集盛 (1455)-凱基-中港券商分點個股進出

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
9.55
漲跌
▼0.18
漲幅
-1.85%
成交量
975張
產業
上市紡織類股
409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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/12/13	10	9.55	0	0.00	9.55	10	547	1.83%
2024/11/14	3	9.88	0	0.00	9.87	3	644	0.47%
2024/10/28	5	10.40	0	0.00	10.45	5	870	0.57%
2024/10/24	0	0.00	1	10.30	10.30	-1	887	-0.11%
2024/10/17	8	10.60	0	0.00	10.55	8	1,004	0.80%
2024/10/11	8	10.60	0	0.00	10.55	8	1,068	0.75%
2024/09/09	0.1	10.80	0	0.00	10.75	0.1	1,418	0.01%
2024/08/02	0	0.00	1	12.80	12.80	-1	2,458	-0.04%
2024/07/09	0	0.00	1	13.90	13.85	-1	3,296	-0.03%
2024/07/05	1	14.20	1	13.90	14.15	0	3,381	0.00%
2024/07/04	0	0.00	11	13.55	13.60	-11	3,384	-0.33%
2024/07/03	0	0.00	1	13.35	13.55	-1	3,405	-0.03%
2024/07/02	0	0.00	10	13.40	13.35	-10	3,413	-0.29%
2024/06/26	0	0.00	38	13.75	13.65	-38	3,666	-1.04%
2024/06/25	0	0.00	2	14.00	14.00	-2	3,667	-0.05%
2024/06/24	0	0.00	4	14.15	14.00	-4	3,744	-0.11%
2024/06/20	0	0.00	8	14.05	14.05	-8	3,911	-0.20%
2024/06/19	0	0.00	1	14.05	14.05	-1	4,007	-0.02%
2024/06/18	1	14.25	1	14.25	14.20	0	4,025	0.00%
2024/06/17	3	14.40	0	0.00	14.35	3	4,068	0.07%
2024/06/12	0	0.00	16	14.20	14.15	-16	4,189	-0.38%
2024/06/11	0	0.00	34	14.68	14.75	-34	4,346	-0.78%
2024/06/07	30	15.37	0	0.00	15.00	30	4,397	0.68%
2024/06/06	25	15.03	0	0.00	14.55	25	4,597	0.54%
2024/06/05	10	14.62	48	14.76	14.90	-38	4,579	-0.83%
2024/06/04	2	14.10	2	14.10	14.20	0	4,485	0.00%
2024/06/03	1	13.95	0	0.00	13.90	1	4,517	0.02%
2024/05/28	0	0.00	4	14.45	14.25	-4	4,825	-0.08%
2024/05/22	1	14.90	0	0.00	14.55	1	4,946	0.02%
2024/05/17	0	0.00	16	15.02	14.70	-16	5,376	-0.30%
2024/05/16	3	14.95	12	14.79	15.05	-9	5,399	-0.17%
2024/05/15	2	13.70	0	0.00	13.85	2	5,271	0.04%
2024/05/13	6	13.85	0	0.00	13.95	6	5,240	0.11%
2024/05/10	2	14.05	5	14.20	14.20	-3	5,199	-0.06%
2024/05/07	0	0.00	0.3	14.15	14.15	-0.3	5,174	0.00%
2024/05/02	0	0.00	0.7	14.40	14.45	-0.7	5,083	-0.01%
2024/04/30	0	0.00	12	15.31	14.90	-12	5,023	-0.24%
2024/04/29	1	15.35	38	15.51	15.30	-37	4,954	-0.75%
2024/04/26	50	14.80	15	14.78	15.05	35	4,841	0.72%
2024/04/25	2	14.50	6	14.80	14.75	-4	4,768	-0.08%
2024/04/24	0	0.00	35.1	14.86	14.65	-35.1	4,697	-0.75%
2024/04/23	1	14.00	0	0.00	14.45	1	4,565	0.02%
2024/04/22	47	13.69	52	13.67	13.80	-5	4,457	-0.11%
2024/04/19	10	12.76	0	0.00	12.90	10	4,316	0.23%
2024/04/15	46	12.85	3	12.80	12.80	43	4,192	1.03%
2024/04/12	5	13.60	2	13.75	13.30	3	4,120	0.07%
2024/04/10	15	14.30	3	14.37	14.25	12	3,979	0.30%
2024/04/09	10	14.60	0	0.00	14.60	10	3,936	0.25%
2024/04/03	5	14.45	0	0.00	14.55	5	3,879	0.13%
2024/04/02	0	0.00	1	15.10	14.85	-1	3,848	-0.03%
2024/04/01	6	15.00	19	15.01	14.90	-13	3,759	-0.35%
2024/03/29	16	14.37	1	14.65	14.40	15	3,675	0.41%
2024/03/28	1	14.90	0	0.00	14.80	1	3,584	0.03%
2024/03/26	14	14.78	2	14.45	14.40	12	3,463	0.35%
2024/03/22	5	14.15	2	14.40	14.50	3	3,303	0.09%
2024/03/19	0	0.00	2	14.25	14.35	-2	3,144	-0.06%
2024/03/15	0	0.00	1	15.05	14.55	-1	3,077	-0.03%
2024/03/14	2	15.43	22	15.40	15.20	-20	2,945	-0.68%
2024/03/13	2	14.40	7	14.41	14.50	-5	2,695	-0.19%
2024/03/12	22	14.64	19	14.77	14.55	3	2,591	0.12%
2024/03/11	0	0.00	2	14.00	13.90	-2	2,221	-0.09%
2024/03/08	0	0.00	1	13.50	13.50	-1	2,140	-0.05%
2024/03/07	3	13.50	48	13.55	13.20	-45	2,068	-2.18%
2024/03/05	2	13.18	2	12.88	12.95	0	1,857	0.00%
2024/03/04	0	0.00	5	12.45	12.30	-5	1,639	-0.30%
2024/02/23	3	12.25	0	0.00	12.15	3	1,480	0.20%
2024/02/21	10	11.80	0	0.00	12.45	10	1,363	0.73%
2024/02/20	41	12.06	5	11.84	11.60	36	1,187	3.03%
2024/02/19	4	11.16	2	11.55	11.55	2	965	0.21%
2024/02/16	1	10.50	0	0.00	10.50	1	876	0.11%
2024/02/15	1	10.20	0	0.00	10.15	1	883	0.11%
2024/02/01	1	10.15	0	0.00	10.10	1	942	0.11%
2024/01/12	0.1	10.60	0	0.00	10.50	0.1	979	0.01%
2024/01/08	0.4	11.20	0	0.00	11.05	0.4	989	0.04%
2024/01/04	1	10.85	0	0.00	10.85	1	975	0.10%
2024/01/03	2	10.85	0	0.00	10.85	2	977	0.20%
2023/12/28	0.1	11.05	0	0.00	10.95	0.1	960	0.01%
2023/12/26	0	11.15	0	0.00	11.05	0	946	0.00%
2023/12/22	1.1	11.35	0	0.00	11.30	1.1	921	0.11%
2023/12/18	2	11.60	0	0.00	11.35	2	873	0.23%
2023/12/08	0.1	11.60	0	0.00	11.45	0.1	781	0.01%
2023/12/07	0	0.00	1	11.35	11.45	-1	769	-0.13%
2023/12/06	0	0.00	3	11.60	11.70	-3	713	-0.42%
2023/11/29	0	0.00	2	11.10	11.10	-2	637	-0.31%
2023/11/28	0	0.00	1	11.05	11.10	-1	640	-0.16%
2023/11/27	0	0.00	1	11.15	11.15	-1	632	-0.16%
2023/11/24	0	0.00	8	11.15	11.15	-8	624	-1.28%
2023/11/22	0	0.00	2	11.00	11.05	-2	596	-0.34%
2023/11/20	0	0.00	3	10.80	10.75	-3	567	-0.53%
2023/11/17	0	0.00	1	10.90	10.75	-1	564	-0.18%
2023/11/16	0	0.00	1	10.70	10.85	-1	559	-0.18%
2023/11/13	1	10.70	5	10.72	10.75	-4	522	-0.77%
2023/11/10	0	0.00	2	10.73	10.75	-2	512	-0.39%
2023/11/09	0	0.00	3	10.50	10.55	-3	478	-0.63%
2023/11/08	0	0.00	1	10.50	10.50	-1	470	-0.21%
2023/11/06	0	0.00	5	10.30	10.40	-5	447	-1.12%
2023/11/03	5	10.05	0	0.00	10.10	5	413	1.21%
2023/10/20	3	9.85	0	0.00	9.89	3	413	0.73%
2023/10/18	0	0.00	5	10.05	10.15	-5	394	-1.27%
2023/10/11	0	0.00	5	9.80	9.85	-5	404	-1.24%
2023/10/05	6	9.70	0	0.00	9.69	6	411	1.46%
2023/10/03	0	0.00	0.2	9.76	9.71	-0.2	414	-0.04%
2023/09/22	2	9.70	0	0.00	9.71	2	432	0.46%
