集盛 (1455)-犇亞-鑫豐券商分點個股進出

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
10.05
漲跌
--
漲幅
0.00%
成交量
536張
產業
上市紡織類股▲0.87%
409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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/22	1	10.00	10	10.10	10.05	-9	627	-1.43%
2024/11/21	13	10.00	0	0.00	10.05	13	632	2.05%
2024/11/15	1	10.00	2	10.09	10.05	-1	642	-0.16%
2024/11/14	2	9.93	1	10.01	9.87	1	644	0.16%
2024/11/13	1	10.05	1	10.12	10.05	0	636	0.00%
2024/11/12	3	10.05	0	0.00	10.05	3	645	0.46%
2024/11/11	1	10.20	0	0.00	10.15	1	658	0.15%
2024/11/08	5	10.33	1	10.30	10.30	4	690	0.58%
2024/11/06	3	10.27	0	0.00	10.25	3	737	0.41%
2024/11/05	0	0.00	3	10.37	10.35	-3	751	-0.40%
2024/11/04	1	10.30	0	0.00	10.30	1	801	0.12%
2024/10/30	2	10.33	30	10.30	10.25	-28	861	-3.25%
2024/10/29	31	10.35	0	0.00	10.35	31	870	3.56%
2024/10/24	2	10.33	0	0.00	10.30	2	887	0.23%
2024/10/23	2	10.48	1	10.55	10.45	1	886	0.11%
2024/10/22	0	0.00	1	10.35	10.45	-1	890	-0.11%
2024/10/14	0	0.00	0.7	10.60	10.55	-0.7	1,040	-0.07%
2024/10/11	0	10.60	0.4	10.69	10.55	-0.3	1,068	-0.03%
2024/10/09	4.2	10.69	0	0.00	10.55	4.2	1,081	0.39%
2024/10/08	4	10.96	0	0.00	10.85	4	1,081	0.37%
2024/10/07	3	11.10	0	0.00	11.10	3	1,095	0.27%
2024/10/04	0	0.00	23	11.06	11.05	-23	1,131	-2.03%
2024/10/01	0	0.00	1	11.15	11.20	-1	1,180	-0.08%
2024/09/30	2	11.20	0	0.00	11.15	2	1,194	0.17%
2024/09/27	0	0.00	5	11.29	11.40	-5	1,206	-0.41%
2024/09/26	3	11.00	0	0.00	10.95	3	1,214	0.25%
2024/09/25	6	11.20	1	11.30	11.10	5	1,223	0.41%
2024/09/24	2.2	11.10	13	11.15	11.20	-10.8	1,227	-0.88%
2024/09/23	8	11.23	0	0.00	11.25	8	1,255	0.64%
2024/09/20	6	11.28	2	11.35	11.30	4	1,297	0.31%
2024/09/19	1	11.25	2	11.35	11.40	-1	1,304	-0.08%
2024/09/18	4	11.41	1	11.50	11.40	3	1,314	0.23%
2024/09/16	0	0.00	1	11.40	11.25	-1	1,318	-0.08%
2024/09/13	0	0.00	2	11.00	11.25	-2	1,336	-0.15%
2024/09/12	1	10.90	0	0.00	10.90	1	1,350	0.07%
2024/09/10	0	0.00	1	10.80	10.65	-1	1,383	-0.07%
2024/09/09	3	10.53	3	10.65	10.75	0	1,418	0.00%
2024/09/06	2	10.80	20.2	10.70	10.85	-18.2	1,448	-1.26%
2024/09/05	20	10.72	42.8	10.77	10.75	-22.8	1,536	-1.48%
2024/09/04	1	10.80	100	10.73	10.65	-99	1,642	-6.03%
2024/09/02	3	11.38	0	0.00	11.30	3	1,936	0.15%
2024/08/30	1	11.45	0	0.00	11.45	1	2,098	0.05%
2024/08/29	43	11.45	0	0.00	11.45	43	2,141	2.01%
2024/08/28	0	0.00	2	11.60	11.55	-2	2,162	-0.09%
2024/08/27	1	11.45	0	0.00	11.50	1	2,196	0.05%
2024/08/26	1	11.45	2	11.63	11.45	-1	2,216	-0.05%
2024/08/23	30	11.30	20	11.30	11.40	10	2,232	0.45%
2024/08/22	2	11.45	0	0.00	11.55	2	2,251	0.09%
2024/08/19	10	11.53	0	0.00	11.55	10	2,300	0.43%
2024/08/15	16	11.50	0	0.00	11.40	16	2,344	0.68%
2024/08/14	25	11.57	0	0.00	11.45	25	2,362	1.06%
2024/08/13	3	11.50	0	0.00	11.40	3	2,424	0.12%
2024/08/12	33.2	11.74	0	0.00	11.60	33.2	2,543	1.31%
2024/08/09	13	12.12	2	12.20	12.00	11	2,520	0.44%
2024/08/08	2.3	11.96	2	12.40	12.05	0.3	2,523	0.01%
2024/08/07	0	0.00	3	11.78	11.80	-3	2,533	-0.12%
2024/08/06	2.2	11.58	0	0.00	11.40	2.2	2,532	0.08%
2024/08/05	16	11.85	0	0.00	11.55	16	2,491	0.64%
2024/07/22	2	12.75	0	0.00	12.75	2	2,814	0.07%
2024/07/19	2	13.18	0	0.00	12.95	2	2,846	0.07%
2024/07/18	1	13.65	0	0.00	13.65	1	2,924	0.03%
2024/07/17	0	0.00	1	13.90	13.75	-1	3,025	-0.03%
2024/07/15	1	13.60	0	0.00	13.60	1	3,190	0.03%
2024/07/12	9	13.60	15	13.77	13.60	-6	3,211	-0.19%
2024/07/11	8	13.61	0	0.00	13.60	8	3,202	0.25%
2024/07/09	1	13.75	0	0.00	13.85	1	3,296	0.03%
2024/07/08	0	0.00	0.2	14.35	14.15	-0.2	3,337	-0.01%
2024/07/05	1	14.15	7.2	14.05	14.15	-6.2	3,381	-0.18%
2024/07/04	3	13.53	1.3	13.55	13.60	1.8	3,384	0.05%
2024/07/03	1	13.85	1.3	13.70	13.55	-0.3	3,405	-0.01%
2024/07/02	1.2	13.26	2.5	13.34	13.35	-1.3	3,413	-0.04%
2024/07/01	4	13.53	0	0.00	13.45	4	3,434	0.12%
2024/06/28	0	0.00	0.5	13.78	13.60	-0.5	3,518	-0.01%
2024/06/27	6	13.60	5.5	13.52	13.70	0.5	3,596	0.01%
2024/06/26	6.2	13.73	0	0.00	13.65	6.2	3,666	0.17%
2024/06/25	2	13.98	1.7	14.03	14.00	0.4	3,667	0.01%
2024/06/24	0	0.00	0.2	14.10	14.00	-0.2	3,744	0.00%
2024/06/21	0.2	14.05	0.2	14.05	14.05	0	3,889	0.00%
2024/06/20	1	14.05	0	0.00	14.05	1	3,911	0.03%
2024/06/19	0	0.00	3	14.05	14.05	-3	4,007	-0.07%
2024/06/18	5	14.35	0	0.00	14.20	5	4,025	0.12%
2024/06/17	3.2	14.36	66	14.35	14.35	-62.8	4,068	-1.54%
2024/06/14	5	14.49	0	0.00	14.50	5	4,083	0.12%
2024/06/13	4	14.00	11	14.04	14.30	-7	4,089	-0.17%
2024/06/12	19	14.28	0	0.00	14.15	19	4,189	0.45%
2024/06/11	4	14.91	0	0.00	14.75	4	4,346	0.09%
2024/06/07	3	15.33	77.2	15.07	15.00	-74.2	4,397	-1.69%
2024/06/06	48.2	14.62	13	14.97	14.55	35.2	4,597	0.77%
2024/06/05	66	14.89	62.4	14.80	14.90	3.6	4,579	0.08%
2024/06/04	25	14.02	1.2	14.20	14.20	23.8	4,485	0.53%
2024/06/03	1.2	13.99	0	0.00	13.90	1.2	4,517	0.03%
2024/05/31	0	0.00	11	14.34	14.20	-11	4,627	-0.24%
2024/05/30	3	13.78	1	13.85	13.80	2	4,812	0.04%
2024/05/29	4	14.02	0	0.00	13.90	4	4,821	0.08%
2024/05/28	2.2	14.39	0.2	14.60	14.25	2	4,825	0.04%
2024/05/27	0.2	14.25	0	0.00	14.45	0.2	4,839	0.00%
2024/05/24	2	14.33	0	0.00	14.35	2	4,882	0.04%
2024/05/23	2	14.38	1	14.65	14.40	1	4,934	0.02%
2024/05/22	4	14.61	1	14.90	14.55	3	4,946	0.06%
2024/05/21	0	0.00	1	14.65	14.65	-1	5,001	-0.02%
2024/05/20	14	14.59	12	14.61	14.60	2	5,163	0.04%
2024/05/17	0.2	14.85	57.2	15.05	14.70	-57	5,376	-1.06%
2024/05/16	87	14.76	10.6	15.05	15.05	76.4	5,399	1.42%
2024/05/15	0	0.00	10	13.80	13.85	-10	5,271	-0.19%
2024/05/14	23.2	13.79	45	13.75	13.80	-21.8	5,258	-0.41%
2024/05/13	38.4	13.88	16	13.66	13.95	22.4	5,240	0.43%
2024/05/10	0	0.00	1	14.20	14.20	-1	5,199	-0.02%
2024/05/08	1	14.00	1	14.15	14.40	0	5,190	0.00%
2024/05/07	12	14.13	0	0.00	14.15	12	5,174	0.23%
2024/05/06	15	14.25	17	14.30	14.25	-2	5,150	-0.04%
2024/05/03	0	0.00	57	14.30	14.20	-57	5,112	-1.12%
2024/05/02	10	14.40	12	14.45	14.45	-2	5,083	-0.04%
2024/04/30	10.2	14.91	40	15.23	14.90	-29.8	5,023	-0.59%
2024/04/29	6	15.30	31.2	15.35	15.30	-25.2	4,954	-0.51%
2024/04/26	0.3	14.59	1.2	15.02	15.05	-0.9	4,841	-0.02%
2024/04/25	0.1	14.50	0.2	14.75	14.75	-0.1	4,768	0.00%
2024/04/24	30.3	14.68	5.2	14.90	14.65	25.1	4,697	0.53%
2024/04/23	28	14.20	5.2	14.04	14.45	22.8	4,565	0.50%
2024/04/22	11	13.59	12.2	13.75	13.80	-1.2	4,457	-0.03%
2024/04/19	35	12.78	1	12.85	12.90	34	4,316	0.79%
2024/04/18	1	12.50	12	12.50	12.55	-11	4,260	-0.26%
2024/04/17	25	12.57	0	0.00	12.65	25	4,234	0.59%
2024/04/15	15.2	13.07	61	12.80	12.80	-45.8	4,192	-1.09%
2024/04/12	0.1	13.80	6	13.45	13.30	-5.9	4,120	-0.14%
2024/04/11	5.4	13.89	0	0.00	13.75	5.4	4,060	0.13%
2024/04/10	0.1	14.50	0	0.00	14.25	0.1	3,979	0.00%
2024/04/09	1.4	14.61	0	0.00	14.60	1.4	3,936	0.04%
2024/04/08	1.1	14.75	5	14.55	14.75	-4	3,904	-0.10%
2024/04/03	6.3	14.60	0.2	14.85	14.55	6.1	3,879	0.16%
2024/04/02	59.1	15.08	59	14.90	14.85	0.1	3,848	0.00%
