集盛 (1455)-大昌-新店券商分點個股進出

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
14.40
漲跌
▲0.25
漲幅
+1.77%
成交量
1,155張
產業
上市紡織類股
414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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	1	14.20	14.40	-1	5,190	-0.02%
2024/05/07	1	14.15	1	14.05	14.15	0	5,174	0.00%
2024/05/06	2	14.53	0	0.00	14.25	2	5,150	0.04%
2024/05/02	0	0.00	1	14.25	14.45	-1	5,083	-0.02%
2024/04/29	2	15.33	1	15.80	15.30	1	4,954	0.02%
2024/04/26	0	0.00	10	14.85	15.05	-10	4,841	-0.21%
2024/04/25	12	14.74	4	14.73	14.75	8	4,768	0.17%
2024/04/24	1	14.50	2.6	14.57	14.65	-1.6	4,697	-0.03%
2024/04/23	20	13.91	29	14.00	14.45	-9	4,565	-0.20%
2024/04/22	10	13.80	1	13.00	13.80	9	4,457	0.20%
2024/04/17	1	12.70	0	0.00	12.65	1	4,234	0.02%
2024/04/12	1	13.30	0	0.00	13.30	1	4,120	0.02%
2024/04/10	3	14.45	0	0.00	14.25	3	3,979	0.08%
2024/04/09	0	0.00	13	14.64	14.60	-13	3,936	-0.33%
2024/04/02	1	15.00	20	15.10	14.85	-19	3,848	-0.49%
2024/04/01	3	14.95	3	15.00	14.90	0	3,759	0.00%
2024/03/28	3	14.80	21	14.95	14.80	-18	3,584	-0.50%
2024/03/27	2	14.73	12	14.82	14.95	-10	3,542	-0.28%
2024/03/26	4	14.73	3	14.72	14.40	1	3,463	0.03%
2024/03/22	2	14.63	2	14.65	14.50	0	3,303	0.00%
2024/03/19	0	0.00	1	14.30	14.35	-1	3,144	-0.03%
2024/03/18	1	14.40	2.7	14.39	14.30	-1.7	3,111	-0.05%
2024/03/15	1	14.90	1	14.60	14.55	0	3,077	0.00%
2024/03/14	2	15.28	3	15.18	15.20	-1	2,945	-0.03%
2024/03/12	17	14.53	6	14.70	14.55	11	2,591	0.42%
2024/03/11	0.1	13.50	4	13.64	13.90	-3.9	2,221	-0.18%
2024/03/08	2	13.50	0	0.00	13.50	2	2,140	0.09%
2024/03/07	0	0.00	12	13.50	13.20	-12	2,068	-0.58%
2024/03/05	1	12.90	1	12.10	12.95	0	1,857	0.00%
2024/02/26	1	12.30	13	12.40	12.40	-12	1,523	-0.79%
2024/02/23	0	0.00	15	12.20	12.15	-15	1,480	-1.01%
2024/02/22	3	12.43	1	12.20	12.35	2	1,448	0.14%
2024/02/21	38	12.18	35	12.19	12.45	3	1,363	0.22%
2024/02/20	20	11.98	10	12.05	11.60	10	1,187	0.84%
2024/02/19	3	11.22	4	11.26	11.55	-1	965	-0.10%
2024/02/16	3	10.48	2	10.50	10.50	1	876	0.11%
2024/02/01	1	10.15	0	0.00	10.10	1	942	0.11%
2024/01/17	1	10.10	0	0.00	10.15	1	1,002	0.10%
2024/01/08	2	11.03	2	11.05	11.05	0	989	0.00%
2023/12/26	0	0.00	0	11.15	11.05	0	946	0.00%
2023/12/22	0	0.00	0.1	11.40	11.30	-0.1	921	-0.01%
2023/12/14	0	0.00	0.1	11.05	11.05	-0.1	823	-0.02%
2023/11/23	0	0.00	1	11.20	11.25	-1	619	-0.16%
2023/11/22	1	11.05	0	0.00	11.05	1	596	0.17%
2023/11/21	0	0.00	1	10.90	10.90	-1	577	-0.17%
2023/11/16	0	0.00	1	10.80	10.85	-1	559	-0.18%
2023/11/10	1	10.85	0	0.00	10.75	1	512	0.19%
2023/11/07	1	10.35	0	0.00	10.40	1	457	0.22%
2023/11/03	0	0.00	10	10.10	10.10	-10	413	-2.42%
2023/10/27	0	0.00	10	9.98	9.99	-10	415	-2.41%
2023/10/26	1	9.95	0	0.00	9.95	1	413	0.24%
2023/10/19	0	0.00	15	10.27	9.96	-15	408	-3.67%
2023/10/18	10	10.10	0	0.00	10.15	10	394	2.54%
2023/10/04	0	0.00	5	9.80	9.70	-5	414	-1.21%
2023/10/02	0	0.00	1	9.69	9.80	-1	421	-0.24%
2023/09/12	1	9.70	0	0.00	9.71	1	431	0.23%
2023/09/01	2	9.80	3	9.79	9.74	-1	453	-0.22%
2023/08/29	1	9.40	0	0.00	9.41	1	455	0.22%
2023/08/01	2	9.95	0	0.00	9.96	2	533	0.37%
2023/07/26	0	0.00	1	9.90	9.98	-1	529	-0.19%
2023/07/25	0	0.00	0.3	9.94	9.88	-0.3	527	-0.05%
2023/07/19	5	9.91	0	0.00	9.90	5	532	0.94%
2023/07/18	1	10.00	0	0.00	10.00	1	531	0.19%
2023/06/30	0	0.00	2	10.60	10.60	-2	538	-0.37%
2023/06/29	0	0.00	1	10.55	10.55	-1	531	-0.19%
2023/06/27	2	10.35	0	0.00	10.35	2	542	0.37%
2023/06/16	1	10.45	1	10.40	10.40	0	556	0.00%
2023/06/02	0	0.00	2	10.50	10.40	-2	636	-0.31%
2023/06/01	0	0.00	1	10.45	10.40	-1	633	-0.16%
2023/05/30	3	10.60	0	0.00	10.45	3	632	0.47%
2023/05/24	0	0.00	2	10.70	10.80	-2	630	-0.32%
2023/05/19	0	0.00	1	10.35	10.35	-1	569	-0.18%
2023/05/18	0	0.00	1	10.40	10.40	-1	567	-0.18%
2023/05/17	0	0.00	1	10.40	10.40	-1	570	-0.18%
2023/05/10	0	0.00	5	10.25	10.25	-5	571	-0.88%
2023/05/02	0	0.00	40	10.40	10.40	-40	598	-6.68%
2023/04/28	1	10.35	0	0.00	10.35	1	600	0.17%
2023/04/27	0	0.00	0	10.40	10.45	0	601	0.00%
2023/04/26	0	0.00	25	10.30	10.30	-25	605	-4.13%
2023/04/21	0	0.00	15	10.50	10.45	-15	593	-2.53%
2023/04/20	0	0.00	5	10.70	10.65	-5	580	-0.86%
2023/04/18	5	10.90	1	10.95	10.80	4	578	0.69%
2023/04/17	1	10.80	0	0.00	10.80	1	582	0.17%
2023/04/07	0.4	11.25	12	10.60	10.70	-11.6	571	-2.02%
2023/04/06	4	10.70	0	0.00	10.60	4	569	0.70%
2023/03/10	0	0.00	4	11.40	11.15	-4	569	-0.70%
2023/03/09	0	0.00	11	11.60	11.40	-11	582	-1.89%