2023/09/18	0	0.00	1	9.90	9.93	-1	425	-0.23%
2023/09/14	0	0.00	3	9.87	9.87	-3	426	-0.70%
2023/09/08	0	0.00	2	9.64	9.64	-2	436	-0.46%
2023/09/04	7	9.70	0	0.00	9.75	7	450	1.55%
2023/08/31	0.1	9.58	0	0.00	9.56	0.1	447	0.02%
2023/08/23	0.1	9.41	0	0.00	9.40	0.1	462	0.02%
2023/08/21	1	9.50	0	0.00	9.52	1	475	0.21%
2023/08/17	2	9.49	0	0.00	9.51	2	520	0.38%
2023/08/16	0.1	9.54	0	0.00	9.53	0.1	543	0.02%
2023/08/14	0	0.00	7	9.76	9.66	-7	539	-1.30%
2023/08/10	5	9.79	0	0.00	9.80	5	541	0.92%
2023/08/09	0.2	9.90	0	0.00	9.85	0.2	536	0.03%
2023/08/04	1	9.92	0	0.00	9.92	1	538	0.19%
2023/07/28	0.1	10.05	0	0.00	10.00	0.1	530	0.01%
2023/07/26	5.1	10.00	0	0.00	9.98	5.1	529	0.96%
2023/07/21	0.1	10.00	0	0.00	9.94	0.1	529	0.02%
2023/07/20	5	9.98	0	0.00	10.00	5	533	0.94%
2023/07/19	0.3	9.92	0	0.00	9.90	0.3	532	0.06%
2023/07/18	0.2	10.10	0	0.00	10.00	0.2	531	0.04%
2023/07/13	0	0.00	3	10.10	10.10	-3	530	-0.57%
2023/07/11	0.1	10.35	0	0.00	10.25	0.1	535	0.02%
2023/07/05	4	10.50	0	0.00	10.55	4	533	0.75%
2023/07/03	0	0.00	1	10.60	10.60	-1	537	-0.19%
2023/06/20	0.1	10.45	0	0.00	10.35	0.1	549	0.02%
2023/06/19	1.2	10.45	0	0.00	10.40	1.2	556	0.22%
2023/06/16	0	0.00	1	10.45	10.40	-1	556	-0.18%
2023/06/15	5	10.35	0.1	10.45	10.35	4.9	553	0.89%
2023/06/08	0	0.00	2	10.60	10.55	-2	581	-0.35%
2023/05/30	1	10.50	0	0.00	10.45	1	632	0.16%
2023/05/29	1	10.55	0	0.00	10.55	1	630	0.16%
2023/05/26	1	10.55	0	0.00	10.45	1	634	0.16%
2023/05/25	20	10.76	22	10.66	10.65	-2	637	-0.31%
2023/05/24	5	10.65	6	10.74	10.80	-1	630	-0.16%
2023/05/23	15	10.87	16	10.71	10.65	-1	622	-0.16%
2023/05/22	0	0.00	1	10.55	10.60	-1	594	-0.17%
2023/05/17	0	0.00	1	10.35	10.40	-1	570	-0.18%
2023/05/16	0	10.20	0.1	10.25	10.20	0	568	0.00%
2023/05/12	0.1	10.20	1	10.15	10.10	-0.9	575	-0.16%
2023/05/11	0.1	10.20	1	10.15	10.15	-0.9	573	-0.16%
2023/05/08	1	10.35	0	0.00	10.35	1	570	0.18%
2023/05/05	0.1	10.45	0	0.00	10.40	0.1	576	0.01%
2023/05/02	1.1	10.35	0	0.00	10.40	1.1	598	0.18%
2023/04/28	0	0.00	1	10.35	10.35	-1	600	-0.17%
2023/04/27	3	10.45	0	0.00	10.45	3	601	0.50%
2023/04/25	0.1	10.47	0	0.00	10.35	0.1	602	0.02%
2023/04/24	1	10.45	0	0.00	10.45	1	595	0.17%
2023/04/21	1	10.50	0	0.00	10.45	1	593	0.17%
2023/04/19	1	10.75	0	0.00	10.80	1	582	0.17%
2023/04/18	5	10.85	0	0.00	10.80	5	578	0.86%
2023/04/17	1	10.80	0	0.00	10.80	1	582	0.17%
2023/04/14	1	10.75	1	10.80	10.70	0	574	0.00%
2023/04/12	1	10.75	0	0.00	10.75	1	573	0.17%
2023/04/10	1.2	10.71	0.4	10.75	10.70	0.8	573	0.13%
2023/04/07	0.1	10.70	0	0.00	10.70	0.1	571	0.02%
2023/04/06	2	10.68	5.1	10.60	10.60	-3.1	569	-0.55%
2023/03/27	0	0.00	5	10.75	10.70	-5	571	-0.88%
2023/03/13	0.1	10.90	0	0.00	10.95	0.1	571	0.02%
2023/03/08	0.1	11.45	2	11.05	11.50	-1.9	594	-0.31%
2023/03/02	0	0.00	0.1	11.15	11.00	-0.1	607	-0.02%
2023/02/21	0.1	11.00	0	0.00	11.00	0.1	603	0.02%
2023/02/14	0	0.00	0.1	11.00	10.85	-0.1	626	-0.02%
2023/02/08	0.1	10.95	0	0.00	10.85	0.1	659	0.02%
2023/02/06	0	0.00	14	10.73	10.80	-14	665	-2.10%
2023/02/03	0	0.00	2	10.80	10.80	-2	668	-0.30%
2023/02/02	0	0.00	0.1	10.85	10.85	-0.1	666	-0.02%
2023/02/01	0	0.00	2	10.85	10.85	-2	660	-0.30%
2023/01/31	0.1	10.75	2	10.70	10.70	-1.9	654	-0.29%
2023/01/30	0	0.00	0.1	10.70	10.60	-0.1	653	-0.02%
2023/01/16	0	0.00	0.3	10.55	10.45	-0.3	654	-0.04%
2023/01/11	4	10.65	0	0.00	10.60	4	659	0.61%
2023/01/10	0.4	10.66	0	0.00	10.65	0.4	663	0.06%
2023/01/06	1	10.60	0	0.00	10.60	1	677	0.15%
2023/01/04	0	0.00	0.3	10.60	10.50	-0.3	685	-0.04%
2022/12/29	0.3	10.47	0	0.00	10.35	0.3	699	0.04%
2022/12/28	0	0.00	1	10.40	10.35	-1	704	-0.14%
2022/12/23	0.1	10.50	0	0.00	10.45	0.1	723	0.01%
2022/12/22	0	0.00	2	10.35	10.45	-2	740	-0.27%
2022/12/20	10	10.25	1	10.30	10.25	9	792	1.14%
2022/12/19	2	10.35	0	0.00	10.25	2	827	0.24%
2022/12/15	5	10.50	10	10.45	10.45	-5	838	-0.60%
2022/12/14	9	10.50	0	0.00	10.40	9	846	1.06%
2022/12/12	2	10.43	0	0.00	10.40	2	851	0.23%
2022/12/09	1	10.60	0	0.00	10.55	1	848	0.12%
2022/12/08	1	10.45	1	10.60	10.65	0	846	0.00%
2022/11/30	0	0.00	1	10.95	10.85	-1	820	-0.12%
2022/11/29	11	10.55	0	0.00	10.70	11	790	1.39%
2022/11/28	21	10.65	0	0.00	10.70	21	781	2.69%
2022/11/22	10	10.30	0	0.00	10.30	10	774	1.29%
2022/11/16	5	10.35	0	0.00	10.35	5	886	0.56%
2022/11/11	0	0.00	5	10.35	10.20	-5	887	-0.56%
2022/11/10	10	10.15	0	0.00	10.25	10	899	1.11%
2022/11/09	0	0.00	23	10.25	10.25	-23	916	-2.51%
2022/11/08	0	0.00	1	10.30	10.15	-1	934	-0.11%
2022/11/07	5	10.12	0	0.00	10.20	5	949	0.53%
2022/11/03	6	9.97	0	0.00	9.97	6	955	0.63%
2022/10/18	0.5	9.65	0	0.00	9.60	0.5	1,126	0.04%
2022/10/11	4	9.50	1	9.48	9.51	3	1,111	0.27%
2022/10/06	5	9.77	0	0.00	9.76	5	1,112	0.45%
2022/09/30	1	9.20	0	0.00	9.36	1	1,132	0.09%
2022/09/29	0.1	9.36	0	0.00	9.26	0.1	1,129	0.01%
2022/09/28	5	9.31	0	0.00	9.12	5	1,115	0.45%
2022/09/27	5	9.79	0	0.00	9.77	5	1,092	0.46%
2022/09/26	3	10.08	0	0.00	9.87	3	1,096	0.27%
2022/09/22	0	0.00	1	10.40	10.40	-1	1,104	-0.09%
2022/09/13	1	10.60	0	0.00	10.55	1	1,180	0.08%
2022/09/12	0	0.00	1	10.50	10.55	-1	1,209	-0.08%
2022/09/08	0	0.00	2	10.30	10.30	-2	1,220	-0.16%
2022/09/06	1	10.25	0	0.00	10.30	1	1,241	0.08%
2022/09/05	0	0.00	2	10.55	10.45	-2	1,269	-0.16%
2022/08/30	2	10.90	1	10.90	10.85	1	1,290	0.08%
