集盛 (1455)-凱基-市府券商分點個股進出

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
13.80
漲跌
▼0.15
漲幅
-1.08%
成交量
1,549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－凱基-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	11	13.90	0	0.00	13.95	11	5,240	0.21%
2024/05/08	0	0.00	0.7	14.30	14.40	-0.7	5,190	-0.01%
2024/04/26	2	14.80	3	14.95	15.05	-1	4,841	-0.02%
2024/04/24	1	14.80	0	0.00	14.65	1	4,697	0.02%
2024/04/23	1	14.30	0	0.00	14.45	1	4,565	0.02%
2024/04/22	1	13.50	1	13.00	13.80	0	4,457	0.00%
2024/04/19	1	12.45	1	12.90	12.90	0	4,316	0.00%
2024/04/17	1	12.60	0	0.00	12.65	1	4,234	0.02%
2024/04/15	0	0.00	30	12.85	12.80	-30	4,192	-0.72%
2024/04/12	0	0.00	11	13.47	13.30	-11	4,120	-0.27%
2024/04/11	0	0.00	31	14.10	13.75	-31	4,060	-0.76%
2024/04/02	1	15.10	0	0.00	14.85	1	3,848	0.03%
2024/04/01	1	14.65	0	0.00	14.90	1	3,759	0.03%
2024/03/29	20	14.60	0	0.00	14.40	20	3,675	0.54%
2024/03/25	20	14.50	0	0.00	14.65	20	3,327	0.60%
2024/03/21	0	0.00	10.9	14.29	14.25	-10.9	3,202	-0.34%
2024/03/20	5	14.30	0	0.00	14.35	5	3,183	0.16%
2024/03/19	0	0.00	50	14.35	14.35	-50	3,144	-1.59%
2024/03/18	5	14.55	50	14.45	14.30	-45	3,111	-1.45%
2024/03/15	10	15.20	0	0.00	14.55	10	3,077	0.32%
2024/03/14	21	15.20	110	14.96	15.20	-89	2,945	-3.02%	大賣/
2024/03/13	17	14.56	28	14.69	14.50	-11	2,695	-0.41%
2024/03/12	32	14.76	3	14.80	14.55	29	2,591	1.12%
2024/03/11	2	14.00	2	14.00	13.90	0	2,221	0.00%
2024/03/08	30	13.38	30	13.15	13.50	0	2,140	0.00%
2024/03/07	20	13.50	2	13.65	13.20	18	2,068	0.87%
2024/03/06	0	0.00	25	13.27	13.55	-25	1,986	-1.26%
2024/03/05	62	13.09	10.1	13.50	12.95	51.9	1,857	2.80%
2024/03/04	50	12.38	0	0.00	12.30	50	1,639	3.05%
2024/03/01	10	12.40	0	0.00	12.55	10	1,621	0.62%
2024/02/27	10	12.15	0	0.00	12.60	10	1,559	0.64%
2024/02/26	0	0.00	1	12.50	12.40	-1	1,523	-0.07%
2024/02/22	10	12.20	0	0.00	12.35	10	1,448	0.69%
2024/02/21	10	11.80	2.6	12.06	12.45	7.4	1,363	0.54%
2024/02/20	10	11.70	0	0.00	11.60	10	1,187	0.84%
2024/02/16	1	10.50	0	0.00	10.50	1	876	0.11%
2024/02/15	0.2	10.20	0	0.00	10.15	0.2	883	0.03%
2024/01/31	2	10.13	0	0.00	10.10	2	946	0.21%
2024/01/22	1	10.20	0	0.00	10.20	1	997	0.10%
2024/01/12	2	10.55	0	0.00	10.50	2	979	0.20%
2023/12/27	0	0.00	4	11.10	11.05	-4	948	-0.42%
2023/12/21	4	11.60	0	0.00	11.45	4	914	0.44%
2023/12/15	0	0.00	2	11.50	11.50	-2	855	-0.23%
2023/12/13	1	11.15	0	0.00	11.15	1	802	0.12%
2023/12/06	0	0.00	1	11.20	11.70	-1	713	-0.14%
2023/12/05	0	0.00	2	11.20	11.20	-2	661	-0.30%
2023/12/04	0	0.00	2	11.15	11.10	-2	655	-0.31%
2023/11/30	5	11.00	0	0.00	11.00	5	645	0.77%
2023/11/27	0	0.00	3	11.25	11.15	-3	632	-0.47%
2023/11/23	12	11.25	0	0.00	11.25	12	619	1.94%
2023/11/07	0	0.00	0	10.35	10.40	0	457	0.00%
2023/11/06	0	0.00	0	10.20	10.40	0	447	0.00%
2023/10/19	0	0.00	5	10.15	9.96	-5	408	-1.22%
2023/10/18	0	0.00	8.4	10.01	10.15	-8.4	394	-2.13%
2023/08/23	0	0.00	0.3	9.45	9.40	-0.3	462	-0.06%
2023/08/17	0	9.53	0	0.00	9.51	0	520	0.00%
2023/08/07	5	9.88	0	0.00	9.84	5	542	0.92%
2023/08/04	0	0.00	10	9.93	9.92	-10	538	-1.86%
2023/08/02	0	0.00	3	9.96	9.94	-3	538	-0.56%
2023/07/17	2	10.05	0	0.00	10.05	2	530	0.38%
2023/07/11	3	10.30	0	0.00	10.25	3	535	0.56%
2023/07/07	0	0.00	3	10.35	10.30	-3	537	-0.56%
2023/06/30	0	0.00	3	10.60	10.60	-3	538	-0.56%
2023/06/16	3	10.40	0	0.00	10.40	3	556	0.54%
2023/06/09	0	0.00	1	10.60	10.50	-1	576	-0.17%
2023/06/08	0	0.00	1	10.60	10.55	-1	581	-0.17%
2023/06/06	0	0.00	1	10.55	10.50	-1	611	-0.16%
2023/06/05	0	0.00	5	10.50	10.50	-5	636	-0.79%
2023/05/26	2	10.45	1	10.50	10.45	1	634	0.16%
2023/05/25	2	10.60	0	0.00	10.65	2	637	0.31%
2023/05/15	0	0.00	1	10.15	10.20	-1	570	-0.18%
2023/04/26	0	0.00	2	10.30	10.30	-2	605	-0.33%
2023/04/21	2	10.53	0	0.00	10.45	2	593	0.34%
2023/04/17	3	10.80	0	0.00	10.80	3	582	0.52%
2023/04/13	2	10.70	0	0.00	10.70	2	578	0.35%
2023/04/12	3	10.75	0	0.00	10.75	3	573	0.52%
2023/03/15	1	10.85	0	0.00	10.80	1	561	0.18%
2023/03/08	2	11.55	0	0.00	11.50	2	594	0.34%
2023/02/10	2	10.80	0	0.00	10.75	2	640	0.31%
2022/12/19	0.1	10.35	0	0.00	10.25	0.1	827	0.01%
2022/12/13	0.1	10.50	0	0.00	10.40	0.1	849	0.01%
2022/12/01	0	0.00	0	10.90	10.95	0	834	0.00%
2022/11/30	0	0.00	3	10.95	10.85	-3	820	-0.37%
2022/11/28	3	10.40	0	0.00	10.70	3	781	0.38%
2022/10/05	0	0.00	1	9.62	9.80	-1	1,107	-0.09%