2024/04/01	20	14.95	14.2	15.00	14.90	5.9	3,759	0.16%
2024/03/29	10.1	14.49	1	14.75	14.40	9.1	3,675	0.25%
2024/03/28	0.3	14.82	0	0.00	14.80	0.3	3,584	0.01%
2024/03/27	0.1	14.50	9	14.92	14.95	-9	3,542	-0.25%
2024/03/26	4.1	14.85	9	14.59	14.40	-5	3,463	-0.14%
2024/03/25	0.1	14.50	0	0.00	14.65	0.1	3,327	0.00%
2024/03/22	7.1	14.51	0.3	14.80	14.50	6.8	3,303	0.21%
2024/03/21	2.1	14.23	2	14.25	14.25	0.1	3,202	0.00%
2024/03/20	0.1	14.25	0	0.00	14.35	0.1	3,183	0.00%
2024/03/19	1	14.25	0	0.00	14.35	1	3,144	0.03%
2024/03/18	1.3	14.38	5	14.38	14.30	-3.8	3,111	-0.12%
2024/03/15	39.3	14.73	8	14.86	14.55	31.3	3,077	1.02%
2024/03/14	127.1	15.19	121.4	15.26	15.20	5.7	2,945	0.19%	大買/大賣/
2024/03/13	44.5	14.53	6	14.39	14.50	38.5	2,695	1.43%
2024/03/12	233	15.06	40	14.94	14.55	193	2,591	7.45%	大買/鉅額交易
2024/03/11	15.1	13.64	0	0.00	13.90	15.1	2,221	0.68%
2024/03/08	91.1	13.40	4	13.50	13.50	87.1	2,140	4.07%
2024/03/07	1.1	13.41	5	13.60	13.20	-4	2,068	-0.19%
2024/03/06	8	13.30	34.2	13.28	13.55	-26.2	1,986	-1.32%
2024/03/05	55.2	13.21	33.2	13.32	12.95	22	1,857	1.18%
2024/03/04	0	0.00	30	12.50	12.30	-30	1,639	-1.83%
2024/03/01	0	0.00	10	12.45	12.55	-10	1,621	-0.62%
2024/02/29	2.1	12.75	0	0.00	12.60	2.1	1,598	0.13%
2024/02/27	3	12.53	1	12.30	12.60	2	1,559	0.13%
2024/02/26	6.1	12.38	1	12.40	12.40	5.1	1,523	0.33%
2024/02/23	31	12.15	3	12.10	12.15	28	1,480	1.89%
2024/02/22	2.1	12.33	4	12.26	12.35	-2	1,448	-0.13%
2024/02/21	29	12.20	26.2	12.32	12.45	2.8	1,363	0.21%
2024/02/20	8.2	12.07	5	12.26	11.60	3.2	1,187	0.27%
2024/02/19	0	0.00	15.6	10.98	11.55	-15.6	965	-1.62%
2024/02/16	12	10.48	1	10.35	10.50	11	876	1.26%
2024/02/15	0	0.00	1	10.15	10.15	-1	883	-0.11%
2024/02/05	1	10.10	1	10.15	10.15	0	899	0.00%
2024/02/02	0	0.00	5	10.15	10.10	-5	933	-0.54%
2024/02/01	0	0.00	5	10.10	10.10	-5	942	-0.53%
2024/01/30	0	0.00	1	10.25	10.20	-1	956	-0.10%
2024/01/24	6	10.36	0	0.00	10.45	6	1,000	0.60%
2024/01/23	5	10.25	0	0.00	10.30	5	994	0.50%
2024/01/17	2	10.08	1	10.15	10.15	1	1,002	0.10%
2024/01/16	0	0.00	5	10.20	10.20	-5	985	-0.51%
2024/01/15	0	0.00	6	10.51	10.55	-6	974	-0.62%
2024/01/12	1	10.50	0	0.00	10.50	1	979	0.10%
2024/01/08	0	0.00	0.7	11.20	11.05	-0.7	989	-0.07%
2024/01/03	2	10.83	0	0.00	10.85	2	977	0.20%
2023/12/28	2.2	10.91	0	0.00	10.95	2.2	960	0.23%
2023/12/27	1	11.05	0	0.00	11.05	1	948	0.11%
2023/12/26	2	11.05	0	0.00	11.05	2	946	0.21%
2023/12/25	12	11.18	6	11.32	11.15	6	935	0.64%
2023/12/22	1	11.35	0	0.00	11.30	1	921	0.11%
2023/12/20	0	0.00	1	11.50	11.60	-1	900	-0.11%
2023/12/19	1	11.40	0	0.00	11.40	1	882	0.11%
2023/12/18	1.1	11.42	0	0.00	11.35	1.1	873	0.13%
2023/12/15	4	11.40	10	11.38	11.50	-6	855	-0.70%
2023/12/14	0.2	11.10	0	0.00	11.05	0.2	823	0.02%
2023/12/12	4.2	11.26	0	0.00	11.20	4.2	804	0.52%
2023/12/11	5	11.35	0	0.00	11.40	5	789	0.63%
2023/12/07	1.2	11.47	0	0.00	11.45	1.2	769	0.16%
2023/12/06	1.2	11.52	18	11.52	11.70	-16.8	713	-2.36%
2023/12/05	1	11.10	0	0.00	11.20	1	661	0.15%
2023/12/01	0	0.00	1	11.05	11.10	-1	649	-0.15%
2023/11/30	3	11.00	0	0.00	11.00	3	645	0.46%
2023/11/23	0	0.00	1	11.10	11.25	-1	619	-0.16%
2023/11/22	0.1	11.00	1	11.00	11.05	-0.9	596	-0.15%
2023/11/16	0	0.00	0	10.70	10.85	0	559	0.00%
2023/11/15	0	0.00	1	10.60	10.60	-1	544	-0.18%
2023/11/14	1	10.55	0	0.00	10.55	1	537	0.19%
2023/11/13	0.1	10.70	1	10.70	10.75	-0.9	522	-0.17%
2023/11/10	0.2	10.75	5	10.65	10.75	-4.8	512	-0.94%
2023/11/09	0	0.00	50	10.45	10.55	-50	478	-10.45%
2023/11/07	0	0.00	2	10.43	10.40	-2	457	-0.44%
2023/11/06	0	0.00	1	10.30	10.40	-1	447	-0.22%
2023/11/03	1	10.05	0	0.00	10.10	1	413	0.24%
2023/11/01	1	9.95	0	0.00	9.95	1	412	0.24%
2023/10/31	0	0.00	0	10.00	9.95	0	414	0.00%
2023/10/30	0.1	10.00	0	0.00	9.99	0.1	415	0.02%
2023/10/25	0	0.00	1	9.94	9.98	-1	413	-0.24%
2023/10/24	0.1	9.90	17	9.86	9.87	-16.9	411	-4.12%
2023/10/23	0.1	9.90	0	0.00	9.88	0.1	415	0.01%
2023/10/18	1	10.00	1	10.10	10.15	0	394	0.00%
2023/10/12	1	9.87	0	0.00	9.88	1	397	0.25%
2023/10/11	1.1	9.71	0	0.00	9.85	1.1	404	0.27%
2023/10/06	0.1	9.72	0	0.00	9.69	0.1	408	0.02%
2023/10/05	0	0.00	5	9.71	9.69	-5	411	-1.21%
2023/10/03	0.1	9.80	0	0.00	9.71	0.1	414	0.02%
2023/10/02	0.1	9.75	2	9.71	9.80	-1.9	421	-0.45%
2023/09/28	2	9.63	1	9.69	9.63	1	415	0.24%
2023/09/27	1	9.70	0	0.00	9.65	1	419	0.24%
2023/09/25	0.1	9.76	0	0.00	9.71	0.1	425	0.01%
2023/09/22	4	9.73	0	0.00	9.71	4	432	0.92%
2023/09/19	0.1	9.91	0	0.00	9.93	0.1	427	0.02%
2023/09/15	1.1	9.90	0	0.00	9.84	1.1	428	0.26%
2023/09/13	0	0.00	1	9.77	9.81	-1	427	-0.23%
2023/09/12	1.1	9.71	0	0.00	9.71	1.1	431	0.25%
2023/09/11	0	0.00	2	9.85	9.70	-2	438	-0.46%
2023/09/08	2.1	9.58	2	9.63	9.64	0.1	436	0.01%
2023/09/07	2	9.64	1	9.71	9.63	1	439	0.23%
2023/09/06	1	9.69	0	0.00	9.68	1	441	0.23%
2023/08/31	0	0.00	2	9.52	9.56	-2	447	-0.45%
2023/08/30	1	9.42	1.1	9.47	9.42	-0.1	448	-0.02%
2023/08/29	1	9.40	0.9	9.45	9.41	0.1	455	0.02%
2023/08/28	1	9.45	0	0.00	9.43	1	457	0.22%
2023/08/25	0	9.55	6	9.44	9.46	-6	461	-1.29%
2023/08/24	4.1	9.37	2.4	9.42	9.37	1.7	463	0.36%
2023/08/23	2	9.41	0.6	9.44	9.40	1.4	462	0.30%
2023/08/22	3	9.48	0	0.00	9.46	3	468	0.64%
2023/08/18	0	0.00	1	9.53	9.46	-1	486	-0.21%
2023/08/16	2	9.53	0	0.00	9.53	2	543	0.37%
2023/08/14	1	9.69	1	9.75	9.66	0	539	0.00%
2023/08/11	0	0.00	1	9.80	9.79	-1	541	-0.18%
2023/08/10	0.1	9.83	0	0.00	9.80	0.1	541	0.01%
2023/08/08	2	9.86	2	9.90	9.86	0	538	0.00%
2023/08/07	1	9.87	0	0.00	9.84	1	542	0.18%
2023/08/02	1	9.93	1	9.94	9.94	0	538	0.00%
2023/08/01	1	9.96	0	0.00	9.96	1	533	0.19%
2023/07/31	2	10.00	1	9.99	9.95	1	531	0.19%
2023/07/28	1	10.00	0	0.00	10.00	1	530	0.19%
2023/07/27	3	10.03	0	0.00	10.10	3	531	0.56%
2023/07/26	0	0.00	1	9.94	9.98	-1	529	-0.19%
2023/07/25	1	9.89	0	0.00	9.88	1	527	0.19%
2023/07/20	2	10.00	0	0.00	10.00	2	533	0.37%
2023/07/19	1	9.89	0	0.00	9.90	1	532	0.19%
2023/07/06	0.2	10.45	0	0.00	10.40	0.2	534	0.04%
2023/06/29	0	0.00	2	10.55	10.55	-2	531	-0.38%
2023/06/28	3	10.55	0	0.00	10.50	3	537	0.56%
2023/06/21	0	0.00	24	10.49	10.50	-24	546	-4.39%
2023/06/20	1	10.35	0.1	10.40	10.35	0.9	549	0.16%
2023/06/19	15	10.38	6.9	10.43	10.40	8.1	556	1.46%
2023/06/16	0	0.00	10	10.45	10.40	-10	556	-1.80%
2023/06/15	22	10.35	14.1	10.41	10.35	7.9	553	1.42%
2023/06/14	4	10.40	0	0.00	10.35	4	560	0.71%
2023/06/13	6	10.44	17	10.50	10.40	-11	570	-1.93%
2023/06/12	28	10.45	1	10.45	10.45	27	575	4.69%
2023/06/09	3	10.50	0	0.00	10.50	3	576	0.52%
2023/06/06	2	10.53	0	0.00	10.50	2	611	0.33%
2023/06/05	0	0.00	15	10.50	10.50	-15	636	-2.36%
2023/06/02	30	10.40	15	10.45	10.40	15	636	2.36%
2023/05/29	9	10.50	0	0.00	10.55	9	630	1.43%
2023/05/25	0	0.00	3	10.85	10.65	-3	637	-0.47%
2023/05/24	0	0.00	6	10.80	10.80	-6	630	-0.95%
2023/05/23	21	10.70	41	10.98	10.65	-20	622	-3.21%