2022/08/29	0	0.00	3	10.75	10.75	-3	1,284	-0.23%
2022/08/26	1.1	11.00	0	0.00	11.05	1.1	1,275	0.09%
2022/08/24	3	11.25	5	11.10	11.00	-2	1,261	-0.16%
2022/08/17	2	11.00	1	11.05	10.80	1	1,152	0.09%
2022/08/15	1	10.85	0	0.00	10.80	1	1,134	0.09%
2022/08/12	0	0.00	1	10.55	10.60	-1	1,106	-0.09%
2022/08/09	1	10.40	0	0.00	10.30	1	1,085	0.09%
2022/08/05	0	0.00	1	11.15	11.20	-1	1,013	-0.10%
2022/08/04	1	10.90	0	0.00	10.90	1	1,003	0.10%
2022/07/19	0	0.00	1	11.45	11.50	-1	1,194	-0.08%
2022/07/07	0	0.00	1	11.15	11.10	-1	1,397	-0.07%
2022/07/06	1	11.10	0	0.00	10.90	1	1,455	0.07%
2022/07/04	1	11.10	0	0.00	11.10	1	1,610	0.06%
2022/06/29	1	11.75	0	0.00	11.70	1	1,657	0.06%
2022/06/27	1	12.00	0	0.00	12.00	1	1,768	0.06%
2022/06/24	3	11.77	3	11.93	11.70	0	1,788	0.00%
2022/06/22	5	11.30	0	0.00	11.30	5	1,821	0.27%
2022/06/16	1	12.40	0	0.00	12.20	1	1,887	0.05%
2022/05/18	0.1	13.35	0	0.00	13.30	0.1	2,345	0.00%
2022/05/12	1	12.90	0	0.00	12.50	1	2,426	0.04%
2022/05/09	0	0.00	1	13.25	12.80	-1	2,440	-0.04%
2022/04/29	1	14.00	1	14.30	14.00	0	2,566	0.00%
2022/04/28	2	13.88	0	0.00	13.95	2	2,569	0.08%
2022/04/27	0	0.00	6	13.90	13.90	-6	2,571	-0.23%
2022/04/26	0.1	14.60	0	0.00	14.50	0.1	2,545	0.00%
2022/04/25	0	0.00	1	14.55	14.45	-1	2,546	-0.04%
2022/04/22	0	0.00	1	15.15	15.15	-1	2,496	-0.04%
2022/04/21	0	0.00	1	15.35	15.35	-1	2,509	-0.04%
2022/04/19	2	15.25	0	0.00	15.25	2	2,551	0.08%
2022/04/15	0.5	15.70	0	0.00	15.35	0.5	2,562	0.02%
2022/04/14	0.1	15.60	2	15.55	15.50	-1.9	2,566	-0.07%
2022/04/13	1	15.70	0	0.00	15.75	1	2,565	0.04%
2022/04/12	5	16.08	0	0.00	15.95	5	2,529	0.20%
2022/04/11	2	16.45	0	0.00	16.40	2	2,489	0.08%
2022/04/07	5	16.70	0	0.00	16.60	5	2,357	0.21%
2022/03/28	0	16.70	0	0.00	16.65	0	2,270	0.00%
2022/03/25	0	0.00	10	16.80	16.75	-10	2,273	-0.44%
2022/03/24	0	16.70	1	16.50	16.65	-1	2,283	-0.04%
2022/03/21	0	0.00	5	16.33	16.40	-5	2,573	-0.19%
2022/03/18	2	16.30	0	0.00	16.25	2	2,592	0.08%
2022/03/17	0	16.15	22	16.09	16.05	-22	2,577	-0.85%
2022/03/16	0	0.00	1	15.80	15.70	-1	2,557	-0.04%
2022/03/15	0	0.00	1	15.70	15.60	-1	2,648	-0.04%
2022/03/14	1	15.40	1	15.60	15.60	0	2,687	0.00%
2022/03/10	1	15.65	0	0.00	15.60	1	2,745	0.04%
2022/03/01	0	0.00	1	15.60	15.70	-1	3,086	-0.03%
2022/02/25	3	15.40	0	0.00	15.35	3	3,113	0.10%
2022/02/24	1	15.50	5	15.36	15.40	-4	3,137	-0.13%
2022/02/23	1	15.90	0	0.00	15.95	1	3,132	0.03%
2022/02/21	0	0.00	3	16.23	16.25	-3	3,218	-0.09%
2022/02/18	0	0.00	5	16.04	16.10	-5	3,242	-0.15%
2022/02/17	0	0.00	1	15.95	15.95	-1	3,298	-0.03%
2022/02/16	0	0.00	1	15.95	15.95	-1	3,306	-0.03%
2022/02/15	5	16.00	0	0.00	15.90	5	3,356	0.15%
2022/02/14	0	0.00	2	16.05	16.15	-2	3,413	-0.06%
2022/02/11	0	0.00	6	16.12	16.05	-6	3,748	-0.16%
2022/02/10	0	0.00	27	16.06	16.05	-27	3,870	-0.70%
2022/02/09	0	0.00	4	16.09	16.15	-4	4,058	-0.10%
2022/02/08	6	16.08	0	0.00	16.15	6	4,103	0.15%
2022/02/07	10	15.95	30	15.33	15.90	-20	4,171	-0.48%
2022/01/26	0	0.00	1	14.90	15.00	-1	4,266	-0.02%
2022/01/25	1	15.00	5	15.00	14.95	-4	4,352	-0.09%
2022/01/24	5	15.20	0	0.00	15.15	5	4,387	0.11%
2022/01/19	5	15.50	0	0.00	15.50	5	4,516	0.11%
2022/01/18	5	15.55	1	15.60	15.50	4	4,605	0.09%
2022/01/17	1	15.25	0	0.00	15.45	1	4,675	0.02%
2022/01/14	1	15.30	0	0.00	15.30	1	4,766	0.02%
2022/01/13	3	15.55	0	0.00	15.60	3	4,833	0.06%
2022/01/05	1	16.10	0	16.10	16.10	1	5,665	0.02%
2022/01/03	1	16.45	0	0.00	16.35	1	5,878	0.02%
2021/12/29	0	0.00	0	16.50	16.55	0	6,566	0.00%
2021/12/28	0.1	16.50	0	0.00	16.40	0.1	6,865	0.00%
2021/12/27	1	16.55	0	0.00	16.55	1	7,447	0.01%
2021/12/22	3	16.55	2	16.55	16.60	1	9,607	0.01%
2021/12/21	10	16.55	0	0.00	16.80	10	10,623	0.09%
2021/12/17	6	17.33	6.7	17.27	16.80	-0.7	10,748	-0.01%
2021/12/14	3	16.50	0	0.00	16.50	3	10,534	0.03%
2021/12/13	6	16.68	0	0.00	16.75	6	10,492	0.06%
2021/12/10	3	16.75	0	0.00	16.75	3	10,482	0.03%
2021/12/09	14.1	16.90	15	17.19	16.90	-0.9	10,535	-0.01%
2021/12/08	1	16.75	0	0.00	16.70	1	10,463	0.01%
2021/12/06	1	16.75	0	0.00	16.85	1	10,412	0.01%
2021/12/03	4	16.80	12	16.73	16.90	-8	10,387	-0.08%
2021/12/02	0	0.00	7	16.05	16.10	-7	10,202	-0.07%
2021/12/01	1	16.10	1	16.20	16.15	0	10,232	0.00%
2021/11/29	1	15.60	0	0.00	15.60	1	10,430	0.01%
2021/11/24	10	16.50	10	16.40	16.60	0	10,420	0.00%
2021/11/23	1	16.40	0	0.00	16.30	1	10,418	0.01%
2021/11/22	0	0.00	4	16.55	16.40	-4	10,428	-0.04%
2021/11/18	5	16.60	0	0.00	16.65	5	10,467	0.05%
2021/11/16	0.1	16.90	7	16.89	16.70	-6.9	10,572	-0.07%
2021/11/15	5	16.90	0	0.00	16.90	5	10,626	0.05%
2021/11/11	1	17.05	1.4	17.10	17.05	-0.4	10,836	0.00%
2021/11/10	5	17.23	2	17.68	17.20	3	10,969	0.03%
2021/11/09	15	17.18	2.6	17.01	16.90	12.4	10,689	0.12%
2021/11/08	6.1	17.07	5	17.02	17.00	1.1	10,649	0.01%
2021/11/04	0	0.00	3	17.65	17.40	-3	10,622	-0.03%
2021/11/03	1	17.60	5	17.65	17.65	-4	10,856	-0.04%
2021/11/02	1	17.25	1	17.45	17.15	0	11,142	0.00%
2021/11/01	2	17.10	0	0.00	17.10	2	11,155	0.02%
2021/10/29	3	17.10	0	0.00	17.10	3	11,217	0.03%
2021/10/28	4	17.25	0	0.00	17.30	4	11,205	0.04%
2021/10/27	0	0.00	10	17.00	17.05	-10	11,259	-0.09%
2021/10/26	1	17.05	3	17.10	17.05	-2	11,310	-0.02%
2021/10/22	0	0.00	11	17.66	17.40	-11	11,495	-0.10%
2021/10/20	1	18.10	15	18.00	18.00	-14	11,620	-0.12%
