集盛 (1455)-凱基-高美館券商分點個股進出

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
13.95
漲跌
▼0.25
漲幅
-1.76%
成交量
2,899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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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	1	13.75	0	0.00	13.95	1	5,240	0.02%
2024/05/10	1	14.15	6	14.15	14.20	-5	5,199	-0.10%
2024/05/08	1	14.05	1	14.40	14.40	0	5,190	0.00%
2024/05/06	0	0.00	3	14.67	14.25	-3	5,150	-0.06%
2024/05/03	3	14.22	6	14.20	14.20	-3	5,112	-0.06%
2024/05/02	9	14.34	1	14.55	14.45	8	5,083	0.16%
2024/04/30	3	15.00	1	15.65	14.90	2	5,023	0.04%
2024/04/29	0	0.00	11	15.44	15.30	-11	4,954	-0.22%
2024/04/26	50	14.95	2	14.60	15.05	48	4,841	0.99%
2024/04/25	1	14.70	0	0.00	14.75	1	4,768	0.02%
2024/04/24	5	14.75	4	14.60	14.65	1	4,697	0.02%
2024/04/23	0	0.00	9	14.32	14.45	-9	4,565	-0.20%
2024/04/22	2	13.55	8	13.69	13.80	-6	4,457	-0.13%
2024/04/19	0	0.00	1	12.80	12.90	-1	4,316	-0.02%
2024/04/18	1	12.50	0	0.00	12.55	1	4,260	0.02%
2024/04/16	0	0.00	2	12.60	12.60	-2	4,228	-0.05%
2024/04/15	14	12.92	0	0.00	12.80	14	4,192	0.33%
2024/04/12	14	13.34	4	13.35	13.30	10	4,120	0.24%
2024/04/11	11	14.11	2	13.75	13.75	9	4,060	0.22%
2024/04/10	2	14.35	0	0.00	14.25	2	3,979	0.05%
2024/04/02	2	15.15	0	0.00	14.85	2	3,848	0.05%
2024/04/01	0	0.00	14	14.97	14.90	-14	3,759	-0.37%
2024/03/29	13	14.26	0	0.00	14.40	13	3,675	0.35%
2024/03/28	0	0.00	4	14.80	14.80	-4	3,584	-0.11%
2024/03/27	0	0.00	3	14.68	14.95	-3	3,542	-0.08%
2024/03/26	2	14.40	0	0.00	14.40	2	3,463	0.06%
2024/03/25	1	14.45	0	0.00	14.65	1	3,327	0.03%
2024/03/22	0	0.00	11	14.94	14.50	-11	3,303	-0.33%
2024/03/21	1	14.25	0	0.00	14.25	1	3,202	0.03%
2024/03/20	1	14.30	2	14.55	14.35	-1	3,183	-0.03%
2024/03/19	3	14.30	0	0.00	14.35	3	3,144	0.10%
2024/03/18	1	14.35	1	14.40	14.30	0	3,111	0.00%
2024/03/15	12	14.58	0	0.00	14.55	12	3,077	0.39%
2024/03/14	11	15.31	3	15.20	15.20	8	2,945	0.27%
2024/03/13	2	14.35	11	14.60	14.50	-9	2,695	-0.33%
2024/03/12	20	14.51	25	14.97	14.55	-5	2,591	-0.19%
2024/03/11	0	0.00	4	13.76	13.90	-4	2,221	-0.18%
2024/03/08	0	0.00	7	13.50	13.50	-7	2,140	-0.33%
2024/03/07	1	13.50	0	0.00	13.20	1	2,068	0.05%
2024/03/06	9	13.27	3	13.35	13.55	6	1,986	0.30%
2024/03/05	13	12.25	56	13.48	12.95	-43	1,857	-2.32%
2024/03/04	0	0.00	10	12.45	12.30	-10	1,639	-0.61%