2023/03/08	0	0.00	31	11.45	11.50	-31	594	-5.21%
2023/03/06	0	0.00	1	11.15	11.05	-1	604	-0.17%
2023/03/02	5	11.00	10.1	11.00	11.00	-5.1	607	-0.83%
2023/03/01	3	11.05	0	0.00	11.00	3	611	0.49%
2023/02/24	27	11.08	0	0.00	11.10	27	611	4.42%
2023/02/23	0	0.00	0.6	11.05	11.10	-0.6	608	-0.10%
2023/02/20	0	0.00	2	10.90	11.00	-2	606	-0.33%
2023/02/14	0	0.00	20	10.90	10.85	-20	626	-3.19%
2023/02/09	0	0.00	2	10.85	10.90	-2	647	-0.31%
2023/02/08	10	10.85	10	10.85	10.85	0	659	0.00%
2023/02/06	0	0.00	3	10.80	10.80	-3	665	-0.45%
2023/02/02	0	0.00	2	10.85	10.85	-2	666	-0.30%
2023/01/13	0	0.00	1	10.50	10.45	-1	651	-0.15%
2022/12/23	1	10.50	0	0.00	10.45	1	723	0.14%
2022/12/19	0	0.00	0	10.25	10.25	0	827	0.00%
2022/12/12	20	10.50	0	0.00	10.40	20	851	2.35%
2022/12/06	1	10.70	0	0.00	10.70	1	836	0.12%
2022/12/05	1	10.80	0	0.00	10.80	1	834	0.12%
2022/12/02	0	0.00	10	10.95	10.95	-10	832	-1.20%
2022/11/30	10	11.20	15	11.05	10.85	-5	820	-0.61%
2022/11/29	4	10.70	0	0.00	10.70	4	790	0.51%
2022/11/28	0	0.00	20	10.60	10.70	-20	781	-2.56%
2022/11/23	10	10.35	0	0.00	10.40	10	767	1.30%
2022/11/22	1	10.30	0	0.00	10.30	1	774	0.13%
2022/11/21	0	0.00	10	10.40	10.40	-10	782	-1.28%
2022/11/18	5	10.40	0	0.00	10.35	5	796	0.63%
2022/11/16	10	10.35	0	0.00	10.35	10	886	1.13%
2022/11/11	1	10.25	1	10.20	10.20	0	887	0.00%
2022/11/09	0	0.00	1	10.30	10.25	-1	916	-0.11%
2022/11/08	2	10.18	19	10.15	10.15	-17	934	-1.82%
2022/11/01	1	9.66	1	9.77	9.76	0	1,041	0.00%
2022/10/27	2	9.64	2	9.69	9.68	0	1,106	0.00%
2022/10/24	0	0.00	2	9.49	9.45	-2	1,113	-0.18%
2022/10/21	0	0.00	10	9.50	9.47	-10	1,118	-0.89%
2022/10/20	2	9.50	0	0.00	9.52	2	1,129	0.18%
2022/10/19	2	9.70	0	0.00	9.61	2	1,125	0.18%
2022/09/29	10	9.22	0	0.00	9.26	10	1,129	0.89%
2022/09/28	2	9.41	13	9.15	9.12	-11	1,115	-0.99%
2022/09/27	20	9.80	0	0.00	9.77	20	1,092	1.83%
2022/09/26	0	0.00	1	10.10	9.87	-1	1,096	-0.09%
2022/09/20	20	10.25	0	0.00	10.25	20	1,095	1.83%
2022/09/15	20	10.55	0	0.00	10.55	20	1,141	1.75%
2022/09/13	1	10.55	0	0.00	10.55	1	1,180	0.08%
2022/08/25	1	11.00	1	11.00	11.00	0	1,269	0.00%
2022/08/24	4	11.24	4	11.08	11.00	0	1,261	0.00%
2022/08/19	0	0.00	40	10.80	10.95	-40	1,169	-3.42%
2022/08/18	0	0.00	0	10.85	10.80	0	1,156	0.00%
2022/08/17	0	0.00	5	10.95	10.80	-5	1,152	-0.43%
2022/08/12	0	0.00	2	10.45	10.60	-2	1,106	-0.18%
2022/08/11	0	0.00	1	10.25	10.25	-1	1,092	-0.09%
2022/08/10	3	10.15	0	0.00	10.15	3	1,092	0.27%
2022/08/09	50	10.34	0	0.00	10.30	50	1,085	4.60%
2022/08/05	0	0.00	3	11.15	11.20	-3	1,013	-0.30%
2022/08/02	5	11.20	0	0.00	11.20	5	1,001	0.50%
2022/08/01	0	0.00	1	11.35	11.35	-1	1,055	-0.09%
2022/07/28	4	11.19	3	11.12	11.10	1	1,057	0.09%
2022/07/27	2	11.18	1	11.20	11.20	1	1,057	0.09%
2022/07/21	1	11.30	2	11.40	11.45	-1	1,109	-0.09%
2022/07/20	5	11.42	4	11.39	11.35	1	1,131	0.09%
2022/07/18	1	11.25	1	11.30	11.45	0	1,218	0.00%
2022/07/15	0	0.00	10	11.15	11.15	-10	1,227	-0.81%
2022/07/07	4	10.88	4	10.96	11.10	0	1,397	0.00%
2022/07/06	2	11.15	2	11.00	10.90	0	1,455	0.00%
2022/07/04	0	0.00	1	10.95	11.10	-1	1,610	-0.06%
2022/07/01	4	10.81	4	10.79	10.65	0	1,643	0.00%
2022/06/27	0	0.00	2	11.95	12.00	-2	1,768	-0.11%
2022/06/23	1	11.25	4	11.40	11.20	-3	1,792	-0.17%
2022/06/22	18	11.48	17	11.31	11.30	1	1,821	0.05%
2022/06/20	5	12.10	9	11.54	11.25	-4	1,865	-0.21%
2022/06/17	30	12.33	22	12.11	12.10	8	1,859	0.43%
2022/06/16	18	12.69	20	12.39	12.20	-2	1,887	-0.11%
2022/06/15	11	12.56	11	12.55	12.60	0	1,925	0.00%
2022/06/14	5	12.56	5	12.67	12.50	0	1,970	0.00%
2022/06/13	3	12.70	3	13.00	12.85	0	1,968	0.00%
2022/06/10	5	13.10	5	13.12	13.10	0	1,982	0.00%
2022/06/09	8	13.40	8	13.23	13.20	0	2,011	0.00%
2022/06/08	2	13.45	4	13.45	13.45	-2	2,010	-0.10%
2022/06/07	25	13.49	5	13.47	13.45	20	2,034	0.98%
2022/06/06	19	13.63	9	13.55	13.55	10	2,100	0.48%
2022/06/02	8	13.59	6	13.60	13.75	2	2,147	0.09%
2022/06/01	5	13.68	15	13.63	13.60	-10	2,171	-0.46%
2022/05/31	0	0.00	10	13.55	13.50	-10	2,181	-0.46%
2022/05/27	5	13.25	5	13.30	13.30	0	2,199	0.00%
2022/05/26	7	13.30	7	13.24	13.20	0	2,220	0.00%
2022/05/25	27	13.26	7	13.32	13.35	20	2,234	0.89%
2022/05/24	1	13.25	3	13.28	13.35	-2	2,278	-0.09%
2022/05/23	3	13.25	3	13.45	13.45	0	2,278	0.00%
2022/05/20	8	13.20	8	13.28	13.25	0	2,297	0.00%
2022/05/19	2	13.05	0	0.00	13.15	2	2,337	0.09%
2022/05/18	6	13.10	6	13.30	13.30	0	2,345	0.00%
2022/05/17	9	13.02	10	13.25	13.05	-1	2,390	-0.04%
2022/05/16	10	13.05	0	0.00	13.00	10	2,393	0.42%