2022/09/30	1	9.28	0	0.00	9.36	1	1,132	0.09%
2022/09/29	0	9.30	0	0.00	9.26	0	1,129	0.00%
2022/09/22	0.1	10.70	0	0.00	10.40	0.1	1,104	0.01%
2022/09/19	0	0.00	2	10.30	10.30	-2	1,100	-0.18%
2022/09/14	0.1	10.50	0	0.00	10.50	0.1	1,157	0.01%
2022/08/26	0	0.00	3	11.02	11.05	-3	1,275	-0.24%
2022/08/18	2	10.80	0	0.00	10.80	2	1,156	0.17%
2022/08/15	0	0.00	1	10.80	10.80	-1	1,134	-0.09%
2022/08/09	1	10.25	0	0.00	10.30	1	1,085	0.09%
2022/08/08	40	11.15	0	0.00	11.30	40	1,038	3.85%
2022/07/12	0	0.00	1	10.90	10.80	-1	1,274	-0.08%
2022/07/07	9	11.15	0	0.00	11.10	9	1,397	0.64%
2022/07/06	0.4	11.06	0	0.00	10.90	0.4	1,455	0.03%
2022/07/01	0	10.85	0	0.00	10.65	0	1,643	0.00%
2022/06/21	0	0.00	1	11.75	11.90	-1	1,852	-0.05%
2022/06/15	2	12.50	0	0.00	12.60	2	1,925	0.10%
2022/06/14	1	12.50	0	0.00	12.50	1	1,970	0.05%
2022/06/07	1	13.45	0	0.00	13.45	1	2,034	0.05%
2022/05/12	0	12.50	0	0.00	12.50	0	2,426	0.00%
2022/05/09	0.1	12.90	0	0.00	12.80	0.1	2,440	0.00%
2022/04/27	2.2	13.94	0	0.00	13.90	2.2	2,571	0.09%
2022/04/26	1	14.55	0	0.00	14.50	1	2,545	0.04%
2022/04/25	2	14.75	0	0.00	14.45	2	2,546	0.08%
2022/04/21	0	0.00	5	15.40	15.35	-5	2,509	-0.20%
2022/04/20	1	15.20	0	0.00	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	5	15.27	0	0.00	15.20	5	2,572	0.19%
2022/04/15	2	15.38	0	0.00	15.35	2	2,562	0.08%
2022/04/14	2	15.53	0	0.00	15.50	2	2,566	0.08%
2022/04/11	4	16.53	0	0.00	16.40	4	2,489	0.16%
2022/04/06	0	0.00	4	17.10	17.20	-4	2,321	-0.17%
2022/04/01	0	0.00	1	17.05	17.05	-1	2,318	-0.04%
2022/03/31	0	0.00	4	17.00	17.10	-4	2,331	-0.17%
2022/03/30	0	0.00	10	17.10	17.10	-10	2,319	-0.43%
2022/03/28	1	16.60	0	0.00	16.65	1	2,270	0.04%
2022/03/23	0	0.00	0.3	16.50	16.60	-0.3	2,557	-0.01%
2022/03/08	1	15.15	0	0.00	15.15	1	2,935	0.03%
2022/01/25	1.1	15.00	0	0.00	14.95	1.1	4,352	0.03%
2022/01/14	0.1	15.20	0	0.00	15.30	0.1	4,766	0.00%
2022/01/13	0	0.00	4	15.63	15.60	-4	4,833	-0.08%
2022/01/12	2.2	15.37	0	0.00	15.40	2.2	4,948	0.04%
2022/01/06	6	15.90	0	0.00	15.95	6	5,624	0.11%
2022/01/03	0	0.00	1	16.35	16.35	-1	5,878	-0.02%
2021/12/27	1	16.55	0	0.00	16.55	1	7,447	0.01%
2021/12/22	4	16.60	0	0.00	16.60	4	9,607	0.04%
2021/12/21	1	16.75	0	0.00	16.80	1	10,623	0.01%
2021/12/17	78	16.84	68	17.29	16.80	10	10,748	0.09%
2021/12/16	1	17.10	1	16.85	16.60	0	10,478	0.00%
2021/12/08	0	0.00	1	17.10	16.70	-1	10,463	-0.01%
2021/11/30	1	16.10	0	0.00	16.10	1	10,289	0.01%
2021/11/29	0.5	15.50	0	0.00	15.60	0.5	10,430	0.00%
2021/11/26	0.1	16.35	0	0.00	16.10	0.1	10,409	0.00%
2021/11/22	0.1	16.45	0	0.00	16.40	0.1	10,428	0.00%
2021/11/19	4.1	16.75	0	0.00	16.40	4.1	10,482	0.04%
2021/11/18	0	0.00	10	16.70	16.65	-10	10,467	-0.10%
2021/11/12	0.2	17.05	0	0.00	16.95	0.2	10,747	0.00%
2021/11/10	10	17.45	0	0.00	17.20	10	10,969	0.09%
2021/11/09	11	17.05	1	17.20	16.90	10	10,689	0.09%
2021/11/08	1	17.10	1	17.00	17.00	0	10,649	0.00%
2021/11/04	0	0.00	8	17.65	17.40	-8	10,622	-0.08%
2021/11/03	0	0.00	3	17.68	17.65	-3	10,856	-0.03%
2021/11/01	1	17.10	1.7	17.16	17.10	-0.7	11,155	-0.01%
2021/10/27	21	17.00	0	0.00	17.05	21	11,259	0.19%
2021/10/22	4	17.70	104	17.64	17.40	-100	11,495	-0.87%	大賣/
2021/10/21	0	0.00	33	18.20	17.80	-33	11,547	-0.29%
2021/10/20	5	18.05	3	17.80	18.00	2	11,620	0.02%
2021/10/19	177	18.08	42	18.18	18.05	135	11,855	1.14%	大買/鉅額交易
2021/10/18	5.2	18.27	17	18.18	18.40	-11.8	11,592	-0.10%
2021/10/13	8.1	17.49	0	0.00	16.90	8.1	11,659	0.07%
2021/10/12	10	17.61	3	17.75	17.40	7	11,702	0.06%
2021/10/07	12	18.18	13	18.28	18.20	-1	11,892	-0.01%
2021/10/06	7	18.13	118	18.21	18.00	-111	12,221	-0.91%	大賣/鉅額交易
2021/10/05	101	17.72	2	17.23	17.95	99	11,997	0.83%	大買/
2021/10/04	25.2	18.00	3	19.05	17.70	22.2	12,100	0.18%
2021/10/01	75.2	20.87	65	19.85	19.65	10.2	11,568	0.09%
2021/09/30	2	21.28	27.2	21.14	21.35	-25.2	10,772	-0.23%
2021/09/29	4	19.40	6	19.68	19.45	-2	9,897	-0.02%
2021/09/28	43	19.67	38	19.83	19.40	5	9,502	0.05%
2021/09/27	3	18.15	2.7	18.25	18.75	0.3	8,503	0.00%
2021/09/23	0.1	17.40	0	0.00	17.35	0.1	8,444	0.00%
2021/09/22	2	17.53	0	0.00	17.40	2	8,471	0.02%
2021/09/10	0	0.00	5	18.66	18.70	-5	11,115	-0.04%
2021/09/09	1	18.35	0	0.00	18.45	1	11,323	0.01%
2021/09/08	1	18.10	0	0.00	18.10	1	11,584	0.01%
2021/09/02	4	19.14	0	0.00	18.60	4	12,175	0.03%
2021/08/31	0	0.00	12	19.87	20.20	-12	12,314	-0.10%
2021/08/30	0	0.00	1	19.90	19.90	-1	12,535	-0.01%
