集盛 (1455)-國泰-桃園券商分點個股進出

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
14.50
漲跌
▲0.20
漲幅
+1.40%
成交量
2,857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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/06/14	2	14.45	1	14.40	14.50	1	4,083	0.02%
2024/06/13	4	14.20	0	0.00	14.30	4	4,089	0.10%
2024/06/12	4	14.17	5	14.10	14.15	-1	4,189	-0.02%
2024/06/11	6	14.66	8	15.19	14.75	-2	4,346	-0.05%
2024/06/07	22.4	15.19	32	15.40	15.00	-9.6	4,397	-0.22%
2024/06/06	29.5	14.77	3	14.77	14.55	26.5	4,597	0.58%
2024/06/05	42	14.82	29	14.82	14.90	13	4,579	0.28%
2024/06/04	0	0.00	4	14.15	14.20	-4	4,485	-0.09%
2024/06/03	0	0.00	1	13.90	13.90	-1	4,517	-0.02%
2024/05/31	10	13.75	0.2	14.30	14.20	9.9	4,627	0.21%
2024/05/30	0	0.00	2	13.75	13.80	-2	4,812	-0.04%
2024/05/29	2	13.90	0	0.00	13.90	2	4,821	0.04%
2024/05/28	0	0.00	0.3	14.50	14.25	-0.3	4,825	-0.01%
2024/05/27	5.5	14.48	35	14.44	14.45	-29.5	4,839	-0.61%
2024/05/24	1	14.25	11	14.26	14.35	-10	4,882	-0.20%
2024/05/23	3	14.33	21	14.52	14.40	-18	4,934	-0.36%
2024/05/22	11	14.72	5.5	14.64	14.55	5.5	4,946	0.11%
2024/05/21	8.5	14.58	0.4	14.60	14.65	8.2	5,001	0.16%
2024/05/20	2	14.67	30	14.50	14.60	-28	5,163	-0.54%
2024/05/17	23	14.79	20.2	14.95	14.70	2.9	5,376	0.05%
2024/05/16	0	0.00	10.3	14.98	15.05	-10.3	5,399	-0.19%
2024/05/15	21	13.84	1	13.75	13.85	20	5,271	0.38%
2024/05/13	5.2	14.23	0	0.00	13.95	5.2	5,240	0.10%
2024/05/10	7	14.16	3	14.20	14.20	4	5,199	0.08%
2024/05/09	5	14.45	0	0.00	14.15	5	5,195	0.10%
2024/05/08	15.6	14.38	0	0.00	14.40	15.6	5,190	0.30%
2024/05/07	0.2	14.05	0	14.15	14.15	0.2	5,174	0.00%
2024/05/06	35	14.21	1	14.35	14.25	34	5,150	0.66%
2024/05/03	1.1	14.31	4	14.50	14.20	-2.9	5,112	-0.06%
2024/04/30	1.2	14.92	10	15.25	14.90	-8.8	5,023	-0.18%
2024/04/29	2	15.50	25.7	15.29	15.30	-23.7	4,954	-0.48%
2024/04/26	3.1	14.60	3	14.82	15.05	0.1	4,841	0.00%
2024/04/25	3.1	14.69	4	14.73	14.75	-0.9	4,768	-0.02%
2024/04/24	50	14.63	35.1	14.61	14.65	15	4,697	0.32%
2024/04/23	0	0.00	14	14.24	14.45	-14	4,565	-0.31%
2024/04/22	17	13.64	4	13.61	13.80	13	4,457	0.29%
2024/04/19	0	12.50	0	0.00	12.90	0	4,316	0.00%
2024/04/18	0	12.54	0	12.70	12.55	0	4,260	0.00%
2024/04/17	0.9	12.65	0	0.00	12.65	0.9	4,234	0.02%
2024/04/16	11	12.50	8.1	12.63	12.60	2.9	4,228	0.07%
2024/04/15	1.1	13.09	0	12.90	12.80	1	4,192	0.02%
2024/04/12	10	13.45	6.2	13.35	13.30	3.9	4,120	0.09%
2024/04/11	7	14.06	42.1	13.82	13.75	-35.1	4,060	-0.86%
2024/04/10	2	14.50	18.7	14.40	14.25	-16.7	3,979	-0.42%
2024/04/09	1.5	14.77	1	14.60	14.60	0.5	3,936	0.01%
2024/04/08	0	0.00	0.1	14.70	14.75	-0.1	3,904	0.00%
2024/04/03	1.3	14.52	1	14.50	14.55	0.3	3,879	0.01%
2024/04/02	14	14.79	96	15.14	14.85	-82	3,848	-2.13%
2024/04/01	33	14.96	24.2	14.98	14.90	8.8	3,759	0.23%
2024/03/29	2.3	14.64	2	14.50	14.40	0.3	3,675	0.01%
2024/03/28	8	14.99	5	14.97	14.80	3	3,584	0.08%
2024/03/27	4	14.83	26.1	14.83	14.95	-22.1	3,542	-0.62%
2024/03/26	82	14.47	5.5	14.62	14.40	76.5	3,463	2.21%
2024/03/25	1	14.45	2.1	14.57	14.65	-1.1	3,327	-0.03%
2024/03/22	10	14.80	7.2	14.74	14.50	2.8	3,303	0.09%
2024/03/21	0.1	14.21	18.1	14.30	14.25	-18	3,202	-0.56%
2024/03/20	0	0.00	18.5	14.45	14.35	-18.5	3,183	-0.58%
2024/03/19	4	14.35	11.2	14.30	14.35	-7.2	3,144	-0.23%
2024/03/18	4	14.30	13	14.45	14.30	-9	3,111	-0.29%
2024/03/15	9.1	14.85	12.2	14.62	14.55	-3.1	3,077	-0.10%
2024/03/14	3.3	15.22	14.1	15.15	15.20	-10.9	2,945	-0.37%
2024/03/13	10.2	14.32	5	14.79	14.50	5.2	2,695	0.19%
2024/03/12	19.2	14.47	98	15.17	14.55	-78.8	2,591	-3.04%
2024/03/11	1	13.90	0.4	13.82	13.90	0.6	2,221	0.03%
2024/03/08	0.5	13.55	5.3	13.56	13.50	-4.8	2,140	-0.22%
2024/03/07	1	13.55	14	13.41	13.20	-13	2,068	-0.63%
2024/03/06	30.5	12.98	8	13.34	13.55	22.5	1,986	1.13%
2024/03/05	21	12.88	4	12.90	12.95	17	1,857	0.92%
2024/03/04	5	12.40	1.1	12.35	12.30	3.9	1,639	0.24%
2024/03/01	6.4	12.54	0.2	12.65	12.55	6.2	1,621	0.38%
2024/02/29	3.1	12.63	11.3	12.65	12.60	-8.1	1,598	-0.51%
2024/02/27	84	12.40	9	12.37	12.60	75	1,559	4.81%
2024/02/26	13.1	12.45	9	12.46	12.40	4.1	1,523	0.27%
2024/02/23	2.1	12.15	5	12.19	12.15	-2.9	1,480	-0.20%
2024/02/22	1.9	12.28	0	0.00	12.35	1.9	1,448	0.13%
2024/02/21	36.1	12.07	64	12.31	12.45	-27.9	1,363	-2.05%
2024/02/20	26.1	11.97	7.1	11.94	11.60	19	1,187	1.60%
2024/02/19	6.1	11.18	6.4	11.26	11.55	-0.3	965	-0.03%
2024/02/16	0.3	10.63	0.1	10.45	10.50	0.2	876	0.03%
2024/02/15	3.6	10.16	0.9	10.20	10.15	2.7	883	0.31%
2024/02/05	0.6	10.20	0	0.00	10.15	0.6	899	0.07%
2024/02/02	0.2	10.21	0	0.00	10.10	0.2	933	0.02%
2024/02/01	2.2	10.08	1	10.20	10.10	1.2	942	0.13%
2024/01/31	2	10.15	0	0.00	10.10	2	946	0.21%
2024/01/30	1.1	10.31	1	10.35	10.20	0.1	956	0.01%
2024/01/29	1.2	10.36	0.6	10.40	10.30	0.6	991	0.06%
2024/01/26	1.1	10.36	1	10.40	10.35	0.1	993	0.01%
2024/01/25	1.1	10.40	0	0.00	10.40	1.1	999	0.11%
2024/01/24	1.1	10.40	0	0.00	10.45	1.1	1,000	0.11%
2024/01/23	2	10.25	1	10.30	10.30	1	994	0.10%
2024/01/22	0.2	10.30	0	0.00	10.20	0.2	997	0.02%
2024/01/19	0	0.00	0.3	10.25	10.25	-0.3	997	-0.03%
2024/01/18	0	10.15	1	10.20	10.20	-1	996	-0.10%
2024/01/17	2.5	10.12	0	0.00	10.15	2.5	1,002	0.25%
2024/01/16	3.3	10.43	4.2	10.40	10.20	-0.9	985	-0.10%
2024/01/15	0	10.60	0	0.00	10.55	0	974	0.00%
2024/01/12	1.2	10.46	1	10.50	10.50	0.2	979	0.02%
2024/01/11	0.1	10.67	0	0.00	10.65	0.1	989	0.01%
2024/01/10	1.6	10.62	0	0.00	10.55	1.6	1,018	0.15%
2024/01/09	1.1	11.00	3.4	10.98	10.90	-2.3	999	-0.23%
2024/01/08	0.7	11.15	0.2	11.15	11.05	0.5	989	0.06%
2024/01/05	0	10.95	15	10.92	10.90	-15	980	-1.53%
2024/01/04	2.1	10.90	0	0.00	10.85	2.1	975	0.22%
2024/01/03	59.9	10.80	1.9	10.87	10.85	58	977	5.93%
2024/01/02	0.2	10.95	0	0.00	10.85	0.2	963	0.02%
2023/12/29	1	10.90	0.2	10.90	10.95	0.8	958	0.09%
2023/12/28	0	11.05	0.1	11.00	10.95	0	960	0.00%
2023/12/27	8.2	11.01	0	0.00	11.05	8.2	948	0.87%
2023/12/26	0.2	11.19	0.3	11.17	11.05	-0.1	946	-0.01%
2023/12/25	0.1	11.35	0	0.00	11.15	0.1	935	0.01%
2023/12/22	0	0.00	1	11.35	11.30	-1	921	-0.11%
2023/12/20	0	0.00	1	11.60	11.60	-1	900	-0.11%
2023/12/18	0.2	11.45	0	0.00	11.35	0.2	873	0.02%
2023/12/15	7	11.50	0.2	11.42	11.50	6.8	855	0.80%
2023/12/14	2	11.20	2	11.20	11.05	0	823	0.00%
2023/12/13	1.1	11.20	1.2	11.20	11.15	-0.1	802	-0.01%
2023/12/12	0.3	11.30	0	0.00	11.20	0.3	804	0.04%
2023/12/11	1	11.40	1	11.35	11.40	0	789	0.00%
2023/12/08	1	11.55	0	0.00	11.45	1	781	0.13%
2023/12/07	16.5	11.67	12	11.51	11.45	4.5	769	0.59%
2023/12/06	0.4	11.60	1.3	11.60	11.70	-0.9	713	-0.12%