2022/05/13	10	12.70	11	12.85	12.95	-1	2,408	-0.04%
2022/05/12	11	12.72	10	12.65	12.50	1	2,426	0.04%
2022/05/11	10	12.90	10	13.00	12.90	0	2,431	0.00%
2022/05/10	0	0.00	6	12.78	12.75	-6	2,440	-0.25%
2022/05/09	22	13.11	23	12.94	12.80	-1	2,440	-0.04%
2022/05/06	0	0.00	3	13.80	13.80	-3	2,425	-0.12%
2022/05/05	2	14.10	1	14.10	14.10	1	2,498	0.04%
2022/05/04	4	13.95	0	0.00	13.95	4	2,520	0.16%
2022/05/03	0	0.00	2	13.80	13.85	-2	2,540	-0.08%
2022/04/29	3	14.10	2	14.00	14.00	1	2,566	0.04%
2022/04/25	49	14.73	3	14.80	14.45	46	2,546	1.81%
2022/04/22	34	15.20	0	0.00	15.15	34	2,496	1.36%
2022/04/21	0	0.00	10	15.40	15.35	-10	2,509	-0.40%
2022/04/20	0	0.00	2	15.25	15.25	-2	2,520	-0.08%
2022/04/19	15	15.32	5	15.25	15.25	10	2,551	0.39%
2022/04/18	14	15.26	14	15.22	15.20	0	2,572	0.00%
2022/04/15	9	15.35	9	15.38	15.35	0	2,562	0.00%
2022/04/14	22	15.60	6	15.50	15.50	16	2,566	0.62%
2022/04/13	30.6	15.77	10	15.78	15.75	20.6	2,565	0.80%
2022/04/12	9	15.94	10	15.97	15.95	-1	2,529	-0.04%
2022/04/11	7	16.59	7	16.48	16.40	0	2,489	0.00%
2022/04/08	2	17.15	2	17.00	17.20	0	2,406	0.00%
2022/04/06	3	17.20	20	17.20	17.20	-17	2,321	-0.73%
2022/03/30	0	0.00	1	16.80	17.10	-1	2,319	-0.04%
2022/03/29	2	16.85	10	16.65	16.75	-8	2,261	-0.35%
2022/03/28	0	0.00	12	16.60	16.65	-12	2,270	-0.53%
2022/03/25	0	0.00	10	16.70	16.75	-10	2,273	-0.44%
2022/03/24	0	0.00	1	16.70	16.65	-1	2,283	-0.04%
2022/03/23	0	0.00	15	16.53	16.60	-15	2,557	-0.59%
2022/03/21	0.5	16.40	0	0.00	16.40	0.5	2,573	0.02%
2022/03/16	0	15.85	0	0.00	15.70	0	2,557	0.00%
2022/03/11	0	0.00	3	15.50	15.55	-3	2,694	-0.11%
2022/03/10	2	15.65	2	15.65	15.60	0	2,745	0.00%
2022/03/09	0	0.00	1	15.65	15.75	-1	2,955	-0.03%
2022/03/08	25	15.35	0	0.00	15.15	25	2,935	0.85%
2022/03/07	21	15.45	0	0.00	15.40	21	2,922	0.72%
2022/03/04	20	15.85	0	0.00	15.80	20	2,942	0.68%
2022/03/01	0	0.00	3	15.60	15.70	-3	3,086	-0.10%
2022/02/21	0	0.00	2	16.20	16.25	-2	3,218	-0.06%
2022/02/18	31	16.00	0	0.00	16.10	31	3,242	0.96%
2022/02/16	3	15.95	5	15.97	15.95	-2	3,306	-0.06%
2022/02/15	2	15.90	2	15.90	15.90	0	3,356	0.00%
2022/02/14	6	16.07	10	16.14	16.15	-4	3,413	-0.12%
2022/02/10	2	15.95	2	16.05	16.05	0	3,870	0.00%
2022/02/09	2	16.05	2	16.15	16.15	0	4,058	0.00%
2022/02/08	12	15.99	6	16.01	16.15	6	4,103	0.15%
2022/02/07	3	15.10	17	15.81	15.90	-14	4,171	-0.34%
2022/01/24	2	15.15	2	15.05	15.15	0	4,387	0.00%
2022/01/21	1	15.65	11	15.40	15.40	-10	4,416	-0.23%
2022/01/19	1	15.55	2	15.60	15.50	-1	4,516	-0.02%
2022/01/17	2	15.15	9	15.32	15.45	-7	4,675	-0.15%
2022/01/14	12	15.36	9	15.27	15.30	3	4,766	0.06%
2022/01/12	8	15.50	1	15.40	15.40	7	4,948	0.14%
2022/01/11	2	15.75	1	15.70	15.70	1	5,288	0.02%
2022/01/07	9	15.80	20	15.75	15.85	-11	5,589	-0.20%
2022/01/06	6	15.87	19	16.00	15.95	-13	5,624	-0.23%
2022/01/05	2	16.15	1	16.10	16.10	1	5,665	0.02%
2022/01/04	2	16.23	1	16.30	16.30	1	5,769	0.02%
2022/01/03	6	16.34	0	0.00	16.35	6	5,878	0.10%
2021/12/30	7	16.45	0	0.00	16.45	7	6,055	0.12%
2021/12/29	5	16.45	1	16.55	16.55	4	6,566	0.06%
2021/12/28	15	16.45	2	16.40	16.40	13	6,865	0.19%
2021/12/24	2	16.45	2	16.50	16.50	0	8,303	0.00%
2021/12/23	3	16.53	3	16.50	16.50	0	9,207	0.00%
2021/12/22	1	16.55	2	16.60	16.60	-1	9,607	-0.01%
2021/12/21	10	16.65	1	16.80	16.80	9	10,623	0.08%
2021/12/20	2	16.60	1	16.55	16.55	1	10,759	0.01%
2021/12/17	24	17.25	31	16.98	16.80	-7	10,748	-0.07%
2021/12/16	2	16.70	2	17.05	16.60	0	10,478	0.00%
2021/12/15	0	0.00	2	16.75	16.75	-2	10,516	-0.02%
2021/12/14	9	16.58	4	16.48	16.50	5	10,534	0.05%
2021/12/13	1	16.70	4	16.93	16.75	-3	10,492	-0.03%
2021/12/10	13	16.82	9	16.78	16.75	4	10,482	0.04%
2021/12/09	0	0.00	21	17.13	16.90	-21	10,535	-0.20%
2021/12/08	13	16.91	3	17.17	16.70	10	10,463	0.10%
2021/12/07	7	16.87	8	16.86	16.90	-1	10,429	-0.01%
2021/12/06	3	16.70	4	16.85	16.85	-1	10,412	-0.01%
2021/12/03	17	16.80	9	16.73	16.90	8	10,387	0.08%
2021/12/02	8	16.03	9	16.08	16.10	-1	10,202	-0.01%
2021/11/30	0	0.00	1	16.00	16.10	-1	10,289	-0.01%
2021/11/29	6	15.60	0	0.00	15.60	6	10,430	0.06%
2021/11/26	2	16.40	11	16.13	16.10	-9	10,409	-0.09%
2021/11/25	0	0.00	4	16.55	16.60	-4	10,419	-0.04%
2021/11/24	0	0.00	3	16.57	16.60	-3	10,420	-0.03%
2021/11/23	5	16.50	6	16.56	16.30	-1	10,418	-0.01%
2021/11/22	5	16.40	0	0.00	16.40	5	10,428	0.05%
2021/11/19	38	16.63	11	16.50	16.40	27	10,482	0.26%
2021/11/18	111	16.64	0	0.00	16.65	111	10,467	1.06%	大買/鉅額交易
