集盛 (1455)-玉山券商分點個股進出

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
9.61
漲跌
▼0.07
漲幅
-0.72%
成交量
651張
產業
上市紡織類股
410人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	1	9.68	0	0.00	9.68	1	527	0.19%
2024/12/17	0	0.00	1	9.58	9.66	-1	538	-0.19%
2024/12/16	5	9.54	0	0.00	9.49	5	547	0.91%
2024/12/13	0.5	9.59	0	0.00	9.55	0.5	547	0.09%
2024/12/12	0.3	9.78	0	0.00	9.73	0.3	555	0.05%
2024/12/11	2	9.82	0	9.82	9.73	2	555	0.35%
2024/12/02	0	0.00	6.1	10.05	10.00	-6.1	603	-1.01%
2024/11/28	2	9.91	0	0.00	9.99	2	618	0.32%
2024/11/26	0	0.00	0.4	10.25	10.15	-0.4	619	-0.07%
2024/11/19	0	0.00	2	10.10	10.10	-2	637	-0.31%
2024/11/14	4.2	9.88	0	0.00	9.87	4.2	644	0.66%
2024/11/12	2.1	10.05	0	0.00	10.05	2.1	645	0.33%
2024/11/08	0.1	10.40	0.2	10.40	10.30	-0.1	690	-0.01%
2024/11/01	0	0.00	12	10.25	10.35	-12	850	-1.41%
2024/10/29	0.1	10.40	0	0.00	10.35	0.1	870	0.02%
2024/10/24	1.2	10.32	0	0.00	10.30	1.2	887	0.14%
2024/10/23	0.1	10.55	0	0.00	10.45	0.1	886	0.01%
2024/10/22	2.1	10.33	1	10.30	10.45	1.1	890	0.12%
2024/10/21	0.1	10.45	0	0.00	10.35	0.1	923	0.01%
2024/10/18	0.4	10.55	0	0.00	10.45	0.4	990	0.04%
2024/10/17	0.5	10.63	0	0.00	10.55	0.5	1,004	0.05%
2024/10/16	1.2	10.36	1	10.40	10.45	0.2	1,021	0.02%
2024/10/15	1.3	10.47	0	0.00	10.45	1.3	1,036	0.13%
2024/10/14	0.1	10.55	0	0.00	10.55	0.1	1,040	0.01%
2024/10/11	0.1	10.60	0	0.00	10.55	0.1	1,068	0.01%
2024/10/09	6.4	10.65	6	10.70	10.55	0.4	1,081	0.04%
2024/10/08	1	10.95	0	0.00	10.85	1	1,081	0.09%
2024/10/01	0.2	11.20	0	0.00	11.20	0.2	1,180	0.02%
2024/09/30	5.3	11.20	0	0.00	11.15	5.3	1,194	0.44%
2024/09/25	0	0.00	10	11.25	11.10	-10	1,223	-0.82%
2024/09/24	0.1	11.20	0	0.00	11.20	0.1	1,227	0.01%
2024/09/23	0.1	11.35	0	0.00	11.25	0.1	1,255	0.01%
2024/09/19	0	0.00	100	11.26	11.40	-100	1,304	-7.66%
2024/09/18	1	11.35	2	11.30	11.40	-1	1,314	-0.08%
2024/09/16	2.1	11.35	0	0.00	11.25	2.1	1,318	0.16%
2024/09/13	0.1	11.30	0	0.00	11.25	0.1	1,336	0.01%
2024/09/12	2	10.88	0	0.00	10.90	2	1,350	0.15%
2024/09/11	4	10.81	0	0.00	10.80	4	1,364	0.29%
2024/09/10	11.5	10.71	8	10.70	10.65	3.5	1,383	0.25%
2024/09/09	1.1	10.53	0	0.00	10.75	1.1	1,418	0.08%
2024/09/06	1	10.75	0	0.00	10.85	1	1,448	0.07%
2024/09/04	5.2	10.72	0	0.00	10.65	5.2	1,642	0.32%
2024/09/03	5.5	11.26	0	0.00	11.25	5.5	1,839	0.30%
2024/09/02	20.1	11.28	0	0.00	11.30	20.1	1,936	1.04%
2024/08/30	20	11.45	0	0.00	11.45	20	2,098	0.95%
2024/08/29	40	11.43	1	11.55	11.45	39	2,141	1.82%
2024/08/28	10	11.55	0	0.00	11.55	10	2,162	0.46%
2024/08/27	5.1	11.45	0	0.00	11.50	5.1	2,196	0.23%
2024/08/13	0	0.00	1	11.50	11.40	-1	2,424	-0.04%
2024/08/12	0.1	11.75	11.3	11.85	11.60	-11.3	2,543	-0.44%
2024/08/09	1	12.10	0	0.00	12.00	1	2,520	0.04%
2024/08/06	3.1	10.95	0	0.00	11.40	3.1	2,532	0.12%
2024/08/05	14.3	11.68	0	0.00	11.55	14.3	2,491	0.57%
2024/08/02	1	12.85	0	0.00	12.80	1	2,458	0.04%
2024/08/01	1.2	13.25	0	0.00	13.25	1.2	2,472	0.05%
2024/07/31	2	13.00	0	0.00	12.95	2	2,499	0.08%
2024/07/30	2	12.98	2	13.10	13.15	0	2,521	0.00%
2024/07/29	0	0.00	3	13.03	12.95	-3	2,581	-0.12%
2024/07/26	9	12.84	7	12.80	12.90	2	2,639	0.08%
2024/07/23	8	13.06	3	13.10	13.00	5	2,748	0.18%
2024/07/22	2.5	12.72	0.1	13.00	12.75	2.5	2,814	0.09%
2024/07/19	1.6	13.23	0	0.00	12.95	1.6	2,846	0.05%
2024/07/18	0.1	13.75	0	0.00	13.65	0.1	2,924	0.00%
2024/07/17	0.3	13.88	0	0.00	13.75	0.3	3,025	0.01%
2024/07/16	1.1	13.89	0	0.00	13.65	1.1	3,149	0.03%
2024/07/15	0	0.00	3	13.65	13.60	-3	3,190	-0.09%
2024/07/11	3.1	13.65	4	13.70	13.60	-0.9	3,202	-0.03%
2024/07/10	0.2	13.80	0	0.00	13.75	0.2	3,229	0.01%
2024/07/09	0.8	13.81	0	0.00	13.85	0.8	3,296	0.02%
2024/07/08	1	14.25	0	0.00	14.15	1	3,337	0.03%
2024/07/05	0	0.00	0.1	14.05	14.15	-0.1	3,381	0.00%
2024/07/04	1	13.55	1	13.55	13.60	0	3,384	0.00%
2024/07/03	0	0.00	2	13.65	13.55	-2	3,405	-0.06%
2024/07/02	0.1	13.35	8	13.34	13.35	-7.9	3,413	-0.23%
2024/07/01	0.1	13.50	0	0.00	13.45	0.1	3,434	0.00%
2024/06/28	5	13.70	0	0.00	13.60	5	3,518	0.14%
2024/06/27	0.1	13.45	0	0.00	13.70	0.1	3,596	0.00%
2024/06/26	0	0.00	7	13.76	13.65	-7	3,666	-0.19%
2024/06/25	2.1	13.95	1	14.10	14.00	1.1	3,667	0.03%
2024/06/24	5.1	14.05	1	14.10	14.00	4.1	3,744	0.11%
2024/06/21	5.1	14.15	0	0.00	14.05	5.1	3,889	0.13%
2024/06/20	5.1	14.05	0	0.00	14.05	5.1	3,911	0.13%
2024/06/19	2.1	14.05	0	0.00	14.05	2.1	4,007	0.05%
2024/06/18	5	14.23	5	14.29	14.20	0	4,025	0.00%
2024/06/17	0	0.00	3	14.38	14.35	-3	4,068	-0.07%
2024/06/14	0	0.00	11	14.49	14.50	-11	4,083	-0.27%
2024/06/13	6.1	14.00	6	14.01	14.30	0.1	4,089	0.00%
2024/06/12	11.8	14.40	10	14.17	14.15	1.8	4,189	0.04%
2024/06/11	2	15.30	66	14.83	14.75	-64	4,346	-1.47%
2024/06/07	92	15.23	81.1	14.78	15.00	10.9	4,397	0.25%
2024/06/06	62.4	14.68	79	14.75	14.55	-16.6	4,597	-0.36%
2024/06/05	96.4	14.60	576.2	14.60	14.90	-479.8	4,579	-10.48%	大賣/鉅額交易
2024/06/04	4	14.03	11	14.14	14.20	-7	4,485	-0.16%
2024/06/03	5	13.85	0	0.00	13.90	5	4,517	0.11%
2024/05/31	66	14.45	66	14.15	14.20	0	4,627	0.00%
2024/05/30	99	13.80	114	13.76	13.80	-15	4,812	-0.31%	大賣/
2024/05/29	1	14.10	3	13.90	13.90	-2	4,821	-0.04%
2024/05/28	30	14.50	4	14.30	14.25	26	4,825	0.54%
2024/05/27	0	0.00	0.1	14.45	14.45	-0.1	4,839	0.00%
2024/05/24	5	14.20	10	14.38	14.35	-5	4,882	-0.10%
2024/05/23	0	0.00	1	14.40	14.40	-1	4,934	-0.02%
2024/05/22	2.1	14.73	5	14.65	14.55	-2.9	4,946	-0.06%
2024/05/21	12.1	14.61	0	0.00	14.65	12.1	5,001	0.24%
2024/05/20	64.1	14.67	2	14.50	14.60	62.1	5,163	1.20%
2024/05/17	0	0.00	6.4	14.91	14.70	-6.4	5,376	-0.12%
2024/05/16	0.1	13.90	1.2	14.75	15.05	-1.1	5,399	-0.02%
2024/05/15	30	13.85	35	13.84	13.85	-5	5,271	-0.09%
2024/05/14	75	13.89	1	13.80	13.80	74	5,258	1.41%
2024/05/13	72.2	14.19	2	13.75	13.95	70.2	5,240	1.34%
2024/05/10	8	14.13	0	0.00	14.20	8	5,199	0.15%
2024/05/09	3	14.33	0	0.00	14.15	3	5,195	0.06%
2024/05/08	56	14.20	1	14.40	14.40	55	5,190	1.06%
2024/05/07	1	14.00	0	0.00	14.15	1	5,174	0.02%
2024/05/03	100	14.35	0	0.00	14.20	100	5,112	1.96%
2024/05/02	202	14.68	0	0.00	14.45	202	5,083	3.97%	大買/鉅額交易
2024/04/30	9	15.38	11	14.92	14.90	-2	5,023	-0.04%
2024/04/29	2	15.70	0	0.00	15.30	2	4,954	0.04%
2024/04/25	4	14.73	102	14.71	14.75	-98	4,768	-2.06%	大賣/
2024/04/24	6	14.75	1,134	14.60	14.65	-1,128	4,697	-24.02%	大賣/鉅額交易
2024/04/23	1	13.95	63	14.00	14.45	-62	4,565	-1.36%
2024/04/22	3	13.70	4	13.93	13.80	-1	4,457	-0.02%
2024/04/19	0	0.00	5	12.90	12.90	-5	4,316	-0.12%
2024/04/18	7	12.46	0	0.00	12.55	7	4,260	0.16%
2024/04/17	0	0.00	2.2	12.68	12.65	-2.2	4,234	-0.05%
2024/04/16	3.2	12.44	0	0.00	12.60	3.2	4,228	0.07%
2024/04/15	3	13.07	0	0.00	12.80	3	4,192	0.07%