2023/12/05	0.5	11.15	0	0.00	11.20	0.5	661	0.08%
2023/12/04	0.5	11.15	2	11.15	11.10	-1.5	655	-0.23%
2023/12/01	4	11.00	0	0.00	11.10	4	649	0.62%
2023/11/29	0	0.00	0.6	11.03	11.10	-0.6	637	-0.09%
2023/11/28	3	11.15	0.2	11.20	11.10	2.8	640	0.44%
2023/11/24	2	11.20	2	11.23	11.15	0	624	0.00%
2023/11/23	1	11.20	1.3	11.19	11.25	-0.3	619	-0.05%
2023/11/22	1	11.05	8.9	11.00	11.05	-7.9	596	-1.33%
2023/11/21	1	10.85	0	0.00	10.90	1	577	0.17%
2023/11/20	0	10.80	0	0.00	10.75	0	567	0.00%
2023/11/16	0	10.75	5.1	10.70	10.85	-5.1	559	-0.91%
2023/11/15	0	0.00	12	10.64	10.60	-12	544	-2.20%
2023/11/14	5	10.55	2.2	10.55	10.55	2.8	537	0.52%
2023/11/13	0.1	10.70	1	10.65	10.75	-1	522	-0.18%
2023/11/10	1	10.75	13.1	10.76	10.75	-12.1	512	-2.37%
2023/11/09	2	10.48	1.9	10.47	10.55	0.1	478	0.02%
2023/11/08	1	10.40	1.1	10.40	10.50	-0.1	470	-0.02%
2023/11/07	0.2	10.40	1	10.40	10.40	-0.8	457	-0.18%
2023/11/06	6.2	10.36	2.1	10.20	10.40	4.1	447	0.92%
2023/11/03	0.1	10.05	0	0.00	10.10	0.1	413	0.01%
2023/10/31	1.1	9.95	0	0.00	9.95	1.1	414	0.27%
2023/10/30	0	10.05	0	0.00	9.99	0	415	0.00%
2023/10/27	4.1	9.97	1	10.00	9.99	3.1	415	0.75%
2023/10/26	0.2	9.98	5	9.95	9.95	-4.8	413	-1.16%
2023/10/24	5.3	9.85	0	0.00	9.87	5.3	411	1.29%
2023/10/23	1.2	9.91	0	0.00	9.88	1.2	415	0.29%
2023/10/20	1.2	9.88	1	9.89	9.89	0.2	413	0.05%
2023/10/19	2.3	10.03	0	0.00	9.96	2.3	408	0.57%
2023/10/18	0	10.15	1	9.94	10.15	-1	394	-0.25%
2023/10/17	2	9.80	2	9.81	9.79	0	365	0.01%
2023/10/16	0.4	9.88	0	0.00	9.77	0.4	383	0.12%
2023/10/13	0.6	9.85	0	0.00	9.85	0.6	392	0.14%
2023/10/12	0	0.00	0.1	9.87	9.88	-0.1	397	-0.04%
2023/10/06	0.2	9.71	0	0.00	9.69	0.2	408	0.05%
2023/10/05	1.2	9.69	0	0.00	9.69	1.2	411	0.29%
2023/10/04	3.5	9.72	2	9.74	9.70	1.5	414	0.35%
2023/10/03	1.4	9.77	0	9.77	9.71	1.4	414	0.33%
2023/10/02	0	0.00	0.2	9.76	9.80	-0.2	421	-0.05%
2023/09/28	2.1	9.65	0	0.00	9.63	2.1	415	0.51%
2023/09/27	0.4	9.73	0	0.00	9.65	0.4	419	0.09%
2023/09/26	0.1	9.74	0	0.00	9.70	0.1	423	0.03%
2023/09/25	0.1	9.76	0	0.00	9.71	0.1	425	0.03%
2023/09/22	2.1	9.72	0.4	9.77	9.71	1.7	432	0.38%
2023/09/21	0.4	9.86	0	0.00	9.73	0.4	424	0.10%
2023/09/20	0	9.90	0	0.00	9.90	0	424	0.01%
2023/09/19	0.1	9.93	0.1	9.95	9.93	0	427	0.01%
2023/09/18	0.2	9.94	0	0.00	9.93	0.2	425	0.05%
2023/09/15	0.1	9.93	0	0.00	9.84	0.1	428	0.02%
2023/09/13	0.2	9.82	0	0.00	9.81	0.2	427	0.04%
2023/09/12	1	9.73	0	0.00	9.71	1	431	0.24%
2023/09/11	0.1	9.86	0	0.00	9.70	0.1	438	0.01%
2023/09/08	0.1	9.63	0.1	9.66	9.64	0	436	-0.01%
2023/09/07	3.5	9.66	0	0.00	9.63	3.5	439	0.79%
2023/09/06	0.1	9.74	0	0.00	9.68	0.1	441	0.02%
2023/09/05	0.1	9.76	14	9.72	9.73	-13.9	443	-3.13%
2023/09/04	1.2	9.70	0	0.00	9.75	1.2	450	0.27%
2023/09/01	12.1	9.75	0	0.00	9.74	12.1	453	2.66%
2023/08/31	0.6	9.57	0.4	9.51	9.56	0.2	447	0.05%
2023/08/30	0.4	9.46	0	0.00	9.42	0.4	448	0.08%
2023/08/29	0.3	9.45	0	0.00	9.41	0.3	455	0.06%
2023/08/28	1.6	9.48	0	0.00	9.43	1.6	457	0.34%
2023/08/25	1.9	9.48	0	0.00	9.46	1.9	461	0.42%
2023/08/24	0.3	9.40	0	0.00	9.37	0.3	463	0.06%
2023/08/23	5.7	9.40	0	0.00	9.40	5.7	462	1.24%
2023/08/22	0.8	9.53	0	0.00	9.46	0.8	468	0.17%
2023/08/21	2.2	9.54	0	0.00	9.52	2.2	475	0.46%
2023/08/18	1.2	9.51	0	0.00	9.46	1.2	486	0.25%
2023/08/17	2.2	9.51	0	0.00	9.51	2.2	520	0.42%
2023/08/16	2.6	9.54	3	9.48	9.53	-0.4	543	-0.06%
2023/08/15	3.1	9.65	0	0.00	9.65	3.1	539	0.57%
2023/08/14	0.9	9.75	0	0.00	9.66	0.9	539	0.17%
2023/08/11	0.5	9.84	1	9.80	9.79	-0.5	541	-0.09%
2023/08/10	2.6	9.81	0.1	9.83	9.80	2.5	541	0.46%
2023/08/09	0.7	9.90	0	0.00	9.85	0.7	536	0.14%
2023/08/08	0.3	9.89	0	0.00	9.86	0.3	538	0.05%
2023/08/07	1.4	9.89	0	0.00	9.84	1.4	542	0.26%
2023/08/04	1.1	9.94	1	9.95	9.92	0.1	538	0.02%
2023/08/02	2.1	9.95	0	0.00	9.94	2.1	538	0.39%
2023/08/01	0.3	9.97	0	0.00	9.96	0.3	533	0.05%
2023/07/31	0.5	10.00	0	0.00	9.95	0.5	531	0.09%
2023/07/28	0.6	10.08	0	0.00	10.00	0.6	530	0.11%
2023/07/27	1.2	10.06	0	0.00	10.10	1.2	531	0.22%
2023/07/26	1.3	9.93	0	0.00	9.98	1.3	529	0.25%
2023/07/25	1.4	9.90	0	0.00	9.88	1.4	527	0.26%
2023/07/24	1.5	9.89	0	0.00	9.86	1.5	527	0.29%
2023/07/21	1.4	9.98	0	0.00	9.94	1.4	529	0.26%
2023/07/20	1.8	9.98	0	0.00	10.00	1.8	533	0.33%
2023/07/19	3.8	9.97	0	0.00	9.90	3.8	532	0.71%
2023/07/18	1.1	10.05	5	10.05	10.00	-3.9	531	-0.73%
2023/07/17	1.5	10.08	2	10.05	10.05	-0.5	530	-0.09%
2023/07/14	1.1	10.10	1	10.10	10.10	0.1	531	0.02%
2023/07/13	2.2	10.13	0	0.00	10.10	2.2	530	0.40%
2023/07/12	3.2	10.23	1	10.20	10.25	2.2	531	0.42%
2023/07/11	1.5	10.27	0	0.00	10.25	1.5	535	0.29%
2023/07/10	2.3	10.29	0	0.00	10.30	2.3	537	0.43%
2023/07/07	1.3	10.27	0	0.00	10.30	1.3	537	0.24%
2023/07/06	1.2	10.41	0	0.00	10.40	1.2	534	0.22%
2023/07/05	0.1	10.55	0	0.00	10.55	0.1	533	0.02%
2023/07/04	1.2	10.51	0	0.00	10.50	1.2	532	0.22%
2023/07/03	0.4	10.63	0	0.00	10.60	0.4	537	0.07%
2023/06/29	4.1	10.55	0	0.00	10.55	4.1	531	0.77%
2023/06/28	2	10.45	4	10.48	10.50	-2	537	-0.37%
2023/06/27	0.1	10.53	0	0.00	10.35	0.1	542	0.01%
2023/06/26	0.1	10.55	0	0.00	10.50	0.1	542	0.01%
2023/06/21	2.5	10.46	1	10.40	10.50	1.5	546	0.27%
2023/06/20	0.5	10.40	0	10.50	10.35	0.5	549	0.08%
2023/06/19	1.1	10.46	0	0.00	10.40	1.1	556	0.19%
2023/06/16	0.3	10.48	0	0.00	10.40	0.3	556	0.05%
2023/06/15	2	10.35	0	0.00	10.35	2	553	0.36%
2023/06/14	0	0.00	1	10.40	10.35	-1	560	-0.18%
2023/06/12	2.3	10.46	2	10.45	10.45	0.3	575	0.05%
2023/06/09	1.1	10.55	0	0.00	10.50	1.1	576	0.19%
2023/06/08	0.3	10.62	0	0.00	10.55	0.3	581	0.05%
2023/06/07	1.2	10.52	0	0.00	10.55	1.2	587	0.21%
2023/06/06	0.2	10.60	0	0.00	10.50	0.2	611	0.02%
2023/06/05	1.3	10.52	0	0.00	10.50	1.3	636	0.21%
2023/06/02	2	10.48	0	0.00	10.40	2	636	0.31%
2023/05/30	1.2	10.47	0	0.00	10.45	1.2	632	0.19%
2023/05/29	2.1	10.60	2	10.55	10.55	0.1	630	0.02%
2023/05/26	0.1	10.55	0	0.00	10.45	0.1	634	0.01%
2023/05/25	1.1	10.75	3	10.75	10.65	-2	637	-0.31%
2023/05/24	0	10.70	0	0.00	10.80	0	630	0.00%
2023/05/23	5	10.75	3	10.83	10.65	2	622	0.32%
2023/05/22	0.2	10.45	0	0.00	10.60	0.2	594	0.03%
2023/05/19	1.3	10.37	0	0.00	10.35	1.3	569	0.22%
2023/05/18	0.3	10.45	0	0.00	10.40	0.3	567	0.04%
2023/05/17	0	10.25	0	0.00	10.40	0	570	0.00%
2023/05/16	0.1	10.30	0	0.00	10.20	0.1	568	0.01%
2023/05/12	0.9	10.22	0	0.00	10.10	0.9	575	0.15%
2023/05/11	0.9	10.22	0	0.00	10.15	0.9	573	0.15%
2023/05/10	1.2	10.27	4	10.25	10.25	-2.8	571	-0.48%
2023/05/09	1	10.35	0	0.00	10.30	1	570	0.18%
2023/05/08	2.3	10.41	1	10.35	10.35	1.3	570	0.23%