2021/10/19	33	18.02	25	18.45	18.05	8	11,855	0.07%
2021/10/18	26	17.96	16	17.55	18.40	10	11,592	0.09%
2021/10/15	0	0.00	80	17.05	16.95	-80	11,483	-0.70%
2021/10/14	12	16.86	49	16.86	16.90	-37	11,567	-0.32%
2021/10/13	10	16.96	4	17.10	16.90	6	11,659	0.05%
2021/10/12	22	17.66	0	0.00	17.40	22	11,702	0.19%
2021/10/08	22	18.02	4	17.93	18.15	18	11,723	0.15%
2021/10/07	5	18.20	16	18.28	18.20	-11	11,892	-0.09%
2021/10/06	79	18.31	29	18.30	18.00	50	12,221	0.41%
2021/10/05	14	17.28	1	17.50	17.95	13	11,997	0.11%
2021/10/04	56	18.35	61	18.81	17.70	-5	12,100	-0.04%
2021/10/01	338	20.01	354	20.08	19.65	-16	11,568	-0.14%	大買/大賣/
2021/09/30	78	21.24	64	20.77	21.35	14	10,772	0.13%
2021/09/29	65	19.55	39	19.58	19.45	26	9,897	0.26%
2021/09/28	122	19.52	103	19.50	19.40	19	9,502	0.20%	大買/大賣/
2021/09/27	2	18.10	7	18.19	18.75	-5	8,503	-0.06%
2021/09/24	0.1	17.60	0	0.00	17.50	0.1	8,397	0.00%
2021/09/23	0	0.00	3	17.35	17.35	-3	8,444	-0.04%
2021/09/22	19	17.53	14	17.40	17.40	5	8,471	0.06%
2021/09/06	0	0.00	5	18.70	18.40	-5	11,836	-0.04%
2021/09/03	79	19.10	76	19.16	19.20	3	11,964	0.03%
2021/09/02	2.1	18.70	0	0.00	18.60	2.1	12,175	0.02%
2021/09/01	0	0.00	3.8	20.18	19.95	-3.8	12,163	-0.03%
2021/08/31	15	19.89	12	20.20	20.20	3	12,314	0.02%
2021/08/30	5	19.80	5	19.90	19.90	0	12,535	0.00%
2021/08/27	10	19.96	10	19.90	19.90	0	13,383	0.00%
2021/08/26	0	0.00	2	19.78	19.70	-2	15,401	-0.01%
2021/08/25	2	19.55	0	0.00	19.80	2	16,491	0.01%
2021/08/24	7	19.21	7	19.25	19.25	0	17,469	0.00%
2021/08/23	13	19.48	13	19.54	19.55	0	18,596	0.00%
2021/08/18	1	18.50	0	0.00	19.25	1	25,250	0.00%
2021/08/17	0	0.00	3	18.72	18.40	-3	28,626	-0.01%
2021/08/16	17	19.24	17	19.40	19.45	0	30,071	0.00%
2021/08/13	22	19.80	21	19.53	19.50	1	33,128	0.00%
2021/08/11	6	20.25	2	20.10	19.50	4	35,695	0.01%
2021/08/10	0.1	20.35	2	20.40	20.25	-1.9	37,472	-0.01%
2021/08/09	55	21.12	45	20.66	20.60	10	38,180	0.03%
2021/08/06	96	22.08	97	22.47	21.95	-1	39,396	0.00%
2021/08/05	35	21.53	35	21.43	21.45	0	40,500	0.00%
2021/08/04	2	21.25	5	21.00	21.10	-3	43,753	-0.01%
2021/08/02	0	0.00	4	20.90	21.65	-4	45,027	-0.01%
2021/07/30	2	21.40	1	21.00	21.10	1	46,282	0.00%
2021/07/29	0	0.00	3	21.65	21.75	-3	47,165	-0.01%
2021/07/28	0	0.00	42	20.83	20.80	-42	47,550	-0.09%
2021/07/27	3	20.40	0	0.00	20.25	3	48,011	0.01%
2021/07/26	2	21.08	4.1	21.16	21.15	-2.1	48,466	0.00%
2021/07/23	8.1	21.31	22	21.41	21.65	-13.9	48,730	-0.03%
2021/07/22	10.1	20.00	0	0.00	20.05	10.1	48,592	0.02%
2021/07/21	3	20.05	8	20.28	20.00	-5	48,682	-0.01%
2021/07/20	6	21.00	8	21.00	21.00	-2	48,769	0.00%
2021/07/19	0	0.00	13	21.86	21.80	-13	49,002	-0.03%
2021/07/14	40	21.05	6	21.10	21.20	34	49,671	0.07%
2021/07/13	19.4	21.38	37	21.17	20.90	-17.6	49,786	-0.04%
2021/07/12	9	23.05	86.1	23.22	23.05	-77.1	49,635	-0.16%
2021/07/09	22	24.19	5	24.80	23.80	17	49,983	0.03%
2021/07/08	2	25.30	5.1	24.92	25.30	-3.1	49,925	-0.01%
2021/07/07	26	24.51	0.2	24.60	24.60	25.8	50,603	0.05%
2021/07/06	45	24.16	10	24.00	24.25	35	51,005	0.07%
2021/07/05	0	0.00	0.1	23.60	23.40	-0.1	51,616	0.00%
2021/07/02	8.3	23.57	0	0.00	23.60	8.3	52,722	0.02%
2021/07/01	0.3	24.20	0	0.00	23.50	0.3	53,157	0.00%
2021/06/30	1.4	23.74	0	0.00	23.90	1.4	53,339	0.00%
2021/06/29	5	22.98	1	23.35	22.55	4	53,304	0.01%
2021/06/28	12	23.66	18	22.94	23.35	-6	53,317	-0.01%
2021/06/24	13	24.83	32.5	24.91	24.55	-19.5	53,333	-0.04%
2021/06/23	18.2	24.64	5	24.55	24.30	13.2	53,378	0.02%
2021/06/22	33.1	25.33	31	25.30	24.95	2.1	53,081	0.00%
2021/06/21	46.1	26.11	44	26.89	24.70	2.1	52,624	0.00%
2021/06/18	6.1	26.00	10	26.01	26.40	-3.9	51,434	-0.01%
2021/06/17	16	24.96	13	25.09	26.00	3	51,352	0.01%
2021/06/16	13	26.32	9.2	25.94	25.80	3.8	51,119	0.01%
2021/06/15	16	25.43	1	25.60	25.80	15	51,074	0.03%
2021/06/11	2.2	24.83	0	0.00	25.00	2.2	51,030	0.00%
2021/06/09	11	25.03	2	25.03	24.80	9	50,805	0.02%
2021/06/08	9	25.37	2.4	25.44	25.30	6.6	51,007	0.01%
2021/06/07	6.1	25.66	13	25.32	25.75	-6.9	51,325	-0.01%
2021/06/04	63.1	27.37	28.2	27.12	26.45	35	51,054	0.07%
2021/06/03	103.1	27.84	130	27.85	28.30	-26.9	50,181	-0.05%	大買/大賣/
2021/06/02	63.1	26.20	47	26.13	25.75	16.1	48,157	0.03%
2021/06/01	147	25.66	153	25.63	26.25	-6	47,028	-0.01%	大買/大賣/
2021/05/31	22	25.93	49	26.08	25.10	-27	45,979	-0.06%
2021/05/28	31	26.55	63	26.71	26.50	-32	44,815	-0.07%
2021/05/27	50.1	26.37	24	26.47	25.90	26.1	43,186	0.06%
2021/05/26	142	25.98	150	26.13	26.15	-8	41,423	-0.02%	大買/大賣/
2021/05/25	176	26.38	148.2	26.13	24.60	27.8	37,974	0.07%	大買/大賣/
2021/05/24	366	25.57	384.1	24.65	26.10	-18.1	34,465	-0.05%	大買/大賣/
2021/05/21	282	22.28	296.8	22.14	23.75	-14.8	32,924	-0.04%	大買/大賣/
2021/05/20	22	21.29	68	21.29	21.60	-46	29,728	-0.15%
2021/05/19	29	19.69	17	19.35	19.65	12	28,016	0.04%
2021/05/18	55	19.10	50	19.63	19.90	5	27,084	0.02%
2021/05/17	60	19.74	70	19.12	18.95	-10	25,228	-0.04%
2021/05/14	81	20.64	40.3	20.77	21.05	40.7	24,418	0.17%
2021/05/13	50.1	19.47	34	19.30	19.15	16.1	22,869	0.07%
2021/05/12	144	23.33	125.1	23.80	21.05	18.9	21,310	0.09%	大買/大賣/
2021/05/11	3	22.52	1	22.55	22.55	2	17,943	0.01%
2021/05/10	17	19.73	130	20.39	20.50	-113	17,086	-0.66%	大賣/鉅額交易