2024/04/12	124.1	13.34	20	13.30	13.30	104.1	4,120	2.53%	大買/鉅額交易
2024/04/11	404	14.00	25	14.02	13.75	379	4,060	9.33%	大買/鉅額交易
2024/04/10	1	14.40	2	14.23	14.25	-1	3,979	-0.03%
2024/04/09	509	14.67	5	14.85	14.60	504	3,936	12.80%	大買/鉅額交易
2024/04/08	0	0.00	56.1	14.60	14.75	-56.1	3,904	-1.44%
2024/04/03	53	14.48	0	0.00	14.55	53	3,879	1.37%
2024/04/02	10	15.11	4	15.19	14.85	6	3,848	0.16%
2024/04/01	45	14.97	1	15.00	14.90	44	3,759	1.17%
2024/03/29	22	14.28	5	14.60	14.40	17	3,675	0.46%
2024/03/28	0	0.00	1	14.90	14.80	-1	3,584	-0.03%
2024/03/27	0	0.00	2	14.70	14.95	-2	3,542	-0.06%
2024/03/26	9	14.72	1	14.75	14.40	8	3,463	0.23%
2024/03/25	15	14.49	0	0.00	14.65	15	3,327	0.45%
2024/03/22	1	14.55	1	14.80	14.50	0	3,303	0.00%
2024/03/21	0	0.00	1	14.25	14.25	-1	3,202	-0.03%
2024/03/20	6	14.39	0	0.00	14.35	6	3,183	0.19%
2024/03/19	0	0.00	93.1	14.30	14.35	-93.1	3,144	-2.96%
2024/03/18	0.1	14.40	1.7	14.37	14.30	-1.6	3,111	-0.05%
2024/03/15	75	14.64	60.3	14.62	14.55	14.7	3,077	0.48%
2024/03/14	5.1	15.27	26	15.18	15.20	-20.9	2,945	-0.71%
2024/03/13	116	14.73	24	14.44	14.50	92	2,695	3.41%	大買/
2024/03/12	16	14.75	98	14.46	14.55	-82	2,591	-3.16%
2024/03/11	5	13.85	15	13.72	13.90	-10	2,221	-0.45%
2024/03/08	17.4	13.47	8	13.43	13.50	9.4	2,140	0.44%
2024/03/07	2	13.40	2	13.55	13.20	0	2,068	0.00%
2024/03/06	31	13.06	34	13.22	13.55	-3	1,986	-0.15%
2024/03/05	244.1	12.96	20	13.00	12.95	224.1	1,857	12.07%	大買/鉅額交易
2024/03/04	5	12.30	4	12.50	12.30	1	1,639	0.06%
2024/03/01	3.1	12.50	1.1	12.60	12.55	2	1,621	0.12%
2024/02/29	0.1	12.60	1	12.70	12.60	-0.9	1,598	-0.06%
2024/02/27	17	12.35	0	0.00	12.60	17	1,559	1.09%
2024/02/26	0	0.00	26	12.36	12.40	-26	1,523	-1.71%
2024/02/22	12.1	12.20	0	0.00	12.35	12.1	1,448	0.84%
2024/02/21	14	12.35	8.1	12.20	12.45	5.9	1,363	0.43%
2024/02/20	18.1	11.96	9	11.86	11.60	9.1	1,187	0.77%
2024/02/19	33	11.02	5	11.05	11.55	28	965	2.90%
2024/02/15	1.1	10.16	0	0.00	10.15	1.1	883	0.12%
2024/01/31	5.1	10.15	0	0.00	10.10	5.1	946	0.54%
2024/01/30	0.1	10.35	0	0.00	10.20	0.1	956	0.01%
2024/01/23	0.1	10.25	0	0.00	10.30	0.1	994	0.01%
2024/01/18	0.1	10.15	0	0.00	10.20	0.1	996	0.01%
2024/01/17	5	10.10	0.2	10.25	10.15	4.8	1,002	0.48%
2024/01/16	50.2	10.30	0	0.00	10.20	50.2	985	5.09%
2024/01/11	0	0.00	12	10.58	10.65	-12	989	-1.21%
2024/01/10	13	10.65	40	10.60	10.55	-27	1,018	-2.65%
2024/01/05	5	10.90	0	0.00	10.90	5	980	0.51%
2024/01/03	7.1	10.77	0	0.00	10.85	7.1	977	0.73%
2024/01/02	17.1	10.87	0	0.00	10.85	17.1	963	1.77%
2023/12/29	8	10.90	0	0.00	10.95	8	958	0.83%
2023/12/28	0.2	11.00	0	0.00	10.95	0.2	960	0.02%
2023/12/27	0	0.00	20.2	11.05	11.05	-20.2	948	-2.13%
2023/12/25	0	0.00	2	11.15	11.15	-2	935	-0.21%
2023/12/22	0	0.00	1	11.40	11.30	-1	921	-0.11%
2023/12/21	2	11.45	9	11.60	11.45	-7	914	-0.77%
2023/12/20	21	11.60	0	0.00	11.60	21	900	2.33%
2023/12/18	10	11.35	0	0.00	11.35	10	873	1.15%
2023/12/15	39	11.45	6	11.46	11.50	33	855	3.86%
2023/12/14	0	0.00	4	11.15	11.05	-4	823	-0.49%
2023/12/12	2	11.25	0	0.00	11.20	2	804	0.25%
2023/12/07	11.3	11.70	1	11.75	11.45	10.3	769	1.34%
2023/12/06	0	0.00	0.1	11.35	11.70	-0.1	713	-0.01%
2023/12/05	0	0.00	5	11.15	11.20	-5	661	-0.76%
2023/11/30	0	0.00	1	11.00	11.00	-1	645	-0.15%
2023/11/29	0	0.00	1	11.10	11.10	-1	637	-0.16%
2023/11/27	0	0.00	5	11.26	11.15	-5	632	-0.79%
2023/11/24	0	0.00	0.4	11.15	11.15	-0.4	624	-0.06%
2023/11/23	0	0.00	0.1	11.18	11.25	-0.1	619	-0.02%
2023/11/22	3	11.00	7	10.98	11.05	-4	596	-0.67%
2023/11/21	0	0.00	1.1	10.80	10.90	-1.1	577	-0.18%
2023/11/20	1	10.85	0	0.00	10.75	1	567	0.18%
2023/11/17	4	10.80	0.3	10.70	10.75	3.7	564	0.66%
2023/11/15	0	0.00	0	10.55	10.60	0	544	0.00%
2023/11/14	0	0.00	1	10.50	10.55	-1	537	-0.19%
2023/11/13	0.4	10.80	0	0.00	10.75	0.4	522	0.08%
2023/11/10	0	0.00	7.5	10.75	10.75	-7.5	512	-1.46%
2023/11/09	0	0.00	2	10.55	10.55	-2	478	-0.42%
2023/11/08	0	0.00	58.3	10.40	10.50	-58.3	470	-12.38%
2023/11/06	0	0.00	20	10.29	10.40	-20	447	-4.47%
2023/11/03	2	10.10	0	0.00	10.10	2	413	0.48%
2023/10/27	0	0.00	1	10.05	9.99	-1	415	-0.24%
2023/10/20	0.1	9.79	0	0.00	9.89	0.1	413	0.02%
2023/10/18	10	10.00	10	10.10	10.15	0	394	0.00%
2023/10/17	1	9.81	3	9.81	9.79	-2	365	-0.55%
2023/10/06	20	9.67	0	0.00	9.69	20	408	4.90%
2023/10/05	0	0.00	6	9.70	9.69	-6	411	-1.46%
2023/10/04	38	9.70	1	9.71	9.70	37	414	8.92%
2023/09/25	1	9.70	0	0.00	9.71	1	425	0.24%
2023/09/21	5	9.71	0	0.00	9.73	5	424	1.18%
2023/09/20	0	0.00	1	9.88	9.90	-1	424	-0.24%
2023/09/15	0	0.00	3	9.93	9.84	-3	428	-0.70%
2023/09/14	0.2	9.87	0	0.00	9.87	0.2	426	0.04%
2023/09/07	0	0.00	1	9.67	9.63	-1	439	-0.23%
2023/09/06	0	0.00	1	9.67	9.68	-1	441	-0.23%
2023/09/01	1.2	9.75	0	0.00	9.74	1.2	453	0.25%
2023/08/31	0.1	9.57	3	9.45	9.56	-2.9	447	-0.65%
2023/08/25	0	0.00	2	9.52	9.46	-2	461	-0.43%
2023/08/24	3	9.38	0	0.00	9.37	3	463	0.65%
2023/08/23	5	9.39	2	9.39	9.40	3	462	0.65%
2023/08/21	0.2	9.56	0	0.00	9.52	0.2	475	0.04%
2023/08/18	3	9.49	0	0.00	9.46	3	486	0.62%
2023/08/17	1	9.47	0	0.00	9.51	1	520	0.19%
2023/08/16	0.2	9.53	0	0.00	9.53	0.2	543	0.03%
2023/08/15	2	9.64	0	0.00	9.65	2	539	0.37%
2023/08/14	1	9.74	0	0.00	9.66	1	539	0.19%
2023/08/11	0.1	9.85	0	0.00	9.79	0.1	541	0.01%
2023/08/08	3	9.85	0	0.00	9.86	3	538	0.56%
2023/08/07	0.2	9.85	0	0.00	9.84	0.2	542	0.03%
2023/07/28	0	10.05	0	0.00	10.00	0	530	0.00%
2023/07/26	0	0.00	2	9.89	9.98	-2	529	-0.38%
2023/07/20	3	10.00	0	0.00	10.00	3	533	0.56%
2023/07/19	0.5	9.96	0	0.00	9.90	0.5	532	0.09%
2023/07/17	0	10.15	0	0.00	10.05	0	530	0.00%
2023/07/14	5	10.10	0	0.00	10.10	5	531	0.94%
2023/07/13	0	10.20	0	0.00	10.10	0	530	0.00%
2023/07/11	1.5	10.32	0	0.00	10.25	1.5	535	0.28%
2023/07/10	0.1	10.35	2	10.25	10.30	-2	537	-0.36%
2023/07/07	0	0.00	15	10.30	10.30	-15	537	-2.79%
2023/07/06	0.1	10.50	0	0.00	10.40	0.1	534	0.02%
2023/07/04	0	0.00	7	10.49	10.50	-7	532	-1.31%
2023/07/03	8	10.60	0	0.00	10.60	8	537	1.49%
2023/06/30	2	10.60	0	0.00	10.60	2	538	0.37%
2023/06/29	1	10.55	0	0.00	10.55	1	531	0.19%
2023/06/28	0.3	10.53	0	0.00	10.50	0.3	537	0.05%
2023/06/27	4	10.40	0	0.00	10.35	4	542	0.74%
2023/06/21	0	0.00	2	10.45	10.50	-2	546	-0.37%
2023/06/19	1	10.40	2	10.35	10.40	-1	556	-0.18%
2023/06/15	1	10.35	0	0.00	10.35	1	553	0.18%
2023/06/14	2	10.38	2	10.35	10.35	0	560	0.00%
2023/06/13	1	10.45	0	0.00	10.40	1	570	0.18%
2023/06/09	0.2	10.50	0	0.00	10.50	0.2	576	0.03%
2023/06/07	0	0.00	2	10.50	10.55	-2	587	-0.34%
2023/06/05	1	10.50	0	0.00	10.50	1	636	0.16%
2023/06/02	0	0.00	2	10.40	10.40	-2	636	-0.31%
2023/06/01	0	0.00	0.5	10.50	10.40	-0.5	633	-0.07%
