00	7.08	1	1,723	0.06%
2020/05/28	1	7.08	2	7.18	7.06	-1	1,727	-0.06%
2020/05/26	1	7.11	0	0.00	7.10	1	1,727	0.06%
2020/05/25	1	7.12	0	0.00	7.12	1	1,731	0.06%
2020/05/18	0	0.00	1	7.01	7.11	-1	1,706	-0.06%
2020/05/15	1	6.92	0	0.00	6.85	1	1,697	0.06%
2020/05/14	0	0.00	1	7.05	7.05	-1	1,689	-0.06%
2020/05/12	0	0.00	1	7.05	7.05	-1	1,672	-0.06%
2020/05/08	2	7.11	0	0.00	7.10	2	1,657	0.12%
2020/05/07	1	7.05	2	7.22	7.22	-1	1,639	-0.06%
2020/04/29	1	7.69	0	0.00	7.69	1	1,562	0.06%
2020/04/22	0	0.00	9	7.67	7.84	-9	1,428	-0.63%
2020/04/14	0	0.00	2	6.73	6.95	-2	1,068	-0.19%
2020/04/10	1	6.36	0	0.00	6.48	1	1,001	0.10%
2020/04/08	1	6.16	4	6.32	6.37	-3	986	-0.30%
2020/04/07	1	6.21	0	0.00	6.23	1	953	0.10%
2020/04/06	0	0.00	2	6.25	6.22	-2	940	-0.21%
2020/03/27	0	0.00	1	5.60	5.52	-1	859	-0.12%
2020/03/26	0	0.00	1	5.31	5.46	-1	812	-0.12%
2020/03/24	0	0.00	2	5.27	5.19	-2	785	-0.25%
2020/03/20	0	0.00	11	4.72	4.87	-11	765	-1.44%
2020/03/19	21	4.56	6	4.58	4.44	15	740	2.03%
2020/03/18	2	4.96	0	0.00	4.93	2	700	0.29%
2020/03/17	3	4.96	5	5.01	4.99	-2	695	-0.29%
2020/03/16	1	5.36	9	5.37	5.25	-8	664	-1.20%
2020/03/13	6	5.40	1	5.45	5.57	5	633	0.79%
2020/03/12	4	6.11	0	0.00	6.00	4	564	0.71%
2020/03/10	1	6.34	2	6.39	6.46	-1	523	-0.19%
2020/03/03	0	0.00	1	6.93	6.92	-1	494	-0.20%
2020/03/02	1	6.82	0	0.00	6.84	1	489	0.20%
2020/02/26	1	7.00	0	0.00	7.02	1	456	0.22%
2020/02/20	0	0.00	3	7.28	7.29	-3	442	-0.68%
2020/02/12	3	7.25	0	0.00	7.26	3	476	0.63%
2020/02/10	1	7.30	0	0.00	7.29	1	473	0.21%
2020/02/06	0	0.00	1	7.48	7.49	-1	476	-0.21%
2020/02/05	0	0.00	1	7.33	7.30	-1	477	-0.21%
2020/01/31	1	7.38	0	0.00	7.37	1	479	0.21%
2020/01/14	1	7.90	0	0.00	7.89	1	520	0.19%
2020/01/10	2	7.87	0	0.00	7.87	2	545	0.37%
2020/01/08	0	0.00	2	7.88	7.85	-2	549	-0.36%
2020/01/06	1	7.90	0	0.00	7.89	1	555	0.18%
2019/12/30	5	8.00	0	0.00	8.02	5	566	0.88%
2019/12/26	1	8.05	0	0.00	8.09	1	557	0.18%
2019/12/20	0	0.00	1	8.16	8.14	-1	563	-0.18%
2019/12/18	0	0.00	2	8.09	8.14	-2	571	-0.35%
2019/12/17	1	8.00	0	0.00	8.01	1	559	0.18%
2019/12/13	1	8.03	0	0.00	8.06	1	561	0.18%
2019/12/12	0	0.00	10	8.04	8.11	-10	559	-1.79%
2019/12/11	0	0.00	11	7.90	7.91	-11	549	-2.00%
2019/12/10	0	0.00	10	7.85	7.85	-10	550	-1.82%
2019/12/04	1	7.81	1	7.81	7.80	0	568	0.00%