2021/05/07	156	19.09	87	19.16	18.65	69	16,535	0.42%	大買/
2021/05/06	33	18.13	39	18.44	18.80	-6	15,177	-0.04%
2021/05/05	5	17.18	1	17.50	17.10	4	14,183	0.03%
2021/05/04	22	16.89	12	16.69	15.95	10	13,621	0.07%
2021/05/03	27	17.95	20	17.78	17.35	7	13,001	0.05%
2021/04/29	28	17.42	3.1	17.62	17.20	24.9	12,410	0.20%
2021/04/28	4	17.68	3	17.55	17.50	1	12,004	0.01%
2021/04/27	1	17.00	1.2	17.33	17.10	-0.2	11,810	0.00%
2021/04/26	4.1	17.11	0.1	17.45	16.95	4	11,618	0.03%
2021/04/23	10	16.60	0	0.00	17.35	10	11,390	0.09%
2021/04/22	13	16.92	14.2	17.85	16.90	-1.2	11,094	-0.01%
2021/04/21	8	17.53	20	17.35	17.25	-12	10,639	-0.11%
2021/04/20	4	16.79	48	16.76	17.00	-44	10,368	-0.42%
2021/04/19	17.3	16.73	38	16.95	17.25	-20.7	10,127	-0.20%
2021/04/16	5	16.64	49	16.54	17.00	-44	9,757	-0.45%
2021/04/15	12	16.34	21	16.65	16.75	-9	9,456	-0.10%
2021/04/14	12	15.71	41	15.47	15.50	-29	8,856	-0.33%
2021/04/13	29.3	16.18	9	16.09	15.60	20.3	8,704	0.23%
2021/04/12	40	15.75	15	15.78	16.05	25	8,129	0.31%
2021/04/09	9.2	14.77	72	14.93	15.05	-62.8	7,772	-0.81%
2021/04/08	504	14.39	577.1	14.73	14.40	-73.1	7,291	-1.00%	大買/大賣/
2021/04/07	11	13.30	57	13.63	13.65	-46	6,385	-0.72%
2021/04/06	41	12.38	17	12.32	12.45	24	6,241	0.38%
2021/04/01	50	11.82	43	11.75	11.75	7	6,459	0.11%
2021/03/31	11	11.79	35	11.78	11.80	-24	7,505	-0.32%
2021/03/30	27	11.86	23	11.88	11.90	4	7,706	0.05%
2021/03/29	55	12.19	33	12.05	12.00	22	7,653	0.29%
2021/03/26	54	12.49	27	12.49	12.25	27	7,686	0.35%
2021/03/24	6	11.88	10	12.01	11.95	-4	7,180	-0.06%
2021/03/23	0	0.00	3	12.15	11.80	-3	7,095	-0.04%
2021/03/22	45	12.04	0	0.00	11.95	45	6,986	0.64%
2021/03/19	0	0.00	4	11.75	11.75	-4	6,918	-0.06%
2021/03/18	0	0.00	4	11.90	11.95	-4	6,977	-0.06%
2021/03/17	0	0.00	2	11.75	11.85	-2	6,928	-0.03%
2021/03/16	2	11.80	2	12.00	11.50	0	6,873	0.00%
2021/03/15	2	11.83	28	11.90	11.85	-26	6,818	-0.38%
2021/03/12	19	11.66	9	11.85	11.90	10	6,653	0.15%
2021/03/11	11	11.44	22	11.39	11.20	-11	6,304	-0.17%
2021/03/10	1	10.40	0	0.00	10.55	1	5,797	0.02%
2021/03/08	0	0.00	5	10.80	10.70	-5	5,798	-0.09%
2021/03/05	0	0.00	1	10.55	10.60	-1	5,781	-0.02%
2021/03/04	4	10.60	11	10.85	10.70	-7	5,801	-0.12%
2021/03/03	3	10.65	0	0.00	10.65	3	5,811	0.05%
2021/03/02	4	10.85	0	0.00	10.60	4	5,793	0.07%
2021/02/26	5	10.80	0	0.00	10.75	5	5,776	0.09%
2021/02/25	6	10.70	1	10.70	10.65	5	5,746	0.09%
2021/02/24	8	10.59	6	10.30	10.35	2	5,724	0.03%
2021/02/22	0	0.00	8	10.65	10.60	-8	5,650	-0.14%
2021/02/18	0	0.00	16	9.96	10.10	-16	5,622	-0.28%
2021/02/17	8	9.54	11	9.60	9.59	-3	5,709	-0.05%
2021/02/03	8	9.10	0	0.00	9.00	8	5,696	0.14%
2021/01/28	5	9.11	0	0.00	9.06	5	5,682	0.09%
2021/01/26	1	9.19	0	0.00	9.13	1	5,666	0.02%
2021/01/25	0	0.00	2	9.35	9.35	-2	5,665	-0.04%
2021/01/22	2	9.10	0	0.00	9.13	2	5,639	0.04%
2021/01/21	0	0.00	3	9.02	9.04	-3	5,611	-0.05%
2021/01/20	14	9.20	0	0.00	9.20	14	5,581	0.25%
2021/01/19	0	0.00	3	9.50	9.59	-3	5,537	-0.05%
2021/01/15	1	9.44	0	0.00	9.38	1	5,463	0.02%
2021/01/13	2	9.97	2	10.18	10.05	0	5,375	0.00%
2021/01/12	5	9.93	11	9.98	9.94	-6	5,339	-0.11%
2021/01/11	9	10.10	0	0.00	10.00	9	5,274	0.17%
2021/01/08	19	10.22	3	10.20	10.20	16	5,250	0.30%
2021/01/07	2	10.45	0	0.00	10.30	2	5,234	0.04%
2021/01/06	20	10.51	25	10.41	10.30	-5	5,186	-0.10%
2021/01/05	1	11.25	0	0.00	11.20	1	4,979	0.02%
2020/12/31	3	11.42	16	11.40	11.20	-13	4,665	-0.28%
2020/12/30	11	11.64	1	12.15	11.50	10	4,481	0.22%
2020/12/29	14	12.10	27	11.95	11.75	-13	4,261	-0.31%
2020/12/28	27	11.85	11	11.81	12.10	16	3,928	0.41%
2020/12/25	103	11.89	99	11.86	12.10	4	3,467	0.12%	大買/
2020/12/24	0	0.00	27	10.78	11.00	-27	2,367	-1.14%
2020/12/23	1	10.00	15	10.10	10.00	-14	2,091	-0.67%
2020/12/22	13	10.15	31	10.27	9.70	-18	2,058	-0.87%
2020/12/21	13	9.90	14	9.90	9.89	-1	1,894	-0.05%
2020/12/18	1	9.54	0	0.00	9.60	1	1,871	0.05%
2020/12/17	1	9.50	1	9.66	9.65	0	1,875	0.00%
2020/12/16	3	9.71	13	9.71	9.60	-10	1,877	-0.53%
2020/12/15	2	9.75	23	9.59	9.61	-21	1,887	-1.11%
2020/12/14	36	10.03	16	9.99	10.05	20	1,869	1.07%
2020/12/11	4	9.97	13	9.99	9.51	-9	1,800	-0.50%
2020/12/10	26	9.62	6	9.58	9.63	20	1,717	1.16%
2020/12/09	19	9.46	5	9.47	9.48	14	1,718	0.81%
2020/12/07	0	0.00	3	9.30	9.33	-3	2,136	-0.14%
2020/12/04	14	9.32	0	0.00	9.30	14	2,140	0.65%
2020/12/03	0	0.00	5	9.29	9.29	-5	2,150	-0.23%
2020/12/02	0	0.00	4	9.33	9.29	-4	2,204	-0.18%
2020/12/01	1	9.27	25	9.26	9.27	-24	2,234	-1.07%
2020/11/30	0	0.00	2	9.41	9.40	-2	2,261	-0.09%
2020/11/27	0	0.00	4.4	9.35	9.37	-4.4	2,266	-0.20%
2020/11/26	2	9.26	0	0.00	9.26	2	2,258	0.09%
2020/11/25	0	0.00	13	9.24	9.25	-13	2,268	-0.57%
2020/11/23	0	0.00	8	9.20	9.21	-8	2,322	-0.34%
2020/11/20	7	9.19	0	0.00	9.17	7	2,333	0.30%
2020/11/18	0	0.00	4	9.24	9.21	-4	2,504	-0.16%
2020/11/17	0	0.00	9	9.20	9.19	-9	2,572	-0.35%
2020/11/16	0	0.00	12	9.11	9.10	-12	2,612	-0.46%
2020/11/13	3	8.60	0	0.00	8.62	3	2,558	0.12%
2020/11/12	0	0.00	3	8.47	8.49	-3	2,576	-0.12%
2020/11/11	1	8.30	2	8.46	8.49	-1	2,623	-0.04%
2020/11/03	10	8.00	0	0.00	8.00	10	2,625	0.38%
2020/11/02	0	0.00	9	7.81	7.89	-9	2,634	-0.34%
2020/10/29	1	8.07	0	0.00	8.07	1	2,627	0.04%
2020/10/28	2	8.25	0	0.00	8.16	2	2,635	0.08%
2020/10/23	1	8.15	1	8.21	8.22	0	2,633	0.00%
2020/10/22	1	8.08	20	8.08	8.07	-19	2,635	-0.72%