2023/05/05	1.1	10.36	0	0.00	10.40	1.1	576	0.18%
2023/05/04	0.1	10.40	0	0.00	10.35	0.1	583	0.02%
2023/05/03	2.6	10.40	0	0.00	10.35	2.6	591	0.43%
2023/05/02	1.1	10.41	1	10.40	10.40	0.1	598	0.02%
2023/04/28	1.2	10.42	1	10.40	10.35	0.2	600	0.03%
2023/04/27	3.2	10.40	1	10.35	10.45	2.2	601	0.36%
2023/04/26	0.3	10.37	0	0.00	10.30	0.3	605	0.05%
2023/04/25	0.1	10.47	6	10.35	10.35	-5.9	602	-0.97%
2023/04/24	2.3	10.46	2	10.45	10.45	0.3	595	0.05%
2023/04/21	1.4	10.60	1	10.55	10.45	0.4	593	0.07%
2023/04/19	1.3	10.77	0	0.00	10.80	1.3	582	0.22%
2023/04/18	0.2	10.85	0	0.00	10.80	0.2	578	0.03%
2023/04/17	0	0.00	1	10.75	10.80	-1	582	-0.17%
2023/04/14	1	10.75	0	0.00	10.70	1	574	0.18%
2023/04/13	0	10.75	0	0.00	10.70	0	578	0.00%
2023/04/12	1.1	10.70	0	0.00	10.75	1.1	573	0.18%
2023/04/11	1	10.75	0	0.00	10.75	1	571	0.17%
2023/04/10	1	10.70	0	0.00	10.70	1	573	0.17%
2023/04/07	0.1	10.65	0	0.00	10.70	0.1	571	0.02%
2023/04/06	3.1	10.61	0	0.00	10.60	3.1	569	0.55%
2023/03/31	2.1	10.75	3	10.78	10.75	-1	568	-0.17%
2023/03/30	2	10.80	0	0.00	10.75	2	568	0.35%
2023/03/29	0.1	10.85	0	0.00	10.80	0.1	572	0.02%
2023/03/24	3	10.70	0	0.00	10.75	3	573	0.52%
2023/03/23	2	10.65	0	0.00	10.65	2	571	0.35%
2023/03/22	2	10.75	0	0.00	10.75	2	569	0.35%
2023/03/21	2.1	10.66	0	0.00	10.65	2.1	561	0.38%
2023/03/17	2.1	10.70	0.1	10.60	10.65	1.9	567	0.34%
2023/03/16	1.1	10.60	0	0.00	10.55	1.1	564	0.19%
2023/03/15	2	10.85	0	0.00	10.80	2	561	0.36%
2023/03/13	0.1	11.13	0	0.00	10.95	0.1	571	0.02%
2023/03/10	2	11.20	0	0.00	11.15	2	569	0.35%
2023/03/09	0.1	11.50	0	0.00	11.40	0.1	582	0.01%
2023/03/08	0.1	11.15	12	11.29	11.50	-11.9	594	-1.99%
2023/03/07	5	11.05	0	0.00	11.05	5	582	0.86%
2023/03/06	1	11.05	0	0.00	11.05	1	604	0.17%
2023/03/02	9	11.01	0	0.00	11.00	9	607	1.48%
2023/03/01	1	11.05	0	0.00	11.00	1	611	0.16%
2023/02/24	0.1	11.13	0	0.00	11.10	0.1	611	0.02%
2023/02/23	0	10.95	0	0.00	11.10	0	608	0.00%
2023/02/22	1.2	10.95	0	0.00	10.95	1.2	597	0.19%
2023/02/21	4.1	11.00	0	0.00	11.00	4.1	603	0.67%
2023/02/20	2	11.00	0	0.00	11.00	2	606	0.33%
2023/02/17	0.1	10.85	0	0.00	10.90	0.1	607	0.01%
2023/02/16	0	10.85	3	10.90	10.85	-3	618	-0.48%
2023/02/15	1	10.80	0.1	10.95	10.80	1	624	0.16%
2023/02/13	0.1	10.80	1.1	10.80	10.80	-1	636	-0.16%
2023/02/10	2.1	10.80	0	0.00	10.75	2.1	640	0.32%
2023/02/09	0	11.00	0	10.90	10.90	0	647	0.00%
2023/02/08	2.1	10.85	0	0.00	10.85	2.1	659	0.32%
2023/02/07	2.2	10.76	0	0.00	10.85	2.2	657	0.33%
2023/02/03	0.1	10.85	0	0.00	10.80	0.1	668	0.01%
2023/02/02	0	0.00	2	10.80	10.85	-2	666	-0.30%
2023/01/31	2	10.70	0	0.00	10.70	2	654	0.31%
2023/01/30	1	10.65	1	10.60	10.60	0	653	0.00%
2023/01/17	0	10.55	0	0.00	10.50	0	653	0.00%
2023/01/16	0.1	10.50	0	0.00	10.45	0.1	654	0.02%
2023/01/09	0.1	10.55	1	10.60	10.60	-1	664	-0.14%
2023/01/06	0	0.00	4	10.60	10.60	-4	677	-0.59%
2023/01/03	0.1	10.35	0	0.00	10.40	0.1	692	0.01%
2022/12/30	0.1	10.40	0	0.00	10.35	0.1	683	0.01%
2022/12/23	0.2	10.35	0	0.00	10.45	0.2	723	0.02%
2022/12/22	4	10.30	0	0.00	10.45	4	740	0.54%
2022/12/20	0.2	10.40	0	0.00	10.25	0.2	792	0.02%
2022/12/19	0	10.35	0	0.00	10.25	0	827	0.00%
2022/12/16	2	10.35	2	10.35	10.35	0	831	0.00%
2022/12/15	0	0.00	0.5	10.50	10.45	-0.5	838	-0.06%
2022/12/14	0.1	10.50	0	0.00	10.40	0.1	846	0.01%
2022/12/12	0	10.50	1.1	10.42	10.40	-1.1	851	-0.12%
2022/12/09	2.1	10.57	0.1	10.65	10.55	1.9	848	0.23%
2022/12/08	0	0.00	2	10.70	10.65	-2	846	-0.24%
2022/12/01	0.1	10.86	0.2	10.90	10.95	-0.1	834	-0.01%
2022/11/30	0	0.00	11	10.99	10.85	-11	820	-1.34%
2022/11/29	1.1	10.55	0	0.00	10.70	1.1	790	0.13%
2022/11/28	0.1	10.80	3	10.70	10.70	-2.9	781	-0.37%
2022/11/24	1	10.35	0	0.00	10.35	1	763	0.13%
2022/11/23	0.1	10.35	0	0.00	10.40	0.1	767	0.01%
2022/11/22	0.1	10.40	1	10.35	10.30	-0.9	774	-0.11%
2022/11/21	1	10.40	0	0.00	10.40	1	782	0.13%
2022/11/18	0.1	10.40	0	0.00	10.35	0.1	796	0.01%
2022/11/16	0.1	10.41	0	0.00	10.35	0.1	886	0.01%
2022/11/11	0	0.00	0.1	10.25	10.20	-0.1	887	-0.01%
2022/11/10	0.1	10.25	0	0.00	10.25	0.1	899	0.01%
2022/11/08	0.1	10.25	0	0.00	10.15	0.1	934	0.01%
2022/11/07	0.2	10.20	0.1	10.20	10.20	0.1	949	0.01%
2022/11/04	1.3	10.02	4	10.08	10.25	-2.7	949	-0.28%
2022/11/03	0	0.00	32	9.96	9.97	-32	955	-3.35%
2022/11/02	0.3	9.93	2	9.94	9.98	-1.7	1,008	-0.17%
2022/11/01	2	9.70	0	0.00	9.76	2	1,041	0.19%
2022/10/31	0.2	9.67	0	0.00	9.61	0.2	1,067	0.02%
2022/10/28	0.1	9.61	0	0.00	9.58	0.1	1,101	0.00%
2022/10/26	0.3	9.58	3	9.60	9.60	-2.7	1,108	-0.24%
2022/10/25	0.2	9.52	0	0.00	9.51	0.2	1,115	0.01%
2022/10/24	0.3	9.56	0	0.00	9.45	0.3	1,113	0.02%
2022/10/21	0.2	9.53	0	0.00	9.47	0.2	1,118	0.01%
2022/10/20	2.1	9.49	0	0.00	9.52	2.1	1,129	0.18%
2022/10/19	0	9.60	0	0.00	9.61	0	1,125	0.00%
2022/10/17	1.1	9.39	0	0.00	9.53	1.1	1,127	0.10%
2022/10/14	1	9.53	0	0.00	9.52	1	1,127	0.09%
2022/10/13	2.8	9.27	0	0.00	9.08	2.8	1,119	0.25%
2022/10/12	0.8	9.49	0	0.00	9.55	0.8	1,105	0.07%
2022/10/11	2.2	9.54	0	0.00	9.51	2.2	1,111	0.20%
2022/10/07	2	9.77	0	0.00	9.78	2	1,110	0.18%
2022/10/06	6	9.79	0	0.00	9.76	6	1,112	0.54%
2022/10/05	0.5	9.65	0	0.00	9.80	0.5	1,107	0.04%
2022/10/04	1.2	9.46	0	0.00	9.58	1.2	1,116	0.10%
2022/10/03	1.4	9.41	0	0.00	9.43	1.4	1,118	0.13%
2022/09/30	1.4	9.20	1	9.15	9.36	0.4	1,132	0.03%
2022/09/29	4.9	9.17	1.2	9.30	9.26	3.8	1,129	0.33%
2022/09/28	9.5	9.41	7	9.31	9.12	2.4	1,115	0.22%
2022/09/27	14.3	9.75	0	0.00	9.77	14.3	1,092	1.31%
2022/09/26	18.4	9.95	20	10.06	9.87	-1.6	1,096	-0.15%
2022/09/23	5	10.46	0.8	10.60	10.40	4.2	1,087	0.39%
2022/09/22	10	10.45	0	0.00	10.40	10	1,104	0.90%
2022/09/21	1.4	10.38	0	0.00	10.30	1.4	1,097	0.12%
2022/09/16	1	10.40	0	0.00	10.45	1	1,121	0.09%
2022/09/15	0	0.00	1	10.50	10.55	-1	1,141	-0.09%
2022/09/06	11.1	10.25	0	0.00	10.30	11.1	1,241	0.89%
2022/09/05	12.1	10.46	0	0.00	10.45	12.1	1,269	0.95%
2022/09/02	15	10.60	0	0.00	10.60	15	1,275	1.18%
2022/09/01	8	10.70	0	0.00	10.70	8	1,279	0.63%
2022/08/31	2	10.80	0	0.00	10.85	2	1,292	0.15%
2022/08/30	1	10.85	0	0.00	10.85	1	1,290	0.08%
2022/08/29	3	10.77	0	0.00	10.75	3	1,284	0.23%
2022/08/26	1	11.00	0	0.00	11.05	1	1,275	0.08%
2022/08/25	3	11.00	1	11.00	11.00	2	1,269	0.16%
2022/08/24	8	11.26	6	11.35	11.00	2	1,261	0.16%
2022/08/19	1	10.85	0	0.00	10.95	1	1,169	0.09%
2022/08/18	0	0.00	3	10.80	10.80	-3	1,156	-0.26%
2022/08/15	3	10.85	0	0.00	10.80	3	1,134	0.26%
2022/08/11	0.1	10.40	0	0.00	10.25	0.1	1,092	0.00%
2022/08/10	2	10.15	0	0.00	10.15	2	1,092	0.18%
2022/08/09	2.1	10.30	0	0.00	10.30	2.1	1,085	0.19%