2019/11/27	1	7.91	0	0.00	7.90	1	566	0.18%
2019/11/26	0	0.00	1	7.93	7.91	-1	567	-0.18%
2019/11/25	1	7.90	0	0.00	7.91	1	572	0.17%
2019/11/22	0	0.00	0.1	7.84	7.83	-0.1	570	-0.01%
2019/11/15	1	7.81	0	0.00	7.77	1	581	0.17%
2019/11/13	1	8.03	0	0.00	8.02	1	546	0.18%
2019/11/12	1	8.12	10	8.11	8.09	-9	548	-1.64%
2019/11/08	0	0.00	2	8.17	8.20	-2	562	-0.36%
2019/11/06	0	0.00	2	8.17	8.16	-2	557	-0.36%
2019/10/30	1	8.12	0	0.00	8.12	1	540	0.18%
2019/10/25	5	8.31	0	0.00	8.29	5	547	0.91%
2019/10/24	2	8.30	0	0.00	8.31	2	546	0.37%
2019/10/23	10	8.30	0	0.00	8.30	10	551	1.81%
2019/10/16	1	8.41	0	0.00	8.43	1	630	0.16%
2019/10/15	0	0.00	4	8.43	8.44	-4	670	-0.60%
2019/10/14	0	0.00	18	8.34	8.30	-18	781	-2.30%
2019/10/09	1	8.38	0	0.00	8.34	1	777	0.13%
2019/10/08	1	8.46	0	0.00	8.42	1	778	0.13%
2019/10/01	1	8.55	0	0.00	8.60	1	805	0.12%
2019/09/25	0	0.00	1	8.71	8.70	-1	828	-0.12%
2019/09/24	0	0.00	1	8.69	8.68	-1	822	-0.12%
2019/09/23	1	8.64	0	0.00	8.66	1	823	0.12%
2019/09/17	1	8.66	0	0.00	8.68	1	823	0.12%
2019/09/16	0	0.00	1	8.74	8.74	-1	817	-0.12%
2019/09/10	0	0.00	11	8.64	8.67	-11	807	-1.36%
2019/09/06	1	8.53	0	0.00	8.54	1	801	0.12%
2019/09/05	1	8.52	0	0.00	8.52	1	798	0.13%
2019/09/04	10	8.52	0	0.00	8.51	10	795	1.26%
2019/09/03	0	0.00	2	8.49	8.50	-2	791	-0.25%
2019/09/02	2	8.45	0	0.00	8.44	2	786	0.25%
2019/08/30	0	0.00	1	8.55	8.50	-1	785	-0.13%
2019/08/28	0	0.00	2	8.48	8.48	-2	782	-0.26%
2019/08/27	0	0.00	1	8.42	8.39	-1	780	-0.13%
2019/08/26	2	8.30	0	0.00	8.38	2	793	0.25%
2019/08/22	1	8.36	0	0.00	8.38	1	785	0.13%
2019/08/19	1	8.37	0	0.00	8.43	1	792	0.13%
2019/08/15	1	8.36	0	0.00	8.35	1	798	0.13%
2019/08/07	1	8.62	0	0.00	8.61	1	785	0.13%
2019/08/06	1	8.54	0	0.00	8.65	1	792	0.13%
2019/08/05	3	8.69	0	0.00	8.68	3	794	0.38%
2019/08/01	0	0.00	1	8.79	8.79	-1	793	-0.13%
2019/07/31	0	0.00	2	8.81	8.81	-2	799	-0.25%
2019/07/30	2	8.72	0	0.00	8.77	2	794	0.25%
2019/07/25	0	0.00	2	8.97	8.94	-2	753	-0.27%
2019/07/24	1	8.98	0	0.00	8.95	1	751	0.13%
2019/07/23	1	9.06	0	0.00	9.08	1	735	0.14%
2019/07/19	8	9.20	0	0.00	9.19	8	699	1.14%
2019/07/17	1	9.14	1	9.19	9.15	0	683	0.00%
2019/07/16	0	0.00	3	9.12	9.29	-3	649	-0.46%
2019/07/15	0	0.00	1	8.87	8.85	-1	544	-0.18%
2019/07/12	0	0.00	1	8.90	8.84	-1	550	-0.18%