2024/02/29	0	0.00	51	12.65	12.60	-51	1,598	-3.19%
2024/02/27	0	0.00	12	12.38	12.60	-12	1,559	-0.77%
2024/02/26	0	0.00	49	12.45	12.40	-49	1,523	-3.22%
2024/02/22	10	12.10	0	0.00	12.35	10	1,448	0.69%
2024/02/21	0	0.00	5.1	12.42	12.45	-5.1	1,363	-0.37%
2024/02/20	3	11.83	53	12.11	11.60	-50	1,187	-4.21%
2024/02/19	0	0.00	7	11.20	11.55	-7	965	-0.72%
2024/01/16	1	10.50	0	0.00	10.20	1	985	0.10%
2024/01/10	4	10.68	0	0.00	10.55	4	1,018	0.39%
2024/01/08	0	0.00	1.1	11.06	11.05	-1.1	989	-0.11%
2024/01/02	1	10.90	0	0.00	10.85	1	963	0.10%
2023/12/28	2	10.95	0	0.00	10.95	2	960	0.21%
2023/12/27	1	11.00	2	11.10	11.05	-1	948	-0.11%
2023/12/26	6	11.06	0	0.00	11.05	6	946	0.63%
2023/12/25	1	11.15	0	0.00	11.15	1	935	0.11%
2023/12/22	1	11.30	0	0.00	11.30	1	921	0.11%
2023/12/19	1	11.20	1	11.45	11.40	0	882	0.00%
2023/12/18	1	11.40	0	0.00	11.35	1	873	0.11%
2023/12/15	20	11.40	4.2	11.42	11.50	15.8	855	1.84%
2023/12/14	1	11.05	17	11.15	11.05	-16	823	-1.94%
2023/12/13	0	0.00	20	11.20	11.15	-20	802	-2.49%
2023/12/12	2	11.25	20	11.35	11.20	-18	804	-2.24%
2023/12/11	1	11.35	26	11.40	11.40	-25	789	-3.17%
2023/12/08	0	0.00	15	11.52	11.45	-15	781	-1.92%
2023/12/07	4	11.38	1	11.85	11.45	3	769	0.39%
2023/12/06	20.1	11.60	13	11.69	11.70	7.1	713	1.00%
2023/12/04	0	0.00	1	11.15	11.10	-1	655	-0.15%
2023/11/28	0	0.00	14	11.15	11.10	-14	640	-2.19%
2023/11/23	0	0.00	2.4	11.18	11.25	-2.4	619	-0.38%
2023/11/22	0	0.00	0.2	11.05	11.05	-0.2	596	-0.03%
2023/11/21	0	0.00	12	10.85	10.90	-12	577	-2.08%
2023/11/17	0	0.00	2	10.75	10.75	-2	564	-0.35%
2023/11/16	5	10.83	0	0.00	10.85	5	559	0.89%
2023/11/13	0	0.00	1	10.90	10.75	-1	522	-0.19%
2023/11/10	0	0.00	2	10.83	10.75	-2	512	-0.39%
2023/11/09	0	0.00	13	10.50	10.55	-13	478	-2.72%
2023/11/06	0	0.00	3	10.30	10.40	-3	447	-0.67%
2023/11/03	0	0.00	30	10.05	10.10	-30	413	-7.25%
2023/10/31	1	9.91	0	0.00	9.95	1	414	0.24%
2023/10/27	0	0.00	1	10.05	9.99	-1	415	-0.24%
2023/10/25	0	0.00	2	9.96	9.98	-2	413	-0.48%
2023/10/20	2	9.84	0	0.00	9.89	2	413	0.48%
2023/10/19	2	9.97	1	10.30	9.96	1	408	0.24%
2023/10/18	0	0.00	3	10.05	10.15	-3	394	-0.76%
2023/10/13	1	9.82	0	0.00	9.85	1	392	0.26%
2023/10/11	0.1	9.74	0	0.00	9.85	0.1	404	0.03%
2023/10/03	7	9.82	0	0.00	9.71	7	414	1.69%
2023/09/25	10	9.72	0	0.00	9.71	10	425	2.35%
2023/09/20	0	0.00	1	9.99	9.90	-1	424	-0.24%