2023/05/22	0	0.00	12	10.63	10.60	-12	594	-2.02%
2023/05/19	0	0.00	10	10.50	10.35	-10	569	-1.75%
2023/05/18	1	10.30	0	0.00	10.40	1	567	0.18%
2023/05/17	0	0.00	10	10.40	10.40	-10	570	-1.75%
2023/05/15	1	10.05	1	10.15	10.20	0	570	0.00%
2023/05/10	1	10.20	2	10.25	10.25	-1	571	-0.18%
2023/05/09	3	10.30	0	0.00	10.30	3	570	0.53%
2023/05/08	1	10.35	1	10.40	10.35	0	570	0.00%
2023/05/05	1	10.35	0.5	10.47	10.40	0.6	576	0.10%
2023/05/04	1	10.35	0.8	10.48	10.35	0.3	583	0.04%
2023/05/03	1	10.40	0.8	10.44	10.35	0.2	591	0.03%
2023/05/02	1	10.35	1	10.45	10.40	0	598	0.00%
2023/04/28	3	10.37	0	0.00	10.35	3	600	0.50%
2023/04/27	0	0.00	1	10.40	10.45	-1	601	-0.17%
2023/04/26	10	10.35	0	0.00	10.30	10	605	1.65%
2023/04/25	1	10.35	0	0.00	10.35	1	602	0.17%
2023/04/21	0	0.00	1	10.50	10.45	-1	593	-0.17%
2023/04/20	2	10.70	0	0.00	10.65	2	580	0.34%
2023/04/19	1	10.70	0	0.00	10.80	1	582	0.17%
2023/04/17	0	0.00	1	10.80	10.80	-1	582	-0.17%
2023/04/14	1	10.70	6.3	10.76	10.70	-5.3	574	-0.92%
2023/04/13	0	0.00	0.6	10.78	10.70	-0.6	578	-0.11%
2023/04/12	0	0.00	0.8	10.77	10.75	-0.8	573	-0.14%
2023/04/11	0	0.00	0.2	10.75	10.75	-0.2	571	-0.03%
2023/04/10	1	10.70	0.6	10.80	10.70	0.4	573	0.06%
2023/04/07	1	10.65	0	0.00	10.70	1	571	0.17%
2023/04/06	10	10.65	0	0.00	10.60	10	569	1.76%
2023/03/30	0	0.00	0.5	10.83	10.75	-0.5	568	-0.08%
2023/03/29	2	10.78	10	10.95	10.80	-8	572	-1.40%
2023/03/28	0	0.00	2	10.70	10.75	-2	574	-0.35%
2023/03/21	1	10.65	0	0.00	10.65	1	561	0.18%
2023/03/20	1	10.70	13	10.78	10.70	-12	564	-2.13%
2023/03/17	0	0.00	1	10.65	10.65	-1	567	-0.18%
2023/03/16	77	10.63	1	10.75	10.55	76	564	13.47%
2023/03/15	2	10.85	0	0.00	10.80	2	561	0.36%
2023/03/14	26	10.90	1	10.95	10.90	25	564	4.43%
2023/03/13	3	10.92	3	11.00	10.95	0	571	0.00%
2023/03/10	4	11.14	22	11.20	11.15	-18	569	-3.16%
2023/03/08	20	11.40	46	11.51	11.50	-26	594	-4.37%
2023/03/07	3	11.05	1	11.15	11.05	2	582	0.34%
2023/03/06	0	0.00	9	11.10	11.05	-9	604	-1.49%
2023/03/02	1	11.05	0	0.00	11.00	1	607	0.16%
2023/03/01	4	11.01	5	11.20	11.00	-1	611	-0.16%
2023/02/24	2	11.08	2	11.15	11.10	0	611	0.00%
2023/02/23	1	10.95	2	11.05	11.10	-1	608	-0.16%
2023/02/22	3	10.93	25	10.95	10.95	-22	597	-3.68%
2023/02/21	2	11.00	0	0.00	11.00	2	603	0.33%
2023/02/20	0	0.00	2	11.00	11.00	-2	606	-0.33%
2023/02/15	0	0.00	1	10.85	10.80	-1	624	-0.16%
2023/02/14	1	10.85	1	10.95	10.85	0	626	0.00%
2023/02/13	1	10.80	1	10.90	10.80	0	636	0.00%
2023/02/10	2	10.78	0	0.00	10.75	2	640	0.31%
2023/02/09	0	0.00	1	10.90	10.90	-1	647	-0.15%
2023/02/08	1	10.85	3	10.87	10.85	-2	659	-0.30%
2023/02/07	0	0.00	3	10.82	10.85	-3	657	-0.46%
2023/02/06	4	10.78	2.2	10.74	10.80	1.9	665	0.28%
2023/02/03	2	10.83	1	10.95	10.80	1	668	0.15%
2023/02/02	1	10.80	0	0.00	10.85	1	666	0.15%
2023/02/01	4	10.83	0	0.00	10.85	4	660	0.61%
2023/01/31	0	0.00	2	10.73	10.70	-2	654	-0.31%
2023/01/30	2	10.50	2	10.63	10.60	0	653	0.00%
2023/01/17	1	10.50	0	0.00	10.50	1	653	0.15%
2023/01/16	1	10.45	0	0.00	10.45	1	654	0.16%
2023/01/13	25	10.50	0	0.00	10.45	25	651	3.84%
2023/01/11	0	0.00	3	10.65	10.60	-3	659	-0.45%
2023/01/03	0	0.00	0	10.55	10.40	0	692	-0.01%
2022/12/28	0	0.00	1	10.40	10.35	-1	704	-0.14%
2022/12/27	1	10.40	0	0.00	10.45	1	704	0.14%
2022/12/23	0	0.00	1	10.30	10.45	-1	723	-0.14%
2022/12/22	0	0.00	3	10.38	10.45	-3	740	-0.41%
2022/12/21	3	10.27	0	0.00	10.25	3	771	0.39%
2022/12/19	4	10.25	3	10.27	10.25	1	827	0.12%
2022/12/15	0	0.00	9.1	10.43	10.45	-9.1	838	-1.09%
2022/12/14	2	10.48	0	0.00	10.40	2	846	0.24%
2022/12/13	2	10.40	8.1	10.50	10.40	-6.1	849	-0.71%
2022/12/12	0	0.00	1	10.45	10.40	-1	851	-0.12%
2022/12/09	1	10.55	0.3	10.55	10.55	0.7	848	0.08%
2022/12/08	0	0.00	1	10.60	10.65	-1	846	-0.12%
2022/12/07	1	10.55	0	0.00	10.50	1	840	0.12%
2022/12/06	2	10.73	3	10.70	10.70	-1	836	-0.12%
2022/12/05	4	10.80	5.1	11.00	10.80	-1.1	834	-0.13%
2022/12/02	4	10.91	1	10.95	10.95	3	832	0.36%
2022/12/01	3.2	10.87	3.1	10.90	10.95	0.1	834	0.02%
2022/11/30	0	0.00	2	10.98	10.85	-2	820	-0.24%
2022/11/29	3	10.58	3.2	10.68	10.70	-0.2	790	-0.03%
2022/11/28	3	10.58	12.1	10.68	10.70	-9.1	781	-1.17%
2022/11/24	2	10.38	0	0.00	10.35	2	763	0.26%
2022/11/23	0	0.00	1	10.45	10.40	-1	767	-0.13%
2022/11/22	2	10.30	0	0.00	10.30	2	774	0.26%
2022/11/21	0	0.00	2	10.45	10.40	-2	782	-0.26%
2022/11/18	3	10.40	0	0.00	10.35	3	796	0.38%
2022/11/17	0.4	10.48	2.2	10.52	10.50	-1.8	892	-0.20%
2022/11/16	4	10.40	7	10.49	10.35	-3	886	-0.34%
2022/11/15	1.3	10.38	2	10.48	10.50	-0.8	883	-0.08%
2022/11/14	0	0.00	6.2	10.36	10.40	-6.2	891	-0.69%
2022/11/11	5	10.25	1	10.20	10.20	4	887	0.45%
2022/11/10	1.3	10.21	2	10.33	10.25	-0.8	899	-0.08%
2022/11/09	2.2	10.27	1	10.40	10.25	1.2	916	0.13%
2022/11/08	3	10.22	0	0.00	10.15	3	934	0.32%
2022/11/07	0	0.00	1	10.10	10.20	-1	949	-0.11%
2022/11/04	1	10.25	26	10.09	10.25	-25	949	-2.63%
2022/11/03	6	9.91	15	9.97	9.97	-9	955	-0.94%
2022/11/02	0	0.00	14	9.95	9.98	-14	1,008	-1.39%
2022/11/01	1	9.66	2	9.72	9.76	-1	1,041	-0.10%
2022/10/31	4	9.65	1	9.73	9.61	3	1,067	0.28%
2022/10/28	0	0.00	2	9.63	9.58	-2	1,101	-0.18%
2022/10/27	0	0.00	2	9.66	9.68	-2	1,106	-0.18%
2022/10/26	4	9.60	0	0.00	9.60	4	1,108	0.36%
2022/10/25	0	0.00	22	9.56	9.51	-22	1,115	-1.97%
2022/10/24	24	9.50	3	9.52	9.45	21	1,113	1.89%
2022/10/21	0	0.00	1	9.46	9.47	-1	1,118	-0.09%
2022/10/20	2	9.49	0	0.00	9.52	2	1,129	0.18%
2022/10/17	1	9.36	1	9.47	9.53	0	1,127	0.00%
2022/10/14	2	9.12	10	9.46	9.52	-8	1,127	-0.71%
2022/10/13	4	9.24	2	9.08	9.08	2	1,119	0.18%
2022/10/12	3	9.42	3	9.52	9.55	0	1,105	0.00%
2022/10/11	0	0.00	3	9.53	9.51	-3	1,111	-0.27%
2022/10/07	3	9.80	7	9.74	9.78	-4	1,110	-0.36%
2022/10/06	9	9.76	7.2	9.85	9.76	1.8	1,112	0.16%
2022/10/05	3	9.62	3.8	9.74	9.80	-0.8	1,107	-0.07%
2022/10/04	5	9.49	0	0.00	9.58	5	1,116	0.45%
2022/10/03	0	0.00	1	9.33	9.43	-1	1,118	-0.09%
2022/09/30	2	9.08	5	9.24	9.36	-3	1,132	-0.26%
2022/09/29	4	9.13	15	9.28	9.26	-11	1,129	-0.97%
2022/09/28	20	9.43	12	9.28	9.12	8	1,115	0.72%
2022/09/27	14	9.76	3	9.83	9.77	11	1,092	1.01%
2022/09/26	8	10.02	2	10.49	9.87	6	1,096	0.55%
2022/09/23	2	10.40	1	10.60	10.40	1	1,087	0.09%
2022/09/22	1.3	10.46	4.2	10.39	10.40	-2.9	1,104	-0.27%
2022/09/21	3	10.12	5.3	10.27	10.30	-2.3	1,097	-0.21%
2022/09/20	5	10.21	0.5	10.34	10.25	4.5	1,095	0.41%
2022/09/19	2	10.28	0	0.00	10.30	2	1,100	0.18%
2022/09/16	0	0.00	1.4	10.55	10.45	-1.4	1,121	-0.12%
2022/09/15	0	0.00	0.2	10.61	10.55	-0.2	1,141	-0.02%
2022/09/14	2	10.38	2.4	10.43	10.50	-0.4	1,157	-0.03%
2022/09/13	0	0.00	1	10.60	10.55	-1	1,180	-0.08%
2022/09/12	0.2	10.50	2.2	10.48	10.55	-2.1	1,209	-0.17%
2022/09/08	1	10.25	0	0.00	10.30	1	1,220	0.08%
2022/09/07	10	10.15	4	10.21	10.20	6	1,231	0.49%
2022/09/06	5	10.30	2.2	10.31	10.30	2.8	1,241	0.23%
2022/09/05	1	10.45	1.4	10.55	10.45	-0.4	1,269	-0.03%