2019/07/10	1	8.90	2	8.90	8.89	-1	594	-0.17%
2019/07/09	4	8.96	0	0.00	8.90	4	611	0.65%
2019/07/04	0	0.00	3	8.97	9.05	-3	604	-0.50%
2019/07/02	0	0.00	1	8.87	8.87	-1	610	-0.16%
2019/07/01	2	8.88	0	0.00	8.83	2	615	0.32%
2019/06/28	1	8.84	0	0.00	8.84	1	625	0.16%
2019/06/26	0	0.00	1	8.93	8.91	-1	642	-0.16%
2019/06/25	1	8.87	3	8.86	8.88	-2	653	-0.31%
2019/06/21	1	8.85	0	0.00	8.84	1	666	0.15%
2019/06/19	0	0.00	1	8.89	8.88	-1	684	-0.15%
2019/06/14	1	8.82	0	0.00	8.86	1	714	0.14%
2019/06/12	0	0.00	1	8.85	8.88	-1	750	-0.13%
2019/06/11	1	8.83	0	0.00	8.83	1	763	0.13%
2019/06/06	1	8.87	0	0.00	8.86	1	768	0.13%
2019/06/05	1	8.97	0	0.00	8.95	1	764	0.13%
2019/06/03	0	0.00	3	9.03	9.03	-3	779	-0.38%
2019/05/31	0	0.00	2	9.05	9.04	-2	786	-0.25%
2019/05/29	1	8.92	0	0.00	8.90	1	785	0.13%
2019/05/28	1	8.90	3	8.96	8.91	-2	790	-0.25%
2019/05/27	0	0.00	5	8.77	8.88	-5	806	-0.62%
2019/05/24	0	0.00	10	8.69	8.68	-10	820	-1.22%
2019/05/21	0	0.00	1	8.76	8.74	-1	852	-0.12%
2019/05/16	1	8.64	0	0.00	8.66	1	888	0.11%
2019/05/14	1	8.65	13	8.70	8.73	-12	924	-1.30%
2019/05/13	0	0.00	1	8.81	8.74	-1	919	-0.11%
2019/05/09	1	8.83	0	0.00	8.85	1	917	0.11%
2019/05/08	10	8.90	2	8.89	8.90	8	921	0.87%
2019/05/07	1	8.82	0	0.00	8.81	1	916	0.11%
2019/05/06	1	8.84	173	8.81	8.81	-172	917	-18.75%	大賣/鉅額交易
2019/05/03	4	8.90	0	0.00	8.92	4	918	0.44%
2019/05/02	0	0.00	2	8.95	8.97	-2	917	-0.22%
2019/04/30	0	0.00	1	8.87	8.89	-1	919	-0.11%
2019/04/16	4	8.86	0	0.00	8.90	4	905	0.44%
2019/04/15	1	9.00	1	9.02	8.98	0	873	0.00%
2019/04/12	3	9.04	0	0.00	9.02	3	865	0.35%
2019/04/11	7	9.07	0	0.00	9.06	7	869	0.81%
2019/04/10	1	9.08	0	0.00	9.06	1	856	0.12%
2019/04/09	0	0.00	3	9.08	9.10	-3	848	-0.35%
2019/04/08	0	0.00	5	9.10	9.13	-5	840	-0.59%
2019/04/03	0	0.00	2	9.10	9.10	-2	831	-0.24%
2019/04/01	1	9.09	0	0.00	9.06	1	817	0.12%
2019/03/29	1	9.12	0	0.00	9.12	1	803	0.12%
2019/03/28	0	0.00	1	9.19	9.19	-1	802	-0.12%
2019/03/27	4	9.13	3	9.13	9.16	1	803	0.12%
2019/03/26	0	0.00	1	9.30	9.24	-1	788	-0.13%
2019/03/25	1	9.18	1	9.19	9.20	0	796	0.00%
2019/03/22	1	9.26	0	0.00	9.26	1	793	0.13%
2019/03/21	6	9.27	0	0.00	9.32	6	792	0.76%
2019/03/20	7	9.29	3	9.37	9.33	4	791	0.51%
2019/03/19	8	9.31	1	9.36	9.35	7	783	0.89%
2019/03/18	3	9.30	0	0.00	9.32	3	769	0.39%