2023/09/19	1	9.87	1	9.97	9.93	0	427	0.00%
2023/09/18	0	0.00	1	9.90	9.93	-1	425	-0.23%
2023/09/15	0	0.00	1	9.92	9.84	-1	428	-0.23%
2023/09/12	0	0.00	0.1	9.76	9.71	-0.1	431	-0.03%
2023/09/07	1	9.64	0	0.00	9.63	1	439	0.23%
2023/09/05	1	9.72	0	0.00	9.73	1	443	0.23%
2023/09/01	1	9.77	1	9.82	9.74	0	453	0.00%
2023/08/18	0	0.00	12	9.48	9.46	-12	486	-2.47%
2023/08/16	0	0.00	13	9.48	9.53	-13	543	-2.39%
2023/08/14	2	9.70	0	0.00	9.66	2	539	0.37%
2023/08/10	5	9.80	0	0.00	9.80	5	541	0.92%
2023/08/07	0	0.00	1	9.84	9.84	-1	542	-0.18%
2023/08/04	2	9.94	0	0.00	9.92	2	538	0.37%
2023/08/01	2	9.95	25	9.95	9.96	-23	533	-4.31%
2023/07/27	10	10.05	0	0.00	10.10	10	531	1.88%
2023/07/26	0	0.00	1	10.00	9.98	-1	529	-0.19%
2023/07/20	0	0.00	1	10.00	10.00	-1	533	-0.19%
2023/07/19	6	9.92	0	0.00	9.90	6	532	1.13%
2023/07/18	4	10.05	0	0.00	10.00	4	531	0.75%
2023/07/17	0.1	10.15	0	0.00	10.05	0.1	530	0.02%
2023/07/14	1	10.10	2.2	10.06	10.10	-1.2	531	-0.22%
2023/07/13	1	10.20	6	10.15	10.10	-5	530	-0.94%
2023/07/12	1	10.20	2	10.20	10.25	-1	531	-0.19%
2023/07/11	1	10.25	0	0.00	10.25	1	535	0.19%
2023/07/03	0	0.00	20	10.60	10.60	-20	537	-3.72%
2023/06/29	0	0.00	1	10.55	10.55	-1	531	-0.19%
2023/06/12	1	10.45	0	0.00	10.45	1	575	0.17%
2023/06/08	0	0.00	20	10.60	10.55	-20	581	-3.44%
2023/06/07	0	0.00	17	10.55	10.55	-17	587	-2.89%
2023/06/06	0	0.00	13	10.55	10.50	-13	611	-2.13%
2023/06/05	0	0.00	80	10.51	10.50	-80	636	-12.56%
2023/06/02	0	0.00	20	10.48	10.40	-20	636	-3.14%
2023/05/26	1	10.45	0	0.00	10.45	1	634	0.16%
2023/05/24	5	10.75	0	0.00	10.80	5	630	0.79%
2023/05/23	0	0.00	3	10.88	10.65	-3	622	-0.48%
2023/05/19	0	0.00	2	10.40	10.35	-2	569	-0.35%
2023/04/21	15	10.54	0	0.00	10.45	15	593	2.53%
2023/04/18	0	0.00	1	10.85	10.80	-1	578	-0.17%
2023/04/14	1	10.70	0	0.00	10.70	1	574	0.17%
2023/04/12	22	10.75	0	0.00	10.75	22	573	3.84%
2023/04/11	2	10.80	0	0.00	10.75	2	571	0.35%
2023/04/10	10	10.75	0	0.00	10.70	10	573	1.74%
2023/04/06	0.2	10.75	0	0.00	10.60	0.2	569	0.03%
2023/03/28	20	10.75	0	0.00	10.75	20	574	3.48%
2023/03/22	0	0.00	1	10.80	10.75	-1	569	-0.18%
2023/03/21	1	10.65	0	0.00	10.65	1	561	0.18%
2023/03/20	0	0.00	10	10.70	10.70	-10	564	-1.77%
2023/03/16	21	10.60	40	10.65	10.55	-19	564	-3.37%
2023/03/09	0	0.00	2	11.55	11.40	-2	582	-0.34%
2023/03/08	0	0.00	1	11.50	11.50	-1	594	-0.17%