2022/08/08	0	0.00	1	11.20	11.30	-1	1,038	-0.10%
2022/08/04	3	11.15	0	0.00	10.90	3	1,003	0.30%
2022/08/01	0	0.00	0.2	11.25	11.35	-0.2	1,055	-0.02%
2022/07/29	0	0.00	1	11.20	11.20	-1	1,050	-0.10%
2022/07/25	0	0.00	0	11.65	11.60	0	1,072	0.00%
2022/07/22	1	11.45	0	0.00	11.50	1	1,075	0.09%
2022/07/20	0.1	11.35	0	0.00	11.35	0.1	1,131	0.01%
2022/07/18	1	11.25	1	11.40	11.45	0	1,218	0.00%
2022/07/15	1	11.15	0	0.00	11.15	1	1,227	0.08%
2022/07/14	2	11.15	0	0.00	11.30	2	1,242	0.16%
2022/07/13	0	0.00	0.1	11.25	11.25	-0.1	1,253	0.00%
2022/07/12	0	0.00	3	10.80	10.80	-3	1,274	-0.24%
2022/07/08	2	11.33	0	0.00	11.20	2	1,342	0.15%
2022/07/06	0	11.35	0	0.00	10.90	0	1,455	0.00%
2022/07/01	3.1	10.76	0	0.00	10.65	3.1	1,643	0.19%
2022/06/30	4	11.29	0	0.00	11.25	4	1,660	0.24%
2022/06/29	1	11.75	1	11.75	11.70	0	1,657	0.00%
2022/06/28	2	11.90	0	0.00	11.95	2	1,690	0.12%
2022/06/27	1	11.90	11	11.92	12.00	-10	1,768	-0.57%
2022/06/24	2	11.77	3	11.87	11.70	-1	1,788	-0.05%
2022/06/20	4	11.50	0	0.00	11.25	4	1,865	0.21%
2022/06/16	5	12.38	2	12.35	12.20	3	1,887	0.16%
2022/06/15	0	0.00	2	12.50	12.60	-2	1,925	-0.10%
2022/06/14	3	12.50	1	12.60	12.50	2	1,970	0.10%
2022/06/13	2	12.75	0	0.00	12.85	2	1,968	0.10%
2022/06/10	1	13.10	0	0.00	13.10	1	1,982	0.05%
2022/06/09	2	13.30	0	0.00	13.20	2	2,011	0.10%
2022/06/06	0	0.00	3	13.85	13.55	-3	2,100	-0.14%
2022/05/31	5	13.55	0	0.00	13.50	5	2,181	0.23%
2022/05/26	0	0.00	0	13.35	13.20	0	2,220	0.00%
2022/05/25	1	13.25	0	0.00	13.35	1	2,234	0.04%
2022/05/24	2	13.35	0	0.00	13.35	2	2,278	0.09%
2022/05/23	1	13.45	3	13.45	13.45	-2	2,278	-0.09%
2022/05/20	0	0.00	3	13.35	13.25	-3	2,297	-0.13%
2022/05/19	4	13.08	1	12.95	13.15	3	2,337	0.13%
2022/05/16	3	13.10	0	0.00	13.00	3	2,393	0.13%
2022/05/13	0	0.00	1	12.90	12.95	-1	2,408	-0.04%
2022/05/09	7	13.02	0	0.00	12.80	7	2,440	0.29%
2022/05/06	10	13.75	0	0.00	13.80	10	2,425	0.41%
2022/05/05	1	14.15	0	0.00	14.10	1	2,498	0.04%
2022/05/04	1	14.00	0	0.00	13.95	1	2,520	0.04%
2022/05/03	0	0.00	0	13.90	13.85	0	2,540	0.00%
2022/04/28	0	0.00	0	13.85	13.95	0	2,569	0.00%
2022/04/27	1	14.00	1	13.99	13.90	0	2,571	0.00%
2022/04/26	0.1	14.65	3	14.58	14.50	-3	2,545	-0.12%
2022/04/25	3	14.60	20	14.83	14.45	-17	2,546	-0.67%
2022/04/22	0.1	15.30	0	0.00	15.15	0.1	2,496	0.00%
2022/04/20	0	15.25	0	0.00	15.25	0	2,520	0.00%
2022/04/19	2	15.28	0	0.00	15.25	2	2,551	0.08%
2022/04/18	1	15.20	0	0.00	15.20	1	2,572	0.04%
2022/04/15	6	15.48	0	0.00	15.35	6	2,562	0.23%
2022/04/14	0	0.00	2	15.55	15.50	-2	2,566	-0.08%
2022/04/13	1.1	15.70	0	0.00	15.75	1.1	2,565	0.04%
2022/04/11	7	16.50	0	0.00	16.40	7	2,489	0.28%
2022/04/08	3	17.10	0	0.00	17.20	3	2,406	0.12%
2022/04/07	0	0.00	7	16.83	16.60	-7	2,357	-0.30%
2022/04/06	0	0.00	4	17.24	17.20	-4	2,321	-0.17%
2022/03/30	2	17.00	8	16.85	17.10	-6	2,319	-0.26%
2022/03/29	0	0.00	6	16.83	16.75	-6	2,261	-0.27%
2022/03/28	5	16.56	0	0.00	16.65	5	2,270	0.22%
2022/03/25	0	0.00	2	16.60	16.75	-2	2,273	-0.09%
2022/03/24	0	0.00	1	16.45	16.65	-1	2,283	-0.04%
2022/03/23	8	16.60	0	0.00	16.60	8	2,557	0.31%
2022/03/22	2	16.48	5	16.55	16.40	-3	2,575	-0.12%
2022/03/21	0	0.00	1	16.40	16.40	-1	2,573	-0.04%
2022/03/18	10	16.28	4	16.29	16.25	6	2,592	0.23%
2022/03/17	5	15.95	19	16.06	16.05	-14	2,577	-0.54%
2022/03/16	10	15.73	10	15.90	15.70	0	2,557	0.00%
2022/03/14	2	15.45	0	0.00	15.60	2	2,687	0.07%
2022/03/09	0	15.60	11	15.71	15.75	-11	2,955	-0.37%
2022/03/08	0	0.00	5	15.20	15.15	-5	2,935	-0.17%
2022/03/07	0	0.00	2	15.45	15.40	-2	2,922	-0.07%
2022/03/04	1	15.80	0	0.00	15.80	1	2,942	0.03%
2022/03/03	6	15.88	6	15.95	15.85	0	3,007	0.00%
2022/03/01	0	0.00	2	15.65	15.70	-2	3,086	-0.06%
2022/02/25	1	15.35	0	0.00	15.35	1	3,113	0.03%
2022/02/24	3	15.60	0	0.00	15.40	3	3,137	0.10%
2022/02/23	10	15.95	1	16.05	15.95	9	3,132	0.29%
2022/02/22	13	15.99	3	15.95	15.95	10	3,209	0.31%
2022/02/21	0	0.00	5	16.13	16.25	-5	3,218	-0.16%
2022/02/18	3	15.95	0	0.00	16.10	3	3,242	0.09%
2022/02/17	2	15.95	8	16.16	15.95	-6	3,298	-0.18%
2022/02/16	9	15.99	3	15.92	15.95	6	3,306	0.18%
2022/02/15	0	0.00	2	16.00	15.90	-2	3,356	-0.06%
2022/02/14	1	15.95	1	16.15	16.15	0	3,413	0.00%
2022/02/11	2	16.15	2	16.05	16.05	0	3,748	0.00%
2022/02/10	2	16.00	5	16.09	16.05	-3	3,870	-0.08%
2022/02/09	1	16.05	2	16.18	16.15	-1	4,058	-0.02%
2022/02/08	3	16.00	0	0.00	16.15	3	4,103	0.07%
2022/02/07	0	0.00	4	15.79	15.90	-4	4,171	-0.10%
2022/01/26	1	15.05	0.2	15.00	15.00	0.8	4,266	0.02%
2022/01/21	0	0.00	1	15.45	15.40	-1	4,416	-0.02%
2022/01/19	1	15.45	0	0.00	15.50	1	4,516	0.02%
2022/01/18	0	0.00	1	15.55	15.50	-1	4,605	-0.02%
2022/01/14	2	15.25	0	0.00	15.30	2	4,766	0.04%
2022/01/12	8	15.36	1	15.45	15.40	7	4,948	0.14%
2022/01/11	10	15.70	0	0.00	15.70	10	5,288	0.19%
2022/01/10	2.2	15.90	0	0.00	16.00	2.2	5,557	0.04%
2022/01/07	0.3	15.95	1	15.80	15.85	-0.7	5,589	-0.01%
2022/01/06	1	15.90	17	15.92	15.95	-16	5,624	-0.28%
2022/01/05	0	0.00	5	16.39	16.10	-5	5,665	-0.09%
2022/01/04	2	16.20	0	0.00	16.30	2	5,769	0.03%
2022/01/03	0	0.00	1	16.35	16.35	-1	5,878	-0.02%
2021/12/30	3	16.48	9	16.58	16.45	-6	6,055	-0.10%
2021/12/28	6	16.40	0	0.00	16.40	6	6,865	0.09%
2021/12/27	4	16.60	2	16.55	16.55	2	7,447	0.03%
2021/12/24	7	16.47	0	0.00	16.50	7	8,303	0.08%
2021/12/23	1	16.50	1	16.50	16.50	0	9,207	0.00%
2021/12/22	0	0.00	1	16.60	16.60	-1	9,607	-0.01%
2021/12/21	0	0.00	11	16.54	16.80	-11	10,623	-0.10%
2021/12/20	16	16.55	1	16.55	16.55	15	10,759	0.14%
2021/12/17	35	17.14	25	17.21	16.80	10	10,748	0.09%
2021/12/16	2	16.65	0	0.00	16.60	2	10,478	0.02%
2021/12/14	5	16.50	0	0.00	16.50	5	10,534	0.05%
2021/12/10	2	16.78	0	0.00	16.75	2	10,482	0.02%
2021/12/09	2	17.18	2	17.20	16.90	0	10,535	0.00%
2021/12/08	1	16.80	5	17.13	16.70	-4	10,463	-0.04%
2021/12/07	0	0.00	1	16.85	16.90	-1	10,429	-0.01%
2021/12/06	0	0.00	42	16.75	16.85	-42	10,412	-0.40%
2021/12/03	42	16.70	22	16.66	16.90	20	10,387	0.19%
2021/12/02	11	16.01	3	16.00	16.10	8	10,202	0.08%
2021/12/01	1	16.15	0	0.00	16.15	1	10,232	0.01%
2021/11/30	2	16.13	1	16.05	16.10	1	10,289	0.01%
2021/11/29	0.5	15.70	0	0.00	15.60	0.5	10,430	0.00%
2021/11/26	7	16.24	0	0.00	16.10	7	10,409	0.07%
2021/11/25	2.1	16.60	2	16.63	16.60	0.1	10,419	0.00%
2021/11/24	11	16.53	1	16.60	16.60	10	10,420	0.10%
2021/11/23	8	16.37	1	16.60	16.30	7	10,418	0.07%
2021/11/22	1	16.40	0	0.00	16.40	1	10,428	0.01%
2021/11/19	3	16.50	1	16.80	16.40	2	10,482	0.02%
2021/11/18	1	16.60	5	16.73	16.65	-4	10,467	-0.04%
2021/11/17	4.3	16.66	50	16.65	16.60	-45.7	10,541	-0.43%