2019/03/15	9	9.28	1	9.30	9.27	8	764	1.05%
2019/03/14	5	9.22	1	9.25	9.22	4	741	0.54%
2019/03/13	1	9.20	1	9.19	9.20	0	754	0.00%
2019/03/12	1	9.18	0	0.00	9.18	1	768	0.13%
2019/03/11	0	0.00	1	9.15	9.15	-1	791	-0.13%
2019/03/08	1	9.12	0	0.00	9.14	1	816	0.12%
2019/03/07	6	9.20	0	0.00	9.19	6	821	0.73%
2019/03/06	2	9.22	0	0.00	9.23	2	830	0.24%
2019/03/05	8	9.25	0	0.00	9.27	8	831	0.96%
2019/02/25	6	9.22	2	9.24	9.29	4	804	0.50%
2019/02/22	0	0.00	10	9.18	9.16	-10	786	-1.27%
2019/02/21	2	9.20	10	9.24	9.18	-8	786	-1.02%
2019/02/20	2	9.21	1	9.24	9.22	1	782	0.13%
2019/02/19	11	9.12	2	9.19	9.15	9	774	1.16%
2019/02/18	10	9.10	0	0.00	9.16	10	770	1.30%
2019/02/15	11	9.15	0	0.00	9.09	11	755	1.46%
2019/02/14	1	9.19	21	9.20	9.19	-20	743	-2.69%
2019/02/13	26	9.06	1	9.08	9.14	25	738	3.39%
2019/02/11	0	0.00	1	9.01	9.03	-1	728	-0.14%
2019/01/30	1	8.99	0	0.00	9.00	1	725	0.14%
2019/01/25	1	8.99	0	0.00	8.99	1	742	0.13%
2019/01/23	0	0.00	1	9.05	9.05	-1	772	-0.13%
2019/01/22	2	9.06	0	0.00	9.05	2	795	0.25%
2019/01/21	17	9.06	0	0.00	9.08	17	810	2.10%
2019/01/18	2	8.98	2	9.03	9.05	0	839	0.00%
2019/01/17	0	0.00	1	8.92	8.90	-1	873	-0.11%
2019/01/14	0	0.00	1	8.85	8.84	-1	894	-0.11%
2019/01/08	2	8.81	0	0.00	8.81	2	936	0.21%
2019/01/07	0	0.00	1	8.82	8.84	-1	949	-0.11%
2019/01/04	1	8.68	0	0.00	8.66	1	968	0.10%
2019/01/03	2	8.82	0	0.00	8.80	2	1,028	0.19%
2018/12/27	1	8.92	0	0.00	8.90	1	1,087	0.09%
2018/12/24	7	8.99	0	0.00	8.98	7	1,109	0.63%
2018/12/22	1	8.96	1	9.07	8.95	0	1,112	0.00%
2018/12/20	1	9.02	0	0.00	8.99	1	1,180	0.08%
2018/12/18	3	9.08	0	0.00	9.06	3	1,184	0.25%
2018/12/17	1	9.20	0	0.00	9.18	1	1,192	0.08%
2018/12/14	4	9.19	2	9.23	9.18	2	1,200	0.17%
2018/12/13	25	9.16	1	9.15	9.14	24	1,212	1.98%
2018/12/10	1	9.12	0	0.00	9.08	1	1,225	0.08%
2018/12/06	0	0.00	1	9.10	9.09	-1	1,236	-0.08%
2018/12/05	3	9.24	0	0.00	9.24	3	1,239	0.24%
2018/12/04	2	9.35	1	9.45	9.36	1	1,271	0.08%
2018/12/03	4	9.33	0	0.00	9.36	4	1,403	0.28%
2018/11/30	1	9.21	1	9.26	9.26	0	1,401	0.00%
2018/11/29	0	0.00	1	9.20	9.17	-1	1,401	-0.07%
2018/11/28	2	9.10	0	0.00	9.13	2	1,415	0.14%
2018/11/26	1	9.16	0	0.00	9.10	1	1,432	0.07%
2018/11/23	2	9.10	0	0.00	9.11	2	1,452	0.14%
2018/11/21	5	9.19	1	9.16	9.20	4	1,483	0.27%
2018/11/20	14	9.24	1	9.23	9.22	13	1,514	0.86%