2021/08/27	1.3	19.90	2	19.90	19.90	-0.7	13,383	-0.01%
2021/08/26	1	19.65	0	0.00	19.70	1	15,401	0.01%
2021/08/25	0	0.00	1	19.60	19.80	-1	16,491	-0.01%
2021/08/20	12	18.75	0	0.00	18.90	12	20,166	0.06%
2021/08/18	1.2	18.13	11	18.15	19.25	-9.9	25,250	-0.04%
2021/08/17	1	19.05	0	0.00	18.40	1	28,626	0.00%
2021/08/16	0	0.00	3	18.70	19.45	-3	30,071	-0.01%
2021/08/12	2	19.30	2	19.68	19.60	0	34,806	0.00%
2021/08/11	11	20.15	8	20.03	19.50	3	35,695	0.01%
2021/08/10	280	20.77	530	20.43	20.25	-250	37,472	-0.67%	大買/大賣/鉅額交易
2021/08/09	261	20.75	400	20.95	20.60	-139	38,180	-0.36%	大買/大賣/鉅額交易
2021/08/06	793	22.40	402	22.21	21.95	391	39,396	0.99%	大買/大賣/鉅額交易
2021/08/05	0	0.00	1	21.50	21.45	-1	40,500	0.00%
2021/08/04	1	21.10	1	21.10	21.10	0	43,753	0.00%
2021/07/29	1	21.60	5	21.40	21.75	-4	47,165	-0.01%
2021/07/28	0	0.00	1	21.00	20.80	-1	47,550	0.00%
2021/07/27	1	20.80	3	21.13	20.25	-2	48,011	0.00%
2021/07/23	3	21.95	0	0.00	21.65	3	48,730	0.01%
2021/07/22	0	0.00	3	20.05	20.05	-3	48,592	-0.01%
2021/07/21	10.1	21.25	0.2	20.20	20.00	9.9	48,682	0.02%
2021/07/20	0.1	21.00	0	0.00	21.00	0.1	48,769	0.00%
2021/07/16	0	0.00	5.5	21.71	21.40	-5.5	49,333	-0.01%
2021/07/15	12	21.26	11	21.55	22.10	1	49,513	0.00%
2021/07/14	0	0.00	1	20.75	21.20	-1	49,671	0.00%
2021/07/13	9.1	21.69	28	21.75	20.90	-19	49,786	-0.04%
2021/07/12	8.1	23.16	0	0.00	23.05	8.1	49,635	0.02%
2021/07/09	13	24.27	0	0.00	23.80	13	49,983	0.03%
2021/07/08	0	0.00	5	25.40	25.30	-5	49,925	-0.01%
2021/07/07	0	0.00	4	24.85	24.60	-4	50,603	-0.01%
2021/07/06	0.2	23.40	0	0.00	24.25	0.2	51,005	0.00%
2021/07/01	20	24.40	0	0.00	23.50	20	53,157	0.04%
2021/06/30	0	0.00	2	23.80	23.90	-2	53,339	0.00%
2021/06/29	2	22.60	0.5	22.90	22.55	1.5	53,304	0.00%
2021/06/28	2	23.50	0.5	23.05	23.35	1.5	53,317	0.00%
2021/06/24	5	24.80	9	24.82	24.55	-4	53,333	-0.01%
2021/06/23	5	24.17	6	24.83	24.30	-1	53,378	0.00%
2021/06/22	6	25.12	4	25.55	24.95	2	53,081	0.00%
2021/06/21	27	26.30	12	25.95	24.70	15	52,624	0.03%
2021/06/18	0	0.00	2	26.20	26.40	-2	51,434	0.00%
2021/06/17	2	24.68	5	26.00	26.00	-3	51,352	-0.01%
2021/06/16	1	25.80	1	26.00	25.80	0	51,119	0.00%
2021/06/15	1	25.45	0	0.00	25.80	1	51,074	0.00%
2021/06/11	7	24.74	0	0.00	25.00	7	51,030	0.01%
2021/06/09	1	25.60	0.8	24.80	24.80	0.2	50,805	0.00%
2021/06/08	0	0.00	88	25.53	25.30	-88	51,007	-0.17%
2021/06/07	8.8	26.16	6	25.68	25.75	2.8	51,325	0.01%
2021/06/04	47.2	28.15	7	27.15	26.45	40.2	51,054	0.08%
2021/06/03	63	27.49	63.2	27.67	28.30	-0.2	50,181	0.00%
2021/06/02	19	26.43	12	26.45	25.75	7	48,157	0.01%
2021/06/01	5	25.80	4.5	25.62	26.25	0.5	47,028	0.00%
2021/05/31	43	25.75	45	26.32	25.10	-2	45,979	0.00%
2021/05/28	76.2	26.59	190	27.08	26.50	-113.8	44,815	-0.25%	大賣/鉅額交易
2021/05/27	259	26.74	85	26.33	25.90	174	43,186	0.40%	大買/鉅額交易
2021/05/26	138	25.96	249	25.65	26.15	-111	41,423	-0.27%	大買/大賣/鉅額交易
2021/05/25	307.3	25.94	386	25.97	24.60	-78.7	37,974	-0.21%	大買/大賣/
2021/05/24	240	25.50	105	25.71	26.10	135	34,465	0.39%	大買/大賣/鉅額交易
2021/05/21	26	22.73	22	22.79	23.75	4	32,924	0.01%
2021/05/20	9	20.62	57	21.35	21.60	-48	29,728	-0.16%
2021/05/19	19	19.67	7	19.40	19.65	12	28,016	0.04%
2021/05/18	10	19.61	12	20.00	19.90	-2	27,084	-0.01%
2021/05/17	78	19.18	0	0.00	18.95	78	25,228	0.31%
2021/05/14	46	20.74	85	20.92	21.05	-39	24,418	-0.16%
2021/05/13	72	19.90	252	19.56	19.15	-180	22,869	-0.79%	大賣/鉅額交易
2021/05/12	350	23.39	252	23.19	21.05	98	21,310	0.46%	大買/大賣/
2021/05/11	7	22.53	38	22.55	22.55	-31	17,943	-0.17%
2021/05/10	2	19.43	27.1	20.08	20.50	-25.1	17,086	-0.15%
2021/05/07	177	19.29	47	18.84	18.65	130	16,535	0.79%	大買/鉅額交易
2021/05/06	6	17.99	36	18.20	18.80	-30	15,177	-0.20%
2021/05/05	12	17.33	12	16.51	17.10	0	14,183	0.00%
2021/05/04	75	17.27	71	16.62	15.95	4	13,621	0.03%
2021/05/03	41	17.72	31	17.64	17.35	10	13,001	0.08%
2021/04/29	47	17.29	34	17.76	17.20	13	12,410	0.10%
2021/04/28	10	17.06	17	17.47	17.50	-7	12,004	-0.06%
2021/04/27	15	16.94	30	17.18	17.10	-15	11,810	-0.13%
2021/04/26	16	17.08	10	17.63	16.95	6	11,618	0.05%
2021/04/23	9	17.07	32	17.44	17.35	-23	11,390	-0.20%
2021/04/22	27	17.56	12	17.18	16.90	15	11,094	0.14%
2021/04/21	2	16.70	9	17.17	17.25	-7	10,639	-0.07%
2021/04/20	7	16.79	0	0.00	17.00	7	10,368	0.07%
2021/04/19	37	16.83	35	16.93	17.25	2	10,127	0.02%