2020/10/21	1	8.19	10	8.20	8.28	-9	2,637	-0.34%
2020/10/20	1	8.26	0	0.00	8.25	1	2,632	0.04%
2020/10/19	10	8.51	0	0.00	8.50	10	2,618	0.38%
2020/10/16	8	8.51	1	8.61	8.45	7	2,605	0.27%
2020/10/15	1	8.78	0	0.00	8.69	1	2,583	0.04%
2020/10/08	5	8.69	0	0.00	8.75	5	2,525	0.20%
2020/10/06	1	8.70	0	0.00	8.72	1	2,532	0.04%
2020/09/28	10	8.59	19	8.59	8.61	-9	2,540	-0.35%
2020/09/25	11	8.63	0	0.00	8.63	11	2,533	0.43%
2020/09/24	16	8.72	21	8.70	8.71	-5	2,506	-0.20%
2020/09/22	0	0.00	5	8.83	8.80	-5	2,462	-0.20%
2020/09/21	0	0.00	5	8.92	8.90	-5	2,444	-0.20%
2020/09/17	2	9.15	6	9.01	8.95	-4	2,421	-0.17%
2020/09/14	5	8.82	0	0.00	8.80	5	2,622	0.19%
2020/09/11	9	9.06	0	0.00	8.87	9	2,615	0.34%
2020/09/10	39	9.35	59	9.42	9.50	-20	2,591	-0.77%
2020/09/09	0	0.00	5	8.91	8.95	-5	2,220	-0.23%
2020/09/08	0	0.00	30	8.93	8.94	-30	2,188	-1.37%
2020/09/07	1	8.91	2	8.95	8.91	-1	2,159	-0.05%
2020/09/04	2	8.82	0	0.00	8.85	2	2,100	0.10%
2020/09/03	0	0.00	7	8.90	8.90	-7	2,059	-0.34%
2020/09/02	0	0.00	4	8.76	8.82	-4	2,018	-0.20%
2020/09/01	0	0.00	6	8.71	8.73	-6	2,004	-0.30%
2020/08/31	0	0.00	10	8.84	8.82	-10	1,987	-0.50%
2020/08/28	0	0.00	10	8.84	8.81	-10	1,962	-0.51%
2020/08/27	0	0.00	14	8.71	8.67	-14	1,913	-0.73%
2020/08/26	0	0.00	5	8.56	8.62	-5	1,847	-0.27%
2020/08/25	5	8.55	0	0.00	8.57	5	1,817	0.28%
2020/08/24	3	8.56	13	8.47	8.60	-10	1,739	-0.57%
2020/08/21	0	0.00	13	7.99	8.21	-13	1,641	-0.79%
2020/08/20	0	0.00	31	7.92	7.89	-31	1,551	-2.00%
2020/08/19	1	8.00	7	7.85	7.86	-6	1,444	-0.42%
2020/08/18	15	7.54	10	7.42	7.48	5	1,348	0.37%
2020/08/17	0	0.00	1	7.28	7.47	-1	1,332	-0.08%
2020/08/10	1	7.23	0	0.00	7.20	1	1,295	0.08%
2020/08/07	1.1	7.21	1	7.30	7.33	0.1	1,290	0.00%
2020/08/04	0	0.00	3	7.03	7.01	-3	1,242	-0.24%
2020/07/27	3	6.78	0	0.00	6.65	3	1,326	0.23%
2020/07/21	3	7.02	0	0.00	7.02	3	1,433	0.21%
2020/07/16	0	0.00	5	7.09	7.11	-5	1,518	-0.33%
2020/07/15	5	7.08	0	0.00	7.04	5	1,591	0.31%
2020/07/14	8	7.11	0	0.00	7.05	8	1,656	0.48%
2020/07/13	8	7.06	0	0.00	7.12	8	1,717	0.47%
2020/07/09	0	0.00	0.7	7.18	7.11	-0.7	1,787	-0.04%
2020/07/08	20	7.00	1	7.02	7.03	19	1,798	1.06%
2020/07/07	5	7.05	0	0.00	7.04	5	1,796	0.28%
2020/07/03	2	7.03	0	0.00	7.02	2	1,818	0.11%
2020/07/01	0	0.00	2	7.06	7.07	-2	1,850	-0.11%
2020/06/30	0	0.00	1	7.10	7.10	-1	1,856	-0.05%
2020/06/29	2	7.14	7	7.04	7.06	-5	1,887	-0.26%
2020/06/22	2	7.80	0	0.00	7.69	2	1,871	0.11%
2020/06/19	11	7.50	0	0.00	7.45	11	1,621	0.68%
2020/06/18	2	7.50	15	7.41	7.42	-13	1,610	-0.81%
2020/06/17	0	0.00	7	7.60	7.52	-7	1,581	-0.44%
2020/06/16	2	7.00	16	7.02	7.06	-14	1,525	-0.92%
2020/06/11	5	7.19	0	0.00	7.01	5	1,615	0.31%
2020/06/09	0	0.00	10	7.39	7.32	-10	1,682	-0.59%
2020/06/08	2	7.31	5	7.31	7.33	-3	1,715	-0.17%
2020/06/05	15	7.21	1	7.20	7.17	14	1,695	0.83%
2020/06/03	1	7.10	0	0.00	7.08	1	1,723	0.06%
2020/05/26	3	7.10	0	0.00	7.10	3	1,727	0.17%
2020/05/22	0	0.00	1	7.20	7.19	-1	1,737	-0.06%
2020/05/19	0	0.00	3	7.15	7.15	-3	1,710	-0.18%
2020/05/18	22	6.96	3	7.08	7.11	19	1,706	1.11%
2020/05/15	1	6.88	2	6.85	6.85	-1	1,697	-0.06%
2020/05/14	0	0.00	6	6.90	7.05	-6	1,689	-0.36%
2020/05/13	0	0.00	8	7.01	7.05	-8	1,673	-0.48%
2020/05/12	0	0.00	8	7.01	7.05	-8	1,672	-0.48%
2020/05/11	1	7.10	0	0.00	7.11	1	1,669	0.06%
2020/05/07	12	7.22	0	0.00	7.22	12	1,639	0.73%
2020/04/29	3	7.72	0	0.00	7.69	3	1,562	0.19%
2020/04/23	4	7.86	0	0.00	7.89	4	1,449	0.28%
2020/04/22	4	7.87	3	7.75	7.84	1	1,428	0.07%
2020/04/21	0	0.00	3	7.92	7.80	-3	1,386	-0.22%
2020/04/16	1	7.06	12	7.39	7.50	-11	1,187	-0.93%
2020/04/08	0	0.00	2	6.32	6.37	-2	986	-0.20%
2020/04/06	1	6.23	0	0.00	6.22	1	940	0.11%
2020/04/01	1	6.04	1	6.05	6.06	0	914	0.00%
2020/03/31	0	0.00	60	5.93	5.96	-60	903	-6.64%
2020/03/30	3	5.62	0	0.00	5.62	3	865	0.35%
2020/03/27	1	5.51	41	5.60	5.52	-40	859	-4.65%
2020/03/26	10	5.33	0	0.00	5.46	10	812	1.23%
2020/03/24	0	0.00	10	5.13	5.19	-10	785	-1.27%
2020/03/23	10	4.80	3	4.98	4.97	7	778	0.90%
2020/03/20	0	0.00	20	4.76	4.87	-20	765	-2.61%
2020/03/19	20	4.46	0	0.00	4.44	20	740	2.70%
2020/03/18	20	5.00	0	0.00	4.93	20	700	2.85%
2020/03/16	10	5.47	0	0.00	5.25	10	664	1.50%
2020/03/12	10	6.35	20	6.01	6.00	-10	564	-1.77%
2020/03/11	0	0.00	1	6.50	6.46	-1	524	-0.19%
2020/03/10	24	6.39	10	6.46	6.46	14	523	2.68%
2020/03/09	20	6.75	6	6.66	6.50	14	510	2.74%
2020/03/06	10	6.91	6	6.93	6.93	4	490	0.82%
2020/03/04	20	6.92	0	0.00	6.94	20	494	4.04%
2020/03/03	18	6.94	0	0.00	6.92	18	494	3.64%
2020/03/02	14	6.83	2	6.83	6.84	12	489	2.45%
2020/02/27	2	7.05	16	6.91	6.92	-14	475	-2.94%
2020/02/26	2	7.05	0	0.00	7.02	2	456	0.44%
2020/02/25	2	7.08	20	7.05	7.09	-18	448	-4.01%
2020/02/24	0	0.00	8	7.15	7.16	-8	443	-1.80%
2020/02/17	2	7.20	0	0.00	7.19	2	468	0.43%
2020/02/13	0	0.00	2	7.30	7.30	-2	478	-0.42%
2020/02/11	0	0.00	10	7.27	7.27	-10	476	-2.10%
2020/02/04	0	0.00	2	7.28	7.28	-2	486	-0.41%
2020/02/03	0	0.00	10	7.13	7.24	-10	487	-2.05%
2020/01/30	0	0.00	20	7.33	7.35	-20	493	-4.05%
2020/01/06	0	0.00	1	7.91	7.89	-1	555	-0.18%
2019/12/23	10	8.11	0	0.00	8.12	10	556	1.80%
2019/12/20	10	8.16	0	0.00	8.14	10	563	1.78%
2019/12/19	6	8.12	0	0.00	8.13	6	562	1.07%
2019/12/18	0	0.00	2	8.09	8.14	-2	571	-0.35%
2019/12/13	2	8.02	0	0.00	8.06	2	561	0.36%