2023/03/06	0	0.00	10	11.10	11.05	-10	604	-1.66%
2023/03/02	20	11.00	0	0.00	11.00	20	607	3.29%
2023/03/01	20	11.05	0	0.00	11.00	20	611	3.27%
2023/02/24	0	0.00	2	11.05	11.10	-2	611	-0.33%
2023/02/23	40	11.10	0	0.00	11.10	40	608	6.57%
2023/02/13	0.2	10.80	0	0.00	10.80	0.2	636	0.03%
2023/02/10	0	0.00	0.1	10.85	10.75	-0.1	640	-0.01%
2023/02/01	30	10.98	30	10.88	10.85	0	660	0.00%
2023/01/31	0	0.00	1	10.75	10.70	-1	654	-0.15%
2023/01/12	1	10.50	0	0.00	10.45	1	654	0.15%
2023/01/11	8	10.60	0	0.00	10.60	8	659	1.21%
2023/01/05	0	0.00	1	10.60	10.50	-1	690	-0.14%
2023/01/03	0	0.00	1	10.45	10.40	-1	692	-0.14%
2022/12/23	0	0.00	1	10.50	10.45	-1	723	-0.14%
2022/12/19	1	10.25	0	0.00	10.25	1	827	0.12%
2022/12/16	1	10.40	1	10.35	10.35	0	831	0.00%
2022/12/07	1	10.60	5	10.65	10.50	-4	840	-0.48%
2022/12/05	0	0.00	3	10.85	10.80	-3	834	-0.36%
2022/12/01	1	10.95	32	10.96	10.95	-31	834	-3.72%
2022/11/30	5	11.10	17	11.01	10.85	-12	820	-1.46%
2022/11/28	3	10.65	1	10.75	10.70	2	781	0.26%
2022/11/23	0	10.50	0	0.00	10.40	0	767	0.00%
2022/11/18	0	0.00	5	10.35	10.35	-5	796	-0.63%
2022/11/16	0	10.49	0	0.00	10.35	0	886	0.00%
2022/11/14	0	10.40	0	0.00	10.40	0	891	0.00%
2022/11/10	0	10.25	0	0.00	10.25	0	899	0.00%
2022/11/08	0	10.25	0	0.00	10.15	0	934	0.00%
2022/11/07	0	10.25	5	10.25	10.20	-5	949	-0.53%
2022/11/04	5	9.98	1	10.25	10.25	4	949	0.42%
2022/11/03	0	9.98	0	0.00	9.97	0	955	0.00%
2022/11/02	0	9.90	0	0.00	9.98	0	1,008	0.00%
2022/11/01	0	9.79	0	0.00	9.76	0	1,041	0.00%
2022/10/28	0	9.70	0	0.00	9.58	0	1,101	0.00%
2022/10/21	1	9.45	0	0.00	9.47	1	1,118	0.09%
2022/10/19	1	9.65	16	9.69	9.61	-15	1,125	-1.33%
2022/10/18	10	9.60	0	0.00	9.60	10	1,126	0.89%
2022/10/14	5	9.53	1	9.56	9.52	4	1,127	0.35%
2022/10/13	1	9.07	0	0.00	9.08	1	1,119	0.09%
2022/10/11	1	9.49	0	0.00	9.51	1	1,111	0.09%
2022/10/06	0	0.00	1	9.88	9.76	-1	1,112	-0.09%
2022/10/05	0	0.00	1	9.72	9.80	-1	1,107	-0.09%
2022/10/04	0	0.00	2	9.58	9.58	-2	1,116	-0.18%
2022/09/28	5.1	9.41	5	9.16	9.12	0.1	1,115	0.00%
2022/09/27	3	9.73	0	0.00	9.77	3	1,092	0.27%
2022/09/26	2	9.93	0	0.00	9.87	2	1,096	0.18%
2022/09/08	5	10.35	0	0.00	10.30	5	1,220	0.41%
2022/09/06	6	10.45	0	0.00	10.30	6	1,241	0.48%
2022/09/05	1	10.40	0	0.00	10.45	1	1,269	0.08%
2022/08/26	5	11.05	0	0.00	11.05	5	1,275	0.39%
2022/08/25	0	0.00	0.5	10.95	11.00	-0.5	1,269	-0.04%