2021/04/16	11	16.46	13	16.63	17.00	-2	9,757	-0.02%
2021/04/15	9	16.12	23	16.20	16.75	-14	9,456	-0.15%
2021/04/14	48	15.42	48	15.53	15.50	0	8,856	0.00%
2021/04/13	70	16.05	37	16.31	15.60	33	8,704	0.38%
2021/04/12	72	15.22	83	15.50	16.05	-11	8,129	-0.14%
2021/04/09	34	14.76	38	14.94	15.05	-4	7,772	-0.05%
2021/04/08	23	14.39	100	14.62	14.40	-77	7,291	-1.06%
2021/04/07	14	13.12	18	13.14	13.65	-4	6,385	-0.06%
2021/04/06	5	12.22	42	12.35	12.45	-37	6,241	-0.59%
2021/04/01	32	11.75	0	0.00	11.75	32	6,459	0.50%
2021/03/31	7	11.75	6	11.80	11.80	1	7,505	0.01%
2021/03/30	6	11.78	6	11.85	11.90	0	7,706	0.00%
2021/03/29	26	12.04	6	12.10	12.00	20	7,653	0.26%
2021/03/26	23	12.49	60	12.69	12.25	-37	7,686	-0.48%
2021/03/25	4	12.00	1	12.05	12.05	3	7,244	0.04%
2021/03/24	6	12.03	14	12.10	11.95	-8	7,180	-0.11%
2021/03/23	4	11.80	0	0.00	11.80	4	7,095	0.06%
2021/03/22	9	11.81	16	11.94	11.95	-7	6,986	-0.10%
2021/03/19	2	11.70	2	11.75	11.75	0	6,918	0.00%
2021/03/18	6	11.90	6	12.00	11.95	0	6,977	0.00%
2021/03/17	6	11.90	4	11.83	11.85	2	6,928	0.03%
2021/03/16	19	11.66	6	11.73	11.50	13	6,873	0.19%
2021/03/15	12	11.78	9	11.87	11.85	3	6,818	0.04%
2021/03/12	50	11.70	82	11.76	11.90	-32	6,653	-0.48%
2021/03/11	1	11.50	34	11.52	11.20	-33	6,304	-0.52%
2021/03/10	8	10.35	8	10.40	10.55	0	5,797	0.00%
2021/03/09	3	10.52	1	10.55	10.55	2	5,790	0.03%
2021/03/08	5	10.80	5	10.85	10.70	0	5,798	0.00%
2021/03/04	2	10.80	2	10.85	10.70	0	5,801	0.00%
2021/03/02	16	10.88	15	11.08	10.60	1	5,793	0.02%
2021/02/26	8	10.53	11	10.70	10.75	-3	5,776	-0.05%
2021/02/25	6	10.53	13.1	10.61	10.65	-7.1	5,746	-0.12%
2021/02/24	19	10.33	2	10.35	10.35	17	5,724	0.30%
2021/02/19	2	10.35	6	10.37	10.35	-4	5,606	-0.07%
2021/02/18	10	10.02	16	9.97	10.10	-6	5,622	-0.11%
2021/02/17	0	0.00	38	9.48	9.59	-38	5,709	-0.67%
2021/02/05	10	9.05	8	9.14	9.07	2	5,671	0.04%
2021/02/03	4	9.00	4	9.10	9.00	0	5,696	0.00%
2021/02/02	1	8.97	3	9.02	9.10	-2	5,711	-0.04%
2021/01/29	10	8.97	6	9.08	8.87	4	5,712	0.07%
2021/01/28	8	9.08	0	0.00	9.06	8	5,682	0.14%
2021/01/27	0	0.00	4	9.21	9.16	-4	5,671	-0.07%
2021/01/26	4	9.23	0	0.00	9.13	4	5,666	0.07%
2021/01/25	4	9.31	8	9.36	9.35	-4	5,665	-0.07%
2021/01/21	2	9.04	0	0.00	9.04	2	5,611	0.04%
2021/01/20	8	9.29	4	9.37	9.20	4	5,581	0.07%
2021/01/18	16	9.09	16	9.19	9.41	0	5,509	0.00%
2021/01/15	20	9.54	4	9.60	9.38	16	5,463	0.29%
2021/01/14	6	9.93	0	0.00	9.86	6	5,400	0.11%
2021/01/13	6	9.96	12	10.15	10.05	-6	5,375	-0.11%
2021/01/12	10	9.91	6	9.95	9.94	4	5,339	0.07%
2021/01/11	2	10.00	2	10.10	10.00	0	5,274	0.00%
2021/01/08	3	10.05	2	10.10	10.20	1	5,250	0.02%
2021/01/06	12	10.60	4	10.50	10.30	8	5,186	0.15%
2021/01/05	10	11.26	12	11.56	11.20	-2	4,979	-0.04%
2021/01/04	1	11.15	3	11.45	11.35	-2	4,786	-0.04%
2020/12/31	12	11.33	11	11.39	11.20	1	4,665	0.02%
2020/12/30	14	11.79	12	11.89	11.50	2	4,481	0.04%
2020/12/29	4	11.80	36	12.29	11.75	-32	4,261	-0.75%
2020/12/28	7	11.86	263	12.08	12.10	-256	3,928	-6.52%	大賣/鉅額交易
2020/12/25	756	11.64	528	11.86	12.10	228	3,467	6.57%	大買/大賣/鉅額交易
2020/12/23	30	10.03	38	10.06	10.00	-8	2,091	-0.38%
2020/12/22	44	10.11	40	10.21	9.70	4	2,058	0.19%
2020/12/21	22	9.90	30.4	9.82	9.89	-8.4	1,894	-0.44%
2020/12/18	6	9.55	4	9.58	9.60	2	1,871	0.11%
2020/12/17	4	9.51	4	9.56	9.65	0	1,875	0.00%
2020/12/16	8	9.70	8	9.79	9.60	0	1,877	0.00%
2020/12/15	32	9.71	8	9.75	9.61	24	1,887	1.27%
2020/12/14	16	10.04	24	9.95	10.05	-8	1,869	-0.43%
2020/12/11	16	9.75	16	9.80	9.51	0	1,800	0.00%
2020/12/10	0	0.00	8	9.62	9.63	-8	1,717	-0.47%
2020/12/09	0	0.00	58	9.40	9.48	-58	1,718	-3.37%
2020/12/01	4	9.25	0	0.00	9.27	4	2,234	0.18%
2020/11/27	4	9.35	12	9.36	9.37	-8	2,266	-0.35%
2020/11/16	8	9.05	28	9.00	9.10	-20	2,612	-0.77%
2020/11/13	0	0.00	12	8.60	8.62	-12	2,558	-0.47%
2020/11/12	8	8.43	8	8.49	8.49	0	2,576	0.00%
2020/11/11	8	8.40	16	8.46	8.49	-8	2,623	-0.30%
2020/11/10	4	8.19	12	8.26	8.29	-8	2,593	-0.31%
2020/11/09	0	0.00	16	8.05	8.15	-16	2,572	-0.62%
2020/11/05	0	0.00	4	7.97	7.91	-4	2,555	-0.16%
2020/11/04	8	7.93	0	0.00	7.91	8	2,569	0.31%
2020/11/03	12	7.90	20	7.99	8.00	-8	2,625	-0.30%
2020/11/02	19	7.84	15	7.90	7.89	4	2,634	0.15%
2020/10/30	4	8.02	0	0.00	8.02	4	2,624	0.15%
2020/10/29	12	8.07	4	8.09	8.07	8	2,627	0.30%
2020/10/28	6	8.20	10	8.27	8.16	-4	2,635	-0.15%
2020/10/27	12	8.13	14	8.19	8.19	-2	2,629	-0.08%