2018/11/15	1	9.10	0	0.00	9.13	1	1,656	0.06%
2018/11/13	1	9.11	0	0.00	9.13	1	1,809	0.06%
2018/11/12	1	9.27	0	0.00	9.21	1	1,903	0.05%
2018/11/08	0	0.00	2	9.24	9.27	-2	1,936	-0.10%
2018/11/07	2	9.11	0	0.00	9.12	2	1,957	0.10%
2018/11/06	0	0.00	31	9.10	9.10	-31	1,999	-1.55%
2018/11/02	1	9.01	0	0.00	9.09	1	2,012	0.05%
2018/11/01	2	9.02	0	0.00	9.02	2	2,011	0.10%
2018/10/29	0	0.00	1	8.86	8.95	-1	1,986	-0.05%
2018/10/25	4	8.88	0	0.00	8.80	4	2,027	0.20%
2018/10/24	0	0.00	12	9.23	9.25	-12	1,992	-0.60%
2018/10/22	1	9.52	1	9.62	9.60	0	1,977	0.00%
2018/10/16	0	0.00	1	9.70	9.61	-1	1,967	-0.05%
2018/10/12	1	9.56	3	9.64	9.72	-2	1,981	-0.10%
2018/10/11	2	9.54	53	9.53	9.67	-51	1,961	-2.60%
2018/10/09	0	0.00	1	10.15	10.15	-1	1,897	-0.05%
2018/10/08	1	10.20	0	0.00	10.20	1	1,904	0.05%
2018/10/05	2	10.15	0	0.00	10.10	2	1,906	0.10%
2018/10/03	0	0.00	9	10.45	10.45	-9	1,889	-0.48%
2018/09/28	2	10.55	0	0.00	10.55	2	1,945	0.10%
2018/09/27	0	0.00	3	10.60	10.60	-3	1,929	-0.16%
2018/09/19	1	10.40	0	0.00	10.45	1	1,972	0.05%
2018/09/13	10	10.28	0	0.00	10.30	10	2,050	0.49%
2018/09/12	0	0.00	2	10.25	10.25	-2	2,061	-0.10%
2018/09/11	13	10.29	0	0.00	10.35	13	2,088	0.62%
2018/09/10	5	10.42	0	0.00	10.20	5	2,123	0.24%
2018/09/07	15	10.89	7	10.84	10.50	8	2,119	0.38%
2018/09/06	10	10.55	0	0.00	10.60	10	2,018	0.50%
2018/09/03	0	0.00	2	10.55	10.55	-2	2,115	-0.09%
2018/08/30	15	10.65	15	10.50	10.50	0	2,202	0.00%
2018/08/28	5	10.45	0	0.00	10.50	5	2,266	0.22%
2018/08/27	5	10.45	0	0.00	10.50	5	2,278	0.22%
2018/08/23	5	10.60	2	10.65	10.70	3	2,459	0.12%
2018/08/22	18	10.71	0	0.00	10.70	18	2,502	0.72%
2018/08/21	10	10.50	0	0.00	10.50	10	2,415	0.41%
2018/08/20	3	10.70	3	10.70	10.60	0	2,411	0.00%
2018/08/14	0	0.00	151	10.03	10.15	-151	2,308	-6.54%	大賣/鉅額交易
2018/08/13	2	9.98	0	0.00	10.05	2	2,413	0.08%
2018/08/08	0	0.00	20	10.20	10.15	-20	2,737	-0.73%
2018/08/07	1	10.10	0	0.00	10.15	1	2,750	0.04%
2018/08/01	0	0.00	2	10.30	10.30	-2	2,823	-0.07%
2018/07/31	0	0.00	1	10.00	9.99	-1	2,751	-0.04%
2018/07/30	0	0.00	1	10.00	9.99	-1	2,741	-0.04%
2018/07/25	1	9.97	1	10.05	10.05	0	2,747	0.00%
2018/07/24	1	10.05	0	0.00	10.05	1	2,805	0.04%
2018/07/23	1	10.05	0	0.00	10.05	1	2,809	0.04%
2018/07/19	0	0.00	1	10.00	10.00	-1	2,911	-0.03%