2022/09/02	2	10.63	1.3	10.69	10.60	0.7	1,275	0.05%
2022/09/01	4	10.68	0.1	10.70	10.70	3.9	1,279	0.30%
2022/08/31	6	10.78	7	10.85	10.85	-1	1,292	-0.08%
2022/08/30	0	0.00	1	10.90	10.85	-1	1,290	-0.08%
2022/08/29	2	10.75	3	10.75	10.75	-1	1,284	-0.08%
2022/08/26	0	0.00	0.1	11.05	11.05	-0.1	1,275	-0.01%
2022/08/25	1	11.00	4	11.00	11.00	-3	1,269	-0.24%
2022/08/24	65.1	11.12	15.1	11.36	11.00	50.1	1,261	3.97%
2022/08/22	0	0.00	3.6	10.86	10.90	-3.6	1,172	-0.31%
2022/08/19	1.1	10.80	10.1	10.94	10.95	-9	1,169	-0.77%
2022/08/18	2	10.73	2.1	10.83	10.80	-0.1	1,156	-0.01%
2022/08/17	3.2	10.87	20.7	11.00	10.80	-17.5	1,152	-1.52%
2022/08/16	2	10.78	3.1	10.85	10.80	-1.1	1,140	-0.09%
2022/08/15	32.2	10.84	8	10.79	10.80	24.2	1,134	2.13%
2022/08/12	13	10.28	36	10.41	10.60	-23	1,106	-2.08%
2022/08/11	49	10.23	58.1	10.28	10.25	-9.1	1,092	-0.83%
2022/08/10	22.2	10.15	28	10.16	10.15	-5.9	1,092	-0.54%
2022/08/09	80	10.31	68	10.34	10.30	12	1,085	1.11%
2022/08/08	7	11.13	14.3	11.19	11.30	-7.3	1,038	-0.70%
2022/08/05	22.3	11.15	33	11.17	11.20	-10.7	1,013	-1.06%
2022/08/04	65	11.06	46	10.96	10.90	19	1,003	1.89%
2022/08/03	2	11.30	24	11.32	11.25	-22	983	-2.24%
2022/08/02	23	11.25	2	11.20	11.20	21	1,001	2.10%
2022/08/01	5	11.36	34	11.35	11.35	-29	1,055	-2.75%
2022/07/29	13	11.15	2	11.20	11.20	11	1,050	1.05%
2022/07/28	6	11.13	6	11.28	11.10	0	1,057	0.00%
2022/07/27	41	11.22	10	11.27	11.20	31	1,057	2.93%
2022/07/26	5	11.46	0	0.00	11.50	5	1,056	0.47%
2022/07/25	3	11.50	7	11.60	11.60	-4	1,072	-0.37%
2022/07/22	4	11.43	8	11.47	11.50	-4	1,075	-0.37%
2022/07/21	9	11.27	14	11.37	11.45	-5	1,109	-0.45%
2022/07/20	14	11.46	2	11.43	11.35	12	1,131	1.06%
2022/07/19	0	0.00	5	11.51	11.50	-5	1,194	-0.42%
2022/07/18	0	0.00	6	11.38	11.45	-6	1,218	-0.49%
2022/07/15	29	11.21	26	11.17	11.15	3	1,227	0.24%
2022/07/14	5	11.16	6	11.28	11.30	-1	1,242	-0.08%
2022/07/13	6	11.08	5	11.20	11.25	1	1,253	0.08%
2022/07/12	8	10.99	3	10.80	10.80	5	1,274	0.39%
2022/07/11	5	11.22	4	11.33	11.20	1	1,290	0.08%
2022/07/08	23	11.29	5	11.30	11.20	18	1,342	1.34%
2022/07/07	24	10.87	43	10.93	11.10	-19	1,397	-1.36%
2022/07/06	1	11.30	0	0.00	10.90	1	1,455	0.07%
2022/07/04	0	0.00	46	10.90	11.10	-46	1,610	-2.86%
2022/07/01	9	11.07	0	0.00	10.65	9	1,643	0.55%
2022/06/30	59	11.22	48	11.40	11.25	11	1,660	0.66%
2022/06/29	67	11.78	0	0.00	11.70	67	1,657	4.04%
2022/06/28	5	11.93	70	11.90	11.95	-65	1,690	-3.85%
2022/06/24	11	11.94	46	11.77	11.70	-35	1,788	-1.96%
2022/06/23	40	11.28	30	11.42	11.20	10	1,792	0.56%
2022/06/22	35	11.37	30	11.57	11.30	5	1,821	0.27%
2022/06/21	9	11.55	10	11.62	11.90	-1	1,852	-0.05%
2022/06/20	109	11.64	97	11.73	11.25	12	1,865	0.64%	大買/
2022/06/17	9	12.15	9	12.15	12.10	0	1,859	0.00%
2022/06/16	34	12.65	13	12.32	12.20	21	1,887	1.11%
2022/06/15	13	12.56	13	12.65	12.60	0	1,925	0.00%
2022/06/14	50	12.53	0	0.00	12.50	50	1,970	2.54%
2022/06/13	9	12.84	92	12.80	12.85	-83	1,968	-4.22%
2022/06/10	36	13.13	10	13.15	13.10	26	1,982	1.31%
2022/06/09	4	13.24	0	0.00	13.20	4	2,011	0.20%
2022/06/08	1	13.45	0	0.00	13.45	1	2,010	0.05%
2022/06/07	6	13.45	23	13.50	13.45	-17	2,034	-0.84%
2022/06/06	26	13.60	0	0.00	13.55	26	2,100	1.24%
2022/05/31	0	0.00	1	13.55	13.50	-1	2,181	-0.05%
2022/05/24	56	13.35	56	13.30	13.35	0	2,278	0.00%
2022/05/23	64	13.40	84	13.43	13.45	-20	2,278	-0.88%
2022/05/19	20	12.98	20	13.05	13.15	0	2,337	0.00%
2022/05/18	4	13.20	0	0.00	13.30	4	2,345	0.17%
2022/05/17	9	13.06	0	0.00	13.05	9	2,390	0.38%
2022/05/16	38	13.00	38	13.08	13.00	0	2,393	0.00%
2022/05/13	0	0.00	2	12.70	12.95	-2	2,408	-0.08%
2022/05/12	20	12.50	29	12.55	12.50	-9	2,426	-0.37%
2022/05/11	29	12.66	29	12.75	12.90	0	2,431	0.00%
2022/05/10	0	0.00	1	12.60	12.75	-1	2,440	-0.04%
2022/05/09	3	12.97	4	13.15	12.80	-1	2,440	-0.04%
2022/05/06	29	13.80	29	13.80	13.80	0	2,425	0.00%
2022/05/05	2	14.10	0	0.00	14.10	2	2,498	0.08%
2022/05/04	0	0.00	4	13.95	13.95	-4	2,520	-0.16%
2022/05/03	3	13.88	2	13.88	13.85	1	2,540	0.04%
2022/04/29	4	14.01	1	14.00	14.00	3	2,566	0.12%
2022/04/28	12	13.90	0	0.00	13.95	12	2,569	0.47%
2022/04/27	19	13.95	19	14.00	13.90	0	2,571	0.00%
2022/04/25	84	14.72	101	14.90	14.45	-17	2,546	-0.67%	大賣/
2022/04/22	2	15.20	0	0.00	15.15	2	2,496	0.08%
2022/04/21	1	15.35	0	0.00	15.35	1	2,509	0.04%
2022/04/20	5	15.25	5	15.25	15.25	0	2,520	0.00%
2022/04/19	4	15.30	4	15.25	15.25	0	2,551	0.00%
2022/04/18	0	0.00	5	15.20	15.20	-5	2,572	-0.19%
2022/04/14	49	15.55	10	15.65	15.50	39	2,566	1.52%
2022/04/13	11	15.75	4	15.75	15.75	7	2,565	0.27%
2022/04/12	13	15.95	6	15.95	15.95	7	2,529	0.28%
2022/04/11	11	16.63	0	0.00	16.40	11	2,489	0.44%
2022/04/08	0	0.00	1	17.10	17.20	-1	2,406	-0.04%
2022/04/07	2	16.60	82	16.70	16.60	-80	2,357	-3.39%
2022/04/06	7	17.21	0	17.05	17.20	7	2,321	0.30%
2022/04/01	0	0.00	4	17.00	17.05	-4	2,318	-0.17%
2022/03/31	5	17.10	0	0.00	17.10	5	2,331	0.21%
2022/03/30	1	17.15	0	0.00	17.10	1	2,319	0.04%
2022/03/28	1	16.65	0	0.00	16.65	1	2,270	0.04%
2022/03/25	6	16.80	1	16.70	16.75	5	2,273	0.22%
2022/03/24	1	16.50	303	16.45	16.65	-302	2,283	-13.23%	大賣/鉅額交易
2022/03/23	310	16.60	1	16.50	16.60	309	2,557	12.08%	大買/鉅額交易
2022/03/22	2	16.43	0	0.00	16.40	2	2,575	0.08%
2022/03/21	46	16.30	0	0.00	16.40	46	2,573	1.79%
2022/03/18	2	16.25	3	16.25	16.25	-1	2,592	-0.04%
2022/03/17	0	0.00	20	16.00	16.05	-20	2,577	-0.78%
2022/03/16	20	15.70	107	15.80	15.70	-87	2,557	-3.40%	大賣/
2022/03/15	25	15.50	22	15.56	15.60	3	2,648	0.11%
2022/03/14	24	15.36	0	0.00	15.60	24	2,687	0.89%
2022/03/11	38	15.48	19	15.55	15.55	19	2,694	0.71%
2022/03/10	1	15.80	1	15.65	15.60	0	2,745	0.00%
2022/03/09	20	15.25	59	15.54	15.75	-39	2,955	-1.32%
2022/03/08	22	15.23	33	15.23	15.15	-11	2,935	-0.37%
2022/03/07	107.3	15.42	91	15.50	15.40	16.3	2,922	0.56%	大買/
2022/03/04	91	15.80	107	15.80	15.80	-16	2,942	-0.54%	大賣/
2022/03/03	18	15.90	20	15.87	15.85	-2	3,007	-0.07%
2022/02/25	25	15.45	0	0.00	15.35	25	3,113	0.80%
2022/02/24	82	15.49	107	15.62	15.40	-25	3,137	-0.80%	大賣/
2022/02/23	3	15.95	0	0.00	15.95	3	3,132	0.10%
2022/02/21	2	16.25	0	0.00	16.25	2	3,218	0.06%
2022/02/18	2	15.95	8	15.99	16.10	-6	3,242	-0.19%
2022/02/17	2	16.05	2	16.25	15.95	0	3,298	0.00%
2022/02/15	5	16.05	0	0.00	15.90	5	3,356	0.15%
2022/02/14	0	0.00	2	16.00	16.15	-2	3,413	-0.06%
2022/02/11	0	0.00	30	16.15	16.05	-30	3,748	-0.80%
2022/02/10	8	16.01	0	0.00	16.05	8	3,870	0.21%
2022/02/08	2	16.05	0	0.00	16.15	2	4,103	0.05%
2022/02/07	55	15.60	38	15.48	15.90	17	4,171	0.41%
2022/01/26	55	14.92	58	14.99	15.00	-3	4,266	-0.07%
2022/01/25	30	15.03	95	15.04	14.95	-65	4,352	-1.49%
2022/01/24	35	15.06	36	15.06	15.15	-1	4,387	-0.02%
2022/01/21	0	0.00	7	15.61	15.40	-7	4,416	-0.16%
2022/01/20	0	0.00	39	15.60	15.60	-39	4,460	-0.87%
2022/01/19	0	0.00	4	15.45	15.50	-4	4,516	-0.09%