2020/10/26	14	8.16	4	8.20	8.17	10	2,630	0.38%
2020/10/23	0	0.00	39	8.17	8.22	-39	2,633	-1.48%
2020/10/22	12	8.09	0	0.00	8.07	12	2,635	0.46%
2020/10/21	6	8.20	6	8.25	8.28	0	2,637	0.00%
2020/10/20	24	8.30	4	8.35	8.25	20	2,632	0.76%
2020/10/19	0	0.00	4	8.53	8.50	-4	2,618	-0.15%
2020/10/16	20	8.56	4	8.71	8.45	16	2,605	0.61%
2020/10/15	12	8.75	12	8.80	8.69	0	2,583	0.00%
2020/10/13	0	0.00	10	8.76	8.74	-10	2,531	-0.40%
2020/10/12	4	8.70	0	0.00	8.71	4	2,530	0.16%
2020/10/08	9	8.68	4	8.71	8.75	5	2,525	0.20%
2020/10/07	5	8.73	10	8.78	8.79	-5	2,516	-0.20%
2020/10/06	12	8.73	0	0.00	8.72	12	2,532	0.47%
2020/10/05	0	0.00	12	8.79	8.80	-12	2,534	-0.47%
2020/09/28	2	8.57	2	8.63	8.61	0	2,540	0.00%
2020/09/25	4	8.50	6	8.61	8.63	-2	2,533	-0.08%
2020/09/24	4	8.65	0	0.00	8.71	4	2,506	0.16%
2020/09/22	11	8.70	8	8.80	8.80	3	2,462	0.12%
2020/09/21	12	8.90	0	0.00	8.90	12	2,444	0.49%
2020/09/18	4	8.90	4	8.95	8.95	0	2,434	0.00%
2020/09/17	21	9.13	20	9.13	8.95	1	2,421	0.04%
2020/09/16	4	8.85	12	8.90	8.92	-8	2,396	-0.33%
2020/09/15	5	8.81	2	8.82	8.84	3	2,616	0.11%
2020/09/14	4	8.80	2	8.80	8.80	2	2,622	0.08%
2020/09/11	126	9.13	57	9.17	8.87	69	2,615	2.64%	大買/
2020/09/10	126	9.35	141	9.38	9.50	-15	2,591	-0.58%	大買/大賣/
2020/09/03	4	8.92	4.1	8.98	8.90	-0.1	2,059	0.00%
2020/09/01	25	8.68	15	8.73	8.73	10	2,004	0.50%
2020/08/26	0	0.00	2	8.58	8.62	-2	1,847	-0.11%
2020/08/25	10	8.52	10	8.56	8.57	0	1,817	0.00%
2020/08/21	0	0.00	1	8.05	8.21	-1	1,641	-0.06%
2020/08/20	9	7.81	9	7.90	7.89	0	1,551	0.00%
2020/08/19	6	7.82	15	7.85	7.86	-9	1,444	-0.62%
2020/08/17	6	7.45	12	7.43	7.47	-6	1,332	-0.45%
2020/08/10	9	7.24	0	0.00	7.20	9	1,295	0.69%
2020/08/07	0	0.00	9	7.29	7.33	-9	1,290	-0.70%
2020/08/06	0	0.00	3	7.05	7.11	-3	1,235	-0.24%
2020/08/05	0	0.00	3	7.02	7.02	-3	1,231	-0.24%
2020/08/03	1	6.92	1	6.97	6.90	0	1,252	0.00%
2020/07/30	0	0.00	6	6.82	6.82	-6	1,281	-0.47%
2020/07/29	3	6.65	6	6.67	6.67	-3	1,286	-0.23%
2020/07/28	3	6.58	0	0.00	6.57	3	1,310	0.23%
2020/07/27	9	6.78	0	0.00	6.65	9	1,326	0.68%
2020/07/23	0	0.00	3	6.98	6.98	-3	1,366	-0.22%
2020/07/21	0	0.00	3	7.04	7.02	-3	1,433	-0.21%
2020/07/20	3	6.97	0	0.00	6.99	3	1,447	0.21%
2020/07/17	3	7.06	0	0.00	7.02	3	1,479	0.20%
2020/07/16	3	7.10	6	7.14	7.11	-3	1,518	-0.20%
2020/07/15	3	7.04	0	0.00	7.04	3	1,591	0.19%
2020/07/13	0	0.00	9	7.11	7.12	-9	1,717	-0.52%
2020/07/10	6	7.01	2	7.02	7.02	4	1,748	0.23%
2020/07/09	0	0.00	3	7.11	7.11	-3	1,787	-0.17%
2020/07/07	3	7.04	0	0.00	7.04	3	1,796	0.17%
2020/07/06	0	0.00	6	7.12	7.12	-6	1,796	-0.33%
2020/07/02	6	7.05	0	0.00	7.05	6	1,831	0.33%
2020/06/30	3	7.09	3	7.15	7.10	0	1,856	0.00%
2020/06/29	6	7.07	0	0.00	7.06	6	1,887	0.32%
2020/06/24	3	7.24	0	0.00	7.24	3	1,873	0.16%
2020/06/23	16	7.54	6	7.64	7.35	10	1,905	0.52%
2020/06/22	26	7.74	30	7.78	7.69	-4	1,871	-0.21%
2020/06/19	6	7.31	6	7.41	7.45	0	1,621	0.00%
2020/06/18	18	7.60	12	7.77	7.42	6	1,610	0.37%
2020/06/17	3	7.52	24	7.36	7.52	-21	1,581	-1.33%
2020/06/16	6	6.99	9	7.04	7.06	-3	1,525	-0.20%
2020/06/12	6	6.75	10	6.86	6.96	-4	1,586	-0.25%
2020/06/11	9	7.09	0	0.00	7.01	9	1,615	0.56%
2020/06/10	9	7.21	0	0.00	7.21	9	1,628	0.55%
2020/06/09	4	7.38	0	0.00	7.32	4	1,682	0.24%
2020/06/08	0	0.00	6	7.28	7.33	-6	1,715	-0.35%
2020/06/05	0	0.00	3	7.20	7.17	-3	1,695	-0.18%
2020/06/02	4	7.06	0	0.00	7.08	4	1,723	0.23%
2020/06/01	0	0.00	4	7.12	7.08	-4	1,726	-0.23%
2020/05/28	6	7.15	6	7.25	7.06	0	1,727	0.00%
2020/05/27	2	7.05	0	0.00	7.05	2	1,713	0.12%
2020/05/26	2	7.10	2	7.20	7.10	0	1,727	0.00%
2020/05/25	2	7.20	2	7.30	7.12	0	1,731	0.00%
2020/05/22	4	7.17	6	7.24	7.19	-2	1,737	-0.12%
2020/05/21	0	0.00	2	7.15	7.16	-2	1,723	-0.12%
2020/05/19	4	7.15	4	7.25	7.15	0	1,710	0.00%
2020/05/18	0	0.00	8	7.07	7.11	-8	1,706	-0.47%
2020/05/15	16	6.86	16	6.91	6.85	0	1,697	0.00%
2020/05/14	4	6.95	0	0.00	7.05	4	1,689	0.24%
2020/05/12	4	7.02	0	0.00	7.05	4	1,672	0.24%
2020/05/08	12	7.09	4	7.10	7.10	8	1,657	0.48%
2020/04/29	0	0.00	2	7.75	7.69	-2	1,562	-0.13%
2020/04/28	0	0.00	3	7.74	7.70	-3	1,532	-0.20%
2020/04/24	0	0.00	2	7.88	7.91	-2	1,471	-0.14%
2020/04/14	0	0.00	5	6.90	6.95	-5	1,068	-0.47%
2020/04/06	5	6.07	0	0.00	6.22	5	940	0.53%
2020/03/19	0	0.00	60	4.47	4.44	-60	740	-8.11%
2020/03/10	0	0.00	5	6.31	6.46	-5	523	-0.96%
2020/03/09	4	6.70	0	0.00	6.50	4	510	0.78%