2022/08/24	0	0.00	11	11.25	11.00	-11	1,261	-0.87%
2022/08/15	0	0.00	6	10.80	10.80	-6	1,134	-0.53%
2022/08/12	1.2	10.52	0	0.00	10.60	1.2	1,106	0.11%
2022/08/11	10	10.30	0	0.00	10.25	10	1,092	0.92%
2022/08/09	2	10.28	1	10.35	10.30	1	1,085	0.09%
2022/08/08	1	11.20	0	0.00	11.30	1	1,038	0.10%
2022/08/04	4	10.95	0	0.00	10.90	4	1,003	0.40%
2022/08/03	25	11.26	0	0.00	11.25	25	983	2.54%
2022/08/01	0.1	11.20	0	0.00	11.35	0.1	1,055	0.01%
2022/07/27	4	11.18	0	0.00	11.20	4	1,057	0.38%
2022/07/22	0	0.00	10	11.40	11.50	-10	1,075	-0.93%
2022/07/19	10	11.45	3	11.40	11.50	7	1,194	0.59%
2022/07/08	5	11.40	0	0.00	11.20	5	1,342	0.37%
2022/07/04	0	0.00	1	11.05	11.10	-1	1,610	-0.06%
2022/07/01	1	10.80	4	11.15	10.65	-3	1,643	-0.18%
2022/06/30	1	11.20	0	0.00	11.25	1	1,660	0.06%
2022/06/27	14	11.90	0	0.00	12.00	14	1,768	0.79%
2022/06/24	0	0.00	6	11.93	11.70	-6	1,788	-0.34%
2022/06/23	5	11.35	0	0.00	11.20	5	1,792	0.28%
2022/06/22	2	11.45	2	11.50	11.30	0	1,821	0.00%
2022/06/21	0	0.00	2	11.70	11.90	-2	1,852	-0.11%
2022/06/20	1	11.40	40	11.41	11.25	-39	1,865	-2.09%
2022/06/17	0	0.00	1	12.10	12.10	-1	1,859	-0.05%
2022/06/15	1	12.50	0	0.00	12.60	1	1,925	0.05%
2022/06/09	1	13.15	0	0.00	13.20	1	2,011	0.05%
2022/06/06	0	0.00	5	13.55	13.55	-5	2,100	-0.24%
2022/06/02	0	0.00	2	13.50	13.75	-2	2,147	-0.09%
2022/06/01	0	0.00	1	13.70	13.60	-1	2,171	-0.05%
2022/05/31	0	0.00	11	13.45	13.50	-11	2,181	-0.50%
2022/05/30	0	0.00	2	13.40	13.45	-2	2,190	-0.09%
2022/05/25	0	0.00	1	13.30	13.35	-1	2,234	-0.04%
2022/05/23	0	0.00	1	13.45	13.45	-1	2,278	-0.04%
2022/05/20	3	13.25	0	0.00	13.25	3	2,297	0.13%
2022/05/18	0	0.00	1	13.30	13.30	-1	2,345	-0.04%
2022/05/17	2	13.15	1	13.20	13.05	1	2,390	0.04%
2022/05/13	0	0.00	1	12.95	12.95	-1	2,408	-0.04%
2022/05/11	3	12.98	0	0.00	12.90	3	2,431	0.12%
2022/05/10	1	12.75	1	12.80	12.75	0	2,440	0.00%
2022/05/09	5	13.04	4	12.98	12.80	1	2,440	0.04%
2022/05/06	2	13.75	0	0.00	13.80	2	2,425	0.08%
2022/04/27	2	13.90	0	0.00	13.90	2	2,571	0.08%
2022/04/26	0	0.00	2	14.50	14.50	-2	2,545	-0.08%
2022/04/25	1	14.60	0	0.00	14.45	1	2,546	0.04%
2022/04/21	8	15.35	0	0.00	15.35	8	2,509	0.32%
2022/04/20	0	0.00	0	15.40	15.25	0	2,520	0.00%
2022/04/19	3	15.25	0	0.00	15.25	3	2,551	0.12%
2022/04/14	1	15.60	0	0.00	15.50	1	2,566	0.04%
2022/04/13	3	15.88	0	0.00	15.75	3	2,565	0.12%