2022/01/17	0	0.00	35	15.10	15.45	-35	4,675	-0.75%
2022/01/14	0	0.00	3	15.20	15.30	-3	4,766	-0.06%
2022/01/13	6	15.60	6	15.50	15.60	0	4,833	0.00%
2022/01/12	23	15.41	10	15.25	15.40	13	4,948	0.26%
2022/01/11	15	15.78	10	15.80	15.70	5	5,288	0.09%
2022/01/10	10	15.90	0	0.00	16.00	10	5,557	0.18%
2022/01/07	30	15.80	0	0.00	15.85	30	5,589	0.54%
2022/01/06	10	15.95	11	15.90	15.95	-1	5,624	-0.02%
2022/01/05	6	16.27	0	0.00	16.10	6	5,665	0.11%
2022/01/04	5	16.30	8	16.23	16.30	-3	5,769	-0.05%
2022/01/03	18	16.35	1	16.35	16.35	17	5,878	0.29%
2021/12/30	22	16.47	0	0.00	16.45	22	6,055	0.36%
2021/12/29	0	0.00	1	16.45	16.55	-1	6,566	-0.02%
2021/12/28	26	16.44	3	16.50	16.40	23	6,865	0.34%
2021/12/27	17	16.67	6	16.75	16.55	11	7,447	0.15%
2021/12/24	10	16.48	8	16.49	16.50	2	8,303	0.02%
2021/12/23	9	16.52	0	0.00	16.50	9	9,207	0.10%
2021/12/22	4	16.60	0	0.00	16.60	4	9,607	0.04%
2021/12/20	11	16.65	11	16.55	16.55	0	10,759	0.00%
2021/12/17	28	17.23	31	17.19	16.80	-3	10,748	-0.03%
2021/12/16	3	17.08	0	0.00	16.60	3	10,478	0.03%
2021/12/15	0	0.00	10	16.65	16.75	-10	10,516	-0.10%
2021/12/14	10	16.50	0	0.00	16.50	10	10,534	0.09%
2021/12/13	0	0.00	2	16.95	16.75	-2	10,492	-0.02%
2021/12/10	2	16.80	0	0.00	16.75	2	10,482	0.02%
2021/12/09	6	17.19	62	17.00	16.90	-56	10,535	-0.53%
2021/12/07	0	0.00	1	16.80	16.90	-1	10,429	-0.01%
2021/12/06	8	16.70	0	0.00	16.85	8	10,412	0.08%
2021/12/03	19	16.66	27	16.70	16.90	-8	10,387	-0.08%
2021/12/02	43	16.06	38	16.10	16.10	5	10,202	0.05%
2021/12/01	20	15.95	20	16.15	16.15	0	10,232	0.00%
2021/11/30	1	16.00	7	16.04	16.10	-6	10,289	-0.06%
2021/11/29	67	15.69	73	15.63	15.60	-6	10,430	-0.06%
2021/11/26	1	16.10	4.9	16.35	16.10	-3.9	10,409	-0.04%
2021/11/25	5	16.64	1	16.65	16.60	4	10,419	0.04%
2021/11/24	5	16.60	1	16.45	16.60	4	10,420	0.04%
2021/11/23	2	16.48	4	16.65	16.30	-2	10,418	-0.02%
2021/11/22	2	16.55	0	0.00	16.40	2	10,428	0.02%
2021/11/19	5	16.78	0	0.00	16.40	5	10,482	0.05%
2021/11/18	0	0.00	10	16.73	16.65	-10	10,467	-0.10%
2021/11/16	1	16.75	0	0.00	16.70	1	10,572	0.01%
2021/11/12	0	0.00	0.4	17.05	16.95	-0.4	10,747	0.00%
2021/11/11	60	17.05	1	17.10	17.05	59	10,836	0.54%
2021/11/10	11	17.47	10	17.39	17.20	1	10,969	0.01%
2021/11/09	1	17.00	11	17.00	16.90	-10	10,689	-0.09%
2021/11/08	16	17.04	12	17.02	17.00	4	10,649	0.04%
2021/11/05	6	17.65	0	0.00	17.65	6	10,570	0.06%
2021/11/04	0	0.00	1	17.90	17.40	-1	10,622	-0.01%
2021/11/03	11	17.65	3	17.70	17.65	8	10,856	0.07%
2021/11/02	5	17.47	6	17.31	17.15	-1	11,142	-0.01%
2021/10/29	2	17.25	0	0.00	17.10	2	11,217	0.02%
2021/10/28	4	17.19	0	0.00	17.30	4	11,205	0.04%
2021/10/26	0	0.00	5	17.38	17.05	-5	11,310	-0.04%
2021/10/25	0	0.00	6	17.49	17.40	-6	11,401	-0.05%
2021/10/22	1	17.45	47	17.51	17.40	-46	11,495	-0.40%
2021/10/21	0	0.00	3	17.98	17.80	-3	11,547	-0.03%
2021/10/20	10	17.96	4	18.00	18.00	6	11,620	0.05%
2021/10/19	59	18.06	25	18.19	18.05	34	11,855	0.29%
2021/10/18	15	17.63	6	17.81	18.40	9	11,592	0.08%
2021/10/15	0	0.00	8	17.11	16.95	-8	11,483	-0.07%
2021/10/14	9	16.93	9	17.03	16.90	0	11,567	0.00%
2021/10/13	52	17.27	0	0.00	16.90	52	11,659	0.45%
2021/10/12	0	0.00	14	17.65	17.40	-14	11,702	-0.12%
2021/10/08	29	18.06	25	17.98	18.15	4	11,723	0.03%
2021/10/07	5	18.26	40	18.26	18.20	-35	11,892	-0.29%
2021/10/06	3	17.62	0	0.00	18.00	3	12,221	0.02%
2021/10/05	11	17.35	53	17.45	17.95	-42	11,997	-0.35%
2021/10/04	46	18.32	117	17.96	17.70	-71	12,100	-0.59%	大賣/
2021/10/01	50	19.84	34	20.36	19.65	16	11,568	0.14%
2021/09/30	91	20.80	137	20.81	21.35	-46	10,772	-0.43%	大賣/
2021/09/29	57	19.42	82.5	19.45	19.45	-25.5	9,897	-0.26%
2021/09/28	195.5	19.57	138.2	19.71	19.40	57.3	9,502	0.60%	大買/大賣/
2021/09/27	28	18.62	0	0.00	18.75	28	8,503	0.33%
2021/09/24	0	0.00	15	17.65	17.50	-15	8,397	-0.18%
2021/09/23	16	17.50	5	17.20	17.35	11	8,444	0.13%
2021/09/22	4	17.50	2	17.35	17.40	2	8,471	0.02%
2021/09/17	10	18.35	0	0.00	18.30	10	8,552	0.12%
2021/09/15	0	0.00	1	18.60	18.85	-1	9,022	-0.01%
2021/09/14	2	18.70	0	0.00	18.60	2	9,374	0.02%
2021/09/13	1	18.95	107	19.07	19.20	-106	9,851	-1.08%	大賣/鉅額交易
2021/09/10	0	0.00	11	18.80	18.70	-11	11,115	-0.10%
2021/09/09	0	0.00	11	18.28	18.45	-11	11,323	-0.10%
2021/09/08	1	18.20	40.2	18.47	18.10	-39.2	11,584	-0.34%
2021/09/07	10	18.45	2.1	18.57	18.45	7.9	11,740	0.07%
2021/09/06	25	18.43	97.6	18.64	18.40	-72.6	11,836	-0.61%
2021/09/03	2	18.98	33	19.15	19.20	-31	11,964	-0.26%
2021/09/02	49	18.84	5	19.75	18.60	44	12,175	0.36%
2021/09/01	6	19.98	5	19.90	19.95	1	12,163	0.01%
2021/08/31	65	19.90	48	20.11	20.20	17	12,314	0.14%
2021/08/30	20	19.95	0	0.00	19.90	20	12,535	0.16%
2021/08/27	5	19.87	1	19.90	19.90	4	13,383	0.03%
2021/08/26	1	19.70	20	19.85	19.70	-19	15,401	-0.12%
2021/08/25	0	0.00	40	19.66	19.80	-40	16,491	-0.24%
2021/08/24	52	19.32	20	19.55	19.25	32	17,469	0.18%
2021/08/23	1	19.25	60	19.63	19.55	-59	18,596	-0.32%
2021/08/20	109	18.99	31	18.81	18.90	78	20,166	0.39%	大買/
2021/08/19	1	18.55	0	0.00	18.50	1	21,879	0.00%
2021/08/18	20	18.92	5	18.54	19.25	15	25,250	0.06%
2021/08/17	19	18.77	3	19.10	18.40	16	28,626	0.06%
2021/08/16	14	19.13	3	19.30	19.45	11	30,071	0.04%
2021/08/13	9	19.78	3	19.93	19.50	6	33,128	0.02%
2021/08/12	4	19.56	2	19.70	19.60	2	34,806	0.01%
2021/08/11	6	19.84	29	19.49	19.50	-23	35,695	-0.06%
2021/08/10	26	20.38	28	20.53	20.25	-2	37,472	-0.01%
2021/08/09	56	20.84	7	20.81	20.60	49	38,180	0.13%
2021/08/06	19	22.07	21	22.21	21.95	-2	39,396	-0.01%
2021/08/05	15	21.53	7	21.40	21.45	8	40,500	0.02%
2021/08/04	3	21.22	8	21.31	21.10	-5	43,753	-0.01%
2021/08/03	25	21.34	1	21.55	21.15	24	44,498	0.05%
2021/08/02	4	20.81	50	21.59	21.65	-46	45,027	-0.10%
2021/07/30	4	21.05	3	21.80	21.10	1	46,282	0.00%
2021/07/29	11	21.45	23	21.26	21.75	-12	47,165	-0.03%
2021/07/28	9	20.88	17	20.95	20.80	-8	47,550	-0.02%
2021/07/27	14	20.64	48	21.16	20.25	-34	48,011	-0.07%
2021/07/26	56	20.94	6	21.76	21.15	50	48,466	0.10%
2021/07/23	50	21.21	87	21.32	21.65	-37	48,730	-0.08%
2021/07/22	2	20.35	2	20.65	20.05	0	48,592	0.00%
2021/07/21	19	20.51	1	20.15	20.00	18	48,682	0.04%
2021/07/20	23	21.33	1	21.50	21.00	22	48,769	0.05%
2021/07/19	2	21.90	6	21.71	21.80	-4	49,002	-0.01%
2021/07/16	9	21.46	20	21.36	21.40	-11	49,333	-0.02%
2021/07/15	19	21.85	9	21.68	22.10	10	49,513	0.02%
2021/07/14	20	20.87	58	20.96	21.20	-38	49,671	-0.08%
2021/07/13	39.1	21.74	96	21.35	20.90	-56.9	49,786	-0.11%
2021/07/12	83.1	23.39	130	23.59	23.05	-46.9	49,635	-0.09%	大賣/
2021/07/09	223	24.36	3	24.43	23.80	220	49,983	0.44%	大買/鉅額交易
2021/07/08	12	25.33	0	0.00	25.30	12	49,925	0.02%
2021/07/07	0	0.00	31	24.75	24.60	-31	50,603	-0.06%
2021/07/06	7	23.74	15	23.77	24.25	-8	51,005	-0.02%
2021/07/01	10	24.00	0	0.00	23.50	10	53,157	0.02%
2021/06/30	1	22.30	0	0.00	23.90	1	53,339	0.00%
2021/06/29	1	23.00	0	0.00	22.55	1	53,304	0.00%