2023/05/29	0	10.55	0	0.00	10.55	0	630	0.00%
2023/05/26	0.2	10.50	20	10.50	10.45	-19.9	634	-3.13%
2023/05/24	0	0.00	4	10.60	10.80	-4	630	-0.63%
2023/05/23	30.2	10.84	1	10.65	10.65	29.2	622	4.68%
2023/05/22	1	10.55	0	0.00	10.60	1	594	0.17%
2023/05/18	0	0.00	1	10.35	10.40	-1	567	-0.18%
2023/05/17	0	0.00	2	10.25	10.40	-2	570	-0.35%
2023/05/12	5	10.20	0	0.00	10.10	5	575	0.87%
2023/05/11	5	10.20	0	0.00	10.15	5	573	0.87%
2023/05/10	1	10.30	0	0.00	10.25	1	571	0.18%
2023/05/04	0	10.40	0	0.00	10.35	0	583	0.00%
2023/05/03	0	0.00	1	10.35	10.35	-1	591	-0.17%
2023/05/02	1	10.35	0	0.00	10.40	1	598	0.17%
2023/04/28	0	0.00	0	10.55	10.35	0	600	0.00%
2023/04/26	0	0.00	2	10.30	10.30	-2	605	-0.33%
2023/04/25	5	10.38	0	0.00	10.35	5	602	0.83%
2023/04/13	2	10.75	0	0.00	10.70	2	578	0.35%
2023/03/31	0	0.00	20	10.75	10.75	-20	568	-3.52%
2023/03/29	20	10.80	5	10.95	10.80	15	572	2.62%
2023/03/21	35	10.70	1	10.65	10.65	34	561	6.05%
2023/03/16	0	0.00	6	10.54	10.55	-6	564	-1.06%
2023/03/08	5	11.55	3	11.50	11.50	2	594	0.34%
2023/03/07	1	11.05	0	0.00	11.05	1	582	0.17%
2023/03/03	0	0.00	5	11.05	11.00	-5	607	-0.82%
2023/03/02	0	0.00	1	11.05	11.00	-1	607	-0.16%
2023/02/24	1	11.05	0	0.00	11.10	1	611	0.16%
2023/02/23	0	0.00	2	11.05	11.10	-2	608	-0.33%
2023/02/22	0	0.00	7	10.90	10.95	-7	597	-1.17%
2023/02/10	0	0.00	0	10.85	10.75	0	640	-0.01%
2023/02/08	0	0.00	4	10.85	10.85	-4	659	-0.61%
2023/02/07	0	0.00	3	10.80	10.85	-3	657	-0.46%
2023/02/03	0	0.00	30	10.80	10.80	-30	668	-4.49%
2023/02/02	0	0.00	2	10.85	10.85	-2	666	-0.30%
2023/01/30	0	0.00	2	10.63	10.60	-2	653	-0.31%
2023/01/13	5	10.50	0	0.00	10.45	5	651	0.77%
2023/01/12	0.1	10.40	0	0.00	10.45	0.1	654	0.01%
2023/01/09	1	10.65	0	0.00	10.60	1	664	0.15%
2023/01/06	0	0.00	1	10.60	10.60	-1	677	-0.15%
2023/01/05	0	0.00	1	10.55	10.50	-1	690	-0.14%
2022/12/30	0	0.00	85	10.35	10.35	-85	683	-12.43%
2022/12/05	0.1	10.90	12	10.80	10.80	-12	834	-1.43%
2022/11/30	10	10.95	12	11.07	10.85	-2	820	-0.24%
2022/11/29	0	0.00	2	10.70	10.70	-2	790	-0.25%
2022/11/25	10	10.45	0	0.00	10.35	10	763	1.31%
2022/11/24	0	0.00	1	10.45	10.35	-1	763	-0.13%
2022/11/23	1	10.45	3	10.40	10.40	-2	767	-0.26%
2022/11/17	0	0.00	3	10.55	10.50	-3	892	-0.34%
2022/11/14	0	0.00	1	10.40	10.40	-1	891	-0.11%
2022/11/11	0	0.00	1	10.25	10.20	-1	887	-0.11%
2022/11/10	5	10.25	3	10.25	10.25	2	899	0.22%
2022/10/28	0.1	9.68	0	0.00	9.58	0.1	1,101	0.00%
2022/10/27	2	9.62	5	9.74	9.68	-3	1,106	-0.27%
2022/10/26	5	9.72	11	9.60	9.60	-6	1,108	-0.54%
2022/10/24	0	0.00	6	9.51	9.45	-6	1,113	-0.54%
2022/10/21	0	0.00	1	9.48	9.47	-1	1,118	-0.09%
2022/10/19	1	9.74	5	9.65	9.61	-4	1,125	-0.36%
2022/10/18	0	0.00	7	9.62	9.60	-7	1,126	-0.62%
2022/10/17	0	0.00	10	9.53	9.53	-10	1,127	-0.89%
2022/10/14	0.1	9.56	10	9.42	9.52	-9.9	1,127	-0.88%
2022/10/13	22	9.07	0	0.00	9.08	22	1,119	1.97%
2022/10/12	0	0.00	3	9.52	9.55	-3	1,105	-0.27%
2022/10/11	0	0.00	1	9.50	9.51	-1	1,111	-0.09%
2022/10/06	0	0.00	1	9.74	9.76	-1	1,112	-0.09%
2022/10/05	0	0.00	8	9.69	9.80	-8	1,107	-0.72%
2022/10/04	0	0.00	5	9.50	9.58	-5	1,116	-0.45%
2022/09/29	24.1	9.15	33	9.31	9.26	-8.9	1,129	-0.79%
2022/09/28	25.2	9.45	25	9.11	9.12	0.2	1,115	0.02%
2022/09/27	2	9.75	0	0.00	9.77	2	1,092	0.18%
2022/09/26	5.4	10.01	0	0.00	9.87	5.4	1,096	0.49%
2022/09/23	0.1	10.70	1	10.40	10.40	-0.9	1,087	-0.08%
2022/09/22	2	10.43	3	10.43	10.40	-1	1,104	-0.09%
2022/09/16	5	10.40	1	10.45	10.45	4	1,121	0.36%
2022/09/14	0	0.00	1	10.40	10.50	-1	1,157	-0.09%
2022/09/07	1	10.25	0	0.00	10.20	1	1,231	0.08%
2022/08/31	5	10.80	0	0.00	10.85	5	1,292	0.39%
2022/08/29	20	10.75	1	10.75	10.75	19	1,284	1.48%
2022/08/24	16	11.24	22	11.30	11.00	-6	1,261	-0.48%
2022/08/23	0	0.00	6	10.91	10.95	-6	1,169	-0.51%
2022/08/22	5	10.85	2	10.93	10.90	3	1,172	0.26%
2022/08/18	1	10.75	1	10.80	10.80	0	1,156	0.00%
2022/08/17	0	0.00	11	11.02	10.80	-11	1,152	-0.95%
2022/08/16	0	0.00	15	10.77	10.80	-15	1,140	-1.31%
2022/08/15	3	10.72	0	0.00	10.80	3	1,134	0.26%
2022/08/11	0	0.00	34	10.26	10.25	-34	1,092	-3.11%
2022/08/10	34	10.15	0	0.00	10.15	34	1,092	3.11%
2022/08/09	1	10.30	1	10.30	10.30	0	1,085	0.00%
2022/08/08	2	11.25	0	0.00	11.30	2	1,038	0.19%
2022/08/05	6	11.15	15	11.15	11.20	-9	1,013	-0.89%
2022/08/04	1	10.90	0	0.00	10.90	1	1,003	0.10%
2022/07/28	0	0.00	0	11.25	11.10	0	1,057	0.00%
2022/07/25	0	0.00	2	11.58	11.60	-2	1,072	-0.19%
2022/07/20	0	0.00	1	11.35	11.35	-1	1,131	-0.09%
2022/07/19	3	11.50	2	11.45	11.50	1	1,194	0.08%
2022/07/18	5	11.31	4	11.30	11.45	1	1,218	0.08%
2022/07/15	1	11.20	6	11.18	11.15	-5	1,227	-0.41%
2022/07/14	3	11.30	3	11.22	11.30	0	1,242	0.00%
2022/07/13	1	11.25	1	11.25	11.25	0	1,253	0.00%
2022/07/12	2	10.90	2	10.85	10.80	0	1,274	0.00%
2022/07/11	3	11.20	3	11.28	11.20	0	1,290	0.00%
2022/07/08	1	11.25	2	11.30	11.20	-1	1,342	-0.07%
2022/07/07	1	10.85	2	11.00	11.10	-1	1,397	-0.07%
2022/07/06	0	0.00	3	11.15	10.90	-3	1,455	-0.21%
2022/07/05	2	11.23	2	11.33	11.40	0	1,553	0.00%
2022/07/04	4	11.08	1	10.95	11.10	3	1,610	0.19%
2022/07/01	10	10.88	1	10.90	10.65	9	1,643	0.55%
2022/06/30	1	11.30	0	0.00	11.25	1	1,660	0.06%
2022/06/29	5	11.75	0	0.00	11.70	5	1,657	0.30%
2022/06/28	6	11.91	1	11.95	11.95	5	1,690	0.30%
2022/06/24	0	0.00	5	11.61	11.70	-5	1,788	-0.28%
2022/06/21	0	0.00	2	11.95	11.90	-2	1,852	-0.11%
2022/06/20	50	11.56	62	11.33	11.25	-12	1,865	-0.64%
2022/06/17	10.1	12.00	11	12.12	12.10	-0.9	1,859	-0.05%
2022/06/14	1	12.50	1	12.55	12.50	0	1,970	0.00%
2022/06/13	0	0.00	3	12.80	12.85	-3	1,968	-0.15%
2022/06/10	15	13.12	0	0.00	13.10	15	1,982	0.76%
2022/06/09	2	13.15	60	13.21	13.20	-58	2,011	-2.88%
2022/06/08	0	0.00	2.2	13.45	13.45	-2.2	2,010	-0.11%
2022/06/07	0	0.00	5	13.49	13.45	-5	2,034	-0.25%
2022/06/02	0	0.00	2	13.75	13.75	-2	2,147	-0.09%
2022/05/31	0	0.00	1	13.50	13.50	-1	2,181	-0.05%
2022/05/30	0	0.00	2	13.45	13.45	-2	2,190	-0.09%
2022/05/25	6	13.30	6	13.25	13.35	0	2,234	0.00%
2022/05/23	0	0.00	7	13.44	13.45	-7	2,278	-0.31%
2022/05/19	1	13.10	6	13.14	13.15	-5	2,337	-0.21%
2022/05/18	5	13.30	6	13.30	13.30	-1	2,345	-0.04%
2022/05/16	0	0.00	5	13.00	13.00	-5	2,393	-0.21%
2022/05/13	0	0.00	217	12.80	12.95	-217	2,408	-9.01%	大賣/鉅額交易
2022/05/12	5	12.60	9	12.54	12.50	-4	2,426	-0.16%
2022/05/10	0.2	12.85	1	12.80	12.75	-0.8	2,440	-0.03%
2022/05/09	46	13.05	47	12.80	12.80	-1	2,440	-0.04%
2022/05/03	5	13.85	7	13.85	13.85	-2	2,540	-0.08%
2022/04/29	0	0.00	2	14.05	14.00	-2	2,566	-0.08%
2022/04/27	0.1	14.00	14	13.90	13.90	-13.9	2,571	-0.54%
2022/04/26	0.1	14.60	0	0.00	14.50	0.1	2,545	0.00%
2022/04/25	24.1	14.58	46	14.58	14.45	-21.9	2,546	-0.86%