2022/04/11	2	16.55	3	16.45	16.40	-1	2,489	-0.04%
2022/04/08	3	17.15	16	17.16	17.20	-13	2,406	-0.54%
2022/04/07	22	16.97	20	16.75	16.60	2	2,357	0.08%
2022/04/06	31	17.24	31	17.20	17.20	0	2,321	0.00%
2022/03/31	20	17.05	72	17.06	17.10	-52	2,331	-2.23%
2022/03/30	9	17.03	11	17.01	17.10	-2	2,319	-0.09%
2022/03/29	21	16.65	5	16.80	16.75	16	2,261	0.71%
2022/03/28	30	16.62	52	16.60	16.65	-22	2,270	-0.97%
2022/03/25	30	16.67	21	16.70	16.75	9	2,273	0.40%
2022/03/23	2	16.45	13	16.49	16.60	-11	2,557	-0.43%
2022/03/22	0	0.00	2	16.55	16.40	-2	2,575	-0.08%
2022/03/21	40	16.46	0	0.00	16.40	40	2,573	1.55%
2022/03/18	10	16.30	17	16.35	16.25	-7	2,592	-0.27%
2022/03/17	0	0.00	3	16.17	16.05	-3	2,577	-0.12%
2022/03/16	0	0.00	2	15.75	15.70	-2	2,557	-0.08%
2022/03/15	0	0.00	1	15.70	15.60	-1	2,648	-0.04%
2022/03/14	2	15.40	1	15.60	15.60	1	2,687	0.04%
2022/03/10	2	15.70	0	0.00	15.60	2	2,745	0.07%
2022/03/08	1	15.15	0	0.00	15.15	1	2,935	0.03%
2022/03/07	0	0.00	2	15.40	15.40	-2	2,922	-0.07%
2022/03/02	0	0.00	1	15.85	15.85	-1	3,059	-0.03%
2022/02/24	1	15.45	0	0.00	15.40	1	3,137	0.03%
2022/02/23	13	15.99	2	16.00	15.95	11	3,132	0.35%
2022/02/21	0	0.00	1	16.30	16.25	-1	3,218	-0.03%
2022/02/17	0	0.00	1	16.25	15.95	-1	3,298	-0.03%
2022/02/16	3	15.95	0	0.00	15.95	3	3,306	0.09%
2022/02/15	1	16.00	0	0.00	15.90	1	3,356	0.03%
2022/02/11	2	16.25	0	0.00	16.05	2	3,748	0.05%
2022/02/10	0.3	16.00	1	16.00	16.05	-0.7	3,870	-0.02%
2022/02/09	0	0.00	35	16.15	16.15	-35	4,058	-0.86%
2022/02/07	0	0.00	12	15.40	15.90	-12	4,171	-0.29%
2022/01/25	0	0.00	3	15.15	14.95	-3	4,352	-0.07%
2022/01/24	15	15.08	8	15.00	15.15	7	4,387	0.16%
2022/01/21	11	15.41	0	0.00	15.40	11	4,416	0.25%
2022/01/18	0	0.00	1	15.70	15.50	-1	4,605	-0.02%
2022/01/17	1	15.15	1	15.35	15.45	0	4,675	0.00%
2022/01/14	3	15.22	0	0.00	15.30	3	4,766	0.06%
2022/01/13	0.1	15.50	5	15.60	15.60	-4.9	4,833	-0.10%
2022/01/12	2	15.48	0	0.00	15.40	2	4,948	0.04%
2022/01/11	10	15.75	0	0.00	15.70	10	5,288	0.19%
2022/01/07	0	0.00	1	15.85	15.85	-1	5,589	-0.02%
2022/01/06	7	15.94	0	0.00	15.95	7	5,624	0.12%
2022/01/05	2	16.28	0	0.00	16.10	2	5,665	0.04%
2022/01/04	10	16.25	0	0.00	16.30	10	5,769	0.17%
2022/01/03	3	16.33	3	16.30	16.35	0	5,878	0.00%
2021/12/30	4	16.50	0	0.00	16.45	4	6,055	0.07%
2021/12/29	0	0.00	2	16.45	16.55	-2	6,566	-0.03%
2021/12/28	10	16.43	0	0.00	16.40	10	6,865	0.15%