2021/06/28	0	0.00	23	23.26	23.35	-23	53,317	-0.04%
2021/06/25	2	24.65	1	25.25	24.45	1	53,263	0.00%
2021/06/24	102	24.75	118	24.91	24.55	-16	53,333	-0.03%	大買/大賣/
2021/06/23	83	24.66	39	24.94	24.30	44	53,378	0.08%
2021/06/22	87	25.18	81	25.56	24.95	6	53,081	0.01%
2021/06/21	48	25.33	59	25.84	24.70	-11	52,624	-0.02%
2021/06/18	11	25.75	20	25.99	26.40	-9	51,434	-0.02%
2021/06/17	16	24.61	86.2	24.89	26.00	-70.2	51,352	-0.14%
2021/06/16	5	26.00	17	26.12	25.80	-12	51,119	-0.02%
2021/06/15	6	25.43	62	25.50	25.80	-56	51,074	-0.11%
2021/06/11	7	24.95	13	24.98	25.00	-6	51,030	-0.01%
2021/06/09	23	25.31	3	25.05	24.80	20	50,805	0.04%
2021/06/08	19.1	25.30	35	25.47	25.30	-16	51,007	-0.03%
2021/06/07	39	25.83	7	25.66	25.75	32	51,325	0.06%
2021/06/04	107.3	27.34	61	27.20	26.45	46.3	51,054	0.09%	大買/
2021/06/03	64.1	27.46	110.4	27.39	28.30	-46.3	50,181	-0.09%	大賣/
2021/06/02	273	26.25	353	26.08	25.75	-80	48,157	-0.17%	大買/大賣/
2021/06/01	242	25.50	252	25.71	26.25	-10	47,028	-0.02%	大買/大賣/
2021/05/31	243	25.95	246.1	26.54	25.10	-3.1	45,979	-0.01%	大買/大賣/
2021/05/28	160	26.55	168	26.72	26.50	-8	44,815	-0.02%	大買/大賣/
2021/05/27	296	26.60	481	25.98	25.90	-185	43,186	-0.43%	大買/大賣/鉅額交易
2021/05/26	684	25.83	537	26.38	26.15	147	41,423	0.35%	大買/大賣/鉅額交易
2021/05/25	556	26.10	337.4	26.65	24.60	218.6	37,974	0.58%	大買/大賣/鉅額交易
2021/05/24	102	24.86	68.5	25.49	26.10	33.5	34,465	0.10%	大買/
2021/05/21	254	22.60	293	23.12	23.75	-39	32,924	-0.12%	大買/大賣/
2021/05/20	95	21.05	442	21.24	21.60	-347	29,728	-1.17%	大賣/鉅額交易
2021/05/19	147	19.42	38	19.54	19.65	109	28,016	0.39%	大買/鉅額交易
2021/05/18	715	19.35	404	19.66	19.90	311	27,084	1.15%	大買/大賣/鉅額交易
2021/05/17	68	19.29	88	19.50	18.95	-20	25,228	-0.08%
2021/05/14	155	20.85	329.2	20.73	21.05	-174.2	24,418	-0.71%	大買/大賣/鉅額交易
2021/05/13	82	20.80	152	19.87	19.15	-70	22,869	-0.31%	大賣/
2021/05/12	322	22.37	165	22.90	21.05	157	21,310	0.74%	大買/大賣/鉅額交易
2021/05/11	211	22.44	50	22.55	22.55	161	17,943	0.90%	大買/鉅額交易
2021/05/10	29	19.93	5	20.50	20.50	24	17,086	0.14%
2021/05/07	112	19.27	31	18.61	18.65	81	16,535	0.49%	大買/
2021/05/06	48	18.06	80.2	18.03	18.80	-32.2	15,177	-0.21%
2021/05/05	40	17.27	27	17.04	17.10	13	14,183	0.09%
2021/05/04	32	16.83	273	16.22	15.95	-241	13,621	-1.77%	大賣/鉅額交易
2021/05/03	14	17.84	39	18.01	17.35	-25	13,001	-0.19%
2021/04/29	49	17.63	210	17.03	17.20	-161	12,410	-1.30%	大賣/鉅額交易
2021/04/28	26	17.28	23	17.41	17.50	3	12,004	0.02%
2021/04/27	15	17.08	18	17.13	17.10	-3	11,810	-0.03%
2021/04/26	23	17.24	58	17.37	16.95	-35	11,618	-0.30%
2021/04/23	161	16.90	37	16.95	17.35	124	11,390	1.09%	大買/鉅額交易
2021/04/22	296	17.42	26	18.00	16.90	270	11,094	2.43%	大買/鉅額交易
2021/04/21	0	0.00	9	17.19	17.25	-9	10,639	-0.08%
2021/04/20	30	16.81	20	17.13	17.00	10	10,368	0.10%
2021/04/19	51	16.99	25	17.09	17.25	26	10,127	0.26%
2021/04/16	105	16.59	141	16.70	17.00	-36	9,757	-0.37%	大買/大賣/
2021/04/15	105	16.63	26	16.48	16.75	79	9,456	0.84%	大買/
2021/04/14	9	15.41	9	15.44	15.50	0	8,856	0.00%
2021/04/13	32	16.20	66	16.35	15.60	-34	8,704	-0.39%
2021/04/12	44	15.50	79	15.48	16.05	-35	8,129	-0.43%
2021/04/09	49	14.87	366	14.69	15.05	-317	7,772	-4.08%	大賣/鉅額交易
2021/04/08	654	14.41	341	14.80	14.40	313	7,291	4.29%	大買/大賣/鉅額交易
2021/04/07	80	13.14	303	13.64	13.65	-223	6,385	-3.49%	大賣/鉅額交易
2021/04/06	25	12.31	61	12.23	12.45	-36	6,241	-0.58%
2021/04/01	8	11.82	9	11.89	11.75	-1	6,459	-0.02%
2021/03/31	4	11.80	16	11.79	11.80	-12	7,505	-0.16%
2021/03/30	4	11.89	48	11.95	11.90	-44	7,706	-0.57%
2021/03/29	16	12.08	15	12.29	12.00	1	7,653	0.01%
2021/03/26	66	12.43	50.1	12.59	12.25	15.9	7,686	0.21%
2021/03/25	8	12.03	6	12.04	12.05	2	7,244	0.03%
2021/03/24	8	11.94	13	11.97	11.95	-5	7,180	-0.07%
2021/03/23	20	12.05	5	12.01	11.80	15	7,095	0.21%
2021/03/22	16	11.84	7	11.85	11.95	9	6,986	0.13%
2021/03/19	4	11.79	3	11.78	11.75	1	6,918	0.01%
2021/03/18	2	11.95	4	11.95	11.95	-2	6,977	-0.03%
2021/03/17	3	11.73	9	11.83	11.85	-6	6,928	-0.09%
2021/03/16	11	11.65	12	11.80	11.50	-1	6,873	-0.01%
2021/03/15	18	11.83	13	11.90	11.85	5	6,818	0.07%
2021/03/12	45	11.72	50	11.77	11.90	-5	6,653	-0.08%
2021/03/11	41	11.47	71	11.03	11.20	-30	6,304	-0.48%
2021/03/10	0	0.00	22	10.55	10.55	-22	5,797	-0.38%
2021/03/09	10	10.55	80	10.57	10.55	-70	5,790	-1.21%
2021/03/08	1	10.70	2	10.60	10.70	-1	5,798	-0.02%
2021/03/05	1	10.60	20	10.60	10.60	-19	5,781	-0.33%
2021/03/04	0	0.00	10	10.70	10.70	-10	5,801	-0.17%
2021/03/03	10	10.65	0.1	10.70	10.65	9.9	5,811	0.17%
2021/03/02	3	10.82	14	10.80	10.60	-11	5,793	-0.19%
2021/02/26	30	10.64	5	10.70	10.75	25	5,776	0.43%
2021/02/25	0	0.00	3	10.65	10.65	-3	5,746	-0.05%
2021/02/24	4	10.33	13	10.41	10.35	-9	5,724	-0.16%
2021/02/23	21	10.78	0	0.00	10.75	21	5,686	0.37%
2021/02/22	0	0.00	110	10.57	10.60	-110	5,650	-1.95%	大賣/鉅額交易
2021/02/19	5	10.35	30	10.27	10.35	-25	5,606	-0.45%
2021/02/18	4	9.91	213	10.02	10.10	-209	5,622	-3.72%	大賣/鉅額交易
2021/02/17	0	0.00	146	9.43	9.59	-146	5,709	-2.56%	大賣/鉅額交易
2021/02/05	77	9.11	2	9.16	9.07	75	5,671	1.32%
2021/02/04	0	0.00	0.1	9.05	9.06	-0.1	5,671	0.00%
2021/02/03	7	9.03	0	0.00	9.00	7	5,696	0.12%
2021/02/02	0	0.00	2	9.05	9.10	-2	5,711	-0.04%
2021/01/29	8	8.98	0	0.00	8.87	8	5,712	0.14%
2021/01/27	4	9.16	1	9.25	9.16	3	5,671	0.05%
2021/01/26	7	9.25	4	9.42	9.13	3	5,666	0.05%
2021/01/25	1	9.30	1	9.29	9.35	0	5,665	0.00%
2021/01/22	93	9.03	25	9.13	9.13	68	5,639	1.21%
2021/01/21	117	9.20	17	9.09	9.04	100	5,611	1.78%	大買/
2021/01/20	9	9.28	9	9.21	9.20	0	5,581	0.00%
2021/01/19	0	0.00	54	9.44	9.59	-54	5,537	-0.98%
2021/01/18	1	9.41	3	9.47	9.41	-2	5,509	-0.04%
2021/01/15	16	9.49	5	9.46	9.38	11	5,463	0.20%
2021/01/14	2	9.92	14	9.88	9.86	-12	5,400	-0.22%
2021/01/13	81	10.09	3.6	10.06	10.05	77.4	5,375	1.44%
2021/01/12	56	9.99	10	10.06	9.94	46	5,339	0.86%
2021/01/11	46	10.00	11	10.14	10.00	35	5,274	0.66%
2021/01/08	124	10.15	33	10.16	10.20	91	5,250	1.73%	大買/
2021/01/07	6	10.35	378.1	10.33	10.30	-372.1	5,234	-7.11%	大賣/鉅額交易
2021/01/06	51	10.53	593	10.51	10.30	-542	5,186	-10.45%	大賣/鉅額交易
2021/01/05	67	11.23	48	11.37	11.20	19	4,979	0.38%
2021/01/04	552	11.21	51	11.13	11.35	501	4,786	10.47%	大買/鉅額交易
2020/12/31	30	11.22	589	11.12	11.20	-559	4,665	-11.98%	大賣/鉅額交易
2020/12/30	567	11.55	12	11.63	11.50	555	4,481	12.38%	大買/鉅額交易
2020/12/29	50	11.96	28	12.14	11.75	22	4,261	0.52%
2020/12/28	63	11.88	22	11.85	12.10	41	3,928	1.04%
2020/12/25	295	11.84	196	11.95	12.10	99	3,467	2.85%	大買/大賣/
2020/12/24	2	10.70	38.3	10.99	11.00	-36.3	2,367	-1.53%
2020/12/23	11	9.92	170	10.05	10.00	-159	2,091	-7.60%	大賣/鉅額交易
2020/12/22	141	9.85	151	10.24	9.70	-10	2,058	-0.49%	大買/大賣/
2020/12/21	6	9.82	18	9.76	9.89	-12	1,894	-0.63%
2020/12/18	4	9.48	0	0.00	9.60	4	1,871	0.21%
2020/12/16	0	0.00	5	9.70	9.60	-5	1,877	-0.27%