2022/04/22	2	15.25	0	0.00	15.15	2	2,496	0.08%
2022/04/21	7	15.35	0	0.00	15.35	7	2,509	0.28%
2022/04/20	0	0.00	1	15.20	15.25	-1	2,520	-0.04%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/18	1	15.35	0	0.00	15.20	1	2,572	0.04%
2022/04/15	17	15.38	0	0.00	15.35	17	2,562	0.66%
2022/04/14	40	15.59	13	15.52	15.50	27	2,566	1.05%
2022/04/13	64	15.85	56	15.75	15.75	8	2,565	0.31%
2022/04/12	2	16.00	0	0.00	15.95	2	2,529	0.08%
2022/04/11	66.1	16.67	40.1	16.40	16.40	25.9	2,489	1.04%
2022/04/08	0.2	17.11	3	17.25	17.20	-2.8	2,406	-0.12%
2022/04/07	11	16.85	22	16.85	16.60	-11	2,357	-0.47%
2022/04/06	3	17.25	80	17.30	17.20	-77	2,321	-3.32%
2022/04/01	1	17.05	3	17.10	17.05	-2	2,318	-0.09%
2022/03/31	30	16.98	4	17.03	17.10	26	2,331	1.12%
2022/03/30	6	16.88	15	17.00	17.10	-9	2,319	-0.39%
2022/03/29	0	0.00	4	16.74	16.75	-4	2,261	-0.18%
2022/03/28	1	16.60	3	16.60	16.65	-2	2,270	-0.09%
2022/03/25	26	16.75	25	16.74	16.75	1	2,273	0.04%
2022/03/24	0	0.00	54	16.67	16.65	-54	2,283	-2.37%
2022/03/23	5	16.48	49	16.42	16.60	-44	2,557	-1.72%
2022/03/22	5	16.42	24	16.40	16.40	-19	2,575	-0.74%
2022/03/21	5	16.30	11	16.40	16.40	-6	2,573	-0.23%
2022/03/18	156	16.27	7	16.31	16.25	149	2,592	5.75%	大買/鉅額交易
2022/03/17	14	15.89	28	16.06	16.05	-14	2,577	-0.54%
2022/03/16	7	15.70	7	15.79	15.70	0	2,557	0.00%
2022/03/15	0	0.00	2	15.70	15.60	-2	2,648	-0.08%
2022/03/14	11	15.41	0	0.00	15.60	11	2,687	0.41%
2022/03/11	0	0.00	10	15.45	15.55	-10	2,694	-0.37%
2022/03/10	41	15.69	36	15.61	15.60	5	2,745	0.18%
2022/03/09	15	15.27	0	0.00	15.75	15	2,955	0.51%
2022/03/08	10	15.30	1	15.20	15.15	9	2,935	0.31%
2022/03/07	0	0.00	2	15.50	15.40	-2	2,922	-0.07%
2022/03/03	2	15.80	0	0.00	15.85	2	3,007	0.07%
2022/03/02	1	15.65	0	0.00	15.85	1	3,059	0.03%
2022/03/01	0	0.00	1	15.60	15.70	-1	3,086	-0.03%
2022/02/25	0	0.00	21	15.37	15.35	-21	3,113	-0.67%
2022/02/24	2	15.40	16	15.44	15.40	-14	3,137	-0.45%
2022/02/22	1	16.10	0	0.00	15.95	1	3,209	0.03%
2022/02/21	3	16.30	1	16.25	16.25	2	3,218	0.06%
2022/02/17	13	16.01	0	0.00	15.95	13	3,298	0.39%
2022/02/16	51	16.00	2	15.95	15.95	49	3,306	1.48%
2022/02/15	46	16.10	0	0.00	15.90	46	3,356	1.37%
2022/02/14	2	15.90	5	16.13	16.15	-3	3,413	-0.09%
2022/02/11	0	0.00	6	16.08	16.05	-6	3,748	-0.16%
2022/02/10	1	16.10	1	16.05	16.05	0	3,870	0.00%
2022/02/08	5.2	16.00	5	15.86	16.15	0.2	4,103	0.00%
2022/02/07	8	15.46	5	15.60	15.90	3	4,171	0.07%
2022/01/25	10	15.04	4	14.96	14.95	6	4,352	0.14%
2022/01/24	4	15.00	0	0.00	15.15	4	4,387	0.09%
2022/01/21	4	15.48	5	15.41	15.40	-1	4,416	-0.02%
2022/01/20	1	15.60	1	15.60	15.60	0	4,460	0.00%
2022/01/18	0	0.00	2	15.70	15.50	-2	4,605	-0.04%
2022/01/17	0	0.00	5	15.15	15.45	-5	4,675	-0.11%
2022/01/14	19	15.21	16	15.30	15.30	3	4,766	0.06%
2022/01/13	4.1	15.51	6.5	15.55	15.60	-2.4	4,833	-0.05%
2022/01/12	7.3	15.38	9	15.41	15.40	-1.7	4,948	-0.03%
2022/01/11	5	15.70	1	15.70	15.70	4	5,288	0.08%
2022/01/10	0	0.00	0.1	15.85	16.00	-0.1	5,557	0.00%
2022/01/07	13	15.95	11.3	15.84	15.85	1.7	5,589	0.03%
2022/01/06	1	15.90	0	0.00	15.95	1	5,624	0.02%
2022/01/05	64	16.33	62	16.10	16.10	2	5,665	0.04%
2022/01/04	11	16.27	12	16.30	16.30	-1	5,769	-0.02%
2022/01/03	0	0.00	1	16.35	16.35	-1	5,878	-0.02%
2021/12/30	10	16.58	17	16.45	16.45	-7	6,055	-0.12%
2021/12/29	0	0.00	1	16.55	16.55	-1	6,566	-0.02%
2021/12/28	1.1	16.40	1.7	16.41	16.40	-0.7	6,865	-0.01%
2021/12/27	9	16.68	0	0.00	16.55	9	7,447	0.12%
2021/12/23	1	16.50	11	16.50	16.50	-10	9,207	-0.11%
2021/12/22	14	16.67	0	0.00	16.60	14	9,607	0.15%
2021/12/21	0	0.00	13	16.54	16.80	-13	10,623	-0.12%
2021/12/20	5	16.71	12	16.55	16.55	-7	10,759	-0.07%
2021/12/17	215	17.02	16	17.09	16.80	199	10,748	1.85%	大買/鉅額交易
2021/12/16	3	16.80	1	17.00	16.60	2	10,478	0.02%
2021/12/15	1	16.60	0	0.00	16.75	1	10,516	0.01%
2021/12/14	4	16.68	70	16.68	16.50	-66	10,534	-0.63%
2021/12/13	12	16.79	1	16.95	16.75	11	10,492	0.10%
2021/12/10	1	16.80	10	16.70	16.75	-9	10,482	-0.09%
2021/12/09	45	17.04	45	17.12	16.90	0	10,535	0.00%
2021/12/08	0	0.00	3.1	17.03	16.70	-3.1	10,463	-0.03%
2021/12/07	4.1	16.81	3	16.85	16.90	1.1	10,429	0.01%
2021/12/06	9	16.78	2.2	16.75	16.85	6.9	10,412	0.07%
2021/12/03	15	16.77	7	16.69	16.90	8	10,387	0.08%
2021/12/02	150.1	16.07	2	16.20	16.10	148.1	10,202	1.45%	大買/鉅額交易
2021/12/01	3	16.15	8	16.08	16.15	-5	10,232	-0.05%
2021/11/30	25	16.05	0.1	16.10	16.10	24.9	10,289	0.24%
2021/11/29	31	15.61	21	15.65	15.60	10	10,430	0.10%
2021/11/26	47	16.38	50	16.12	16.10	-3	10,409	-0.03%
2021/11/25	8.1	16.60	8	16.60	16.60	0.1	10,419	0.00%
2021/11/24	4	16.48	10	16.53	16.60	-6	10,420	-0.06%
2021/11/23	1	16.50	1	16.60	16.30	0	10,418	0.00%
2021/11/22	56	16.51	56	16.40	16.40	0	10,428	0.00%
2021/11/19	48	16.52	48.1	16.43	16.40	-0.1	10,482	0.00%
2021/11/18	2	16.70	2.2	16.68	16.65	-0.2	10,467	0.00%
2021/11/17	6	16.60	9.1	16.68	16.60	-3.1	10,541	-0.03%
2021/11/16	9.1	16.76	63	16.75	16.70	-53.9	10,572	-0.51%
2021/11/15	0	0.00	5	16.97	16.90	-5	10,626	-0.05%
2021/11/12	2	16.95	15	17.13	16.95	-13	10,747	-0.12%
2021/11/11	10.9	17.12	3	17.12	17.05	7.9	10,836	0.07%
2021/11/10	72.1	17.28	76	17.22	17.20	-3.9	10,969	-0.04%
2021/11/09	56	16.95	62	16.95	16.90	-6	10,689	-0.06%
2021/11/08	32.6	17.05	32	17.01	17.00	0.6	10,649	0.01%
2021/11/05	4	17.56	63	17.57	17.65	-59	10,570	-0.56%
2021/11/04	33	17.64	9.2	17.81	17.40	23.8	10,622	0.22%
2021/11/03	47.1	17.48	15	17.63	17.65	32.1	10,856	0.30%
2021/11/02	155	17.44	63	17.17	17.15	92	11,142	0.83%	大買/
2021/11/01	20	17.06	22	17.10	17.10	-2	11,155	-0.02%
2021/10/29	32	17.11	32	17.10	17.10	0	11,217	0.00%
2021/10/28	20.1	17.19	25	17.25	17.30	-4.9	11,205	-0.04%
2021/10/27	11	17.03	32.2	17.05	17.05	-21.2	11,259	-0.19%
2021/10/26	5.1	17.22	10	17.26	17.05	-4.9	11,310	-0.04%
2021/10/25	0	0.00	2	17.50	17.40	-2	11,401	-0.02%
2021/10/22	9	17.46	3.1	17.45	17.40	5.9	11,495	0.05%
2021/10/21	7	17.90	7	17.85	17.80	0	11,547	0.00%
2021/10/20	21	17.98	8	17.90	18.00	13	11,620	0.11%
2021/10/19	41.3	18.09	13.5	18.03	18.05	27.8	11,855	0.23%
2021/10/18	15	18.04	26	18.07	18.40	-11	11,592	-0.09%
2021/10/15	0	0.00	19	17.06	16.95	-19	11,483	-0.17%
2021/10/14	10	16.85	18	16.93	16.90	-8	11,567	-0.07%
2021/10/13	51	17.25	52	16.93	16.90	-1	11,659	-0.01%
2021/10/12	39	17.58	38	17.48	17.40	1	11,702	0.01%
2021/10/08	0	0.00	8	18.01	18.15	-8	11,723	-0.07%
2021/10/07	2	18.30	56	18.20	18.20	-54	11,892	-0.45%
2021/10/06	55	18.30	46	18.03	18.00	9	12,221	0.07%
2021/10/05	51	17.39	29	17.59	17.95	22	11,997	0.18%
2021/10/04	95.1	18.47	46.2	18.91	17.70	48.9	12,100	0.40%