2019/12/12	0	0.00	3	7.95	8.11	-3	559	-0.54%
2019/11/29	20	7.89	0	0.00	7.94	20	571	3.50%
2019/11/28	0	0.00	1	7.89	7.89	-1	565	-0.18%
2019/11/15	1	7.78	0	0.00	7.77	1	581	0.17%
2019/11/05	19	8.13	0	0.00	8.14	19	554	3.43%
2019/10/18	0	0.00	0.5	8.30	8.30	-0.5	613	-0.09%
2019/10/07	0	0.00	10	8.48	8.48	-10	770	-1.30%
2019/10/02	1	8.54	0	0.00	8.58	1	787	0.13%
2019/10/01	3	8.59	0	0.00	8.60	3	805	0.37%
2019/09/17	0	0.00	1	8.69	8.68	-1	823	-0.12%
2019/09/16	10	8.73	10	8.72	8.74	0	817	0.00%
2019/09/04	5	8.57	1	8.56	8.51	4	795	0.50%
2019/09/02	4	8.44	0	0.00	8.44	4	786	0.51%
2019/08/30	0	0.00	1	8.53	8.50	-1	785	-0.13%
2019/08/28	0	0.00	2	8.48	8.48	-2	782	-0.26%
2019/08/23	2	8.38	0	0.00	8.42	2	789	0.25%
2019/08/21	0	0.00	15	8.38	8.38	-15	797	-1.88%
2019/08/14	1	8.49	0	0.00	8.48	1	792	0.13%
2019/08/07	0	0.00	1	8.61	8.61	-1	785	-0.13%
2019/08/05	4	8.71	0	0.00	8.68	4	794	0.50%
2019/07/29	3	8.78	0	0.00	8.74	3	791	0.38%
2019/07/26	0	0.00	1	8.90	8.89	-1	760	-0.13%
2019/07/24	7	8.96	0	0.00	8.95	7	751	0.93%
2019/07/23	0	0.00	50	9.06	9.08	-50	735	-6.80%
2019/07/22	19	9.13	0	0.00	9.10	19	731	2.60%
2019/07/19	4	9.20	0	0.00	9.19	4	699	0.57%
2019/07/17	2	9.13	0	0.00	9.15	2	683	0.29%
2019/07/16	1	9.26	0	0.00	9.29	1	649	0.15%
2019/07/09	1	8.88	3	8.90	8.90	-2	611	-0.33%
2019/07/05	13	9.12	8	9.07	9.11	5	614	0.81%
2019/07/04	0	0.00	5	9.02	9.05	-5	604	-0.83%
2019/07/03	1	8.84	0	0.00	8.88	1	603	0.17%
2019/06/28	3	8.83	0	0.00	8.84	3	625	0.48%
2019/06/06	10	8.94	0	0.00	8.86	10	768	1.30%
2019/06/03	1	9.00	0	0.00	9.03	1	779	0.13%
2019/05/31	10	9.05	1	9.03	9.04	9	786	1.15%
2019/05/30	0	0.00	9	8.96	8.92	-9	780	-1.15%
2019/05/27	0	0.00	38	8.78	8.88	-38	806	-4.71%
2019/05/23	0	0.00	5	8.70	8.68	-5	828	-0.60%
2019/05/21	3	8.72	0	0.00	8.74	3	852	0.35%
2019/05/20	0	0.00	1	8.67	8.67	-1	859	-0.12%
2019/05/16	0	0.00	3	8.65	8.66	-3	888	-0.34%
2019/05/15	5	8.70	0	0.00	8.70	5	895	0.56%
2019/05/09	2	8.87	0	0.00	8.85	2	917	0.22%
2019/05/08	0	0.00	2	8.92	8.90	-2	921	-0.22%
2019/05/06	0	0.00	3	8.84	8.81	-3	917	-0.33%
2019/04/30	1	8.86	0	0.00	8.89	1	919	0.11%
2019/04/26	0	0.00	9	8.86	8.87	-9	944	-0.95%
2019/04/25	0	0.00	1	8.84	8.84	-1	943	-0.11%
2019/04/24	10	8.81	0	0.00	8.80	10	946	1.06%
2019/04/23	2	8.92	0	0.00	8.87	2	932	0.21%
2019/04/17	10	8.87	0	0.00	8.94	10	915	1.09%
2019/04/16	31	8.92	0	0.00	8.90	31	905	3.42%
2019/04/12	3	9.03	0	0.00	9.02	3	865	0.35%
2019/04/10	0	0.00	20	9.08	9.06	-20	856	-2.33%
2019/04/09	10	9.10	0	0.00	9.10	10	848	1.18%
2019/04/02	10	9.02	0	0.00	9.05	10	828	1.21%
2019/04/01	10	9.17	0	0.00	9.06	10	817	1.22%
2019/03/22	0	0.00	16	9.25	9.26	-16	793	-2.02%
2019/03/20	0	0.00	1	9.37	9.33	-1	791	-0.13%
2019/03/19	0	0.00	2	9.30	9.35	-2	783	-0.26%
2019/03/18	0	0.00	4	9.32	9.32	-4	769	-0.52%
2019/03/14	1	9.22	0	0.00	9.22	1	741	0.13%
2019/03/12	8	9.18	20	9.19	9.18	-12	768	-1.56%
2019/03/08	0	0.00	16	9.14	9.14	-16	816	-1.96%
2019/03/07	2	9.20	3	9.20	9.19	-1	821	-0.12%
2019/03/06	1	9.22	0	0.00	9.23	1	830	0.12%
2019/03/05	0	0.00	3.3	9.25	9.27	-3.3	831	-0.40%
2019/03/04	4	9.27	0	0.00	9.30	4	826	0.48%
2019/02/26	0	0.00	3	9.29	9.29	-3	828	-0.36%
2019/02/25	0	0.00	5	9.27	9.29	-5	804	-0.62%
2019/02/22	0	0.00	1	9.18	9.16	-1	786	-0.13%
2019/02/21	4	9.26	0	0.00	9.18	4	786	0.51%
2019/02/20	0	0.00	3	9.21	9.22	-3	782	-0.38%
2019/02/18	7	9.11	0	0.00	9.16	7	770	0.91%
2019/02/15	2	9.14	3	9.15	9.09	-1	755	-0.13%
2019/02/13	10	9.12	0	0.00	9.14	10	738	1.35%
2019/02/12	10	9.00	1	9.00	9.02	9	716	1.26%
2019/01/30	10	9.01	1	9.00	9.00	9	725	1.24%
2019/01/15	1	8.86	0	0.00	8.85	1	893	0.11%
2019/01/03	1	8.84	0	0.00	8.80	1	1,028	0.10%
2018/12/20	0	0.00	3.1	8.99	8.99	-3.1	1,180	-0.26%
2018/12/18	1	9.12	1	9.07	9.06	0	1,184	0.00%
2018/12/17	0	0.00	1	9.21	9.18	-1	1,192	-0.08%
2018/12/14	2	9.18	2	9.21	9.18	0	1,200	0.00%
2018/12/13	0	0.00	3	9.22	9.14	-3	1,212	-0.25%
2018/12/11	2	9.11	0	0.00	9.09	2	1,218	0.16%
2018/12/05	2	9.27	0	0.00	9.24	2	1,239	0.16%
2018/12/04	3	9.35	2	9.42	9.36	1	1,271	0.08%
2018/12/03	1	9.35	0	0.00	9.36	1	1,403	0.07%
2018/11/30	4	9.24	0	0.00	9.26	4	1,401	0.29%
2018/11/29	0	0.00	2	9.18	9.17	-2	1,401	-0.14%
2018/11/27	0	0.00	1	9.14	9.15	-1	1,419	-0.07%
2018/11/26	1	9.16	0	0.00	9.10	1	1,432	0.07%
2018/11/23	0	0.00	1	9.11	9.11	-1	1,452	-0.07%
2018/11/21	0	0.00	1	9.21	9.20	-1	1,483	-0.07%
2018/11/19	1	9.22	0	0.00	9.23	1	1,537	0.07%
2018/11/16	1	9.12	0	0.00	9.09	1	1,552	0.06%
2018/11/12	1	9.27	0	0.00	9.21	1	1,903	0.05%
2018/11/02	3	9.06	0	0.00	9.09	3	2,012	0.15%
2018/11/01	0	0.00	2	9.03	9.02	-2	2,011	-0.10%
2018/10/25	14	8.94	0	0.00	8.80	14	2,027	0.69%
2018/10/24	0	0.00	6	9.27	9.25	-6	1,992	-0.30%
2018/10/17	32	9.68	0	0.00	9.65	32	1,971	1.62%
2018/10/15	1	9.63	0	0.00	9.63	1	1,977	0.05%
2018/10/09	0	0.00	2	10.18	10.15	-2	1,897	-0.11%
2018/10/05	1	10.25	0	0.00	10.10	1	1,906	0.05%
2018/10/02	10	10.40	0	0.00	10.45	10	1,900	0.53%
2018/09/27	0	0.00	18	10.55	10.60	-18	1,929	-0.93%
2018/09/14	23	10.35	0	0.00	10.35	23	2,037	1.13%
2018/09/13	0	0.00	1	10.35	10.30	-1	2,050	-0.05%
2018/09/11	1	10.25	2	10.28	10.35	-1	2,088	-0.05%
2018/09/10	1	10.15	2	10.10	10.20	-1	2,123	-0.05%
2018/09/07	33	10.73	12	10.81	10.50	21	2,119	0.99%
2018/09/04	0	0.00	1	10.60	10.60	-1	2,105	-0.05%