2021/11/16	8	16.78	22	16.76	16.70	-14	10,572	-0.13%
2021/11/15	2.3	16.92	52	16.91	16.90	-49.7	10,626	-0.47%
2021/11/12	5	16.95	20	16.95	16.95	-15	10,747	-0.14%
2021/11/11	6	17.11	1	17.20	17.05	5	10,836	0.05%
2021/11/10	19	17.46	21	17.64	17.20	-2	10,969	-0.02%
2021/11/09	7	16.91	3	16.93	16.90	4	10,689	0.04%
2021/11/08	10	16.97	0	0.00	17.00	10	10,649	0.09%
2021/11/04	27	17.41	0	0.00	17.40	27	10,622	0.25%
2021/11/03	1	17.65	3.7	17.66	17.65	-2.7	10,856	-0.02%
2021/11/02	1.9	17.32	1	17.50	17.15	0.9	11,142	0.01%
2021/11/01	6.2	17.07	13	17.06	17.10	-6.9	11,155	-0.06%
2021/10/29	3.2	17.07	1	17.10	17.10	2.2	11,217	0.02%
2021/10/28	2.1	17.15	3	17.23	17.30	-1	11,205	-0.01%
2021/10/27	2	16.98	30	16.98	17.05	-28	11,259	-0.25%
2021/10/26	2	17.05	3	17.15	17.05	-1	11,310	-0.01%
2021/10/25	0	0.00	11	17.54	17.40	-11	11,401	-0.10%
2021/10/22	7.1	17.47	2	17.60	17.40	5.1	11,495	0.04%
2021/10/21	20.1	17.85	5.1	17.87	17.80	15.1	11,547	0.13%
2021/10/20	45.1	18.12	1	18.15	18.00	44.1	11,620	0.38%
2021/10/19	50	18.06	3	17.97	18.05	47	11,855	0.40%
2021/10/18	10.1	17.33	12	18.16	18.40	-2	11,592	-0.02%
2021/10/15	2	17.03	20	17.03	16.95	-18	11,483	-0.16%
2021/10/14	1	16.85	3	16.93	16.90	-2	11,567	-0.02%
2021/10/13	17	17.14	7	17.19	16.90	10	11,659	0.09%
2021/10/12	4	17.60	25	17.62	17.40	-21	11,702	-0.18%
2021/10/08	3	18.08	5	18.00	18.15	-2	11,723	-0.02%
2021/10/07	15	18.23	8	18.30	18.20	7	11,892	0.06%
2021/10/06	43.3	18.36	34	18.13	18.00	9.3	12,221	0.08%
2021/10/05	218.1	17.91	218	17.60	17.95	0.1	11,997	0.00%	大買/大賣/
2021/10/04	51	18.84	45	18.82	17.70	6	12,100	0.05%
2021/10/01	117	20.68	109	20.12	19.65	8	11,568	0.07%	大買/大賣/
2021/09/30	56.2	21.13	77	21.16	21.35	-20.8	10,772	-0.19%
2021/09/29	75	19.55	54	19.57	19.45	21	9,897	0.21%
2021/09/28	102	19.77	110.1	19.61	19.40	-8.1	9,502	-0.09%	大買/大賣/
2021/09/27	17	18.49	12	18.45	18.75	5	8,503	0.06%
2021/09/24	0	17.70	0	0.00	17.50	0	8,397	0.00%
2021/09/23	1	17.40	5	17.43	17.35	-4	8,444	-0.05%
2021/09/22	4.1	17.46	0	0.00	17.40	4.1	8,471	0.05%
2021/09/17	1	18.40	0	0.00	18.30	1	8,552	0.01%
2021/09/16	2	18.50	0	0.00	18.55	2	8,607	0.02%
2021/09/15	6	18.69	3	18.80	18.85	3	9,022	0.03%
2021/09/14	3	18.68	1	18.70	18.60	2	9,374	0.02%
2021/09/13	0	0.00	17	19.03	19.20	-17	9,851	-0.17%
2021/09/10	4	18.69	1	18.80	18.70	3	11,115	0.03%
2021/09/09	10	18.40	6	18.32	18.45	4	11,323	0.04%
2021/09/08	3	18.38	1	18.25	18.10	2	11,584	0.02%
2021/09/07	2	18.53	0	0.00	18.45	2	11,740	0.02%
2021/09/06	3	18.42	1	18.40	18.40	2	11,836	0.02%
2021/09/03	0	0.00	1	19.00	19.20	-1	11,964	-0.01%
2021/09/02	4	18.71	1	19.55	18.60	3	12,175	0.02%
2021/09/01	2	20.18	4	20.23	19.95	-2	12,163	-0.02%
2021/08/27	0	0.00	2	19.95	19.90	-2	13,383	-0.01%
2021/08/26	0	0.00	3	19.80	19.70	-3	15,401	-0.02%
2021/08/25	1	19.60	0	0.00	19.80	1	16,491	0.01%
2021/08/23	10	19.35	13	19.48	19.55	-3	18,596	-0.02%
2021/08/20	1	18.85	3	18.97	18.90	-2	20,166	-0.01%
2021/08/19	5	18.97	6	18.45	18.50	-1	21,879	0.00%
2021/08/18	5	17.85	8	18.29	19.25	-3	25,250	-0.01%
2021/08/17	10	18.81	15	18.53	18.40	-5	28,626	-0.02%
2021/08/16	2	19.35	2	19.33	19.45	0	30,071	0.00%
2021/08/13	0	0.00	20	20.00	19.50	-20	33,128	-0.06%
2021/08/12	0	19.50	1	19.70	19.60	-1	34,806	0.00%
2021/08/11	14	20.01	63	19.57	19.50	-49	35,695	-0.14%
2021/08/10	59.1	20.47	4	20.33	20.25	55.1	37,472	0.15%
2021/08/09	24.4	21.12	11	20.74	20.60	13.4	38,180	0.04%
2021/08/06	14	22.37	17	22.28	21.95	-3	39,396	-0.01%
2021/08/05	1	21.55	13	21.27	21.45	-12	40,500	-0.03%
2021/08/04	0.1	21.00	2	21.43	21.10	-1.9	43,753	0.00%
2021/08/03	1	21.50	2	21.33	21.15	-1	44,498	0.00%
2021/08/02	8	21.23	14	21.23	21.65	-6	45,027	-0.01%
2021/07/30	14	21.25	6	21.18	21.10	8	46,282	0.02%
2021/07/29	15	21.08	11	21.55	21.75	4	47,165	0.01%
2021/07/28	11	20.89	24	20.61	20.80	-13	47,550	-0.03%
2021/07/27	7	20.99	9	20.59	20.25	-2	48,011	0.00%
2021/07/26	26	21.39	25	21.21	21.15	1	48,466	0.00%
2021/07/23	110	21.66	52	21.43	21.65	58	48,730	0.12%	大買/
2021/07/22	7	20.30	13	20.23	20.05	-6	48,592	-0.01%
2021/07/21	31	20.53	23	20.61	20.00	8	48,682	0.02%
2021/07/20	1	21.25	10	21.02	21.00	-9	48,769	-0.02%
2021/07/19	8	21.67	19	21.92	21.80	-11	49,002	-0.02%
2021/07/16	9	21.59	8	21.51	21.40	1	49,333	0.00%
2021/07/15	13	21.73	11	21.85	22.10	2	49,513	0.00%
2021/07/14	56	20.80	56	21.16	21.20	0	49,671	0.00%
2021/07/13	82	21.60	162.1	21.11	20.90	-80.1	49,786	-0.16%	大賣/
2021/07/12	39	23.22	9.1	23.39	23.05	29.9	49,635	0.06%
2021/07/09	70.1	24.29	70	24.12	23.80	0.1	49,983	0.00%
2021/07/08	2	25.15	2	25.35	25.30	0	49,925	0.00%
2021/07/07	12	25.09	2	24.60	24.60	10	50,603	0.02%
2021/07/06	0	0.00	6	23.88	24.25	-6	51,005	-0.01%
2021/07/05	1	23.40	2	23.30	23.40	-1	51,616	0.00%
2021/07/02	2	23.68	0	0.00	23.60	2	52,722	0.00%
2021/07/01	17	23.69	3	23.20	23.50	14	53,157	0.03%
2021/06/30	15	22.80	51	23.58	23.90	-36	53,339	-0.07%
2021/06/29	3	22.90	21.2	23.17	22.55	-18.2	53,304	-0.03%
2021/06/28	3	23.30	17	23.28	23.35	-14	53,317	-0.03%
2021/06/25	50	25.00	5	25.25	24.45	45	53,263	0.08%
2021/06/24	104	24.86	114	24.83	24.55	-10	53,333	-0.02%	大買/大賣/
2021/06/23	48	24.55	37	24.81	24.30	11	53,378	0.02%
2021/06/22	40.1	25.31	65.1	25.39	24.95	-25	53,081	-0.05%
2021/06/21	266.1	26.23	187.2	25.82	24.70	78.9	52,624	0.15%	大買/大賣/
2021/06/18	25	25.89	39.2	25.97	26.40	-14.2	51,434	-0.03%
2021/06/17	30	25.44	31.7	25.57	26.00	-1.7	51,352	0.00%
2021/06/16	15	25.95	50.3	25.80	25.80	-35.3	51,119	-0.07%
2021/06/15	14	25.41	22.1	25.65	25.80	-8.1	51,074	-0.02%
2021/06/11	8.7	25.15	33	24.81	25.00	-24.3	51,030	-0.05%
2021/06/09	15	25.24	14.3	25.06	24.80	0.8	50,805	0.00%
2021/06/08	11.2	25.32	13.4	25.59	25.30	-2.2	51,007	0.00%
2021/06/07	40.1	25.68	22.4	26.00	25.75	17.7	51,325	0.03%
2021/06/04	89.5	26.99	31.9	27.21	26.45	57.6	51,054	0.11%
2021/06/03	108	27.20	236.2	27.80	28.30	-128.2	50,181	-0.26%	大買/大賣/鉅額交易
2021/06/02	148	26.42	176	26.01	25.75	-28	48,157	-0.06%	大買/大賣/
2021/06/01	191.2	25.45	207	25.41	26.25	-15.8	47,028	-0.03%	大買/大賣/
2021/05/31	172.1	26.04	171.6	26.03	25.10	0.5	45,979	0.00%	大買/大賣/
2021/05/28	179.6	26.70	272	26.85	26.50	-92.5	44,815	-0.21%	大買/大賣/
2021/05/27	356.4	26.45	178	26.21	25.90	178.4	43,186	0.41%	大買/大賣/鉅額交易
2021/05/26	578.2	26.17	577	26.59	26.15	1.2	41,423	0.00%	大買/大賣/
2021/05/25	386.3	26.43	371.2	25.76	24.60	15.1	37,974	0.04%	大買/大賣/
2021/05/24	271	25.12	262.6	25.80	26.10	8.4	34,465	0.02%	大買/大賣/
2021/05/21	471.1	22.46	590	22.58	23.75	-118.9	32,924	-0.36%	大買/大賣/鉅額交易