2021/10/01	105.2	20.54	115	20.27	19.65	-9.8	11,568	-0.08%	大買/大賣/
2021/09/30	59	21.12	53.6	21.27	21.35	5.4	10,772	0.05%
2021/09/29	79	19.53	39	19.42	19.45	40	9,897	0.40%
2021/09/28	193.1	19.60	254	19.68	19.40	-60.9	9,502	-0.64%	大買/大賣/
2021/09/27	2.1	18.65	31	18.25	18.75	-28.9	8,503	-0.34%
2021/09/23	5	17.15	0	0.00	17.35	5	8,444	0.06%
2021/09/22	5	17.47	19	17.37	17.40	-14	8,471	-0.17%
2021/09/17	1	18.30	0	0.00	18.30	1	8,552	0.01%
2021/09/15	0	0.00	3	18.77	18.85	-3	9,022	-0.03%
2021/09/14	4.1	18.63	3	18.75	18.60	1.1	9,374	0.01%
2021/09/13	0	0.00	1.1	18.83	19.20	-1.1	9,851	-0.01%
2021/09/10	1	18.75	6	18.58	18.70	-5	11,115	-0.05%
2021/09/09	1	18.45	12	18.48	18.45	-11	11,323	-0.10%
2021/09/08	90.1	18.40	0	0.00	18.10	90.1	11,584	0.78%
2021/09/07	1	18.75	4	18.61	18.45	-3	11,740	-0.03%
2021/09/06	9	18.53	8.7	18.72	18.40	0.3	11,836	0.00%
2021/09/03	2	18.90	9	19.11	19.20	-7	11,964	-0.06%
2021/09/02	17.1	18.92	12	18.91	18.60	5.1	12,175	0.04%
2021/09/01	6	20.07	1	20.15	19.95	5	12,163	0.04%
2021/08/31	0	0.00	1	20.05	20.20	-1	12,314	-0.01%
2021/08/30	0.1	19.90	20	19.89	19.90	-19.9	12,535	-0.16%
2021/08/27	2	19.90	8	19.96	19.90	-6	13,383	-0.04%
2021/08/26	7	19.81	14	19.73	19.70	-7	15,401	-0.05%
2021/08/25	1	19.80	12	19.63	19.80	-11	16,491	-0.07%
2021/08/23	1	19.60	4	19.56	19.55	-3	18,596	-0.02%
2021/08/20	2	18.90	3.1	18.84	18.90	-1.1	20,166	-0.01%
2021/08/19	20	18.90	2	19.25	18.50	18	21,879	0.08%
2021/08/18	21	19.23	42	18.21	19.25	-21	25,250	-0.08%
2021/08/17	49	18.63	58	18.47	18.40	-9	28,626	-0.03%
2021/08/16	36	18.79	203	19.20	19.45	-167	30,071	-0.56%	大賣/鉅額交易
2021/08/13	20	19.83	19	19.84	19.50	1	33,128	0.00%
2021/08/12	2	19.48	33	19.32	19.60	-31	34,806	-0.09%
2021/08/11	5	19.94	10	20.01	19.50	-5	35,695	-0.01%
2021/08/10	17	20.35	20.2	20.33	20.25	-3.2	37,472	-0.01%
2021/08/09	43.1	20.83	38	20.63	20.60	5.1	38,180	0.01%
2021/08/06	96.2	22.12	98	22.31	21.95	-1.8	39,396	0.00%
2021/08/05	20	21.33	15	21.46	21.45	5	40,500	0.01%
2021/08/04	39.1	21.34	12	21.10	21.10	27.1	43,753	0.06%
2021/08/03	1	21.20	1	21.40	21.15	0	44,498	0.00%
2021/08/02	0	0.00	8	21.50	21.65	-8	45,027	-0.02%
2021/07/30	14.5	21.37	17	21.26	21.10	-2.5	46,282	-0.01%
2021/07/29	9	21.27	34.2	21.39	21.75	-25.2	47,165	-0.05%
2021/07/28	7	20.86	12.4	20.70	20.80	-5.4	47,550	-0.01%
2021/07/27	28.2	20.41	15.4	20.97	20.25	12.8	48,011	0.03%
2021/07/26	16.1	21.06	35	21.34	21.15	-18.9	48,466	-0.04%
2021/07/23	63.1	21.66	94.2	21.66	21.65	-31.1	48,730	-0.06%
2021/07/22	19	20.09	12.2	20.16	20.05	6.8	48,592	0.01%
2021/07/21	47	20.22	282.5	20.13	20.00	-235.5	48,682	-0.48%	大賣/鉅額交易
2021/07/20	12.3	21.11	34	21.01	21.00	-21.7	48,769	-0.04%
2021/07/19	9.5	22.09	13	21.86	21.80	-3.5	49,002	-0.01%
2021/07/16	17.1	21.45	31.8	21.69	21.40	-14.7	49,333	-0.03%
2021/07/15	61.1	22.06	41.2	21.81	22.10	19.9	49,513	0.04%
2021/07/14	16.2	21.01	27.4	20.62	21.20	-11.2	49,671	-0.02%
2021/07/13	123.4	21.66	122	21.36	20.90	1.4	49,786	0.00%	大買/大賣/
2021/07/12	133.1	23.51	119	23.00	23.05	14.1	49,635	0.03%	大買/大賣/
2021/07/09	87.3	24.25	82.5	24.42	23.80	4.8	49,983	0.01%
2021/07/08	12	25.27	11	25.40	25.30	1	49,925	0.00%
2021/07/07	16	24.58	7	24.66	24.60	9	50,603	0.02%
2021/07/06	50	24.17	16.7	23.86	24.25	33.3	51,005	0.07%
2021/07/05	0.1	23.35	4.4	23.26	23.40	-4.4	51,616	-0.01%
2021/07/02	12	24.01	19	23.59	23.60	-7	52,722	-0.01%
2021/07/01	9.1	23.96	5	24.40	23.50	4.1	53,157	0.01%
2021/06/30	11.1	23.68	42	22.75	23.90	-30.9	53,339	-0.06%
2021/06/29	5	22.65	2.3	22.80	22.55	2.7	53,304	0.00%
2021/06/28	4	23.60	40.9	22.98	23.35	-36.9	53,317	-0.07%
2021/06/25	0	0.00	4	24.80	24.45	-4	53,263	-0.01%
2021/06/24	36.2	25.01	49.6	24.87	24.55	-13.4	53,333	-0.03%
2021/06/23	71.1	24.47	33	24.57	24.30	38.1	53,378	0.07%
2021/06/22	35	25.33	240	25.28	24.95	-205	53,081	-0.39%	大賣/鉅額交易
2021/06/21	685.5	26.12	500.5	25.54	24.70	185	52,624	0.35%	大買/大賣/鉅額交易
2021/06/18	39.2	25.93	83.8	25.91	26.40	-44.6	51,434	-0.09%
2021/06/17	83.2	24.79	37.1	24.77	26.00	46.1	51,352	0.09%
2021/06/16	41.6	26.12	29.1	25.95	25.80	12.5	51,119	0.02%
2021/06/15	34	25.39	231.7	25.50	25.80	-197.7	51,074	-0.39%	大賣/鉅額交易
2021/06/11	20.1	24.82	28.2	24.88	25.00	-8.1	51,030	-0.02%
2021/06/09	24.2	24.98	46.5	25.24	24.80	-22.3	50,805	-0.04%
2021/06/08	25.2	25.22	213	25.44	25.30	-187.8	51,007	-0.37%	大賣/鉅額交易
2021/06/07	232.3	25.71	88.2	25.96	25.75	144.1	51,325	0.28%	大買/鉅額交易
2021/06/04	382.6	27.58	251.2	26.58	26.45	131.4	51,054	0.26%	大買/大賣/鉅額交易
2021/06/03	213	27.44	440.9	28.01	28.30	-227.9	50,181	-0.45%	大買/大賣/鉅額交易
2021/06/02	158.2	26.15	138.3	26.20	25.75	19.9	48,157	0.04%	大買/大賣/
2021/06/01	391.1	25.19	284.4	25.36	26.25	106.7	47,028	0.23%	大買/大賣/鉅額交易
2021/05/31	252.3	25.82	283.5	25.63	25.10	-31.2	45,979	-0.07%	大買/大賣/
2021/05/28	299	26.68	391.1	26.45	26.50	-92	44,815	-0.21%	大買/大賣/
2021/05/27	586.6	26.51	355.4	26.30	25.90	231.2	43,186	0.54%	大買/大賣/鉅額交易
2021/05/26	997.4	26.17	1,068.1	26.54	26.15	-70.7	41,423	-0.17%	大買/大賣/
2021/05/25	892.7	26.26	916.2	26.82	24.60	-23.5	37,974	-0.06%	大買/大賣/
2021/05/24	367	25.04	453	25.86	26.10	-86	34,465	-0.25%	大買/大賣/
2021/05/21	988.7	22.58	557.7	22.80	23.75	431	32,924	1.31%	大買/大賣/鉅額交易
2021/05/20	91.2	20.60	201.6	21.28	21.60	-110.4	29,728	-0.37%	大賣/鉅額交易
2021/05/19	308.4	19.57	188.4	19.36	19.65	120	28,016	0.43%	大買/大賣/鉅額交易
2021/05/18	403.1	19.61	375.1	19.62	19.90	28	27,084	0.10%	大買/大賣/
2021/05/17	191.2	19.39	115.1	19.45	18.95	76.1	25,228	0.30%	大買/大賣/
2021/05/14	169.1	20.90	728.4	20.67	21.05	-559.3	24,418	-2.29%	大買/大賣/鉅額交易
2021/05/13	443.3	20.60	348.3	20.01	19.15	95	22,869	0.42%	大買/大賣/
2021/05/12	808.8	22.51	563	22.46	21.05	245.8	21,310	1.15%	大買/大賣/鉅額交易
2021/05/11	60.1	22.40	250.4	22.47	22.55	-190.3	17,943	-1.06%	大賣/鉅額交易
2021/05/10	49	19.98	88.4	20.32	20.50	-39.4	17,086	-0.23%
2021/05/07	251.2	19.29	136	19.11	18.65	115.2	16,535	0.70%	大買/大賣/鉅額交易
2021/05/06	320	18.07	147.3	18.09	18.80	172.7	15,177	1.14%	大買/大賣/鉅額交易
2021/05/05	51.4	17.30	208	16.84	17.10	-156.6	14,183	-1.10%	大賣/鉅額交易
2021/05/04	167	16.85	102.1	17.11	15.95	64.9	13,621	0.48%	大買/大賣/
2021/05/03	77	17.88	125.2	17.69	17.35	-48.2	13,001	-0.37%	大賣/
2021/04/29	86	17.29	33	17.17	17.20	53	12,410	0.43%
2021/04/28	77	17.35	106.4	17.45	17.50	-29.4	12,004	-0.24%	大賣/
2021/04/27	57	16.98	93.1	17.14	17.10	-36.1	11,810	-0.31%
2021/04/26	314.2	17.19	140	17.02	16.95	174.2	11,618	1.50%	大買/大賣/鉅額交易
2021/04/23	53.2	17.11	108.2	17.34	17.35	-55	11,390	-0.48%	大賣/
2021/04/22	71	17.53	70	17.55	16.90	1	11,094	0.01%
2021/04/21	138	17.41	45.2	17.27	17.25	92.8	10,639	0.87%	大買/
2021/04/20	72	16.80	88	17.01	17.00	-16	10,368	-0.15%