2020/03/02	0	0.00	5	6.83	6.84	-5	489	-1.02%
2020/02/27	14	6.99	10	6.92	6.92	4	475	0.84%
2020/02/26	2	7.00	2	7.05	7.02	0	456	0.00%
2020/02/24	2	7.17	0	0.00	7.16	2	443	0.45%
2020/02/21	2	7.25	0	0.00	7.25	2	440	0.45%
2020/02/19	12	7.25	4	7.31	7.30	8	441	1.81%
2020/02/18	2	7.17	2	7.20	7.20	0	459	0.00%
2020/02/17	2	7.21	0	0.00	7.19	2	468	0.43%
2020/02/12	2	7.23	0	0.00	7.26	2	476	0.42%
2020/02/11	2	7.27	0	0.00	7.27	2	476	0.42%
2020/02/10	2	7.30	0	0.00	7.29	2	473	0.42%
2020/02/07	6	7.39	2	7.45	7.37	4	476	0.84%
2020/02/06	0	0.00	12	7.43	7.49	-12	476	-2.52%
2020/02/05	0	0.00	2	7.34	7.30	-2	477	-0.42%
2020/02/04	0	0.00	2	7.30	7.28	-2	486	-0.41%
2020/02/03	2	7.17	2	7.25	7.24	0	487	0.00%
2020/01/31	1	7.35	1	7.45	7.37	0	479	0.00%
2020/01/30	10	7.46	2	7.38	7.35	8	493	1.62%
2020/01/17	8	7.85	0	0.00	7.87	8	512	1.56%
2020/01/09	0	0.00	8	7.91	7.88	-8	549	-1.46%
2020/01/03	8	7.97	0	0.00	7.99	8	555	1.44%
2020/01/02	0	0.00	8	8.06	8.05	-8	561	-1.42%
2019/12/30	4	8.00	0	0.00	8.02	4	566	0.71%
2019/12/24	4	8.10	0	0.00	8.13	4	556	0.72%
2019/12/20	0	0.00	4	8.16	8.14	-4	563	-0.71%
2019/12/18	38	8.07	45	8.11	8.14	-7	571	-1.22%
2019/12/17	3	8.00	0	0.00	8.01	3	559	0.54%
2019/12/16	4	8.01	4	8.06	8.05	0	559	0.00%
2019/12/13	8	8.01	4	8.04	8.06	4	561	0.71%
2019/12/12	0	0.00	16	8.01	8.11	-16	559	-2.86%
2019/12/11	0	0.00	7	7.90	7.91	-7	549	-1.27%
2019/12/06	0	0.00	5	7.86	7.84	-5	565	-0.88%
2019/12/04	12	7.83	0	0.00	7.80	12	568	2.11%
2019/12/03	8	7.90	0	0.00	7.88	8	561	1.42%
2019/12/02	8	7.90	8	7.94	7.94	0	564	0.00%
2019/11/29	0	0.00	4	7.94	7.94	-4	571	-0.70%
2019/11/25	0	0.00	12	7.90	7.91	-12	572	-2.09%
2019/11/20	0	0.00	8	7.86	7.86	-8	577	-1.39%
2019/11/18	4	7.80	0	0.00	7.80	4	576	0.69%
2019/11/15	12	7.81	0	0.00	7.77	12	581	2.06%
2019/11/14	12	7.93	0	0.00	7.91	12	558	2.15%
2019/11/13	8	8.05	0	0.00	8.02	8	546	1.46%
2019/11/12	4	8.08	0	0.00	8.09	4	548	0.73%
2019/11/11	4	8.13	0	0.00	8.12	4	547	0.73%
2019/11/08	0	0.00	4	8.20	8.20	-4	562	-0.71%
2019/11/05	0	0.00	12	8.15	8.14	-12	554	-2.17%
2019/11/01	4	8.08	0	0.00	8.08	4	553	0.72%
2019/10/29	8	8.11	0	0.00	8.12	8	547	1.46%
2019/10/28	8	8.21	0	0.00	8.18	8	537	1.49%
2019/10/23	4	8.30	0	0.00	8.30	4	551	0.73%
2019/10/22	0	0.00	8	8.39	8.36	-8	563	-1.42%
2019/10/18	12	8.38	0	0.00	8.30	12	613	1.96%
2019/10/17	0	0.00	4	8.48	8.47	-4	610	-0.66%
2019/10/16	8	8.38	2	8.43	8.43	6	630	0.95%
2019/10/15	0	0.00	14	8.45	8.44	-14	670	-2.09%
2019/10/09	8	8.38	0	0.00	8.34	8	777	1.03%
2019/10/07	12	8.50	0	0.00	8.48	12	770	1.56%
2019/09/27	4	8.61	0	0.00	8.59	4	819	0.49%
2019/09/26	4	8.67	0	0.00	8.67	4	822	0.49%
2019/09/25	0	0.00	8	8.71	8.70	-8	828	-0.97%
2019/09/19	4	8.65	0	0.00	8.65	4	817	0.49%
2019/09/18	0	0.00	4	8.71	8.70	-4	819	-0.49%
2019/09/17	8	8.67	0	0.00	8.68	8	823	0.97%
2019/09/16	0	0.00	4	8.75	8.74	-4	817	-0.49%
2019/09/09	0	0.00	10	8.61	8.61	-10	802	-1.25%
2019/09/04	5	8.56	4	8.56	8.51	1	795	0.13%
2019/09/03	4	8.30	8	8.45	8.50	-4	791	-0.51%
2019/09/02	3	8.45	0	0.00	8.44	3	786	0.38%
2019/08/29	0	0.00	3	8.50	8.50	-3	783	-0.38%
2019/08/28	0	0.00	8	8.47	8.48	-8	782	-1.02%
2019/08/20	4	8.37	0	0.00	8.38	4	802	0.50%
2019/08/15	4	8.35	0	0.00	8.35	4	798	0.50%
2019/08/14	0	0.00	5	8.55	8.48	-5	792	-0.63%
2019/08/13	8	8.53	0	0.00	8.50	8	787	1.02%
2019/08/12	0	0.00	1	8.66	8.66	-1	777	-0.13%
2019/08/08	1	8.60	0	0.00	8.60	1	783	0.13%
2019/08/06	4	8.57	4	8.65	8.65	0	792	0.00%
2019/08/05	4	8.70	0	0.00	8.68	4	794	0.50%
2019/08/02	5	8.78	0	0.00	8.76	5	792	0.63%
2019/07/31	0	0.00	4	8.77	8.81	-4	799	-0.50%
2019/07/30	4	8.73	0	0.00	8.77	4	794	0.50%
2019/07/29	4	8.80	0	0.00	8.74	4	791	0.51%
2019/07/23	5	9.09	0	0.00	9.08	5	735	0.68%
2019/07/22	4	9.06	14	9.12	9.10	-10	731	-1.37%
2019/07/19	10	9.20	4	9.21	9.19	6	699	0.86%
2019/07/18	0	0.00	3	9.09	9.16	-3	696	-0.43%
2019/07/17	12	9.18	0	0.00	9.15	12	683	1.76%
2019/07/16	0	0.00	20	9.10	9.29	-20	649	-3.08%
2019/07/09	16	8.92	0	0.00	8.90	16	611	2.62%
2019/07/04	0	0.00	30	9.01	9.05	-30	604	-4.96%
2019/07/03	4	8.82	0	0.00	8.88	4	603	0.66%
2019/07/02	0	0.00	8	8.89	8.87	-8	610	-1.31%
2019/06/28	20	8.84	0	0.00	8.84	20	625	3.20%
2019/06/27	0	0.00	7	8.91	8.91	-7	637	-1.10%
2019/06/26	0	0.00	9	8.91	8.91	-9	642	-1.40%
2019/06/24	0	0.00	5	8.89	8.86	-5	672	-0.74%
2019/06/21	0	0.00	4	8.87	8.84	-4	666	-0.60%