2021/11/17	32	16.66	0	0.00	16.60	32	10,541	0.30%
2021/11/16	9	16.79	11	16.79	16.70	-2	10,572	-0.02%
2021/11/15	17	16.97	17	16.88	16.90	0	10,626	0.00%
2021/11/12	29	17.01	19	17.00	16.95	10	10,747	0.09%
2021/11/11	4	17.06	0	0.00	17.05	4	10,836	0.04%
2021/11/10	23	17.22	24	17.43	17.20	-1	10,969	-0.01%
2021/11/09	26	16.98	14	16.98	16.90	12	10,689	0.11%
2021/11/08	26	17.04	20	17.01	17.00	6	10,649	0.06%
2021/11/05	2	17.48	6	17.57	17.65	-4	10,570	-0.04%
2021/11/04	29	17.70	28	17.66	17.40	1	10,622	0.01%
2021/11/03	9	17.60	7	17.62	17.65	2	10,856	0.02%
2021/11/02	28	17.54	68	17.29	17.15	-40	11,142	-0.36%
2021/11/01	17	17.10	15	17.12	17.10	2	11,155	0.02%
2021/10/29	22	17.23	31	17.10	17.10	-9	11,217	-0.08%
2021/10/28	22	17.08	16	17.31	17.30	6	11,205	0.05%
2021/10/27	37	16.96	27	17.03	17.05	10	11,259	0.09%
2021/10/26	39	17.29	35	17.14	17.05	4	11,310	0.04%
2021/10/25	29	17.48	28	17.53	17.40	1	11,401	0.01%
2021/10/22	21	17.71	22	17.47	17.40	-1	11,495	-0.01%
2021/10/21	17	18.09	18	17.88	17.80	-1	11,547	-0.01%
2021/10/20	19	18.01	35	17.87	18.00	-16	11,620	-0.14%
2021/10/19	41	18.19	20	18.01	18.05	21	11,855	0.18%
2021/10/18	19	17.17	22	17.63	18.40	-3	11,592	-0.03%
2021/10/15	17	17.07	6	17.00	16.95	11	11,483	0.10%
2021/10/14	39	16.91	12.1	17.01	16.90	26.9	11,567	0.23%
2021/10/13	44.5	17.32	114	17.00	16.90	-69.5	11,659	-0.60%	大賣/
2021/10/12	51	17.72	59	17.53	17.40	-8	11,702	-0.07%
2021/10/08	44	18.12	21	18.00	18.15	23	11,723	0.20%
2021/10/07	21	18.07	60	18.30	18.20	-39	11,892	-0.33%
2021/10/06	186	18.63	186	17.87	18.00	0	12,221	0.00%	大買/大賣/
2021/10/05	64	17.16	43	17.47	17.95	21	11,997	0.18%
2021/10/04	67	18.65	58	17.78	17.70	9	12,100	0.07%
2021/10/01	58	20.09	26	19.81	19.65	32	11,568	0.28%
2021/09/30	188	21.04	46.1	21.00	21.35	141.9	10,772	1.32%	大買/鉅額交易
2021/09/29	43	19.21	41	19.62	19.45	2	9,897	0.02%
2021/09/28	93	19.54	105.2	19.71	19.40	-12.2	9,502	-0.13%	大賣/
2021/09/27	4	17.84	7	18.34	18.75	-3	8,503	-0.04%
2021/09/24	0	0.00	4	17.63	17.50	-4	8,397	-0.05%
2021/09/23	21	17.41	12	17.41	17.35	9	8,444	0.11%
2021/09/22	26	17.63	8	17.72	17.40	18	8,471	0.21%
2021/09/17	33	18.39	7	18.30	18.30	26	8,552	0.30%
2021/09/16	0	0.00	2	18.60	18.55	-2	8,607	-0.02%
2021/09/15	1	18.50	1	18.85	18.85	0	9,022	0.00%
2021/09/14	19	19.07	22	18.63	18.60	-3	9,374	-0.03%
2021/09/13	6	18.75	26	18.87	19.20	-20	9,851	-0.20%
2021/09/09	0	0.00	1	18.40	18.45	-1	11,323	-0.01%
2021/09/08	9	18.31	12	18.28	18.10	-3	11,584	-0.03%
2021/09/07	3	18.50	7	18.65	18.45	-4	11,740	-0.03%
2021/09/06	52	18.73	28	18.41	18.40	24	11,836	0.20%
2021/09/03	0	0.00	4	19.13	19.20	-4	11,964	-0.03%
2021/09/02	28.8	19.47	57	18.77	18.60	-28.3	12,175	-0.23%
2021/09/01	25	20.17	18	19.96	19.95	7	12,163	0.06%
2021/08/31	16	19.87	20.1	19.99	20.20	-4.1	12,314	-0.03%
2021/08/30	24	20.01	24	19.92	19.90	0	12,535	0.00%
2021/08/27	11	19.60	20	19.93	19.90	-9	13,383	-0.07%
2021/08/26	22	19.76	22	19.77	19.70	0	15,401	0.00%
2021/08/25	7	19.53	16.2	19.70	19.80	-9.2	16,491	-0.06%
2021/08/24	18	19.38	11	19.25	19.25	7	17,469	0.04%
2021/08/23	13	19.20	13	19.48	19.55	0	18,596	0.00%
2021/08/20	12	18.52	14	18.98	18.90	-2	20,166	-0.01%
2021/08/19	27	18.88	6	18.50	18.50	21	21,879	0.10%
2021/08/18	5	18.39	6	18.47	19.25	-1	25,250	0.00%
2021/08/17	31.3	19.07	32	18.50	18.40	-0.8	28,626	0.00%
2021/08/16	17	18.92	14	19.35	19.45	3	30,071	0.01%
2021/08/13	0	0.00	2	19.55	19.50	-2	33,128	-0.01%
2021/08/12	6	19.23	8	19.53	19.60	-2	34,806	-0.01%
2021/08/11	11	19.75	4	19.95	19.50	7	35,695	0.02%
2021/08/10	1	20.35	17	20.34	20.25	-16	37,472	-0.04%
2021/08/09	28	20.85	3	20.70	20.60	25	38,180	0.07%
2021/08/06	25	22.19	55.1	22.39	21.95	-30.1	39,396	-0.08%
2021/08/05	23	21.27	29	21.37	21.45	-6	40,500	-0.01%
2021/08/04	13	21.15	6	21.33	21.10	7	43,753	0.02%
2021/08/03	8	21.28	8	21.23	21.15	0	44,498	0.00%
2021/08/02	24	21.11	22.4	21.40	21.65	1.6	45,027	0.00%
2021/07/30	44	21.36	15	21.17	21.10	29	46,282	0.06%
2021/07/29	16	20.94	19	21.37	21.75	-3	47,165	-0.01%
2021/07/28	22	20.45	27	20.64	20.80	-5	47,550	-0.01%
2021/07/27	10	20.80	12	20.43	20.25	-2	48,011	0.00%
2021/07/26	23	21.53	38	21.11	21.15	-15	48,466	-0.03%
2021/07/23	66	21.57	53.1	21.73	21.65	12.9	48,730	0.03%
2021/07/22	26	20.32	24	20.17	20.05	2	48,592	0.00%
2021/07/21	17	20.95	60	20.78	20.00	-43	48,682	-0.09%
2021/07/20	5	21.15	15	21.02	21.00	-10	48,769	-0.02%