2021/04/19	111.4	16.92	133.2	17.14	17.25	-21.8	10,127	-0.21%	大買/大賣/
2021/04/16	82.2	16.63	75	16.70	17.00	7.1	9,757	0.07%
2021/04/15	103.4	16.29	95.2	16.46	16.75	8.2	9,456	0.09%	大買/
2021/04/14	97	15.55	116	15.49	15.50	-19	8,856	-0.21%	大賣/
2021/04/13	544.1	16.49	361	16.22	15.60	183.1	8,704	2.10%	大買/大賣/鉅額交易
2021/04/12	87.3	15.52	102.5	15.30	16.05	-15.2	8,129	-0.19%	大賣/
2021/04/09	152.2	14.76	196	14.87	15.05	-43.8	7,772	-0.56%	大買/大賣/
2021/04/08	391.4	14.43	252.2	14.63	14.40	139.3	7,291	1.91%	大買/大賣/鉅額交易
2021/04/07	38	13.21	55.4	13.29	13.65	-17.4	6,385	-0.27%
2021/04/06	60	12.38	37	12.10	12.45	23	6,241	0.37%
2021/04/01	7	11.80	7	11.85	11.75	0	6,459	0.00%
2021/03/31	52	11.78	7	11.77	11.80	45	7,505	0.60%
2021/03/30	70	11.94	507	11.95	11.90	-437	7,706	-5.67%	大賣/鉅額交易
2021/03/29	229	12.16	731	12.26	12.00	-502	7,653	-6.56%	大買/大賣/鉅額交易
2021/03/26	580	12.46	143.2	12.32	12.25	436.8	7,686	5.68%	大買/大賣/鉅額交易
2021/03/25	2	12.00	30	12.00	12.05	-28	7,244	-0.39%
2021/03/24	52	12.06	22	12.11	11.95	30	7,180	0.42%
2021/03/23	7	11.92	3	12.15	11.80	4	7,095	0.06%
2021/03/22	484	11.97	259	11.56	11.95	225	6,986	3.22%	大買/大賣/鉅額交易
2021/03/19	5	11.85	0	0.00	11.75	5	6,918	0.07%
2021/03/18	268	12.00	35.5	11.97	11.95	232.5	6,977	3.33%	大買/鉅額交易
2021/03/17	258	11.60	22	11.76	11.85	236	6,928	3.41%	大買/鉅額交易
2021/03/16	5	11.65	0	0.00	11.50	5	6,873	0.07%
2021/03/15	4	11.88	8	11.94	11.85	-4	6,818	-0.06%
2021/03/12	56.2	11.57	58	11.77	11.90	-1.8	6,653	-0.03%
2021/03/11	8.4	11.36	76	11.35	11.20	-67.6	6,304	-1.07%
2021/03/09	10	10.63	7	10.59	10.55	3	5,790	0.05%
2021/03/08	0	0.00	1	10.50	10.70	-1	5,798	-0.02%
2021/03/05	1	10.65	0	0.00	10.60	1	5,781	0.02%
2021/03/04	2	10.60	1	10.65	10.70	1	5,801	0.02%
2021/03/03	0	0.00	1	10.70	10.65	-1	5,811	-0.02%
2021/03/02	23	11.06	65	11.07	10.60	-42	5,793	-0.72%
2021/02/26	0	0.00	22	10.70	10.75	-22	5,776	-0.38%
2021/02/25	0	0.00	23	10.63	10.65	-23	5,746	-0.40%
2021/02/24	9	10.31	3	10.40	10.35	6	5,724	0.10%
2021/02/23	100	10.83	18	10.77	10.75	82	5,686	1.44%
2021/02/22	7	10.49	266	10.61	10.60	-259	5,650	-4.58%	大賣/鉅額交易
2021/02/19	21	10.35	3.1	10.23	10.35	17.9	5,606	0.32%
2021/02/18	3	10.05	7	10.02	10.10	-4	5,622	-0.07%
2021/02/17	5	9.17	23	9.50	9.59	-18	5,709	-0.32%
2021/02/05	0	0.00	4	9.09	9.07	-4	5,671	-0.07%
2021/02/01	0	0.00	10	8.85	8.90	-10	5,721	-0.17%
2021/01/29	2	8.99	3	9.04	8.87	-1	5,712	-0.02%
2021/01/27	2	9.16	0	0.00	9.16	2	5,671	0.04%
2021/01/26	8	9.17	0	0.00	9.13	8	5,666	0.14%
2021/01/25	3	9.38	20	9.23	9.35	-17	5,665	-0.30%
2021/01/22	0	0.00	5.5	9.00	9.13	-5.5	5,639	-0.10%
2021/01/21	10	9.16	16	9.06	9.04	-6	5,611	-0.11%
2021/01/20	18	9.33	16	9.20	9.20	2	5,581	0.04%
2021/01/19	0	0.00	21	9.54	9.59	-21	5,537	-0.38%
2021/01/18	22	9.06	25	9.21	9.41	-3	5,509	-0.05%
2021/01/15	15	9.58	71	9.50	9.38	-56	5,463	-1.02%
2021/01/14	14	9.86	40	9.93	9.86	-26	5,400	-0.48%
2021/01/13	23	10.02	7	10.04	10.05	16	5,375	0.30%
2021/01/12	13	9.89	11	9.85	9.94	2	5,339	0.04%
2021/01/11	13	10.05	6	10.05	10.00	7	5,274	0.13%
2021/01/08	104	10.20	102	10.30	10.20	2	5,250	0.04%	大買/大賣/
2021/01/07	40	10.32	5	10.36	10.30	35	5,234	0.67%
2021/01/06	84	10.64	144	10.30	10.30	-60	5,186	-1.16%	大賣/
2021/01/05	167	11.43	103	11.79	11.20	64	4,979	1.29%	大買/大賣/
2021/01/04	36	11.17	27	11.21	11.35	9	4,786	0.19%
2020/12/31	29	11.26	340.4	11.24	11.20	-311.4	4,665	-6.67%	大賣/鉅額交易
2020/12/30	88	11.87	478.1	11.76	11.50	-390.1	4,481	-8.70%	大賣/鉅額交易
2020/12/29	57	11.89	33	12.13	11.75	24	4,261	0.56%
2020/12/28	76.4	11.93	58	11.93	12.10	18.4	3,928	0.47%
2020/12/25	315	11.85	307.2	11.94	12.10	7.8	3,467	0.23%	大買/大賣/
2020/12/24	46	10.63	57	10.80	11.00	-11	2,367	-0.46%
2020/12/23	26	10.14	94	10.10	10.00	-68	2,091	-3.25%
2020/12/22	18	10.24	126	10.12	9.70	-108	2,058	-5.25%	大賣/鉅額交易
2020/12/21	1	9.90	38	9.88	9.89	-37	1,894	-1.95%
2020/12/17	0	0.00	70	9.52	9.65	-70	1,875	-3.73%
2020/12/16	30	9.72	10	9.60	9.60	20	1,877	1.07%
2020/12/15	51	9.97	30	9.58	9.61	21	1,887	1.11%
2020/12/14	17	9.80	194	10.01	10.05	-177	1,869	-9.47%	大賣/鉅額交易
2020/12/11	63	9.68	60	9.90	9.51	3	1,800	0.17%
2020/12/10	5	9.56	6	9.53	9.63	-1	1,717	-0.06%
2020/12/09	5	9.43	501	9.40	9.48	-496	1,718	-28.86%	大賣/鉅額交易
2020/12/08	0	0.00	2	9.35	9.34	-2	1,781	-0.11%
2020/12/02	15	9.33	7	9.30	9.29	8	2,204	0.36%
2020/12/01	33	9.27	30	9.27	9.27	3	2,234	0.13%
2020/11/30	0	0.00	46	9.40	9.40	-46	2,261	-2.03%
2020/11/27	5	9.31	5	9.30	9.37	0	2,266	0.00%
2020/11/26	0	0.00	1	9.27	9.26	-1	2,258	-0.04%
2020/11/25	0	0.00	13	9.27	9.25	-13	2,268	-0.57%
2020/11/24	3	9.20	9	9.23	9.22	-6	2,277	-0.26%
2020/11/23	0	0.00	2	9.20	9.21	-2	2,322	-0.09%
2020/11/20	0	0.00	5	9.19	9.17	-5	2,333	-0.21%
2020/11/19	3	9.15	0	0.00	9.16	3	2,397	0.13%
2020/11/18	0	0.00	11	9.26	9.21	-11	2,504	-0.44%
2020/11/17	11	9.16	24	9.20	9.19	-13	2,572	-0.51%
2020/11/16	72	9.06	8	9.10	9.10	64	2,612	2.45%
2020/11/12	12	8.48	20	8.43	8.49	-8	2,576	-0.31%
2020/11/10	0	0.00	1	8.25	8.29	-1	2,593	-0.04%
2020/11/09	2	8.17	3	7.94	8.15	-1	2,572	-0.04%
2020/11/04	3	7.92	0	0.00	7.91	3	2,569	0.12%
2020/10/29	0	0.00	1	8.06	8.07	-1	2,627	-0.04%
2020/10/28	6	8.25	0	0.00	8.16	6	2,635	0.23%
2020/10/27	0	0.00	1	8.14	8.19	-1	2,629	-0.04%
2020/10/22	16	8.06	0	0.00	8.07	16	2,635	0.61%
2020/10/21	0	0.00	6	8.24	8.28	-6	2,637	-0.23%
2020/10/20	0	0.00	12	8.28	8.25	-12	2,632	-0.46%
2020/10/19	1	8.50	0	0.00	8.50	1	2,618	0.04%
2020/10/16	6	8.60	2	8.56	8.45	4	2,605	0.15%
2020/10/15	9	8.74	0	0.00	8.69	9	2,583	0.35%
2020/10/14	0	0.00	2	8.74	8.73	-2	2,531	-0.08%
2020/10/06	0	0.00	13	8.72	8.72	-13	2,532	-0.51%
2020/10/05	0	0.00	3	8.86	8.80	-3	2,534	-0.12%
2020/09/29	0	0.00	11	8.62	8.61	-11	2,539	-0.43%
2020/09/28	4	8.60	12	8.61	8.61	-8	2,540	-0.31%
2020/09/25	0	0.00	23	8.58	8.63	-23	2,533	-0.91%
2020/09/24	5	8.67	2	8.66	8.71	3	2,506	0.12%
2020/09/23	12	8.80	1	8.83	8.82	11	2,473	0.44%
2020/09/22	6	8.71	25	8.81	8.80	-19	2,462	-0.77%
2020/09/21	1	8.96	2	8.95	8.90	-1	2,444	-0.04%
2020/09/18	0	0.00	1	8.95	8.95	-1	2,434	-0.04%
2020/09/17	10	9.11	5	8.99	8.95	5	2,421	0.21%
2020/09/16	0	0.00	7	8.87	8.92	-7	2,396	-0.29%
2020/09/15	7	8.84	8	8.85	8.84	-1	2,616	-0.04%
2020/09/14	32	8.91	89	8.81	8.80	-57	2,622	-2.17%
2020/09/11	86	9.08	0	0.00	8.87	86	2,615	3.29%
2020/09/10	57	9.24	86	9.40	9.50	-29	2,591	-1.12%
2020/09/09	0	0.00	4	8.92	8.95	-4	2,220	-0.18%
2020/09/08	4	8.91	6	8.91	8.94	-2	2,188	-0.09%
2020/09/07	1	8.94	1	8.94	8.91	0	2,159	0.00%
2020/09/04	36	8.84	22	8.79	8.85	14	2,100	0.67%
2020/09/03	14	8.92	16	8.95	8.90	-2	2,059	-0.10%
2020/09/02	4	8.81	2.1	8.83	8.82	1.9	2,018	0.09%