2020/12/15	0	0.00	27	9.81	9.61	-27	1,887	-1.43%
2020/12/14	23	9.92	77	9.93	10.05	-54	1,869	-2.89%
2020/12/11	23	9.80	41	9.75	9.51	-18	1,800	-1.00%
2020/12/09	0	0.00	17	9.44	9.48	-17	1,718	-0.99%
2020/12/08	0	0.00	1	9.34	9.34	-1	1,781	-0.06%
2020/12/07	3	9.29	0	0.00	9.33	3	2,136	0.14%
2020/12/04	0	0.00	2	9.30	9.30	-2	2,140	-0.09%
2020/12/01	0	0.00	42	9.36	9.27	-42	2,234	-1.88%
2020/11/30	6	9.41	0	0.00	9.40	6	2,261	0.27%
2020/11/27	3	9.37	38	9.25	9.37	-35	2,266	-1.54%
2020/11/25	2	9.25	0	0.00	9.25	2	2,268	0.09%
2020/11/23	0	0.00	1	9.21	9.21	-1	2,322	-0.04%
2020/11/20	0	0.00	13	9.22	9.17	-13	2,333	-0.56%
2020/11/17	0	0.00	0.3	9.23	9.19	-0.3	2,572	-0.01%
2020/11/16	7	9.11	9	9.10	9.10	-2	2,612	-0.08%
2020/11/13	1	8.62	6	8.59	8.62	-5	2,558	-0.20%
2020/11/09	0	0.00	1	7.94	8.15	-1	2,572	-0.04%
2020/11/06	1	7.87	0	0.00	7.86	1	2,550	0.04%
2020/11/04	1	7.92	0	0.00	7.91	1	2,569	0.04%
2020/11/03	2	7.93	2	8.00	8.00	0	2,625	0.00%
2020/10/30	5	8.01	0	0.00	8.02	5	2,624	0.19%
2020/10/28	3	8.23	0	0.00	8.16	3	2,635	0.11%
2020/10/22	0.1	8.06	0	0.00	8.07	0.1	2,635	0.00%
2020/10/16	2	8.50	0	0.00	8.45	2	2,605	0.08%
2020/09/28	0	0.00	1	8.60	8.61	-1	2,540	-0.04%
2020/09/22	0	0.00	52	8.83	8.80	-52	2,462	-2.11%
2020/09/21	0	0.00	1	9.05	8.90	-1	2,444	-0.04%
2020/09/17	0	0.00	8	9.28	8.95	-8	2,421	-0.33%
2020/09/15	1	8.83	0	0.00	8.84	1	2,616	0.04%
2020/09/14	0	0.00	5	8.80	8.80	-5	2,622	-0.19%
2020/09/11	13	9.04	10.1	8.99	8.87	2.9	2,615	0.11%
2020/09/10	25	9.43	46	9.17	9.50	-21	2,591	-0.81%
2020/09/08	0	0.00	8	8.93	8.94	-8	2,188	-0.37%
2020/09/07	0	0.00	2	8.91	8.91	-2	2,159	-0.09%
2020/09/04	0	0.00	254	8.82	8.85	-254	2,100	-12.09%	大賣/鉅額交易
2020/09/03	0	0.00	25	8.97	8.90	-25	2,059	-1.21%
2020/09/02	0	0.00	50	8.80	8.82	-50	2,018	-2.48%
2020/09/01	0	0.00	33	8.73	8.73	-33	2,004	-1.65%
2020/08/31	0	0.00	18	8.91	8.82	-18	1,987	-0.91%
2020/08/28	0	0.00	30	8.85	8.81	-30	1,962	-1.53%
2020/08/27	0	0.00	5	8.99	8.67	-5	1,913	-0.26%
2020/08/26	0	0.00	65	8.60	8.62	-65	1,847	-3.52%
2020/08/25	163	8.56	376	8.64	8.57	-213	1,817	-11.72%	大買/大賣/鉅額交易
2020/08/24	10	8.59	27	8.52	8.60	-17	1,739	-0.98%
2020/08/21	0	0.00	62	8.17	8.21	-62	1,641	-3.78%
2020/08/20	0	0.00	26	7.97	7.89	-26	1,551	-1.68%
2020/08/19	0	0.00	23	7.87	7.86	-23	1,444	-1.59%
2020/08/18	11	7.47	64	7.51	7.48	-53	1,348	-3.93%
2020/08/17	4	7.47	110	7.35	7.47	-106	1,332	-7.95%	大賣/鉅額交易
2020/08/14	0	0.00	1	7.14	7.09	-1	1,275	-0.08%
2020/08/12	12.1	7.09	0	0.00	7.09	12.1	1,281	0.94%
2020/08/11	10	7.15	0	0.00	7.12	10	1,289	0.78%
2020/08/10	16	7.24	14	7.37	7.20	2	1,295	0.15%
2020/08/07	6.1	7.30	22	7.30	7.33	-15.9	1,290	-1.23%
2020/08/06	0	0.00	8	7.10	7.11	-8	1,235	-0.65%
2020/08/05	3	7.01	0	0.00	7.02	3	1,231	0.24%
2020/08/04	19	7.02	14	7.08	7.01	5	1,242	0.40%
2020/08/03	2	6.72	9	6.90	6.90	-7	1,252	-0.56%
2020/07/31	6	6.80	1	6.84	6.81	5	1,255	0.40%
2020/07/30	0.1	6.88	0	0.00	6.82	0.1	1,281	0.01%
2020/07/29	1	6.72	0	0.00	6.67	1	1,286	0.08%
2020/07/28	3	6.59	0	0.00	6.57	3	1,310	0.23%
2020/07/27	17	6.82	0	0.00	6.65	17	1,326	1.28%
2020/07/24	75	7.01	10	7.05	6.93	65	1,348	4.82%
2020/07/23	42	6.99	0	0.00	6.98	42	1,366	3.07%
2020/07/22	0	0.00	10	7.06	7.01	-10	1,411	-0.71%
2020/07/21	16	7.03	0	0.00	7.02	16	1,433	1.12%
2020/07/20	1	7.00	0	0.00	6.99	1	1,447	0.07%
2020/07/17	1	7.02	0	0.00	7.02	1	1,479	0.07%
2020/07/16	0	0.00	5	7.14	7.11	-5	1,518	-0.33%
2020/07/15	1	7.09	1	7.09	7.04	0	1,591	0.00%
2020/07/14	7	7.08	20	7.17	7.05	-13	1,656	-0.78%
2020/07/13	2	7.13	1	7.13	7.12	1	1,717	0.06%
2020/07/09	10	7.05	0	0.00	7.11	10	1,787	0.56%
2020/07/07	10	7.04	0	0.00	7.04	10	1,796	0.56%
2020/07/06	0	0.00	80	7.10	7.12	-80	1,796	-4.45%
2020/07/03	1	7.01	30	7.05	7.02	-29	1,818	-1.59%
2020/07/02	1	7.05	0	0.00	7.05	1	1,831	0.05%
2020/07/01	90	7.08	10	7.09	7.07	80	1,850	4.32%
2020/06/30	25	7.08	2	7.10	7.10	23	1,856	1.24%
2020/06/24	31	7.28	0	0.00	7.24	31	1,873	1.65%
2020/06/23	1	7.35	0	0.00	7.35	1	1,905	0.05%
2020/06/22	159	7.88	159	8.12	7.69	0	1,871	0.00%	大買/大賣/
2020/06/19	10	7.35	10	7.43	7.45	0	1,621	0.00%
2020/06/18	0	0.00	5	7.52	7.42	-5	1,610	-0.31%
2020/06/17	5	7.46	48	7.27	7.52	-43	1,581	-2.72%
2020/06/16	0.1	7.11	5	7.05	7.06	-4.9	1,525	-0.32%
2020/06/15	47	7.00	0	0.00	6.97	47	1,568	3.00%
2020/06/12	0	0.00	1	6.95	6.96	-1	1,586	-0.06%
2020/06/11	3	7.15	0	0.00	7.01	3	1,615	0.19%
2020/06/10	2	7.20	3	7.25	7.21	-1	1,628	-0.06%
2020/06/09	2	7.32	0	0.00	7.32	2	1,682	0.12%
2020/06/08	3	7.29	7	7.32	7.33	-4	1,715	-0.23%
2020/06/05	2	7.20	93	7.17	7.17	-91	1,695	-5.37%
2020/06/01	10	7.06	0	0.00	7.08	10	1,726	0.58%
2020/05/28	19.1	7.10	18	7.19	7.06	1.1	1,727	0.06%
2020/05/27	31	7.06	0	0.00	7.05	31	1,713	1.81%
2020/05/26	25	7.10	0	0.00	7.10	25	1,727	1.45%
2020/05/25	23	7.14	0	0.00	7.12	23	1,731	1.33%
2020/05/22	0	0.00	27	7.17	7.19	-27	1,737	-1.55%
2020/05/20	2	7.13	0	0.00	7.15	2	1,714	0.12%
2020/05/19	0	0.00	20	7.22	7.15	-20	1,710	-1.17%
2020/05/18	1	7.11	23	7.07	7.11	-22	1,706	-1.29%
2020/05/15	16	6.82	4	6.91	6.85	12	1,697	0.71%
2020/05/14	4	7.00	0	0.00	7.05	4	1,689	0.24%
2020/05/13	5	7.02	0	0.00	7.05	5	1,673	0.30%
2020/05/11	20	7.10	0	0.00	7.11	20	1,669	1.20%
2020/05/08	2	7.14	0.8	7.14	7.10	1.3	1,657	0.08%
2020/05/07	5	7.25	5	7.19	7.22	0	1,639	0.00%
2020/05/06	1	7.07	0	0.00	7.10	1	1,630	0.06%
2020/05/05	111	7.34	2	7.41	7.34	109	1,607	6.78%	大買/鉅額交易
2020/05/04	27	7.36	0	0.00	7.40	27	1,602	1.68%
2020/04/28	0	0.00	7	7.82	7.70	-7	1,532	-0.46%
2020/04/27	0	0.00	6	7.93	7.85	-6	1,516	-0.40%
2020/04/24	5	7.88	15	7.95	7.91	-10	1,471	-0.68%
2020/04/22	0	0.00	50	7.90	7.84	-50	1,428	-3.50%
2020/04/21	26	7.76	47	7.90	7.80	-21	1,386	-1.51%
2020/04/20	14	7.83	55	7.90	7.78	-41	1,339	-3.06%
2020/04/17	7	7.77	8	7.62	7.65	-1	1,257	-0.08%
2020/04/16	12	7.25	0	0.00	7.50	12	1,187	1.01%
2020/04/15	10	7.09	8	7.08	7.24	2	1,115	0.18%
2020/04/13	1	6.58	0	0.00	6.52	1	1,018	0.10%
2020/04/09	0	0.00	6	6.41	6.39	-6	993	-0.60%
2020/04/08	6	6.40	0	0.00	6.37	6	986	0.61%
2020/03/31	0	0.00	2	5.87	5.96	-2	903	-0.22%
2020/03/30	1	5.52	0	0.00	5.62	1	865	0.12%
2020/03/27	0	0.00	2	5.47	5.52	-2	859	-0.23%
2020/03/25	1	5.44	0	0.00	5.44	1	801	0.12%
2020/03/23	0	0.00	1	4.94	4.97	-1	778	-0.13%
2020/03/20	0	0.00	17	4.87	4.87	-17	765	-2.22%
2020/03/19	2	4.61	20	4.64	4.44	-18	740	-2.43%
2020/03/18	0	0.00	10	5.01	4.93	-10	700	-1.43%
2020/03/17	4	5.00	38	5.06	4.99	-34	695	-4.89%
2020/03/16	13	5.37	50	5.36	5.25	-37	664	-5.57%
2020/03/13	7	5.42	0	0.00	5.57	7	633	1.10%
2020/03/12	25	6.14	18	6.02	6.00	7	564	1.24%
2020/03/11	12	6.47	26	6.50	6.46	-14	524	-2.67%
2020/03/10	15	6.37	23	6.43	6.46	-8	523	-1.53%
2020/03/09	22	6.73	0	0.00	6.50	22	510	4.31%
2020/03/06	4	6.92	2	6.94	6.93	2	490	0.41%
2020/03/05	0	0.00	2	6.98	6.97	-2	489	-0.41%
2020/03/04	12	6.91	4	6.94	6.94	8	494	1.62%