2021/07/19	23	21.30	40.2	21.89	21.80	-17.2	49,002	-0.04%
2021/07/16	59	21.47	18	21.32	21.40	41	49,333	0.08%
2021/07/15	16	21.23	16	21.85	22.10	0	49,513	0.00%
2021/07/14	53	20.98	57	21.13	21.20	-4	49,671	-0.01%
2021/07/13	58.3	21.68	46	21.35	20.90	12.3	49,786	0.02%
2021/07/12	33	23.76	7	23.04	23.05	26	49,635	0.05%
2021/07/09	51	24.30	22	23.93	23.80	29	49,983	0.06%
2021/07/08	0	0.00	13	25.30	25.30	-13	49,925	-0.03%
2021/07/07	3	25.15	0	0.00	24.60	3	50,603	0.01%
2021/07/02	1	23.75	0	0.00	23.60	1	52,722	0.00%
2021/06/28	1	23.60	6	23.78	23.35	-5	53,317	-0.01%
2021/06/25	0	0.00	5	24.65	24.45	-5	53,263	-0.01%
2021/06/24	52	24.77	58	25.14	24.55	-6	53,333	-0.01%
2021/06/23	30.3	24.57	23	24.64	24.30	7.3	53,378	0.01%
2021/06/22	41	25.22	32	25.34	24.95	9	53,081	0.02%
2021/06/21	109	25.83	81	26.05	24.70	28	52,624	0.05%	大買/
2021/06/18	32	26.05	17	26.07	26.40	15	51,434	0.03%
2021/06/17	20	24.83	12	25.56	26.00	8	51,352	0.02%
2021/06/16	7	25.91	5	25.93	25.80	2	51,119	0.00%
2021/06/11	1	25.55	4	25.00	25.00	-3	51,030	-0.01%
2021/06/09	17	25.06	1	25.10	24.80	16	50,805	0.03%
2021/06/08	17	25.24	7	25.44	25.30	10	51,007	0.02%
2021/06/07	13	25.94	16	25.61	25.75	-3	51,325	-0.01%
2021/06/04	65	26.94	122	27.09	26.45	-57	51,054	-0.11%	大賣/
2021/06/03	73	26.53	116.1	27.95	28.30	-43.1	50,181	-0.09%	大賣/
2021/06/02	106	26.07	49	26.05	25.75	57	48,157	0.12%	大買/
2021/06/01	19	25.35	41	25.72	26.25	-22	47,028	-0.05%
2021/05/31	50	25.85	67	26.22	25.10	-17	45,979	-0.04%
2021/05/28	96	26.73	82	26.74	26.50	14	44,815	0.03%
2021/05/27	179	26.51	120.1	26.41	25.90	59	43,186	0.14%	大買/大賣/
2021/05/26	135	26.01	143	26.55	26.15	-8	41,423	-0.02%	大買/大賣/
2021/05/25	160	25.78	124.1	26.55	24.60	35.9	37,974	0.09%	大買/大賣/
2021/05/24	32	25.25	60	25.83	26.10	-28	34,465	-0.08%
2021/05/21	100	22.53	72.1	23.01	23.75	27.9	32,924	0.08%
2021/05/20	55	21.30	105	21.38	21.60	-50	29,728	-0.17%	大賣/
2021/05/19	59	19.51	73	19.38	19.65	-14	28,016	-0.05%
2021/05/18	68	19.49	52	19.56	19.90	16	27,084	0.06%
2021/05/17	25	19.42	21	19.78	18.95	4	25,228	0.02%
2021/05/14	68	20.88	88	20.86	21.05	-20	24,418	-0.08%
2021/05/13	140	21.00	79	20.80	19.15	61	22,869	0.27%	大買/
2021/05/12	253	23.74	333	22.63	21.05	-80	21,310	-0.38%	大買/大賣/
2021/05/11	148	22.43	41.8	22.21	22.55	106.2	17,943	0.59%	大買/鉅額交易
2021/05/10	17	19.76	29	20.31	20.50	-12	17,086	-0.07%
2021/05/07	106	19.38	63	18.71	18.65	43	16,535	0.26%	大買/
2021/05/06	53	18.01	95	18.06	18.80	-42	15,177	-0.28%
2021/05/05	52	17.21	35	17.46	17.10	17	14,183	0.12%
2021/05/04	18	17.67	25	17.99	15.95	-7	13,621	-0.05%
2021/05/03	17	17.88	54	18.10	17.35	-37	13,001	-0.28%
2021/04/29	54	17.87	0	0.00	17.20	54	12,410	0.44%
2021/04/28	8	17.15	5	17.56	17.50	3	12,004	0.02%
2021/04/27	5	16.80	3.6	17.00	17.10	1.4	11,810	0.01%
2021/04/26	25	17.02	51	16.98	16.95	-26	11,618	-0.22%
2021/04/23	51	17.65	38	16.98	17.35	13	11,390	0.11%
2021/04/22	13	17.69	3	17.55	16.90	10	11,094	0.09%
2021/04/21	22.1	17.54	11	17.48	17.25	11.1	10,639	0.10%
2021/04/20	15	17.32	31	16.88	17.00	-16	10,368	-0.15%
2021/04/19	2	17.10	35	16.94	17.25	-33	10,127	-0.33%
2021/04/16	21	16.71	21	16.66	17.00	0	9,757	0.00%
2021/04/15	127	16.67	115.1	16.68	16.75	11.9	9,456	0.13%	大買/大賣/
2021/04/14	18	15.66	60	15.28	15.50	-42	8,856	-0.47%
2021/04/13	47	16.30	43	16.10	15.60	4	8,704	0.05%
2021/04/12	78	15.41	33	15.63	16.05	45	8,129	0.55%
2021/04/09	126	14.96	71	15.01	15.05	55	7,772	0.71%	大買/
2021/04/08	50	14.56	58	14.47	14.40	-8	7,291	-0.11%
2021/04/07	52	13.16	105	13.63	13.65	-53	6,385	-0.83%	大賣/
2021/04/06	37	12.23	23	12.33	12.45	14	6,241	0.22%
2021/04/01	10	11.80	5	11.85	11.75	5	6,459	0.08%
2021/03/31	0	0.00	1	11.75	11.80	-1	7,505	-0.01%
2021/03/30	1	11.95	0	0.00	11.90	1	7,706	0.01%
2021/03/29	42	12.20	2	12.15	12.00	40	7,653	0.52%
2021/03/26	88	12.29	90	12.47	12.25	-2	7,686	-0.03%
2021/03/25	20	12.05	20	12.05	12.05	0	7,244	0.00%
2021/03/24	0	0.00	10	12.15	11.95	-10	7,180	-0.14%
2021/03/23	5	11.95	0	0.00	11.80	5	7,095	0.07%
2021/03/22	1	11.95	61	12.05	11.95	-60	6,986	-0.86%
2021/03/19	4	11.75	3	11.75	11.75	1	6,918	0.01%
2021/03/18	2	11.95	12	11.99	11.95	-10	6,977	-0.14%
2021/03/16	13	11.68	11	11.64	11.50	2	6,873	0.03%
2021/03/15	4	11.81	7	11.80	11.85	-3	6,818	-0.04%
2021/03/12	129	11.67	53	11.65	11.90	76	6,653	1.14%	大買/
2021/03/11	9	11.34	44	11.47	11.20	-35	6,304	-0.56%
2021/03/10	5	10.30	5	10.55	10.55	0	5,797	0.00%