2020/09/01	1	8.71	12	8.73	8.73	-11	2,004	-0.55%
2020/08/31	3	8.86	3	8.84	8.82	0	1,987	0.00%
2020/08/28	4	8.86	0	0.00	8.81	4	1,962	0.20%
2020/08/27	6	8.69	3	8.87	8.67	3	1,913	0.16%
2020/08/26	37	8.59	6	8.56	8.62	31	1,847	1.68%
2020/08/25	63	8.50	44	8.55	8.57	19	1,817	1.05%
2020/08/24	35	8.53	26	8.52	8.60	9	1,739	0.52%
2020/08/21	45	7.99	13	8.04	8.21	32	1,641	1.95%
2020/08/20	116	7.92	17	7.89	7.89	99	1,551	6.38%	大買/
2020/08/19	85	7.86	0	0.00	7.86	85	1,444	5.89%
2020/08/18	29	7.47	0	0.00	7.48	29	1,348	2.15%
2020/08/17	2	7.47	0	0.00	7.47	2	1,332	0.15%
2020/08/14	5	7.11	5	7.09	7.09	0	1,275	0.00%
2020/08/13	0	0.00	3	7.06	7.06	-3	1,275	-0.24%
2020/08/11	0	0.00	1	7.13	7.12	-1	1,289	-0.08%
2020/08/10	66	7.35	0	0.00	7.20	66	1,295	5.10%
2020/08/07	524	7.31	0	0.00	7.33	524	1,290	40.59%	大買/鉅額交易
2020/08/06	0	0.00	3	7.05	7.11	-3	1,235	-0.24%
2020/08/05	57	7.00	0	0.00	7.02	57	1,231	4.63%
2020/08/04	50	7.00	0	0.00	7.01	50	1,242	4.03%
2020/08/03	1	6.91	0	0.00	6.90	1	1,252	0.08%
2020/07/29	1	6.67	0	0.00	6.67	1	1,286	0.08%
2020/07/24	1	6.96	0	0.00	6.93	1	1,348	0.07%
2020/07/22	0	0.00	1	7.05	7.01	-1	1,411	-0.07%
2020/07/20	2	6.98	0	0.00	6.99	2	1,447	0.14%
2020/07/17	21	7.06	0	0.00	7.02	21	1,479	1.42%
2020/07/13	1	7.02	2	7.03	7.12	-1	1,717	-0.06%
2020/07/10	3	7.08	3	7.03	7.02	0	1,748	0.00%
2020/07/09	0	0.00	0.1	7.18	7.11	-0.1	1,787	-0.01%
2020/07/08	1	7.00	0	0.00	7.03	1	1,798	0.06%
2020/07/07	20	7.05	0	0.00	7.04	20	1,796	1.11%
2020/07/06	3	7.10	18	7.10	7.12	-15	1,796	-0.83%
2020/06/23	0	0.00	19	7.40	7.35	-19	1,905	-1.00%
2020/06/22	7	8.17	21	7.79	7.69	-14	1,871	-0.75%
2020/06/19	3	7.30	11	7.50	7.45	-8	1,621	-0.49%
2020/06/18	8	7.45	13	7.42	7.42	-5	1,610	-0.31%
2020/06/17	14	7.40	7	7.53	7.52	7	1,581	0.44%
2020/06/16	4	7.02	0	0.00	7.06	4	1,525	0.26%
2020/06/15	3	6.95	0	0.00	6.97	3	1,568	0.19%
2020/06/11	1	7.14	0	0.00	7.01	1	1,615	0.06%
2020/06/10	1	7.16	0	0.00	7.21	1	1,628	0.06%
2020/06/09	17	7.37	12	7.33	7.32	5	1,682	0.30%
2020/06/08	1	7.22	0	0.00	7.33	1	1,715	0.06%
2020/06/05	41	7.21	50	7.18	7.17	-9	1,695	-0.53%
2020/06/03	8	7.08	18	7.07	7.08	-10	1,723	-0.58%
2020/05/27	0	0.00	10	7.04	7.05	-10	1,713	-0.58%
2020/05/26	10	7.16	0	0.00	7.10	10	1,727	0.58%
2020/05/19	8	7.15	0	0.00	7.15	8	1,710	0.47%
2020/05/18	1	7.08	0	0.00	7.11	1	1,706	0.06%
2020/05/06	3	7.12	0	0.00	7.10	3	1,630	0.18%
2020/05/04	0	0.00	8	7.48	7.40	-8	1,602	-0.50%
2020/04/30	1	7.65	0	0.00	7.68	1	1,579	0.06%
2020/04/29	4	7.69	6	7.74	7.69	-2	1,562	-0.13%
2020/04/27	2	7.88	1	7.90	7.85	1	1,516	0.07%
2020/04/24	1	7.88	0	0.00	7.91	1	1,471	0.07%
2020/04/23	5	7.90	4	7.89	7.89	1	1,449	0.07%
2020/04/22	2	7.84	52	7.72	7.84	-50	1,428	-3.50%
2020/04/21	32	7.78	10	7.80	7.80	22	1,386	1.59%
2020/04/20	1	7.80	0	0.00	7.78	1	1,339	0.07%
2020/04/17	20	7.76	9	7.69	7.65	11	1,257	0.87%
2020/04/16	0	0.00	22	7.39	7.50	-22	1,187	-1.85%
2020/04/15	21	7.10	2	7.12	7.24	19	1,115	1.70%
2020/04/14	0	0.00	30	6.77	6.95	-30	1,068	-2.81%
2020/04/13	20	6.58	0	0.00	6.52	20	1,018	1.96%
2020/04/10	0	0.00	5	6.38	6.48	-5	1,001	-0.50%
2020/04/08	1	6.23	1	6.30	6.37	0	986	0.00%
2020/04/07	4	6.29	2	6.25	6.23	2	953	0.21%
2020/04/06	1	6.07	2	6.27	6.22	-1	940	-0.11%
2020/03/31	4	5.61	4.2	5.90	5.96	-0.2	903	-0.02%
2020/03/27	0	0.00	1	5.61	5.52	-1	859	-0.12%
2020/03/26	1	5.43	0	0.00	5.46	1	812	0.12%
2020/03/25	0	0.00	20	5.42	5.44	-20	801	-2.50%
2020/03/19	5	4.65	1	4.52	4.44	4	740	0.54%
2020/03/18	1	5.02	0	0.00	4.93	1	700	0.14%
2020/03/16	2	5.35	0	0.00	5.25	2	664	0.30%
2020/03/13	0	0.00	5	5.40	5.57	-5	633	-0.79%
2020/03/03	30	6.91	0	0.00	6.92	30	494	6.07%
2020/02/20	0	0.00	2	7.31	7.29	-2	442	-0.45%
2020/02/18	7	7.18	0	0.00	7.20	7	459	1.52%
2020/02/07	0	0.00	1	7.40	7.37	-1	476	-0.21%
2020/02/04	0	0.00	5	7.23	7.28	-5	486	-1.03%
2020/01/30	2	7.50	0	0.00	7.35	2	493	0.41%
2020/01/20	7	7.86	0	0.00	7.86	7	502	1.39%
2020/01/09	0	0.00	24	7.87	7.88	-24	549	-4.37%
2020/01/02	5	8.03	0	0.00	8.05	5	561	0.89%
2019/12/24	0	0.00	1	8.13	8.13	-1	556	-0.18%
2019/12/18	0	0.00	10	8.13	8.14	-10	571	-1.75%
2019/12/13	11	8.00	41	8.03	8.06	-30	561	-5.34%
2019/12/12	50	7.97	0	0.00	8.11	50	559	8.94%
2019/11/19	3	7.82	0	0.00	7.80	3	575	0.52%
2019/11/07	8	8.14	0	0.00	8.14	8	558	1.43%
2019/10/29	1	8.13	0	0.00	8.12	1	547	0.18%
2019/10/15	0	0.00	1	8.31	8.44	-1	670	-0.15%
2019/10/09	1	8.32	0	0.00	8.34	1	777	0.13%
2019/10/08	1	8.43	0	0.00	8.42	1	778	0.13%
2019/09/23	15	8.65	0	0.00	8.66	15	823	1.82%
2019/09/18	0	0.00	1	8.71	8.70	-1	819	-0.12%
2019/08/23	0	0.00	0	8.41	8.42	0	789	0.00%
2019/08/22	0	0.00	1	8.38	8.38	-1	785	-0.13%
2019/08/21	87	8.37	0	0.00	8.38	87	797	10.91%
2019/08/15	2	8.35	0	0.00	8.35	2	798	0.25%
2019/07/30	2	8.70	0	0.00	8.77	2	794	0.25%
2019/07/29	0	0.00	2	8.73	8.74	-2	791	-0.25%
2019/07/24	0	0.00	7	8.98	8.95	-7	751	-0.93%
2019/07/22	20	9.13	6	9.06	9.10	14	731	1.91%
2019/07/19	0	0.00	29	9.20	9.19	-29	699	-4.14%
2019/07/18	34	9.13	0	0.00	9.16	34	696	4.89%
2019/07/17	11	9.16	19	9.21	9.15	-8	683	-1.17%
2019/07/16	19	9.06	0	0.00	9.29	19	649	2.93%
2019/06/19	10	8.84	11	8.84	8.88	-1	684	-0.15%
2019/06/17	0	0.00	10	8.84	8.84	-10	700	-1.43%
2019/06/14	1	8.81	5	8.86	8.86	-4	714	-0.56%
2019/06/06	0	0.00	10	8.88	8.86	-10	768	-1.30%
2019/06/05	15	8.99	0	0.00	8.95	15	764	1.96%
2019/05/23	7	8.68	0	0.00	8.68	7	828	0.84%
2019/05/15	0	0.00	1	8.71	8.70	-1	895	-0.11%
2019/05/13	0	0.00	9	8.82	8.74	-9	919	-0.98%
2019/05/10	0	0.00	1	8.83	8.80	-1	918	-0.11%
2019/05/06	0	0.00	10	8.82	8.81	-10	917	-1.09%
2019/04/29	2	8.82	0	0.00	8.86	2	931	0.21%
2019/04/25	2	8.79	0	0.00	8.84	2	943	0.21%
2019/04/24	4	8.82	0	0.00	8.80	4	946	0.42%
2019/04/22	7	8.89	0	8.87	8.87	7	925	0.75%
2019/04/17	5	8.91	0	0.00	8.94	5	915	0.55%
2019/04/16	6	8.93	0	0.00	8.90	6	905	0.66%
2019/04/15	11	9.01	0	0.00	8.98	11	873	1.26%
2019/04/09	10	9.08	0	0.00	9.10	10	848	1.18%
2019/04/01	5	9.10	0	0.00	9.06	5	817	0.61%
2019/03/27	15	9.14	0	0.00	9.16	15	803	1.87%
2019/03/25	0	0.00	3	9.20	9.20	-3	796	-0.38%
2019/03/18	0	0.00	18	9.31	9.32	-18	769	-2.34%
2019/03/15	0	0.00	7	9.28	9.27	-7	764	-0.92%
2019/03/14	0	0.00	44	9.21	9.22	-44	741	-5.93%
2019/02/13	12	9.08	1	9.14	9.14	11	738	1.49%
2019/01/24	8	9.05	0	0.00	9.00	8	758	1.05%
2019/01/21	8	9.12	0	0.00	9.08	8	810	0.99%
2019/01/15	15	8.85	0	0.00	8.85	15	893	1.68%
2019/01/10	16	8.87	0	0.00	8.86	16	925	1.73%
2019/01/08	10	8.85	0	0.00	8.81	10	936	1.07%
2019/01/03	10	8.82	0	0.00	8.80	10	1,028	0.97%
2019/01/02	4	8.88	0	0.00	8.88	4	1,021	0.39%
2018/12/27	3	8.93	0	0.00	8.90	3	1,087	0.28%
2018/12/25	0	0.00	5	8.88	8.92	-5	1,095	-0.46%