2020/03/03	13	6.88	10	6.91	6.92	3	494	0.61%
2020/03/02	6	6.84	12.1	6.86	6.84	-6.1	489	-1.25%
2020/02/27	4	6.98	5	6.95	6.92	-1	475	-0.21%
2020/02/26	10	7.01	2	7.05	7.02	8	456	1.75%
2020/02/25	4	7.05	4	7.11	7.09	0	448	0.00%
2020/02/24	8	7.18	0	0.00	7.16	8	443	1.80%
2020/02/21	1	7.25	0	0.00	7.25	1	440	0.23%
2020/02/20	1	7.28	2	7.32	7.29	-1	442	-0.23%
2020/02/19	2.8	7.31	4	7.29	7.30	-1.3	441	-0.28%
2020/02/18	3	7.17	0	0.00	7.20	3	459	0.65%
2020/02/17	2	7.22	0	0.00	7.19	2	468	0.43%
2020/02/10	1	7.27	0	0.00	7.29	1	473	0.21%
2020/02/07	1	7.41	0	0.00	7.37	1	476	0.21%
2020/02/05	0.2	7.39	0	0.00	7.30	0.2	477	0.04%
2020/02/04	1	7.29	1	7.30	7.28	0	486	0.00%
2020/02/03	1	7.17	0	0.00	7.24	1	487	0.20%
2020/01/31	2.1	7.40	1	7.50	7.37	1.1	479	0.23%
2020/01/30	1	7.39	1	7.55	7.35	0	493	0.00%
2020/01/20	0	0.00	2	7.88	7.86	-2	502	-0.40%
2020/01/16	5	7.86	0	0.00	7.87	5	511	0.98%
2020/01/14	10	7.89	0	0.00	7.89	10	520	1.92%
2020/01/09	37	7.86	0	0.00	7.88	37	549	6.73%
2020/01/07	0	0.00	1	7.84	7.86	-1	553	-0.18%
2019/12/17	0	0.00	1	8.01	8.01	-1	559	-0.18%
2019/12/12	75	7.93	0	0.00	8.11	75	559	13.42%
2019/12/04	5	7.81	0	0.00	7.80	5	568	0.88%
2019/11/25	0	0.00	1	7.88	7.91	-1	572	-0.17%
2019/11/21	1	7.81	0	0.00	7.81	1	574	0.17%
2019/11/15	8	7.82	0	0.00	7.77	8	581	1.38%
2019/11/14	1	8.00	0	0.00	7.91	1	558	0.18%
2019/11/08	1	8.15	0	0.00	8.20	1	562	0.18%
2019/11/06	0	0.00	1	8.16	8.16	-1	557	-0.18%
2019/11/05	0	0.00	8	8.16	8.14	-8	554	-1.44%
2019/11/04	8	8.07	10	8.13	8.12	-2	554	-0.36%
2019/11/01	5	8.08	0	0.00	8.08	5	553	0.90%
2019/10/31	5	8.10	6	8.12	8.09	-1	546	-0.18%
2019/10/30	0	0.00	9	8.11	8.12	-9	540	-1.66%
2019/10/29	0	0.00	11	8.16	8.12	-11	547	-2.01%
2019/10/28	144	8.18	0	0.00	8.18	144	537	26.77%	大買/鉅額交易
2019/10/25	3	8.30	0	0.00	8.29	3	547	0.55%
2019/10/18	47	8.39	0	0.00	8.30	47	613	7.66%
2019/10/15	0	0.00	8	8.34	8.44	-8	670	-1.19%
2019/10/14	42	8.33	7	8.34	8.30	35	781	4.48%
2019/10/09	31	8.36	0	0.00	8.34	31	777	3.99%
2019/10/04	0	0.00	5	8.57	8.58	-5	767	-0.65%
2019/09/25	0	0.00	88	8.69	8.70	-88	828	-10.63%
2019/09/23	1	8.66	0	0.00	8.66	1	823	0.12%
2019/09/11	0	0.00	32	8.68	8.67	-32	812	-3.94%
2019/09/09	0	0.00	18	8.61	8.61	-18	802	-2.24%
2019/09/05	0	0.00	15	8.52	8.52	-15	798	-1.88%
2019/09/02	0.3	8.44	0	0.00	8.44	0.3	786	0.04%
2019/08/27	0	0.00	1	8.42	8.39	-1	780	-0.13%
2019/08/26	1	8.31	0	0.00	8.38	1	793	0.13%
2019/08/23	0	0.00	10	8.38	8.42	-10	789	-1.27%
2019/08/16	50	8.36	0	0.00	8.36	50	798	6.26%
2019/08/15	2	8.38	20	8.36	8.35	-18	798	-2.25%
2019/08/14	8	8.49	2	8.49	8.48	6	792	0.76%
2019/08/13	16	8.59	0	0.00	8.50	16	787	2.03%
2019/08/07	4	8.61	0	0.00	8.61	4	785	0.51%
2019/08/05	8	8.70	0	0.00	8.68	8	794	1.01%
2019/08/01	1	8.77	11	8.75	8.79	-10	793	-1.26%
2019/07/30	5	8.70	0	0.00	8.77	5	794	0.63%
2019/07/29	12	8.78	1	8.77	8.74	11	791	1.39%
2019/07/25	2	8.92	0	0.00	8.94	2	753	0.27%
2019/07/24	26	9.02	0	0.00	8.95	26	751	3.46%
2019/07/23	1	9.03	0	0.00	9.08	1	735	0.14%
2019/07/22	100	9.09	47.3	9.14	9.10	52.8	731	7.21%
2019/07/19	0	0.00	1	9.19	9.19	-1	699	-0.14%
2019/07/18	0	9.11	2	9.11	9.16	-2	696	-0.29%
2019/07/17	10	9.16	10	9.16	9.15	0	683	0.00%
2019/07/16	25	9.27	259.3	9.29	9.29	-234.3	649	-36.07%	大賣/鉅額交易
2019/07/10	10	8.88	0	0.00	8.89	10	594	1.68%
2019/07/08	0	0.00	1	9.07	9.07	-1	605	-0.17%
2019/07/05	1	9.11	1	9.10	9.11	0	614	0.00%
2019/07/03	5	8.82	0	0.00	8.88	5	603	0.83%
2019/06/28	5	8.82	0	0.00	8.84	5	625	0.80%
2019/06/18	6	8.82	0	0.00	8.82	6	688	0.87%
2019/06/13	0	0.00	1	8.90	8.90	-1	723	-0.14%
2019/06/12	0	0.00	1	8.86	8.88	-1	750	-0.13%
2019/06/11	15.5	8.86	0	0.00	8.83	15.5	763	2.03%
2019/06/06	34.1	8.90	14	8.91	8.86	20.1	768	2.61%
2019/06/05	20	8.96	0	0.00	8.95	20	764	2.62%
2019/06/04	15	8.97	1	9.00	8.99	14	774	1.81%
2019/06/03	0.4	9.03	0	0.00	9.03	0.4	779	0.06%
2019/05/30	0	0.00	1	8.96	8.92	-1	780	-0.13%
2019/05/28	100	8.97	1	8.94	8.91	99	790	12.53%
2019/05/24	0	0.00	1	8.72	8.68	-1	820	-0.12%
2019/05/23	0	0.00	1	8.70	8.68	-1	828	-0.12%
2019/05/17	0	0.00	3	8.67	8.72	-3	879	-0.34%
2019/05/16	0	0.00	5	8.66	8.66	-5	888	-0.56%
2019/05/15	0	0.00	9	8.71	8.70	-9	895	-1.01%
2019/05/10	1	8.82	18	8.80	8.80	-17	918	-1.85%
2019/05/08	0	0.00	3	8.83	8.90	-3	921	-0.33%
2019/05/03	0	0.00	1	8.97	8.92	-1	918	-0.11%
2019/05/02	10	8.94	0	0.00	8.97	10	917	1.09%
2019/04/24	0.2	8.80	2	8.85	8.80	-1.8	946	-0.19%
2019/04/22	1	8.88	0	0.00	8.87	1	925	0.11%
2019/04/18	62	8.88	0	0.00	8.89	62	918	6.75%
2019/04/17	10	8.89	0	0.00	8.94	10	915	1.09%
2019/04/16	2.2	8.86	0	0.00	8.90	2.2	905	0.24%
2019/04/12	1	9.03	0	0.00	9.02	1	865	0.12%
2019/04/10	14	9.07	0	0.00	9.06	14	856	1.63%
2019/04/08	1	9.10	0	0.00	9.13	1	840	0.12%
2019/04/02	14	9.04	0	0.00	9.05	14	828	1.69%
2019/04/01	11.1	9.10	0	0.00	9.06	11.1	817	1.36%
2019/03/26	20	9.23	0	0.00	9.24	20	788	2.54%
2019/03/21	7	9.26	0	0.00	9.32	7	792	0.88%
2019/03/20	24	9.28	1	9.38	9.33	23	791	2.91%
2019/03/19	1	9.28	1	9.34	9.35	0	783	0.00%
2019/03/18	0	0.00	2	9.32	9.32	-2	769	-0.26%
2019/03/15	55	9.28	1	9.28	9.27	54	764	7.07%
2019/03/14	5	9.25	2	9.27	9.22	3	741	0.40%
2019/03/13	0	0.00	1	9.19	9.20	-1	754	-0.13%
2019/03/12	15	9.17	5	9.19	9.18	10	768	1.30%
2019/03/08	33	9.15	1	9.14	9.14	32	816	3.92%
2019/03/07	0	0.00	54	9.20	9.19	-54	821	-6.57%
2019/03/06	1	9.21	33	9.23	9.23	-32	830	-3.85%
2019/03/05	0	0.00	9	9.27	9.27	-9	831	-1.08%
2019/03/04	0	0.00	6	9.26	9.30	-6	826	-0.73%
2019/02/27	16	9.27	24	9.25	9.24	-8	829	-0.96%
2019/02/26	0	0.00	2	9.33	9.29	-2	828	-0.24%
2019/02/25	4	9.23	6	9.23	9.29	-2	804	-0.25%
2019/02/22	28	9.17	0	0.00	9.16	28	786	3.56%
2019/02/21	46	9.18	1	9.27	9.18	45	786	5.72%
2019/02/20	28	9.22	38	9.22	9.22	-10	782	-1.28%
2019/02/19	85	9.15	12	9.19	9.15	73	774	9.42%
2019/02/15	1	9.14	2	9.22	9.09	-1	755	-0.13%
2019/02/13	10	9.08	24	9.08	9.14	-14	738	-1.90%
2019/02/12	61	9.01	0	0.00	9.02	61	716	8.52%
2019/02/11	3	9.00	0	0.00	9.03	3	728	0.41%
2019/01/30	5	8.99	0	0.00	9.00	5	725	0.69%
2019/01/29	5	9.00	0	0.00	9.00	5	731	0.68%
2019/01/28	1	9.04	0	0.00	9.00	1	725	0.14%
2019/01/25	5	8.99	0	0.00	8.99	5	742	0.67%
2019/01/24	6	9.04	6	9.04	9.00	0	758	0.00%
2019/01/23	2	9.01	1	9.00	9.05	1	772	0.13%
2019/01/22	4.1	9.05	1	9.06	9.05	3.1	795	0.39%
2019/01/21	30	9.07	7	9.07	9.08	23	810	2.84%
2019/01/18	33	9.00	25	8.98	9.05	8	839	0.95%
2019/01/17	37	8.92	26	8.94	8.90	11	873	1.26%
2019/01/16	6	8.87	0	0.00	8.86	6	878	0.68%
2019/01/15	12	8.87	6	8.89	8.85	6	893	0.67%
2019/01/14	30	8.85	26	8.89	8.84	4	894	0.45%
2019/01/11	12	8.88	0	0.00	8.81	12	921	1.30%
2019/01/10	14	8.86	11	8.90	8.86	3	925	0.32%
2019/01/08	30	8.82	0	0.00	8.81	30	936	3.20%
2019/01/07	12	8.70	23	8.81	8.84	-11	949	-1.16%
2019/01/04	16	8.68	5	8.67	8.66	11	968	1.14%
2019/01/03	19	8.82	0	0.00	8.80	19	1,028	1.85%
2019/01/02	0	0.00	2	8.90	8.88	-2	1,021	-0.20%