2021/12/27	5	16.67	0	0.00	16.55	5	7,447	0.07%
2021/12/24	0	0.00	1	16.50	16.50	-1	8,303	-0.01%
2021/12/23	3	16.50	0	0.00	16.50	3	9,207	0.03%
2021/12/22	1	16.55	4	16.65	16.60	-3	9,607	-0.03%
2021/12/20	10	16.60	0	0.00	16.55	10	10,759	0.09%
2021/12/17	8	17.09	90	17.14	16.80	-82	10,748	-0.76%
2021/12/16	0	0.00	2	16.90	16.60	-2	10,478	-0.02%
2021/12/15	0	0.00	1	16.75	16.75	-1	10,516	-0.01%
2021/12/14	1	16.40	0	0.00	16.50	1	10,534	0.01%
2021/12/13	8	16.73	10	16.95	16.75	-2	10,492	-0.02%
2021/12/10	0	0.00	2	16.75	16.75	-2	10,482	-0.02%
2021/12/09	2	17.00	24	17.19	16.90	-22	10,535	-0.21%
2021/12/06	25	16.88	0	0.00	16.85	25	10,412	0.24%
2021/12/03	8	16.69	39	16.73	16.90	-31	10,387	-0.30%
2021/12/02	1	16.00	0	0.00	16.10	1	10,202	0.01%
2021/12/01	0	0.00	100	16.10	16.15	-100	10,232	-0.98%
2021/11/30	0	0.00	101	16.05	16.10	-101	10,289	-0.98%	大賣/鉅額交易
2021/11/29	7.2	15.55	0	0.00	15.60	7.2	10,430	0.07%
2021/11/26	6	16.37	0	0.00	16.10	6	10,409	0.06%
2021/11/23	16	16.48	2	16.55	16.30	14	10,418	0.13%
2021/11/22	2	16.40	2	16.50	16.40	0	10,428	0.00%
2021/11/19	23	16.61	4	16.53	16.40	19	10,482	0.18%
2021/11/18	3	16.65	0	0.00	16.65	3	10,467	0.03%
2021/11/17	1	16.65	0	0.00	16.60	1	10,541	0.01%
2021/11/16	17	16.76	1	17.05	16.70	16	10,572	0.15%
2021/11/15	3	16.95	0	0.00	16.90	3	10,626	0.03%
2021/11/12	10	16.95	20	17.08	16.95	-10	10,747	-0.09%
2021/11/11	12	17.07	5	17.07	17.05	7	10,836	0.06%
2021/11/10	19	17.49	18	17.31	17.20	1	10,969	0.01%
2021/11/09	13	16.94	11	16.94	16.90	2	10,689	0.02%
2021/11/08	122	16.97	4	17.05	17.00	118	10,649	1.11%	大買/鉅額交易
2021/11/05	1	17.50	10	17.43	17.65	-9	10,570	-0.09%
2021/11/04	2	17.40	6	17.61	17.40	-4	10,622	-0.04%
2021/11/03	10	17.66	6	17.68	17.65	4	10,856	0.04%
2021/11/02	6	17.48	3	17.50	17.15	3	11,142	0.03%
2021/11/01	70.5	17.05	0	0.00	17.10	70.5	11,155	0.63%
2021/10/29	101	17.10	0	0.00	17.10	101	11,217	0.90%	大買/鉅額交易
2021/10/28	0	0.00	13	17.18	17.30	-13	11,205	-0.12%
2021/10/26	1	17.25	2	17.25	17.05	-1	11,310	-0.01%
2021/10/22	2	17.55	26	17.35	17.40	-24	11,495	-0.21%
2021/10/21	28	18.19	20	18.10	17.80	8	11,547	0.07%
2021/10/20	10	18.05	2	18.10	18.00	8	11,620	0.07%
2021/10/19	7	18.08	2	18.03	18.05	5	11,855	0.04%
2021/10/18	27	17.34	5	17.74	18.40	22	11,592	0.19%
2021/10/15	2	17.20	2	17.15	16.95	0	11,483	0.00%