2021/05/20	144	20.73	183	21.14	21.60	-39	29,728	-0.13%	大買/大賣/
2021/05/19	140	19.54	92	19.74	19.65	48	28,016	0.17%	大買/
2021/05/18	268	19.52	230	19.66	19.90	38	27,084	0.14%	大買/大賣/
2021/05/17	202	19.36	156.3	19.62	18.95	45.7	25,228	0.18%	大買/大賣/
2021/05/14	204	20.71	190.4	20.90	21.05	13.6	24,418	0.06%	大買/大賣/
2021/05/13	112	20.55	155.6	20.13	19.15	-43.6	22,869	-0.19%	大買/大賣/
2021/05/12	598	23.21	380	22.92	21.05	217.9	21,310	1.02%	大買/大賣/鉅額交易
2021/05/11	45	22.40	27	22.45	22.55	18	17,943	0.10%
2021/05/10	34	19.87	41.2	20.19	20.50	-7.2	17,086	-0.04%
2021/05/07	129.7	19.23	109	18.82	18.65	20.7	16,535	0.13%	大買/大賣/
2021/05/06	113	17.97	84	18.31	18.80	29	15,177	0.19%	大買/
2021/05/05	39.4	17.15	94.7	17.28	17.10	-55.3	14,183	-0.39%
2021/05/04	39	17.03	31	17.13	15.95	8	13,621	0.06%
2021/05/03	50	18.00	94	17.88	17.35	-44	13,001	-0.34%
2021/04/29	27	17.67	7	17.81	17.20	20	12,410	0.16%
2021/04/28	15	17.36	19	17.41	17.50	-4	12,004	-0.03%
2021/04/27	25	16.95	53	17.05	17.10	-28	11,810	-0.24%
2021/04/26	49	17.20	24	17.28	16.95	25	11,618	0.22%
2021/04/23	43.1	17.38	38	17.42	17.35	5.1	11,390	0.04%
2021/04/22	74	17.71	92.1	17.54	16.90	-18.1	11,094	-0.16%
2021/04/21	22	17.33	20	17.36	17.25	2	10,639	0.02%
2021/04/20	46	16.97	29	17.06	17.00	17	10,368	0.16%
2021/04/19	58	16.95	50.4	17.01	17.25	7.6	10,127	0.08%
2021/04/16	89.4	16.66	91	16.75	17.00	-1.6	9,757	-0.02%
2021/04/15	70	16.58	55.4	16.52	16.75	14.6	9,456	0.15%
2021/04/14	22.4	15.37	7	15.54	15.50	15.4	8,856	0.17%
2021/04/13	71.8	16.40	61	16.00	15.60	10.8	8,704	0.12%
2021/04/12	49	15.31	50	15.51	16.05	-1	8,129	-0.01%
2021/04/09	77.1	14.75	94.3	14.86	15.05	-17.2	7,772	-0.22%
2021/04/08	158.1	14.45	45	14.47	14.40	113.1	7,291	1.55%	大買/鉅額交易
2021/04/07	42	13.34	39	13.53	13.65	3	6,385	0.05%
2021/04/06	3	12.23	10	12.29	12.45	-7	6,241	-0.11%
2021/03/31	5	11.81	0	0.00	11.80	5	7,505	0.07%
2021/03/30	2	12.10	5	11.95	11.90	-3	7,706	-0.04%
2021/03/29	12	12.20	5	12.13	12.00	7	7,653	0.09%
2021/03/26	7.4	12.45	62	12.50	12.25	-54.6	7,686	-0.71%
2021/03/25	4	12.01	0	0.00	12.05	4	7,244	0.06%
2021/03/24	3	12.02	3	11.90	11.95	0	7,180	0.00%
2021/03/23	8	12.00	13	12.08	11.80	-5	7,095	-0.07%
2021/03/22	25	11.98	15	11.55	11.95	10	6,986	0.14%
2021/03/19	22	11.80	20	11.75	11.75	2	6,918	0.03%
2021/03/18	8	11.97	10	11.95	11.95	-2	6,977	-0.03%
2021/03/17	10	11.55	10	11.90	11.85	0	6,928	0.00%
2021/03/16	9	11.57	5	11.68	11.50	4	6,873	0.06%
2021/03/15	5	11.85	11	11.94	11.85	-6	6,818	-0.09%
2021/03/12	36	11.65	47	11.75	11.90	-11	6,653	-0.17%
2021/03/11	18	11.24	62	11.39	11.20	-44	6,304	-0.70%
2021/03/10	10	10.40	0	0.00	10.55	10	5,797	0.17%
2021/03/05	0	0.00	4	10.60	10.60	-4	5,781	-0.07%
2021/03/04	0	0.00	3	10.68	10.70	-3	5,801	-0.05%
2021/03/03	5	10.50	5	10.75	10.65	0	5,811	0.00%
2021/03/02	4	10.80	48	10.91	10.60	-44	5,793	-0.76%
2021/02/26	0	0.00	3	10.65	10.75	-3	5,776	-0.05%
2021/02/25	0	0.00	1	10.55	10.65	-1	5,746	-0.02%
2021/02/24	14	10.43	0	0.00	10.35	14	5,724	0.24%
2021/02/23	1	10.70	5	10.74	10.75	-4	5,686	-0.07%
2021/02/22	0	0.00	5.1	10.65	10.60	-5.1	5,650	-0.09%
2021/02/19	3	10.30	0	0.00	10.35	3	5,606	0.05%
2021/02/18	16	9.89	3	9.95	10.10	13	5,622	0.23%
2021/02/17	25	9.26	1	9.62	9.59	24	5,709	0.42%
2021/02/04	0	0.00	11	9.02	9.06	-11	5,671	-0.19%
2021/02/03	0	0.00	5	9.00	9.00	-5	5,696	-0.09%
2021/02/02	5	9.13	1	9.01	9.10	4	5,711	0.07%
2021/02/01	1	8.96	0	0.00	8.90	1	5,721	0.02%
2021/01/28	5	9.09	0	0.00	9.06	5	5,682	0.09%
2021/01/27	0	0.00	5	9.24	9.16	-5	5,671	-0.09%
2021/01/22	0	0.00	3	9.03	9.13	-3	5,639	-0.05%
2021/01/21	5	9.02	22	9.05	9.04	-17	5,611	-0.30%
2021/01/20	10	9.46	6	9.37	9.20	4	5,581	0.07%
2021/01/19	0	0.00	1	9.36	9.59	-1	5,537	-0.02%
2021/01/18	5	9.05	15	9.34	9.41	-10	5,509	-0.18%
2021/01/15	5.1	9.51	20	9.45	9.38	-14.9	5,463	-0.27%
2021/01/14	10	9.91	2	9.88	9.86	8	5,400	0.15%
2021/01/13	15	10.10	1.5	10.12	10.05	13.5	5,375	0.25%
2021/01/12	12	9.87	11	9.90	9.94	1	5,339	0.02%
2021/01/11	31	10.07	11.2	10.10	10.00	19.8	5,274	0.38%
2021/01/08	8	10.14	20	10.16	10.20	-12	5,250	-0.23%
2021/01/07	11	10.35	11	10.30	10.30	0	5,234	0.00%
2021/01/06	97	11.03	72	10.79	10.30	25	5,186	0.48%
2021/01/05	52	11.40	55	11.40	11.20	-3	4,979	-0.06%
2021/01/04	26	11.21	5	11.27	11.35	21	4,786	0.44%
2020/12/31	15	11.24	16.5	11.33	11.20	-1.5	4,665	-0.03%
2020/12/30	24.2	11.70	6	11.61	11.50	18.2	4,481	0.41%
2020/12/29	67	11.97	46	11.91	11.75	21	4,261	0.49%
2020/12/28	65	11.86	20	11.96	12.10	45	3,928	1.15%
2020/12/25	57	11.86	86	12.06	12.10	-29	3,467	-0.84%
2020/12/24	6	10.75	226.1	10.75	11.00	-220.1	2,367	-9.30%	大賣/鉅額交易
2020/12/23	4	9.87	37	10.01	10.00	-33	2,091	-1.58%
2020/12/22	15	10.23	108	10.30	9.70	-93	2,058	-4.52%	大賣/
2020/12/21	9	9.68	25	9.87	9.89	-16	1,894	-0.84%
2020/12/18	5.1	9.54	0	0.00	9.60	5.1	1,871	0.27%
2020/12/16	0	0.00	1	9.75	9.60	-1	1,877	-0.05%
2020/12/15	35	9.80	0	0.00	9.61	35	1,887	1.85%
2020/12/14	6	9.68	90	10.03	10.05	-84	1,869	-4.49%
2020/12/11	0	0.00	30	9.90	9.51	-30	1,800	-1.67%
2020/12/10	20	9.50	0	0.00	9.63	20	1,717	1.16%
2020/12/09	0	0.00	2	9.48	9.48	-2	1,718	-0.12%
2020/12/08	2	9.34	7	9.33	9.34	-5	1,781	-0.28%
2020/12/03	5	9.28	0	0.00	9.29	5	2,150	0.23%
2020/12/01	0	0.00	1	9.28	9.27	-1	2,234	-0.04%
2020/11/30	51	9.44	0	0.00	9.40	51	2,261	2.25%
2020/11/27	0	0.00	31	9.29	9.37	-31	2,266	-1.37%
2020/11/26	30	9.25	2	9.26	9.26	28	2,258	1.24%
2020/11/25	20	9.25	0	0.00	9.25	20	2,268	0.88%
2020/11/24	30	9.20	27	9.21	9.22	3	2,277	0.13%
2020/11/23	10	9.10	1	9.21	9.21	9	2,322	0.39%
2020/11/20	60	9.14	1	9.18	9.17	59	2,333	2.53%
2020/11/19	10	9.12	0	0.00	9.16	10	2,397	0.42%
2020/11/18	30	9.20	1	9.23	9.21	29	2,504	1.16%
2020/11/17	110	9.20	0	0.00	9.19	110	2,572	4.28%	大買/鉅額交易
2020/11/16	5	9.10	10	9.05	9.10	-5	2,612	-0.19%
2020/11/12	60	8.51	0	0.00	8.49	60	2,576	2.33%
2020/11/11	0	0.00	10	8.46	8.49	-10	2,623	-0.38%
2020/11/10	20	8.18	0	0.00	8.29	20	2,593	0.77%
2020/11/09	20	8.10	0	0.00	8.15	20	2,572	0.78%
2020/11/03	0	0.00	5	8.00	8.00	-5	2,625	-0.19%
2020/10/21	0	0.00	1	8.23	8.28	-1	2,637	-0.04%
2020/10/19	0	0.00	3	8.50	8.50	-3	2,618	-0.11%
2020/10/16	0	0.00	5	8.55	8.45	-5	2,605	-0.19%
2020/10/05	5	8.72	0	0.00	8.80	5	2,534	0.20%
2020/09/28	0	0.00	10	8.61	8.61	-10	2,540	-0.39%
2020/09/24	0	0.00	1	8.68	8.71	-1	2,506	-0.04%
2020/09/21	72	8.90	0	0.00	8.90	72	2,444	2.95%
2020/09/17	3	9.04	49	9.11	8.95	-46	2,421	-1.90%
2020/09/16	0	0.00	13	8.91	8.92	-13	2,396	-0.54%