2019/06/19	0	0.00	2	8.90	8.88	-2	684	-0.29%
2019/06/18	2	8.81	0	0.00	8.82	2	688	0.29%
2019/06/14	4	8.80	4	8.88	8.86	0	714	0.00%
2019/06/13	2	8.82	6	8.88	8.90	-4	723	-0.55%
2019/06/12	0	0.00	5	8.87	8.88	-5	750	-0.67%
2019/06/11	4	8.81	0	0.00	8.83	4	763	0.52%
2019/06/06	8	8.88	0	0.00	8.86	8	768	1.04%
2019/06/05	3	8.95	0	0.00	8.95	3	764	0.39%
2019/06/04	4	8.97	0	0.00	8.99	4	774	0.52%
2019/06/03	4	8.95	4	9.03	9.03	0	779	0.00%
2019/05/31	0	0.00	8	9.02	9.04	-8	786	-1.02%
2019/05/30	4	8.88	0	0.00	8.92	4	780	0.51%
2019/05/29	0	0.00	2	8.93	8.90	-2	785	-0.25%
2019/05/28	4	8.90	6	8.94	8.91	-2	790	-0.25%
2019/05/27	0	0.00	12	8.79	8.88	-12	806	-1.49%
2019/05/24	0	0.00	0.1	8.70	8.68	-0.1	820	-0.01%
2019/05/23	4	8.68	0	0.00	8.68	4	828	0.48%
2019/05/21	0	0.00	6	8.76	8.74	-6	852	-0.70%
2019/05/20	2	8.67	0	0.00	8.67	2	859	0.23%
2019/05/17	0	0.00	4	8.73	8.72	-4	879	-0.45%
2019/05/16	12	8.64	0	0.00	8.66	12	888	1.35%
2019/05/15	4	8.69	0	0.00	8.70	4	895	0.45%
2019/05/14	4	8.65	4	8.73	8.73	0	924	0.00%
2019/05/13	0	0.00	1	8.79	8.74	-1	919	-0.11%
2019/05/10	3	8.80	0	0.00	8.80	3	918	0.33%
2019/05/09	12	8.81	1	8.85	8.85	11	917	1.20%
2019/05/08	0	0.00	6	8.90	8.90	-6	921	-0.65%
2019/05/06	6	8.81	0	0.00	8.81	6	917	0.65%
2019/05/03	2	8.90	0	0.00	8.92	2	918	0.22%
2019/05/02	0	0.00	4	8.96	8.97	-4	917	-0.44%
2019/04/30	0	0.00	2	8.92	8.89	-2	919	-0.22%
2019/04/29	0	0.00	2	8.86	8.86	-2	931	-0.21%
2019/04/26	0	0.00	2	8.87	8.87	-2	944	-0.21%
2019/04/24	4	8.80	0.4	8.80	8.80	3.6	946	0.38%
2019/04/17	2	8.86	2	8.96	8.94	0	915	0.00%
2019/04/16	6	8.91	0	0.00	8.90	6	905	0.66%
2019/04/15	6	9.00	0	0.00	8.98	6	873	0.69%
2019/04/03	0	0.00	2	9.10	9.10	-2	831	-0.24%
2019/04/02	2	9.03	0	0.00	9.05	2	828	0.24%
2019/04/01	2	9.06	0	0.00	9.06	2	817	0.24%
2019/03/29	2	9.12	0	0.00	9.12	2	803	0.25%
2019/03/27	4	9.12	4	9.18	9.16	0	803	0.00%
2019/03/26	0	0.00	4	9.30	9.24	-4	788	-0.51%
2019/03/25	4	9.21	0	0.00	9.20	4	796	0.50%
2019/03/15	0	0.00	1	9.30	9.27	-1	764	-0.13%
2019/03/14	8	9.21	7	9.27	9.22	1	741	0.13%
2019/02/22	0	0.00	1	9.17	9.16	-1	786	-0.13%
2019/02/21	1	9.22	0	0.00	9.18	1	786	0.13%
2019/02/13	0	0.00	4	9.14	9.14	-4	738	-0.54%
2019/01/23	4	8.99	0	0.00	9.05	4	772	0.52%
2019/01/18	0	0.00	8	9.03	9.05	-8	839	-0.95%
2019/01/17	0	0.00	4	8.93	8.90	-4	873	-0.46%
2019/01/16	0	0.00	27	8.87	8.86	-27	878	-3.07%
2019/01/15	0	0.00	8	8.86	8.85	-8	893	-0.90%
2019/01/14	5	8.89	0	0.00	8.84	5	894	0.56%
2019/01/10	1	8.92	1	8.88	8.86	0	925	0.00%
2019/01/09	0	0.00	4	8.89	8.88	-4	929	-0.43%
2019/01/07	0	0.00	18	8.83	8.84	-18	949	-1.90%
2019/01/04	4	8.67	0	0.00	8.66	4	968	0.41%
2019/01/03	4	8.82	0	0.00	8.80	4	1,028	0.39%
2018/12/24	0	0.00	7	9.00	8.98	-7	1,109	-0.63%
2018/12/21	5	8.94	0	0.00	8.97	5	1,144	0.44%
2018/12/18	8	9.09	0	0.00	9.06	8	1,184	0.68%
2018/12/14	0	0.00	4	9.19	9.18	-4	1,200	-0.33%
2018/12/13	0	0.00	4	9.20	9.14	-4	1,212	-0.33%
2018/12/06	8	9.14	0	0.00	9.09	8	1,236	0.65%
2018/12/05	4	9.26	0	0.00	9.24	4	1,239	0.32%
2018/11/30	0	0.00	4	9.25	9.26	-4	1,401	-0.29%
2018/11/29	54	9.19	0	0.00	9.17	54	1,401	3.85%
2018/11/22	4	9.15	0	0.00	9.14	4	1,463	0.27%
2018/11/19	0	0.00	8	9.20	9.23	-8	1,537	-0.52%
2018/11/16	4	9.09	0	0.00	9.09	4	1,552	0.26%
2018/11/13	4	9.10	0	0.00	9.13	4	1,809	0.22%
2018/11/12	4	9.21	0	0.00	9.21	4	1,903	0.21%
2018/11/08	8	9.26	8	9.26	9.27	0	1,936	0.00%
2018/11/06	2	9.10	2	9.20	9.10	0	1,999	0.00%
2018/11/01	4	9.03	0	0.00	9.02	4	2,011	0.20%
2018/10/31	0	0.00	4	9.10	9.06	-4	2,000	-0.20%
2018/10/29	4	8.88	8	8.91	8.95	-4	1,986	-0.20%
2018/10/26	8	8.78	30	8.85	8.83	-22	1,985	-1.11%
2018/10/25	16	8.99	8	9.07	8.80	8	2,027	0.39%
2018/10/23	12	9.40	0	0.00	9.31	12	1,990	0.60%
2018/10/19	4	9.40	4	9.50	9.65	0	1,983	0.00%
2018/10/18	4	9.59	0	0.00	9.59	4	1,970	0.20%
2018/10/12	4	9.65	4	9.70	9.72	0	1,981	0.00%
2018/10/11	24	9.70	4	9.60	9.67	20	1,961	1.02%
2018/10/09	64	10.20	0	0.00	10.15	64	1,897	3.37%
2018/10/08	0	0.00	4	10.20	10.20	-4	1,904	-0.21%
2018/10/05	4	10.10	6	10.10	10.10	-2	1,906	-0.10%
2018/09/10	4	10.10	4	10.20	10.20	0	2,123	0.00%
2018/09/06	0	0.00	51	10.55	10.60	-51	2,018	-2.53%
2018/09/05	0	0.00	3	10.60	10.60	-3	2,077	-0.14%
2018/08/27	0	0.00	2	10.45	10.50	-2	2,278	-0.09%
2018/08/24	0	0.00	1	10.60	10.55	-1	2,298	-0.04%
2018/08/23	1	10.70	2	10.70	10.70	-1	2,459	-0.04%