2018/07/17	1	9.93	0	0.00	9.92	1	2,929	0.03%
2018/07/11	2	10.15	0	0.00	10.10	2	2,967	0.07%
2018/07/06	1	9.99	0	0.00	10.10	1	3,010	0.03%
2018/07/04	1	10.15	1	10.30	10.20	0	3,063	0.00%
2018/06/28	0	0.00	1	10.40	10.40	-1	3,209	-0.03%
2018/06/27	0	0.00	2	10.30	10.45	-2	3,216	-0.06%
2018/06/25	1	10.20	1	10.40	10.25	0	3,242	0.00%
2018/06/22	0	0.00	3	10.35	10.35	-3	3,213	-0.09%
2018/06/21	2	10.43	0	0.00	10.40	2	3,211	0.06%
2018/06/20	21	10.55	0	0.00	10.40	21	3,249	0.65%
2018/06/19	6	10.53	0	0.00	10.50	6	3,240	0.19%
2018/06/15	1	10.90	0	0.00	10.85	1	3,195	0.03%
2018/06/14	25	11.10	0	0.00	11.05	25	3,282	0.76%
2018/06/12	0	0.00	1	11.05	11.10	-1	3,205	-0.03%
2018/06/11	4	11.01	40	10.90	10.95	-36	3,206	-1.12%
2018/06/08	42	11.17	0	0.00	11.10	42	3,326	1.26%
2018/06/06	0	0.00	2	11.05	11.05	-2	3,256	-0.06%
2018/06/05	0	0.00	1	10.95	10.85	-1	3,215	-0.03%
2018/06/04	1	11.05	0	0.00	11.00	1	3,179	0.03%
2018/06/01	0	0.00	4	11.00	11.05	-4	3,184	-0.13%
2018/05/31	19	11.21	18	11.27	10.95	1	3,145	0.03%
2018/05/30	0	0.00	3	11.03	11.10	-3	2,982	-0.10%
2018/05/29	0	0.00	1	10.75	10.80	-1	2,940	-0.03%
2018/05/28	3	10.65	0	0.00	10.65	3	2,951	0.10%
2018/05/25	9	10.82	0	0.00	10.80	9	2,936	0.31%
2018/05/24	10	11.10	1	10.95	10.90	9	2,958	0.30%
2018/05/23	0	0.00	1	11.05	11.05	-1	2,958	-0.03%
2018/05/21	30	11.30	0	0.00	11.30	30	2,920	1.03%
2018/05/18	2	10.75	18	11.10	11.20	-16	2,825	-0.57%
2018/05/16	0	0.00	2.1	10.53	10.60	-2.1	2,593	-0.08%
2018/05/14	1	10.30	1	10.35	10.35	0	2,807	0.00%
2018/05/11	0	0.00	1	10.45	10.45	-1	2,875	-0.03%
2018/05/09	0	0.00	1	10.45	10.40	-1	2,936	-0.03%
2018/05/08	1	10.35	1	10.35	10.30	0	2,965	0.00%
2018/05/07	0	0.00	1	10.25	10.25	-1	2,981	-0.03%
2018/05/04	1	10.25	0	0.00	10.20	1	3,056	0.03%
2018/04/30	0	0.00	3	10.47	10.45	-3	3,137	-0.10%
2018/04/25	12	10.27	0	0.00	10.15	12	3,354	0.36%
2018/04/18	0	0.00	10	10.40	10.35	-10	4,234	-0.24%
2018/04/12	1	10.50	3	10.50	10.45	-2	4,922	-0.04%
2018/04/11	3	10.60	0	0.00	10.55	3	4,978	0.06%
2018/04/10	1	10.65	3	10.65	10.55	-2	5,083	-0.04%
2018/04/09	8	10.90	0	0.00	10.75	8	5,180	0.15%
2018/04/02	0	0.00	2	10.90	10.95	-2	5,425	-0.04%
2018/03/31	0	0.00	2	10.50	10.55	-2	5,689	-0.04%
2018/03/29	0	0.00	11	10.70	10.70	-11	6,036	-0.18%