2020/09/11	17	9.07	10	9.01	8.87	7	2,615	0.27%
2020/09/10	21	9.49	21	9.35	9.50	0	2,591	0.00%
2020/09/08	5	8.89	0	0.00	8.94	5	2,188	0.23%
2020/09/07	40	8.91	1	8.96	8.91	39	2,159	1.81%
2020/09/04	1	8.80	0	0.00	8.85	1	2,100	0.05%
2020/09/03	0	0.00	1	8.98	8.90	-1	2,059	-0.05%
2020/09/02	0	0.00	20	8.82	8.82	-20	2,018	-0.99%
2020/09/01	0	0.00	2	8.68	8.73	-2	2,004	-0.10%
2020/08/27	10	8.60	4	8.75	8.67	6	1,913	0.31%
2020/08/26	20	8.58	3	8.62	8.62	17	1,847	0.92%
2020/08/24	0	0.00	5	8.50	8.60	-5	1,739	-0.29%
2020/08/21	0	0.00	10	8.17	8.21	-10	1,641	-0.61%
2020/08/20	1	7.99	0	0.00	7.89	1	1,551	0.06%
2020/08/19	29	7.84	16	7.82	7.86	13	1,444	0.90%
2020/08/18	30	7.50	2	7.54	7.48	28	1,348	2.08%
2020/08/17	22	7.20	10	7.44	7.47	12	1,332	0.90%
2020/08/14	5	7.12	0	0.00	7.09	5	1,275	0.39%
2020/08/13	10	7.08	0	0.00	7.06	10	1,275	0.78%
2020/08/12	6	7.08	0	0.00	7.09	6	1,281	0.47%
2020/08/11	0	0.00	1	7.23	7.12	-1	1,289	-0.08%
2020/08/10	6	7.23	0	0.00	7.20	6	1,295	0.46%
2020/08/07	5	7.34	33	7.31	7.33	-28	1,290	-2.17%
2020/08/06	5	7.07	1	7.10	7.11	4	1,235	0.32%
2020/08/04	10	7.03	0	0.00	7.01	10	1,242	0.81%
2020/08/03	3	6.90	0	0.00	6.90	3	1,252	0.24%
2020/07/30	5	6.82	0	0.00	6.82	5	1,281	0.39%
2020/07/29	1	6.65	0	0.00	6.67	1	1,286	0.08%
2020/07/13	0	0.00	10	7.11	7.12	-10	1,717	-0.58%
2020/07/09	0	0.00	0.1	7.18	7.11	-0.1	1,787	0.00%
2020/07/08	10	7.03	0	0.00	7.03	10	1,798	0.56%
2020/07/06	5	7.11	0	0.00	7.12	5	1,796	0.28%
2020/07/02	5	7.03	0	0.00	7.05	5	1,831	0.27%
2020/06/24	6	7.29	0	0.00	7.24	6	1,873	0.32%
2020/06/23	1	7.37	0	0.00	7.35	1	1,905	0.05%
2020/06/22	12	7.80	23	7.94	7.69	-11	1,871	-0.59%
2020/06/18	0	0.00	1	7.51	7.42	-1	1,610	-0.06%
2020/06/17	7	7.59	52	7.42	7.52	-45	1,581	-2.85%
2020/06/15	2	7.00	0	0.00	6.97	2	1,568	0.13%
2020/06/12	4	6.94	0	0.00	6.96	4	1,586	0.25%
2020/06/10	5	7.22	0	0.00	7.21	5	1,628	0.31%
2020/06/09	15	7.33	0	0.00	7.32	15	1,682	0.89%
2020/06/08	0	0.00	15	7.29	7.33	-15	1,715	-0.87%
2020/06/05	7	7.20	0	0.00	7.17	7	1,695	0.41%
2020/06/03	11	7.09	0	0.00	7.08	11	1,723	0.64%
2020/05/28	5	7.05	5	7.20	7.06	0	1,727	0.00%
2020/05/27	5	7.04	0	0.00	7.05	5	1,713	0.29%
2020/05/25	5	7.12	0	0.00	7.12	5	1,731	0.29%
2020/05/22	0	0.00	5	7.30	7.19	-5	1,737	-0.29%
2020/05/19	3	7.13	0	0.00	7.15	3	1,710	0.18%
2020/05/18	7	7.12	0	0.00	7.11	7	1,706	0.41%
2020/05/14	0	0.00	2	6.90	7.05	-2	1,689	-0.12%
2020/05/06	5	7.20	25	7.08	7.10	-20	1,630	-1.23%
2020/05/05	15	7.41	0	0.00	7.34	15	1,607	0.93%
2020/05/04	5	7.40	0	0.00	7.40	5	1,602	0.31%
2020/04/28	1	7.74	0	0.00	7.70	1	1,532	0.07%
2020/04/27	0	0.00	10	7.92	7.85	-10	1,516	-0.66%
2020/04/24	5	7.86	7	7.92	7.91	-2	1,471	-0.14%
2020/04/22	0	0.00	5	7.80	7.84	-5	1,428	-0.35%
2020/04/21	36	7.85	35	7.80	7.80	1	1,386	0.07%
2020/04/20	5	7.78	11	7.89	7.78	-6	1,339	-0.45%
2020/04/17	15	7.65	10	7.62	7.65	5	1,257	0.40%
2020/04/16	10	7.35	15	7.45	7.50	-5	1,187	-0.42%
2020/04/14	0	0.00	10	6.82	6.95	-10	1,068	-0.94%
2020/04/13	5	6.50	0	0.00	6.52	5	1,018	0.49%
2020/04/10	5	6.46	5	6.50	6.48	0	1,001	0.00%
2020/03/19	0	0.00	6	4.50	4.44	-6	740	-0.81%
2020/03/13	3	5.40	0	0.00	5.57	3	633	0.47%
2020/03/12	0	0.00	6	5.98	6.00	-6	564	-1.06%
2020/03/11	1	6.48	0	0.00	6.46	1	524	0.19%
2020/03/10	1	6.30	0	0.00	6.46	1	523	0.19%
2020/03/05	0	0.00	10	6.96	6.97	-10	489	-2.04%
2020/03/03	0	0.00	2	6.90	6.92	-2	494	-0.40%
2020/03/02	0	0.00	1	6.86	6.84	-1	489	-0.20%
2020/02/27	0	0.00	2	6.97	6.92	-2	475	-0.42%
2020/02/26	5	7.00	0	0.00	7.02	5	456	1.10%
2020/02/12	1	7.25	0	0.00	7.26	1	476	0.21%
2020/02/10	11	7.28	0	0.00	7.29	11	473	2.32%
2020/02/07	2	7.44	0	0.00	7.37	2	476	0.42%
2020/02/06	3	7.48	0	0.00	7.49	3	476	0.63%
2020/02/04	6	7.28	0	0.00	7.28	6	486	1.23%
2020/02/03	2	7.25	0	0.00	7.24	2	487	0.41%
2020/01/31	1	7.40	0	0.00	7.37	1	479	0.21%
2020/01/13	5	7.90	0	0.00	7.89	5	520	0.96%
2020/01/08	2	7.87	0	0.00	7.85	2	549	0.36%
2020/01/06	1	7.90	0	0.00	7.89	1	555	0.18%
2019/12/10	0	0.00	14	7.85	7.85	-14	550	-2.54%
2019/12/04	1	7.81	0	0.00	7.80	1	568	0.18%
2019/11/21	0	0.00	5	7.80	7.81	-5	574	-0.87%
2019/11/20	0	0.00	7	7.79	7.86	-7	577	-1.21%
2019/11/15	3	7.79	0	0.00	7.77	3	581	0.52%
2019/11/14	3	7.98	0	0.00	7.91	3	558	0.54%
2019/10/29	3	8.12	0	0.00	8.12	3	547	0.55%
2019/10/23	1	8.30	0	0.00	8.30	1	551	0.18%
2019/10/21	0	0.00	3	8.35	8.35	-3	576	-0.52%
2019/09/12	3	8.59	0	0.00	8.69	3	812	0.37%
2019/09/02	4	8.46	0	0.00	8.44	4	786	0.51%
2019/08/02	5	8.75	0	0.00	8.76	5	792	0.63%
2019/07/29	2	8.71	0	0.00	8.74	2	791	0.25%
2019/07/26	0	0.00	5	8.89	8.89	-5	760	-0.66%
2019/07/23	0	0.00	6	9.05	9.08	-6	735	-0.82%
2019/07/18	10	9.15	0	0.00	9.16	10	696	1.44%
2019/07/17	10	9.21	0	0.00	9.15	10	683	1.46%
2019/07/16	5	9.31	1	9.32	9.29	4	649	0.62%
2019/07/02	1	8.86	0	0.00	8.87	1	610	0.16%
2019/06/18	0	0.00	1	8.82	8.82	-1	688	-0.15%
2019/06/14	1	8.80	0	0.00	8.86	1	714	0.14%
2019/06/11	1	8.86	2	8.82	8.83	-1	763	-0.13%
2019/06/04	2	9.02	0	0.00	8.99	2	774	0.26%
2019/05/07	1	8.81	0	0.00	8.81	1	916	0.11%
2019/05/03	0	0.00	11	8.92	8.92	-11	918	-1.20%
2019/04/26	0	0.00	12	8.84	8.87	-12	944	-1.27%
2019/04/25	0	0.00	7	8.80	8.84	-7	943	-0.74%
2019/04/22	0	0.00	5	8.88	8.87	-5	925	-0.54%
2019/04/15	2	8.99	4	9.04	8.98	-2	873	-0.23%
2019/04/09	0	0.00	9	9.11	9.10	-9	848	-1.06%
2019/04/08	0	0.00	7	9.12	9.13	-7	840	-0.83%
2019/04/02	0	0.00	5	9.05	9.05	-5	828	-0.60%
2019/04/01	0	0.00	7	9.06	9.06	-7	817	-0.86%
2019/03/29	0	0.00	4	9.16	9.12	-4	803	-0.50%
2019/03/28	2	9.13	3	9.16	9.19	-1	802	-0.12%
2019/03/26	3	9.30	0	0.00	9.24	3	788	0.38%
2019/03/25	0	0.00	41	9.20	9.20	-41	796	-5.14%
2019/03/22	0	0.00	10	9.27	9.26	-10	793	-1.26%
2019/03/19	0	0.00	8	9.30	9.35	-8	783	-1.02%
2019/03/18	5	9.33	0	0.00	9.32	5	769	0.65%
2019/03/15	20	9.31	0	0.00	9.27	20	764	2.62%
2019/03/08	0	0.00	5	9.14	9.14	-5	816	-0.61%
2019/03/05	5	9.26	0	0.00	9.27	5	831	0.60%
2019/03/04	15	9.21	0	0.00	9.30	15	826	1.81%
2019/02/27	10	9.27	0	0.00	9.24	10	829	1.21%
2019/02/26	10	9.32	0	0.00	9.29	10	828	1.21%
2019/02/25	0	0.00	20	9.27	9.29	-20	804	-2.49%
2019/02/22	1	9.15	0	0.00	9.16	1	786	0.13%
2019/02/21	10	9.21	0	0.00	9.18	10	786	1.27%
2019/02/20	21	9.22	0	0.00	9.22	21	782	2.68%
2019/02/19	20	9.15	0	0.00	9.15	20	774	2.58%
2019/02/18	7	9.11	0	0.00	9.16	7	770	0.91%
2019/02/15	17	9.18	0	0.00	9.09	17	755	2.25%
2019/02/14	20	9.20	0	0.00	9.19	20	743	2.69%
2019/02/11	0	0.00	22	9.00	9.03	-22	728	-3.02%
2019/01/29	0	0.00	10	9.01	9.00	-10	731	-1.37%
2019/01/25	0	0.00	8	8.98	8.99	-8	742	-1.08%