2018/08/22	15	10.73	18	10.71	10.70	-3	2,502	-0.12%
2018/08/20	3	10.70	0	0.00	10.60	3	2,411	0.12%
2018/08/17	2	10.45	64	10.36	10.50	-62	2,320	-2.67%
2018/08/13	5	9.99	0	0.00	10.05	5	2,413	0.21%
2018/08/01	0	0.00	4	10.30	10.30	-4	2,823	-0.14%
2018/07/31	0	0.00	3	10.00	9.99	-3	2,751	-0.11%
2018/07/30	0	0.00	3	10.00	9.99	-3	2,741	-0.11%
2018/07/27	0	0.00	10	10.00	10.05	-10	2,743	-0.36%
2018/07/25	0	0.00	5	10.00	10.05	-5	2,747	-0.18%
2018/07/18	0	0.00	5	9.98	9.95	-5	2,922	-0.17%
2018/07/17	0	0.00	4	9.92	9.92	-4	2,929	-0.14%
2018/07/09	1	10.15	0	0.00	10.15	1	2,970	0.03%
2018/07/04	5	10.27	3	10.20	10.20	2	3,063	0.07%
2018/07/03	6	10.15	6	10.20	10.20	0	3,048	0.00%
2018/07/02	5	10.30	5	10.38	10.30	0	3,068	0.00%
2018/06/29	3	10.35	8	10.42	10.40	-5	3,195	-0.16%
2018/06/28	9	10.36	4	10.48	10.40	5	3,209	0.16%
2018/06/27	0	0.00	2	10.45	10.45	-2	3,216	-0.06%
2018/06/22	0	0.00	0.8	10.30	10.35	-0.8	3,213	-0.02%
2018/06/21	4	10.43	5	10.45	10.40	-1	3,211	-0.03%
2018/06/20	8	10.46	0	0.00	10.40	8	3,249	0.25%
2018/06/19	5	10.55	0	0.00	10.50	5	3,240	0.15%
2018/06/15	5	10.90	0	0.00	10.85	5	3,195	0.16%
2018/06/14	10	11.14	0	0.00	11.05	10	3,282	0.30%
2018/06/13	0	0.00	10	11.22	11.20	-10	3,255	-0.31%
2018/06/12	2	11.00	8	11.10	11.10	-6	3,205	-0.19%
2018/06/11	0	0.00	5	10.95	10.95	-5	3,206	-0.16%
2018/06/08	5	11.25	0	0.00	11.10	5	3,326	0.15%
2018/06/05	7	10.85	7	11.05	10.85	0	3,215	0.00%
2018/06/04	51	11.10	0	0.00	11.00	51	3,179	1.60%
2018/05/31	157	11.43	719	11.34	10.95	-562	3,145	-17.87%	大買/大賣/鉅額交易
2018/05/30	557	10.90	3	11.05	11.10	554	2,982	18.58%	大買/鉅額交易
2018/05/29	0	0.00	2	10.73	10.80	-2	2,940	-0.07%
2018/05/28	0	0.00	2	10.65	10.65	-2	2,951	-0.07%
2018/05/23	2	11.20	0	0.00	11.05	2	2,958	0.07%
2018/05/22	3	11.05	1	11.25	11.15	2	2,935	0.07%
2018/05/21	3	11.55	4	11.40	11.30	-1	2,920	-0.03%
2018/05/18	0	0.00	3	11.05	11.20	-3	2,825	-0.11%
2018/05/16	0	0.00	1	10.35	10.60	-1	2,593	-0.04%
2018/05/14	4	10.45	0	0.00	10.35	4	2,807	0.14%
2018/05/08	3	10.35	0	0.00	10.30	3	2,965	0.10%
2018/04/03	2	10.90	0	0.00	10.85	2	5,267	0.04%
2018/04/02	2	10.85	10	10.95	10.95	-8	5,425	-0.15%
2018/03/27	0	0.00	4	10.40	10.40	-4	6,380	-0.06%
2018/03/26	0	0.00	6	10.18	10.20	-6	6,848	-0.09%
2018/03/23	6	10.12	0	0.00	10.10	6	6,886	0.09%
2018/03/22	0	0.00	11	10.55	10.40	-11	6,942	-0.16%
2018/03/21	0	0.00	4	10.50	10.50	-4	6,951	-0.06%
2018/03/20	8	10.40	4	10.50	10.40	4	6,987	0.06%
2018/03/14	4	11.00	8	11.04	11.10	-4	7,333	-0.05%
2018/03/08	4	10.70	8	10.80	10.75	-4	7,608	-0.05%
2018/03/07	4	10.70	4	10.80	10.60	0	7,802	0.00%
2018/03/06	4	10.70	4	10.80	10.70	0	7,903	0.00%
2018/03/05	4	10.70	0	0.00	10.65	4	8,007	0.05%
2018/03/02	5	10.88	0	0.00	10.80	5	8,077	0.06%
2018/03/01	4	10.80	4	10.90	11.00	0	8,188	0.00%
2018/02/23	0	0.00	4	11.00	11.00	-4	8,566	-0.05%
2018/02/22	0	0.00	4	10.80	10.80	-4	9,583	-0.04%
2018/02/21	4	10.80	8	10.85	10.70	-4	10,603	-0.04%
2018/02/12	0	0.00	1	10.35	10.50	-1	10,776	-0.01%
2018/02/08	50	10.30	0	0.00	10.40	50	11,038	0.45%
2018/02/07	0	0.00	1	10.60	10.45	-1	11,106	-0.01%
2018/02/06	11	10.56	2	10.65	10.20	9	11,117	0.08%
2018/02/05	12	11.17	0	0.00	11.15	12	11,057	0.11%
2018/02/02	2	11.60	0	0.00	11.60	2	11,319	0.02%
2018/02/01	19	11.65	14	11.66	11.65	5	11,390	0.04%
2018/01/31	8	11.80	4	11.90	11.85	4	11,426	0.04%
2018/01/30	8	11.93	4	12.00	11.95	4	11,645	0.03%
2018/01/29	4	12.00	0	0.00	11.95	4	11,710	0.03%
2018/01/26	16	12.21	24	12.21	12.20	-8	11,831	-0.07%
2018/01/25	7	12.10	1	12.20	12.10	6	11,917	0.05%
2018/01/24	0	0.00	24	12.10	12.15	-24	12,042	-0.20%
2018/01/23	54	12.05	9	12.10	12.00	45	12,141	0.37%
2018/01/22	45	12.05	14	11.96	12.05	31	12,287	0.25%
2018/01/19	42	12.18	1	12.20	12.05	41	12,365	0.33%
2018/01/18	1	12.60	5	12.55	12.30	-4	12,414	-0.03%
2018/01/17	40	12.45	0	0.00	12.40	40	12,254	0.33%
2018/01/16	1	12.50	0	0.00	12.50	1	12,581	0.01%
2018/01/15	0	0.00	46	12.91	12.65	-46	12,697	-0.36%
2018/01/12	1	12.85	0	0.00	12.80	1	12,591	0.01%
2018/01/11	13	12.80	50	12.75	12.75	-37	13,012	-0.28%
2018/01/10	3	12.75	22	12.72	12.70	-19	14,556	-0.13%
2018/01/09	50	12.50	0	0.00	12.50	50	14,589	0.34%
2018/01/05	10	12.40	0	0.00	12.45	10	15,555	0.06%
2018/01/04	40	12.40	10	12.60	12.40	30	15,936	0.19%
2018/01/03	0	0.00	40	12.50	12.45	-40	17,016	-0.24%
2018/01/02	1	12.80	0	0.00	12.70	1	17,904	0.01%