2021/03/08	21	10.70	0	0.00	10.70	21	5,798	0.36%
2021/03/05	8	10.65	0	0.00	10.60	8	5,781	0.14%
2021/03/03	0	0.00	1	10.70	10.65	-1	5,811	-0.02%
2021/03/02	6	10.95	8	10.83	10.60	-2	5,793	-0.03%
2021/02/26	0	0.00	1	10.75	10.75	-1	5,776	-0.02%
2021/02/25	0	0.00	16	10.55	10.65	-16	5,746	-0.28%
2021/02/24	5	10.40	0	0.00	10.35	5	5,724	0.09%
2021/02/22	6	10.48	10	10.68	10.60	-4	5,650	-0.07%
2021/02/19	1	10.40	8	10.15	10.35	-7	5,606	-0.12%
2021/02/18	41	9.94	31	9.89	10.10	10	5,622	0.18%
2021/01/22	26	9.05	31	9.00	9.13	-5	5,639	-0.09%
2021/01/21	0	0.00	2	9.11	9.04	-2	5,611	-0.04%
2021/01/20	0	0.00	1	9.17	9.20	-1	5,581	-0.02%
2021/01/19	0	0.00	3	9.52	9.59	-3	5,537	-0.05%
2021/01/18	38	9.42	38.5	9.37	9.41	-0.5	5,509	-0.01%
2021/01/15	30	9.51	28	9.47	9.38	2	5,463	0.04%
2021/01/13	5	10.10	10	10.15	10.05	-5	5,375	-0.09%
2021/01/11	0	0.00	1	10.05	10.00	-1	5,274	-0.02%
2021/01/08	0	0.00	2	10.15	10.20	-2	5,250	-0.04%
2021/01/06	49	10.69	57	10.57	10.30	-8	5,186	-0.15%
2021/01/05	26	11.33	29	11.32	11.20	-3	4,979	-0.06%
2021/01/04	5	11.35	9	11.22	11.35	-4	4,786	-0.08%
2020/12/31	9	11.45	70	11.14	11.20	-61	4,665	-1.31%
2020/12/30	29	11.93	65	11.63	11.50	-36	4,481	-0.80%
2020/12/29	134	12.00	20	12.12	11.75	114	4,261	2.68%	大買/鉅額交易
2020/12/28	33	11.94	20	11.97	12.10	13	3,928	0.33%
2020/12/25	59	11.85	26	11.95	12.10	33	3,467	0.95%
2020/12/24	4	10.80	36	10.96	11.00	-32	2,367	-1.35%
2020/12/22	13	10.16	1	10.20	9.70	12	2,058	0.58%
2020/12/16	2	9.72	0	0.00	9.60	2	1,877	0.11%
2020/12/14	0	0.00	138	10.00	10.05	-138	1,869	-7.38%	大賣/鉅額交易
2020/12/11	11	9.82	6	9.98	9.51	5	1,800	0.28%
2020/12/09	0	0.00	1	9.37	9.48	-1	1,718	-0.06%
2020/12/03	0	0.00	3	9.30	9.29	-3	2,150	-0.14%
2020/11/27	5	9.40	0	0.00	9.37	5	2,266	0.22%
2020/11/26	0	0.00	42	9.27	9.26	-42	2,258	-1.86%
2020/11/24	0	0.00	1.5	9.21	9.22	-1.5	2,277	-0.07%
2020/11/16	3	9.09	0	0.00	9.10	3	2,612	0.11%
2020/11/13	4	8.58	4	8.60	8.62	0	2,558	0.00%
2020/11/05	0	0.00	0	7.81	7.91	0	2,555	0.00%
2020/11/02	2	7.79	2	7.91	7.89	0	2,634	0.00%
2020/10/28	0	0.00	0	8.22	8.16	0	2,635	0.00%
2020/10/23	0	0.00	3	8.21	8.22	-3	2,633	-0.11%
2020/10/22	3	8.09	0	0.00	8.07	3	2,635	0.11%
2020/10/21	2	8.22	2	8.25	8.28	0	2,637	0.00%
2020/10/20	2	8.25	2	8.25	8.25	0	2,632	0.00%
2020/10/13	1	8.69	1	8.70	8.74	0	2,531	0.00%
2020/10/12	0	0.00	10	8.74	8.71	-10	2,530	-0.40%
2020/10/08	2	8.68	2	8.75	8.75	0	2,525	0.00%
2020/10/06	2	8.74	2	8.72	8.72	0	2,532	0.00%
2020/09/28	1	8.59	5	8.57	8.61	-4	2,540	-0.16%
2020/09/25	0	0.00	2	8.65	8.63	-2	2,533	-0.08%
2020/09/24	1	8.65	1	8.67	8.71	0	2,506	0.00%
2020/09/22	30	8.83	86	8.71	8.80	-56	2,462	-2.27%
2020/09/21	32	8.93	32	9.03	8.90	0	2,444	0.00%
2020/09/14	1	8.80	1	8.80	8.80	0	2,622	0.00%
2020/09/11	6	8.90	110	8.99	8.87	-104	2,615	-3.98%	大賣/鉅額交易
2020/09/10	121	9.38	47	9.36	9.50	74	2,591	2.86%	大買/
2020/09/07	4	8.90	4	8.95	8.91	0	2,159	0.00%
2020/09/01	3	8.71	2	8.73	8.73	1	2,004	0.05%
2020/08/28	0	0.00	1	8.87	8.81	-1	1,962	-0.05%
2020/08/27	3	8.64	1	8.62	8.67	2	1,913	0.10%
2020/08/25	40	8.64	4	8.57	8.57	36	1,817	1.98%
2020/08/24	29	8.51	1	8.48	8.60	28	1,739	1.61%
2020/08/20	5	8.08	6	7.87	7.89	-1	1,551	-0.06%
2020/08/19	21	7.93	1	7.84	7.86	20	1,444	1.39%
2020/08/18	1	7.42	1	7.50	7.48	0	1,348	0.00%
2020/08/17	4	7.26	4	7.22	7.47	0	1,332	0.00%
2020/08/13	1	7.04	0	0.00	7.06	1	1,275	0.08%
2020/08/12	0	0.00	0	7.15	7.09	0	1,281	0.00%
2020/08/11	1	7.14	0	0.00	7.12	1	1,289	0.08%
2020/08/10	10	7.21	0	0.00	7.20	10	1,295	0.77%
2020/08/07	1	7.35	0	7.33	7.33	1	1,290	0.07%
2020/08/06	0	0.00	1	7.08	7.11	-1	1,235	-0.08%
2020/08/05	0	0.00	1	7.01	7.02	-1	1,231	-0.08%
2020/08/03	3	6.92	3	6.95	6.90	0	1,252	0.00%
2020/07/30	0	0.00	1	6.71	6.82	-1	1,281	-0.08%
2020/07/13	0	0.00	1	7.03	7.12	-1	1,717	-0.06%
2020/07/10	0	0.00	23	7.02	7.02	-23	1,748	-1.32%
2020/06/24	3	7.28	0	0.00	7.24	3	1,873	0.16%
2020/06/23	10	7.51	0	0.00	7.35	10	1,905	0.52%
2020/06/22	10	7.76	0	0.00	7.69	10	1,871	0.53%
2020/06/12	0	0.00	1	6.89	6.96	-1	1,586	-0.06%
2020/05/06	0	0.00	4	7.10	7.10	-4	1,630	-0.25%
2020/04/28	2	7.80	0	0.00	7.70	2	1,532	0.13%
2020/04/22	3	7.89	74	7.62	7.84	-71	1,428	-4.97%
2020/04/17	16	7.71	11	7.69	7.65	5	1,257	0.40%
2020/04/16	6	7.32	10	7.22	7.50	-4	1,187	-0.34%
2020/04/15	1	7.24	20	7.08	7.24	-19	1,115	-1.70%
2020/04/10	1	6.37	0	0.00	6.48	1	1,001	0.10%
2020/04/09	20	6.43	0	6.43	6.39	20	993	2.01%
2020/04/08	10	6.29	0	0.00	6.37	10	986	1.01%