2018/03/28	26	10.38	0	0.00	10.50	26	6,048	0.43%
2018/03/27	0	0.00	10	10.35	10.40	-10	6,380	-0.16%
2018/03/26	0	0.00	5	10.20	10.20	-5	6,848	-0.07%
2018/03/23	31	10.11	0	0.00	10.10	31	6,886	0.45%
2018/03/22	0	0.00	3	10.65	10.40	-3	6,942	-0.04%
2018/03/21	0	0.00	3	10.50	10.50	-3	6,951	-0.04%
2018/03/20	16	10.43	30	10.40	10.40	-14	6,987	-0.20%
2018/03/19	10	10.70	3	10.70	10.65	7	6,931	0.10%
2018/03/16	5	10.70	0	0.00	10.75	5	7,173	0.07%
2018/03/15	18	10.89	0	0.00	10.90	18	7,189	0.25%
2018/03/14	10	11.05	13	10.89	11.10	-3	7,333	-0.04%
2018/03/13	0	0.00	10	10.80	10.70	-10	7,279	-0.14%
2018/03/12	0	0.00	11	10.80	10.65	-11	7,366	-0.15%
2018/03/07	0	0.00	5	10.80	10.60	-5	7,802	-0.06%
2018/03/06	10	10.65	0	0.00	10.70	10	7,903	0.13%
2018/03/05	2	10.80	0	0.00	10.65	2	8,007	0.02%
2018/02/27	2	11.00	0	0.00	10.95	2	8,243	0.02%
2018/02/26	20	11.25	0	0.00	11.15	20	8,352	0.24%
2018/02/23	30	11.00	0	0.00	11.00	30	8,566	0.35%
2018/02/22	30	10.70	1	10.70	10.80	29	9,583	0.30%
2018/02/21	0	0.00	6	10.90	10.70	-6	10,603	-0.06%
2018/02/12	6	10.25	1	10.30	10.50	5	10,776	0.05%
2018/02/08	2	10.25	2	10.35	10.40	0	11,038	0.00%
2018/02/07	0	0.00	8	10.63	10.45	-8	11,106	-0.07%
2018/02/06	9	10.20	17	10.56	10.20	-8	11,117	-0.07%
2018/02/05	3	11.03	0	0.00	11.15	3	11,057	0.03%
2018/02/02	2	11.65	0	0.00	11.60	2	11,319	0.02%
2018/02/01	2	11.70	0	0.00	11.65	2	11,390	0.02%
2018/01/31	5	11.80	0	0.00	11.85	5	11,426	0.04%
2018/01/30	0	0.00	0.6	12.00	11.95	-0.6	11,645	-0.01%
2018/01/26	3	12.18	10	12.20	12.20	-7	11,831	-0.06%
2018/01/25	0	0.00	15	12.18	12.10	-15	11,917	-0.13%
2018/01/22	5	12.10	0	0.00	12.05	5	12,287	0.04%
2018/01/19	27	12.21	88	12.15	12.05	-61	12,365	-0.49%
2018/01/18	7	12.30	20	12.60	12.30	-13	12,414	-0.10%
2018/01/17	22	12.40	0	0.00	12.40	22	12,254	0.18%
2018/01/16	1	12.50	18	12.57	12.50	-17	12,581	-0.14%
2018/01/15	20	12.73	21	12.97	12.65	-1	12,697	-0.01%
2018/01/11	20	12.75	1	12.70	12.75	19	13,012	0.15%
2018/01/10	8	12.79	12	12.80	12.70	-4	14,556	-0.03%
2018/01/09	5	12.47	19	12.48	12.50	-14	14,589	-0.10%
2018/01/05	5	12.40	3	12.50	12.45	2	15,555	0.01%
2018/01/04	21	12.43	16	12.64	12.40	5	15,936	0.03%
2018/01/03	9	12.58	5	12.57	12.45	4	17,016	0.02%
2018/01/02	0	0.00	10	12.65	12.70	-10	17,904	-0.06%