2018/12/24	10	9.01	0	0.00	8.98	10	1,109	0.90%
2018/12/22	1	8.95	0	0.00	8.95	1	1,112	0.09%
2018/12/18	5	9.05	0	0.00	9.06	5	1,184	0.42%
2018/12/13	0	0.00	2	9.20	9.14	-2	1,212	-0.16%
2018/12/10	5	9.09	0	0.00	9.08	5	1,225	0.41%
2018/11/22	3	9.15	0	0.00	9.14	3	1,463	0.20%
2018/10/29	9	8.96	0	0.00	8.95	9	1,986	0.45%
2018/10/19	1	9.41	0	0.00	9.65	1	1,983	0.05%
2018/10/18	1	9.60	0	0.00	9.59	1	1,970	0.05%
2018/10/17	9	9.65	0	0.00	9.65	9	1,971	0.46%
2018/10/16	39	9.66	0	0.00	9.61	39	1,967	1.98%
2018/10/11	5	9.50	0	0.00	9.67	5	1,961	0.25%
2018/10/03	2	10.40	0	0.00	10.45	2	1,889	0.11%
2018/09/28	0	0.00	2	10.60	10.55	-2	1,945	-0.10%
2018/09/19	20	10.43	0	0.00	10.45	20	1,972	1.01%
2018/09/12	2	10.25	0	0.00	10.25	2	2,061	0.10%
2018/09/11	0	0.00	5	10.30	10.35	-5	2,088	-0.24%
2018/09/10	8	10.20	0	0.00	10.20	8	2,123	0.38%
2018/09/07	20	10.75	6	10.80	10.50	14	2,119	0.66%
2018/09/06	0	0.00	6	10.50	10.60	-6	2,018	-0.30%
2018/09/04	6	10.60	0	0.00	10.60	6	2,105	0.28%
2018/08/31	0	0.00	3	10.45	10.55	-3	2,161	-0.14%
2018/08/30	0	0.00	2	10.60	10.50	-2	2,202	-0.09%
2018/08/28	2	10.50	0	0.00	10.50	2	2,266	0.09%
2018/08/24	0	0.00	7	10.60	10.55	-7	2,298	-0.30%
2018/08/21	1	10.45	1	10.60	10.50	0	2,415	0.00%
2018/08/20	1	10.75	0	0.00	10.60	1	2,411	0.04%
2018/08/14	3	10.10	0	0.00	10.15	3	2,308	0.13%
2018/08/07	0	0.00	4	10.10	10.15	-4	2,750	-0.15%
2018/08/03	2	10.15	0	0.00	10.15	2	2,788	0.07%
2018/07/25	1	9.98	2	10.05	10.05	-1	2,747	-0.04%
2018/07/20	2	10.08	5	10.05	10.10	-3	2,842	-0.11%
2018/07/19	0	0.00	5	10.00	10.00	-5	2,911	-0.17%
2018/07/18	2	9.98	0	0.00	9.95	2	2,922	0.07%
2018/07/17	1	9.92	0	0.00	9.92	1	2,929	0.03%
2018/07/16	2	9.99	0	0.00	9.98	2	2,946	0.07%
2018/07/12	5	9.88	0	0.00	9.93	5	2,966	0.17%
2018/07/09	2	10.15	5	10.15	10.15	-3	2,970	-0.10%
2018/07/06	58	10.01	2	10.15	10.10	56	3,010	1.86%
2018/07/05	67	10.15	0	0.00	10.10	67	3,019	2.22%
2018/07/04	8	10.24	0	0.00	10.20	8	3,063	0.26%
2018/07/03	158	10.19	2	10.20	10.20	156	3,048	5.12%	大買/鉅額交易
2018/07/02	270	10.33	178	10.34	10.30	92	3,068	3.00%	大買/大賣/
2018/06/29	18	10.39	0	0.00	10.40	18	3,195	0.56%
2018/06/28	99	10.35	0	0.00	10.40	99	3,209	3.08%
2018/06/27	106	10.40	0	0.00	10.45	106	3,216	3.30%	大買/鉅額交易
2018/06/25	2	10.20	0	0.00	10.25	2	3,242	0.06%
2018/06/22	1	10.30	0	10.30	10.35	1	3,213	0.03%
2018/06/21	4	10.40	0	0.00	10.40	4	3,211	0.12%
2018/06/20	9	10.46	1	10.50	10.40	8	3,249	0.25%
2018/06/19	15	10.61	0	0.00	10.50	15	3,240	0.46%
2018/06/15	14	10.86	17	10.90	10.85	-3	3,195	-0.09%
2018/06/13	7	11.23	1	11.20	11.20	6	3,255	0.18%
2018/06/12	2	11.10	1	11.00	11.10	1	3,205	0.03%
2018/06/11	2	10.93	0	0.00	10.95	2	3,206	0.06%
2018/06/08	12	11.15	0	0.00	11.10	12	3,326	0.36%
2018/06/07	5	11.13	0	0.00	11.05	5	3,290	0.15%
2018/06/06	5	10.97	0	0.00	11.05	5	3,256	0.15%
2018/06/05	18	10.84	0	0.00	10.85	18	3,215	0.56%
2018/06/04	5	11.05	15	11.05	11.00	-10	3,179	-0.31%
2018/06/01	0	0.00	10	11.05	11.05	-10	3,184	-0.31%
2018/05/31	30	11.05	223	11.14	10.95	-193	3,145	-6.14%	大賣/鉅額交易
2018/05/30	1	10.80	9	11.00	11.10	-8	2,982	-0.27%
2018/05/29	6	10.73	5	10.80	10.80	1	2,940	0.03%
2018/05/25	3	10.85	0	0.00	10.80	3	2,936	0.10%
2018/05/24	1	11.00	0	0.00	10.90	1	2,958	0.03%
2018/05/23	9	11.05	0	0.00	11.05	9	2,958	0.30%
2018/05/21	7	11.29	0	0.00	11.30	7	2,920	0.24%
2018/05/18	31	10.95	58	11.03	11.20	-27	2,825	-0.96%
2018/05/17	0	0.00	3	10.65	10.60	-3	2,590	-0.12%
2018/05/16	0	0.00	60	10.50	10.60	-60	2,593	-2.31%
2018/05/14	3	10.35	23	10.40	10.35	-20	2,807	-0.71%
2018/05/09	0	0.00	1	10.40	10.40	-1	2,936	-0.03%
2018/05/08	23	10.33	0	0.00	10.30	23	2,965	0.78%
2018/05/02	1	10.30	0	0.00	10.35	1	3,113	0.03%
2018/04/30	3	10.45	3	10.45	10.45	0	3,137	0.00%
2018/04/27	2	10.15	0	0.00	10.15	2	3,100	0.06%
2018/04/25	0	0.00	1,900	10.03	10.15	-1,900	3,354	-56.64%	大賣/鉅額交易
2018/04/24	1	10.35	1	10.35	10.35	0	3,610	0.00%
2018/04/19	0	0.00	5	10.55	10.55	-5	4,136	-0.12%
2018/04/18	1	10.40	0	0.00	10.35	1	4,234	0.02%
2018/04/11	6	10.56	3	10.70	10.55	3	4,978	0.06%
2018/04/10	24	10.77	0	0.00	10.55	24	5,083	0.47%
2018/04/09	1	10.80	1	10.90	10.75	0	5,180	0.00%
2018/04/03	300	10.83	0	0.00	10.85	300	5,267	5.70%	大買/鉅額交易
2018/04/02	232	10.83	8	10.88	10.95	224	5,425	4.13%	大買/鉅額交易
2018/03/30	327	10.60	0	0.00	10.50	327	5,998	5.45%	大買/鉅額交易
2018/03/29	995	10.63	7	10.68	10.70	988	6,036	16.37%	大買/鉅額交易
2018/03/28	0	0.00	2	10.50	10.50	-2	6,048	-0.03%
2018/03/23	2	10.10	0	0.00	10.10	2	6,886	0.03%
2018/03/22	16	10.53	0	0.00	10.40	16	6,942	0.23%
2018/03/20	5	10.40	13	10.49	10.40	-8	6,987	-0.11%
2018/03/15	1	10.85	0	0.00	10.90	1	7,189	0.01%
2018/03/14	7	11.14	7	11.04	11.10	0	7,333	0.00%
2018/03/12	4	10.75	0	0.00	10.65	4	7,366	0.05%
2018/03/09	0	0.00	3	10.80	10.70	-3	7,441	-0.04%
2018/03/08	0	0.00	3	10.78	10.75	-3	7,608	-0.04%
2018/03/07	1	10.65	1	10.75	10.60	0	7,802	0.00%
2018/03/06	0	0.00	24	10.75	10.70	-24	7,903	-0.30%
2018/03/05	7	10.71	0	0.00	10.65	7	8,007	0.09%
2018/03/02	5	10.85	0	0.00	10.80	5	8,077	0.06%
2018/03/01	10	11.10	0	0.00	11.00	10	8,188	0.12%
2018/02/27	11	11.00	3	11.15	10.95	8	8,243	0.10%
2018/02/26	1	11.20	3	11.15	11.15	-2	8,352	-0.02%
2018/02/23	1	10.95	11	11.05	11.00	-10	8,566	-0.12%
2018/02/22	4	10.75	0	0.00	10.80	4	9,583	0.04%
2018/02/21	17	10.74	11	10.76	10.70	6	10,603	0.06%
2018/02/12	10	10.36	0	0.00	10.50	10	10,776	0.09%
2018/02/09	0	0.00	6	10.34	10.25	-6	10,827	-0.06%
2018/02/07	12	10.54	0	0.00	10.45	12	11,106	0.11%
2018/02/06	42	10.25	10	10.50	10.20	32	11,117	0.29%
2018/02/05	15	10.95	3	11.20	11.15	12	11,057	0.11%
2018/02/02	1	11.60	0	0.00	11.60	1	11,319	0.01%
2018/02/01	0	0.00	19	11.75	11.65	-19	11,390	-0.17%
2018/01/31	20	11.89	0	0.00	11.85	20	11,426	0.18%
2018/01/29	2	12.05	0	0.00	11.95	2	11,710	0.02%
2018/01/25	2	12.20	0	0.00	12.10	2	11,917	0.02%
2018/01/23	0	0.00	3	12.00	12.00	-3	12,141	-0.02%
2018/01/22	125	12.09	2	11.95	12.05	123	12,287	1.00%	大買/鉅額交易
2018/01/19	1	12.35	10	12.10	12.05	-9	12,365	-0.07%
2018/01/18	4	12.46	2	12.35	12.30	2	12,414	0.02%
2018/01/17	2	12.45	0	0.00	12.40	2	12,254	0.02%
2018/01/16	13	12.51	10	12.60	12.50	3	12,581	0.02%
2018/01/15	18	12.83	12	12.92	12.65	6	12,697	0.05%
2018/01/12	28	12.78	1	12.85	12.80	27	12,591	0.21%
2018/01/11	1	12.75	51	12.80	12.75	-50	13,012	-0.38%
2018/01/10	25	12.80	14	12.79	12.70	11	14,556	0.08%
2018/01/09	86	12.60	100	12.50	12.50	-14	14,589	-0.10%
2018/01/05	3	12.48	4	12.45	12.45	-1	15,555	-0.01%
2018/01/04	7	12.54	2	12.45	12.40	5	15,936	0.03%
2018/01/03	2	12.55	0	0.00	12.45	2	17,016	0.01%
2018/01/02	7	12.61	2	12.85	12.70	5	17,904	0.03%