2020/04/07	12	6.24	0	0.00	6.23	12	953	1.26%
2020/04/06	14	6.24	1	6.23	6.22	13	940	1.38%
2020/04/01	0	0.00	1	6.06	6.06	-1	914	-0.11%
2020/03/31	20	6.05	0	0.00	5.96	20	903	2.21%
2020/03/27	0	0.00	32	5.50	5.52	-32	859	-3.72%
2020/03/20	10	4.86	5	4.86	4.87	5	765	0.65%
2020/03/13	1	5.41	0	0.00	5.57	1	633	0.16%
2020/02/05	0	0.00	1.4	7.29	7.30	-1.4	477	-0.30%
2020/02/04	0	0.00	8	7.29	7.28	-8	486	-1.65%
2020/02/03	0	0.00	3	7.26	7.24	-3	487	-0.61%
2020/01/30	0.8	7.65	0	0.00	7.35	0.8	493	0.17%
2020/01/15	0	0.00	10	7.89	7.91	-10	519	-1.93%
2019/12/27	0	0.00	10	8.07	8.07	-10	559	-1.79%
2019/12/26	0	0.00	6	8.05	8.09	-6	557	-1.08%
2019/12/12	0	0.00	3	7.94	8.11	-3	559	-0.54%
2019/12/09	0	0.00	10	7.82	7.85	-10	556	-1.80%
2019/11/21	0	0.00	5	7.81	7.81	-5	574	-0.87%
2019/11/20	0	0.00	2	7.80	7.86	-2	577	-0.35%
2019/11/15	0	0.00	2	7.80	7.77	-2	581	-0.34%
2019/11/14	5	7.91	0	0.00	7.91	5	558	0.89%
2019/11/13	0	0.00	5	8.02	8.02	-5	546	-0.92%
2019/11/12	0	0.00	9	8.10	8.09	-9	548	-1.64%
2019/11/01	0	0.00	20	8.08	8.08	-20	553	-3.61%
2019/10/28	0	0.00	1	8.27	8.18	-1	537	-0.19%
2019/10/09	10	8.35	0	0.00	8.34	10	777	1.29%
2019/10/07	0	0.00	0.1	8.48	8.48	-0.1	770	-0.02%
2019/10/02	10	8.53	5	8.54	8.58	5	787	0.64%
2019/10/01	10	8.55	0	0.00	8.60	10	805	1.24%
2019/09/27	17	8.61	0	0.00	8.59	17	819	2.07%
2019/09/20	5	8.65	0	0.00	8.65	5	812	0.62%
2019/09/19	11	8.65	0	0.00	8.65	11	817	1.35%
2019/09/18	5	8.68	0.6	8.66	8.70	4.4	819	0.54%
2019/09/05	10	8.52	0	0.00	8.52	10	798	1.25%
2019/09/04	0	0.00	4	8.51	8.51	-4	795	-0.50%
2019/09/03	7	8.33	1	8.51	8.50	6	791	0.76%
2019/08/30	5	8.55	16	8.52	8.50	-11	785	-1.40%
2019/08/14	3	8.52	0	0.00	8.48	3	792	0.38%
2019/08/13	0	0.00	5	8.63	8.50	-5	787	-0.64%
2019/08/08	5	8.63	0	0.00	8.60	5	783	0.64%
2019/08/07	0	0.00	8	8.62	8.61	-8	785	-1.02%
2019/08/05	0	0.00	5	8.76	8.68	-5	794	-0.63%
2019/08/02	1	8.71	0	0.00	8.76	1	792	0.13%
2019/07/29	96	8.80	0	0.00	8.74	96	791	12.14%
2019/07/26	20	8.89	0	0.00	8.89	20	760	2.63%
2019/07/18	6	9.14	0	0.00	9.16	6	696	0.86%
2019/07/16	1	9.25	9	9.07	9.29	-8	649	-1.23%
2019/07/11	1	8.88	0	0.00	8.88	1	555	0.18%
2019/07/09	6	8.92	0	0.00	8.90	6	611	0.98%
2019/07/05	1	9.11	0	0.00	9.11	1	614	0.16%
2019/07/03	0	0.00	3	8.87	8.88	-3	603	-0.50%
2019/06/11	0	0.00	0	8.83	8.83	0	763	0.00%
2019/05/30	0	0.00	1	8.94	8.92	-1	780	-0.13%
2019/05/24	0	0.00	4	8.69	8.68	-4	820	-0.49%
2019/05/16	0	0.00	3	8.66	8.66	-3	888	-0.34%
2019/05/15	0	0.00	5	8.71	8.70	-5	895	-0.56%
2019/05/07	0	0.00	4	8.81	8.81	-4	916	-0.44%
2019/04/30	0	0.00	5	8.93	8.89	-5	919	-0.54%
2019/04/29	0	0.00	4	8.86	8.86	-4	931	-0.43%
2019/04/15	0	0.00	26	9.00	8.98	-26	873	-2.98%
2019/04/09	0	0.00	2	9.08	9.10	-2	848	-0.24%
2019/03/27	0	0.00	20	9.14	9.16	-20	803	-2.49%
2019/02/25	0	0.00	10	9.16	9.29	-10	804	-1.24%
2019/01/18	0	0.00	1	9.02	9.05	-1	839	-0.12%
2019/01/17	0	0.00	7	8.93	8.90	-7	873	-0.80%
2019/01/16	0	0.00	1	8.87	8.86	-1	878	-0.11%
2019/01/14	2	8.84	2	8.84	8.84	0	894	0.00%
2019/01/04	6	8.67	0	0.00	8.66	6	968	0.62%
2018/12/24	30	9.00	0	0.00	8.98	30	1,109	2.70%
2018/12/21	0	0.00	0	8.98	8.97	0	1,144	0.00%
2018/12/20	10	8.99	0	0.00	8.99	10	1,180	0.85%
2018/12/04	2	9.38	0	0.00	9.36	2	1,271	0.16%
2018/12/03	0	0.00	10	9.37	9.36	-10	1,403	-0.71%
2018/11/08	6	9.27	0	0.00	9.27	6	1,936	0.31%
2018/11/01	0	0.00	0	9.02	9.02	0	2,011	0.00%
2018/10/26	22	8.80	0	0.00	8.83	22	1,985	1.11%
2018/10/24	20	9.27	0	0.00	9.25	20	1,992	1.00%
2018/10/11	7	9.67	0	0.00	9.67	7	1,961	0.36%
2018/10/08	18	10.10	0	0.00	10.20	18	1,904	0.94%
2018/10/04	2	10.35	0	0.00	10.35	2	1,875	0.11%
2018/10/02	3	10.40	0	0.00	10.45	3	1,900	0.16%
2018/09/28	2	10.55	0	0.00	10.55	2	1,945	0.10%
2018/09/27	5	10.60	70	10.50	10.60	-65	1,929	-3.37%
2018/09/26	2	10.45	10	10.45	10.45	-8	1,954	-0.41%
2018/09/25	0	0.00	158	10.50	10.50	-158	1,962	-8.05%	大賣/鉅額交易
2018/09/20	3	10.25	0	0.00	10.30	3	1,966	0.15%
2018/09/19	0	0.00	6	10.40	10.45	-6	1,972	-0.30%
2018/09/18	13	10.26	0	0.00	10.25	13	1,987	0.65%
2018/09/13	0	0.00	1	10.35	10.30	-1	2,050	-0.05%
2018/09/12	0	0.00	4	10.30	10.25	-4	2,061	-0.19%
2018/09/10	7	10.21	1	10.25	10.20	6	2,123	0.28%
2018/09/07	10	10.72	40	10.70	10.50	-30	2,119	-1.42%
2018/08/31	0	0.00	1	10.50	10.55	-1	2,161	-0.05%
2018/08/29	0	0.00	20	10.45	10.45	-20	2,224	-0.90%
2018/08/28	3	10.55	4	10.50	10.50	-1	2,266	-0.04%
2018/08/27	11	10.46	70	10.45	10.50	-59	2,278	-2.59%
2018/08/24	31	10.60	0	0.00	10.55	31	2,298	1.35%