2018/09/03	0	0.00	1	10.55	10.55	-1	2,115	-0.05%
2018/08/29	0	0.00	20	10.45	10.45	-20	2,224	-0.90%
2018/08/28	0	0.00	1	10.50	10.50	-1	2,266	-0.04%
2018/08/27	1	10.45	0	0.00	10.50	1	2,278	0.04%
2018/08/23	1	10.65	1	10.70	10.70	0	2,459	0.00%
2018/08/22	20	10.74	26	10.68	10.70	-6	2,502	-0.24%
2018/08/21	10	10.45	1	10.45	10.50	9	2,415	0.37%
2018/08/20	2	10.60	2	10.68	10.60	0	2,411	0.00%
2018/08/17	1	10.30	1	10.40	10.50	0	2,320	0.00%
2018/08/16	1	10.20	0	0.00	10.25	1	2,256	0.04%
2018/08/10	20	10.20	0	0.00	10.15	20	2,654	0.75%
2018/08/03	1	10.15	0	0.00	10.15	1	2,788	0.04%
2018/08/01	2	10.30	3	10.28	10.30	-1	2,823	-0.04%
2018/07/31	0	0.00	5	10.00	9.99	-5	2,751	-0.18%
2018/07/30	1	9.99	0	0.00	9.99	1	2,741	0.04%
2018/07/27	0	0.00	30	10.00	10.05	-30	2,743	-1.09%
2018/07/25	0	0.00	2	10.00	10.05	-2	2,747	-0.07%
2018/07/18	2	9.95	1	9.97	9.95	1	2,922	0.03%
2018/07/17	2	9.92	1	9.92	9.92	1	2,929	0.03%
2018/07/13	1	9.97	0	0.00	10.00	1	2,960	0.03%
2018/07/12	2	9.93	0	0.00	9.93	2	2,966	0.07%
2018/07/10	2	10.10	0	0.00	10.10	2	2,964	0.07%
2018/07/09	3	10.10	0	0.00	10.15	3	2,970	0.10%
2018/07/05	5	10.20	0	0.00	10.10	5	3,019	0.17%
2018/06/27	1	10.30	1	10.45	10.45	0	3,216	0.00%
2018/06/22	2	10.30	7	10.30	10.35	-5	3,213	-0.16%
2018/06/15	6	10.85	0	0.00	10.85	6	3,195	0.19%
2018/06/14	0	0.00	1	11.00	11.05	-1	3,282	-0.03%
2018/06/13	0	0.00	6	11.20	11.20	-6	3,255	-0.18%
2018/06/04	13	11.08	0	0.00	11.00	13	3,179	0.41%
2018/06/01	2	11.05	0	0.00	11.05	2	3,184	0.06%
2018/05/31	21	11.11	20	11.00	10.95	1	3,145	0.03%
2018/05/30	2	10.75	1	11.00	11.10	1	2,982	0.03%
2018/05/28	1	10.65	0	0.00	10.65	1	2,951	0.03%
2018/05/23	0	0.00	1	11.05	11.05	-1	2,958	-0.03%
2018/05/22	2	11.15	9	11.06	11.15	-7	2,935	-0.24%
2018/05/21	14	11.47	12	11.26	11.30	2	2,920	0.07%
2018/05/18	6	10.96	11	11.00	11.20	-5	2,825	-0.18%
2018/05/17	1	10.75	1	10.65	10.60	0	2,590	0.00%
2018/05/16	0	0.00	2	10.48	10.60	-2	2,593	-0.08%
2018/05/10	1	10.45	0	0.00	10.45	1	2,892	0.03%
2018/05/08	0	0.00	1	10.35	10.30	-1	2,965	-0.03%
2018/05/02	46	10.35	0	0.00	10.35	46	3,113	1.48%
2018/04/30	255	10.44	300	10.41	10.45	-45	3,137	-1.43%	大買/大賣/
2018/04/24	1	10.40	0	0.00	10.35	1	3,610	0.03%
2018/04/20	0	0.00	3	10.65	10.65	-3	3,789	-0.08%
2018/04/17	0	0.00	1	10.50	10.40	-1	4,411	-0.02%
2018/04/13	3	10.48	5	10.45	10.45	-2	4,866	-0.04%
2018/04/12	0	0.00	1	10.45	10.45	-1	4,922	-0.02%
2018/04/11	292	10.62	291	10.69	10.55	1	4,978	0.02%	大買/大賣/
2018/04/10	1	10.60	0	0.00	10.55	1	5,083	0.02%
2018/04/09	0	0.00	1	10.85	10.75	-1	5,180	-0.02%
2018/04/03	1	10.80	2	10.83	10.85	-1	5,267	-0.02%
2018/04/02	3	10.90	2	10.88	10.95	1	5,425	0.02%
2018/03/31	1	10.55	0	0.00	10.55	1	5,689	0.02%
2018/03/30	0	0.00	1	10.70	10.50	-1	5,998	-0.02%
2018/03/29	0	0.00	82	10.56	10.70	-82	6,036	-1.36%
2018/03/28	20	10.30	1	10.50	10.50	19	6,048	0.31%
2018/03/26	0	0.00	1	10.20	10.20	-1	6,848	-0.01%
2018/03/23	1	10.10	0	0.00	10.10	1	6,886	0.01%
2018/03/22	31	10.40	1	10.40	10.40	30	6,942	0.43%
2018/03/21	0	0.00	20	10.50	10.50	-20	6,951	-0.29%
2018/03/20	52	10.53	1	10.55	10.40	51	6,987	0.73%
2018/03/19	1	10.70	6	10.65	10.65	-5	6,931	-0.07%
2018/03/16	1	10.75	0	0.00	10.75	1	7,173	0.01%
2018/03/15	2	10.85	0	0.00	10.90	2	7,189	0.03%
2018/03/13	0	0.00	1	10.75	10.70	-1	7,279	-0.01%
2018/03/12	11	10.70	5	10.70	10.65	6	7,366	0.08%
2018/03/09	0	0.00	1	10.75	10.70	-1	7,441	-0.01%
2018/03/06	2	10.70	1	10.75	10.70	1	7,903	0.01%
2018/03/05	2	10.75	0	0.00	10.65	2	8,007	0.02%
2018/03/02	1	10.85	0	0.00	10.80	1	8,077	0.01%
2018/02/27	1	11.05	0	0.00	10.95	1	8,243	0.01%
2018/02/26	51	11.15	71	11.20	11.15	-20	8,352	-0.24%
2018/02/23	0	0.00	0.1	11.00	11.00	-0.1	8,566	0.00%
2018/02/21	1	10.80	10	10.65	10.70	-9	10,603	-0.08%
2018/02/09	0	0.00	40	9.96	10.25	-40	10,827	-0.37%
2018/02/08	31	10.34	0	0.00	10.40	31	11,038	0.28%
2018/02/07	60	10.57	2	10.50	10.45	58	11,106	0.52%
2018/02/06	11	10.10	81	10.38	10.20	-70	11,117	-0.63%
2018/02/05	11	11.09	103	11.17	11.15	-92	11,057	-0.83%	大賣/
2018/02/02	10	11.70	0	0.00	11.60	10	11,319	0.09%
2018/02/01	45	11.74	0	0.00	11.65	45	11,390	0.40%
2018/01/31	9	11.87	1	11.85	11.85	8	11,426	0.07%
2018/01/30	11	12.00	13	11.95	11.95	-2	11,645	-0.02%
2018/01/29	15	12.03	0	0.00	11.95	15	11,710	0.13%
2018/01/26	1	12.15	23	12.20	12.20	-22	11,831	-0.19%
2018/01/25	0	0.00	31	12.15	12.10	-31	11,917	-0.26%
2018/01/23	1	12.10	0	0.00	12.00	1	12,141	0.01%
2018/01/22	24	12.04	21	12.00	12.05	3	12,287	0.02%
2018/01/19	36	12.29	2	12.08	12.05	34	12,365	0.27%
2018/01/18	62	12.55	3	12.65	12.30	59	12,414	0.48%
2018/01/17	17	12.45	6	12.44	12.40	11	12,254	0.09%
2018/01/16	6	12.54	27	12.51	12.50	-21	12,581	-0.17%
2018/01/15	53	12.96	50	12.83	12.65	3	12,697	0.02%
2018/01/12	1	12.70	13	12.85	12.80	-12	12,591	-0.10%
2018/01/11	0	0.00	3	12.83	12.75	-3	13,012	-0.02%
2018/01/10	115	12.75	115	12.75	12.70	0	14,556	0.00%	大買/大賣/
2018/01/09	0	0.00	10	12.50	12.50	-10	14,589	-0.07%
2018/01/08	1	12.50	2	12.40	12.45	-1	14,885	-0.01%
2018/01/05	2	12.60	10	12.46	12.45	-8	15,555	-0.05%
2018/01/04	205	12.53	212	12.63	12.40	-7	15,936	-0.04%	大買/大賣/
2018/01/03	34	12.55	1	12.45	12.45	33	17,016	0.19%
2018/01/02	2	12.58	19	12.71	12.70	-17	17,904	-0.09%