2019/01/22	10	9.08	0	0.00	9.05	10	795	1.26%
2019/01/21	15	9.08	0	0.00	9.08	15	810	1.85%
2019/01/18	15	8.99	0	0.00	9.05	15	839	1.79%
2018/12/13	0	0.00	7	9.23	9.14	-7	1,212	-0.58%
2018/12/12	0	0.00	7	9.12	9.12	-7	1,215	-0.58%
2018/12/11	0	0.00	5	9.13	9.09	-5	1,218	-0.41%
2018/12/06	0	0.00	11	9.11	9.09	-11	1,236	-0.89%
2018/12/05	0	0.00	5	9.22	9.24	-5	1,239	-0.40%
2018/11/23	0	0.00	5	9.11	9.11	-5	1,452	-0.34%
2018/11/20	5	9.22	0	0.00	9.22	5	1,514	0.33%
2018/11/13	1	9.15	0	0.00	9.13	1	1,809	0.06%
2018/11/06	0	0.00	3	9.11	9.10	-3	1,999	-0.15%
2018/10/31	2	9.05	2	9.02	9.06	0	2,000	0.00%
2018/10/26	5	8.80	5	8.82	8.83	0	1,985	0.00%
2018/10/16	5	9.65	0	0.00	9.61	5	1,967	0.25%
2018/10/12	0	0.00	2	9.71	9.72	-2	1,981	-0.10%
2018/10/11	0	0.00	87	9.52	9.67	-87	1,961	-4.44%
2018/10/09	0	0.00	1	10.20	10.15	-1	1,897	-0.05%
2018/10/05	1	10.20	6	10.10	10.10	-5	1,906	-0.26%
2018/10/04	5	10.35	0	0.00	10.35	5	1,875	0.27%
2018/10/02	0	0.00	270	10.40	10.45	-270	1,900	-14.20%	大賣/鉅額交易
2018/09/28	10	10.58	0	0.00	10.55	10	1,945	0.51%
2018/09/27	16	10.58	2	10.60	10.60	14	1,929	0.73%
2018/09/26	5	10.45	0	0.00	10.45	5	1,954	0.26%
2018/09/25	0	0.00	3	10.50	10.50	-3	1,962	-0.15%
2018/09/21	0	0.00	3	10.35	10.45	-3	1,974	-0.15%
2018/09/20	5	10.35	0	0.00	10.30	5	1,966	0.25%
2018/09/18	0	0.00	1	10.35	10.25	-1	1,987	-0.05%
2018/09/17	1	10.35	0	0.00	10.30	1	1,998	0.05%
2018/09/12	2	10.25	0	0.00	10.25	2	2,061	0.10%
2018/09/11	13	10.25	0	0.00	10.35	13	2,088	0.62%
2018/09/10	6	10.24	10	10.20	10.20	-4	2,123	-0.19%
2018/09/07	25	10.67	5	10.80	10.50	20	2,119	0.94%
2018/08/30	8	10.50	0	0.00	10.50	8	2,202	0.36%
2018/08/29	1	10.45	0	0.00	10.45	1	2,224	0.04%
2018/08/27	7	10.48	0	0.00	10.50	7	2,278	0.31%
2018/08/24	3	10.55	0	0.00	10.55	3	2,298	0.13%
2018/08/23	2	10.63	5	10.70	10.70	-3	2,459	-0.12%
2018/08/20	299	10.73	25	10.65	10.60	274	2,411	11.36%	大買/鉅額交易
2018/08/17	3	10.35	10	10.40	10.50	-7	2,320	-0.30%
2018/08/16	12	10.16	0	0.00	10.25	12	2,256	0.53%
2018/08/13	0	0.00	50	10.00	10.05	-50	2,413	-2.07%
2018/08/09	0	0.00	42	10.10	10.10	-42	2,679	-1.57%
2018/07/31	1	10.00	0	0.00	9.99	1	2,751	0.04%
2018/07/30	1	9.98	0	0.00	9.99	1	2,741	0.04%
2018/07/26	1	10.00	0	0.00	10.05	1	2,743	0.04%
2018/07/25	0	0.00	3	10.05	10.05	-3	2,747	-0.11%
2018/07/17	2	9.93	0	0.00	9.92	2	2,929	0.07%
2018/07/16	4	9.99	0	0.00	9.98	4	2,946	0.14%
2018/07/13	31	9.97	0	0.00	10.00	31	2,960	1.05%
2018/07/12	10	9.91	0	0.00	9.93	10	2,966	0.34%
2018/07/10	0	0.00	5	10.15	10.10	-5	2,964	-0.17%
2018/07/04	10	10.15	40	10.20	10.20	-30	3,063	-0.98%
2018/07/03	1	10.15	0	0.00	10.20	1	3,048	0.03%
2018/06/29	1	10.35	0	0.00	10.40	1	3,195	0.03%
2018/06/27	1	10.30	5	10.45	10.45	-4	3,216	-0.12%
2018/06/26	5	10.10	0	0.00	10.20	5	3,246	0.15%
2018/06/25	20	10.24	0	0.00	10.25	20	3,242	0.62%
2018/06/21	0	0.00	3	10.40	10.40	-3	3,211	-0.09%
2018/06/20	1	10.55	0	0.00	10.40	1	3,249	0.03%
2018/06/19	41	10.61	7	10.54	10.50	34	3,240	1.05%
2018/06/15	18	10.86	4	10.86	10.85	14	3,195	0.44%
2018/06/14	10	10.95	15	11.03	11.05	-5	3,282	-0.15%
2018/06/13	60	11.20	0	0.00	11.20	60	3,255	1.84%
2018/06/12	6	11.00	10	11.03	11.10	-4	3,205	-0.12%
2018/06/11	5	10.90	5	10.90	10.95	0	3,206	0.00%
2018/06/08	3	11.20	0	0.00	11.10	3	3,326	0.09%
2018/06/07	5	11.10	6	11.15	11.05	-1	3,290	-0.03%
2018/06/05	4	10.81	210	10.92	10.85	-206	3,215	-6.41%	大賣/鉅額交易
2018/06/04	1	11.05	0	0.00	11.00	1	3,179	0.03%
2018/06/01	1	10.95	13	11.09	11.05	-12	3,184	-0.38%
2018/05/31	213	11.49	18	11.53	10.95	195	3,145	6.20%	大買/鉅額交易
2018/05/30	1	10.75	10	10.90	11.10	-9	2,982	-0.30%
2018/05/29	2	10.65	4	10.75	10.80	-2	2,940	-0.07%
2018/05/28	1	10.65	5	10.70	10.65	-4	2,951	-0.14%
2018/05/25	1	10.80	8	10.75	10.80	-7	2,936	-0.24%
2018/05/24	1	10.95	0	0.00	10.90	1	2,958	0.03%
2018/05/23	2	11.00	0	0.00	11.05	2	2,958	0.07%
2018/05/22	5	11.05	0	0.00	11.15	5	2,935	0.17%
2018/05/21	5	11.28	20	11.43	11.30	-15	2,920	-0.51%
2018/05/18	10	11.13	13	10.97	11.20	-3	2,825	-0.11%
2018/05/16	0	0.00	3	10.60	10.60	-3	2,593	-0.12%
2018/05/14	15	10.38	0	0.00	10.35	15	2,807	0.53%
2018/05/11	20	10.38	0	0.00	10.45	20	2,875	0.70%
2018/05/10	3	10.40	0	0.00	10.45	3	2,892	0.10%
2018/05/09	5	10.40	0	0.00	10.40	5	2,936	0.17%
2018/05/08	1	10.35	2	10.30	10.30	-1	2,965	-0.03%
2018/05/07	2	10.30	0	0.00	10.25	2	2,981	0.07%
2018/05/02	1	10.30	0	0.00	10.35	1	3,113	0.03%
2018/04/26	0	0.00	5	10.25	10.15	-5	3,229	-0.15%
2018/04/25	1	10.00	0	0.00	10.15	1	3,354	0.03%
2018/04/24	5	10.35	0	0.00	10.35	5	3,610	0.14%
2018/04/16	0	0.00	1	10.40	10.45	-1	4,782	-0.02%
2018/04/13	3	10.40	0	0.00	10.45	3	4,866	0.06%
2018/04/10	25	10.75	0	0.00	10.55	25	5,083	0.49%
2018/04/03	7	10.83	0	0.00	10.85	7	5,267	0.13%
2018/04/02	7	10.65	18	10.88	10.95	-11	5,425	-0.20%
2018/03/31	5	10.50	2	10.70	10.55	3	5,689	0.05%
2018/03/29	0	0.00	5	10.70	10.70	-5	6,036	-0.08%
2018/03/27	5	10.30	0	0.00	10.40	5	6,380	0.08%
2018/03/16	10	10.80	6	10.79	10.75	4	7,173	0.06%
2018/03/15	1	11.00	0	0.00	10.90	1	7,189	0.01%
2018/03/14	0	0.00	10	11.05	11.10	-10	7,333	-0.14%
2018/03/08	0	0.00	10	10.80	10.75	-10	7,608	-0.13%
2018/03/02	5	10.80	0	0.00	10.80	5	8,077	0.06%
2018/02/26	0	0.00	5	11.30	11.15	-5	8,352	-0.06%
2018/02/23	0	0.00	5	11.00	11.00	-5	8,566	-0.06%
2018/02/22	5	10.80	0	0.00	10.80	5	9,583	0.05%
2018/02/21	20	10.73	0	0.00	10.70	20	10,603	0.19%
2018/02/07	5	10.40	0	0.00	10.45	5	11,106	0.05%
2018/02/06	2	10.25	25	10.30	10.20	-23	11,117	-0.21%
2018/02/05	5	11.05	11	11.00	11.15	-6	11,057	-0.05%
2018/02/01	10	11.75	0	0.00	11.65	10	11,390	0.09%
2018/01/30	5	11.95	0	0.00	11.95	5	11,645	0.04%
2018/01/29	20	12.08	0	0.00	11.95	20	11,710	0.17%
2018/01/26	0	0.00	5	12.20	12.20	-5	11,831	-0.04%
2018/01/24	5	12.10	0	0.00	12.15	5	12,042	0.04%
2018/01/23	0	0.00	72	12.15	12.00	-72	12,141	-0.59%
2018/01/22	5	11.90	10	12.03	12.05	-5	12,287	-0.04%
2018/01/19	72	12.05	0	0.00	12.05	72	12,365	0.58%
2018/01/18	5	12.45	21	12.65	12.30	-16	12,414	-0.13%
2018/01/15	5	12.80	5	13.05	12.65	0	12,697	0.00%
2018/01/12	0	0.00	22	12.75	12.80	-22	12,591	-0.17%
2018/01/11	2	12.73	0	0.00	12.75	2	13,012	0.02%
2018/01/10	5	12.85	23	12.75	12.70	-18	14,556	-0.12%
2018/01/09	0	0.00	12	12.55	12.50	-12	14,589	-0.08%
2018/01/08	1	12.55	4	12.45	12.45	-3	14,885	-0.02%
2018/01/05	0	0.00	6	12.45	12.45	-6	15,555	-0.04%
2018/01/04	5	12.40	10	12.70	12.40	-5	15,936	-0.03%
2018/01/03	18	12.54	18	12.56	12.45	0	17,016	0.00%
2018/01/02	24	12.69	5	12.65	12.70	19	17,904	0.11%