2018/08/23	29	10.60	0	0.00	10.70	29	2,459	1.18%
2018/08/22	0	0.00	156	10.73	10.70	-156	2,502	-6.23%	大賣/鉅額交易
2018/08/21	100	10.53	3	10.60	10.50	97	2,415	4.02%
2018/08/20	25	10.65	0	0.00	10.60	25	2,411	1.04%
2018/08/17	50	10.40	2	10.50	10.50	48	2,320	2.07%
2018/08/14	0	0.00	3	10.15	10.15	-3	2,308	-0.13%
2018/08/13	3	9.98	30	10.05	10.05	-27	2,413	-1.12%
2018/08/02	0	0.00	4	10.20	10.15	-4	2,812	-0.14%
2018/07/23	6	10.05	0	0.00	10.05	6	2,809	0.21%
2018/07/20	0	0.00	1	10.10	10.10	-1	2,842	-0.04%
2018/07/19	0	0.00	2	10.05	10.00	-2	2,911	-0.07%
2018/07/12	5	9.87	0	0.00	9.93	5	2,966	0.17%
2018/07/10	2	10.10	0	0.00	10.10	2	2,964	0.07%
2018/07/06	0	0.00	7	10.05	10.10	-7	3,010	-0.23%
2018/07/05	3	10.10	0	0.00	10.10	3	3,019	0.10%
2018/07/04	4	10.20	1	10.15	10.20	3	3,063	0.10%
2018/06/22	15	10.30	0	0.00	10.35	15	3,213	0.47%
2018/06/21	5	10.45	0	0.00	10.40	5	3,211	0.16%
2018/06/20	1	10.45	25	10.50	10.40	-24	3,249	-0.74%
2018/06/19	17	10.56	0	0.00	10.50	17	3,240	0.52%
2018/06/15	200	10.85	41	10.85	10.85	159	3,195	4.98%	大買/鉅額交易
2018/06/14	3	11.10	0	0.00	11.05	3	3,282	0.09%
2018/06/13	1	11.25	21	11.24	11.20	-20	3,255	-0.61%
2018/06/11	2	10.95	7	10.97	10.95	-5	3,206	-0.16%
2018/06/08	7	11.10	0	0.00	11.10	7	3,326	0.21%
2018/06/07	2	11.10	15	11.08	11.05	-13	3,290	-0.40%
2018/06/06	7	11.00	16	11.10	11.05	-9	3,256	-0.28%
2018/06/05	6	10.86	0	0.00	10.85	6	3,215	0.19%
2018/06/04	2	11.10	6	11.13	11.00	-4	3,179	-0.13%
2018/06/01	4	11.10	12	11.05	11.05	-8	3,184	-0.25%
2018/05/31	126	11.36	34	11.14	10.95	92	3,145	2.92%	大買/
2018/05/30	40	10.85	0	0.00	11.10	40	2,982	1.34%
2018/05/29	0	0.00	0.1	10.80	10.80	-0.1	2,940	0.00%
2018/05/28	1	10.65	0	0.00	10.65	1	2,951	0.03%
2018/05/24	1	10.95	0	0.00	10.90	1	2,958	0.03%
2018/05/23	2	11.05	0	0.00	11.05	2	2,958	0.07%
2018/05/22	0	0.00	7.1	11.05	11.15	-7.1	2,935	-0.24%
2018/05/21	32	11.26	39	11.26	11.30	-7	2,920	-0.24%
2018/05/18	35	10.96	7	11.07	11.20	28	2,825	0.99%
2018/05/15	5	10.30	0	0.00	10.30	5	2,604	0.19%
2018/05/11	0	0.00	20	10.45	10.45	-20	2,875	-0.70%
2018/05/08	0	0.00	100	10.35	10.30	-100	2,965	-3.37%
2018/05/07	0	0.00	1	10.30	10.25	-1	2,981	-0.03%
2018/05/04	10	10.25	10	10.20	10.20	0	3,056	0.00%
2018/04/30	10	10.40	5	10.30	10.45	5	3,137	0.16%
2018/04/26	1	10.20	0	0.00	10.15	1	3,229	0.03%
2018/04/10	1	10.70	15	10.75	10.55	-14	5,083	-0.28%
2018/04/02	42	10.91	17	10.90	10.95	25	5,425	0.46%
2018/03/29	1	10.65	2	10.65	10.70	-1	6,036	-0.02%
2018/03/23	0	0.00	70	10.15	10.10	-70	6,886	-1.02%
2018/03/22	0	0.00	100	10.40	10.40	-100	6,942	-1.44%
2018/03/19	0	0.00	1	10.80	10.65	-1	6,931	-0.01%
2018/03/16	1	10.70	0	0.00	10.75	1	7,173	0.01%
2018/03/15	0	0.00	8	10.95	10.90	-8	7,189	-0.11%
2018/03/14	2	10.85	2	11.00	11.10	0	7,333	0.00%
2018/03/13	1	10.70	1.1	10.70	10.70	-0.1	7,279	0.00%
2018/03/07	40	10.75	0	0.00	10.60	40	7,802	0.51%
2018/03/06	0	0.00	3	10.70	10.70	-3	7,903	-0.04%
2018/03/05	0	0.00	7	10.90	10.65	-7	8,007	-0.09%
2018/02/27	1	11.10	0	0.00	10.95	1	8,243	0.01%
2018/02/23	0	0.00	28	11.05	11.00	-28	8,566	-0.33%
2018/02/22	1	10.70	0	0.00	10.80	1	9,583	0.01%
2018/02/09	0	0.00	40	10.30	10.25	-40	10,827	-0.37%
2018/02/06	25	10.16	34	10.51	10.20	-9	11,117	-0.08%
2018/02/05	5	10.96	1	11.10	11.15	4	11,057	0.04%
2018/02/02	1	11.75	2	11.75	11.60	-1	11,319	-0.01%
2018/02/01	8	11.75	4	11.70	11.65	4	11,390	0.04%
2018/01/31	6	11.83	0	0.00	11.85	6	11,426	0.05%
2018/01/30	20	11.95	17	11.95	11.95	3	11,645	0.03%
2018/01/29	2	12.00	2	11.95	11.95	0	11,710	0.00%
2018/01/26	10	12.15	0	0.00	12.20	10	11,831	0.08%
2018/01/25	0	0.00	0.4	12.05	12.10	-0.4	11,917	0.00%
2018/01/23	36	12.12	0	0.00	12.00	36	12,141	0.30%
2018/01/22	6	11.82	12	11.96	12.05	-6	12,287	-0.05%
2018/01/19	7	12.15	60	12.35	12.05	-53	12,365	-0.43%
2018/01/18	59	12.45	103	12.49	12.30	-44	12,414	-0.35%	大賣/
2018/01/17	13	12.50	32	12.40	12.40	-19	12,254	-0.16%
2018/01/16	57	12.50	12	12.63	12.50	45	12,581	0.36%
2018/01/15	68	12.90	33	12.85	12.65	35	12,697	0.28%
2018/01/11	9	12.84	8	12.77	12.75	1	13,012	0.01%
2018/01/10	92	12.71	91	12.79	12.70	1	14,556	0.01%
2018/01/09	11	12.50	3.6	12.57	12.50	7.4	14,589	0.05%
2018/01/08	3	12.45	1	12.45	12.45	2	14,885	0.01%
2018/01/05	25	12.58	0	0.00	12.45	25	15,555	0.16%
2018/01/04	22	12.47	3	12.53	12.40	19	15,936	0.12%
2018/01/03	21	12.49	15	12.65	12.45	6	17,016	0.04%
2018/01/02	2	12.50	0	0.00	12.70	2	17,904	0.01%