2021/10/13	3	17.03	4	17.13	16.90	-1	11,659	-0.01%
2021/10/12	0	0.00	60	17.40	17.40	-60	11,702	-0.51%
2021/10/08	1	17.90	0	0.00	18.15	1	11,723	0.01%
2021/10/07	15	18.36	17	18.20	18.20	-2	11,892	-0.02%
2021/10/06	32	18.30	21	18.18	18.00	11	12,221	0.09%
2021/10/05	12	17.38	4	17.25	17.95	8	11,997	0.07%
2021/10/04	60	18.89	132	19.05	17.70	-72	12,100	-0.60%	大賣/
2021/10/01	25	20.77	19	20.31	19.65	6	11,568	0.05%
2021/09/30	17	20.69	22	21.23	21.35	-5	10,772	-0.05%
2021/09/29	11	19.59	14	19.67	19.45	-3	9,897	-0.03%
2021/09/28	288	19.50	20	19.63	19.40	268	9,502	2.82%	大買/鉅額交易
2021/09/27	0	0.00	9	18.62	18.75	-9	8,503	-0.11%
2021/09/24	0	0.00	5	17.75	17.50	-5	8,397	-0.06%
2021/09/23	0	0.00	20	17.20	17.35	-20	8,444	-0.24%
2021/09/22	9	17.38	0	0.00	17.40	9	8,471	0.11%
2021/09/17	6	18.37	0	0.00	18.30	6	8,552	0.07%
2021/09/15	5	18.90	13	18.45	18.85	-8	9,022	-0.09%
2021/09/14	2	18.55	0	0.00	18.60	2	9,374	0.02%
2021/09/10	3	18.70	2	18.68	18.70	1	11,115	0.01%
2021/09/09	0	0.00	5	18.48	18.45	-5	11,323	-0.04%
2021/09/08	1	18.40	7	18.14	18.10	-6	11,584	-0.05%
2021/09/07	22	18.46	22	18.55	18.45	0	11,740	0.00%
2021/09/06	4	18.68	2	18.40	18.40	2	11,836	0.02%
2021/09/03	8	19.07	8	19.08	19.20	0	11,964	0.00%
2021/09/02	20	18.89	1	18.70	18.60	19	12,175	0.16%
2021/09/01	1	20.20	1	19.90	19.95	0	12,163	0.00%
2021/08/31	1	19.95	1	20.00	20.20	0	12,314	0.00%
2021/08/30	1	20.15	14	19.94	19.90	-13	12,535	-0.10%
2021/08/27	12	19.98	2	19.95	19.90	10	13,383	0.07%
2021/08/26	7	19.81	12	19.89	19.70	-5	15,401	-0.03%
2021/08/25	0	0.00	8	19.77	19.80	-8	16,491	-0.05%
2021/08/24	2	19.60	2	19.25	19.25	0	17,469	0.00%
2021/08/23	2	19.23	16	19.58	19.55	-14	18,596	-0.08%
2021/08/20	5	18.85	33	19.09	18.90	-28	20,166	-0.14%
2021/08/19	42	18.73	2	18.50	18.50	40	21,879	0.18%
2021/08/18	12	18.81	2	19.00	19.25	10	25,250	0.04%
2021/08/17	7	18.89	8	18.46	18.40	-1	28,626	0.00%
2021/08/16	3	19.08	15	19.14	19.45	-12	30,071	-0.04%
2021/08/13	13	19.61	3	19.67	19.50	10	33,128	0.03%
2021/08/12	3	19.63	3	19.50	19.60	0	34,806	0.00%
2021/08/11	10	20.01	25	19.56	19.50	-15	35,695	-0.04%
2021/08/10	2	20.70	13	20.25	20.25	-11	37,472	-0.03%
2021/08/09	166	21.03	2	20.65	20.60	164	38,180	0.43%	大買/鉅額交易
2021/08/06	106	22.49	26	22.03	21.95	80	39,396	0.20%	大買/
2021/08/05	17	21.55	2	21.40	21.45	15	40,500	0.04%
2021/08/04	5	21.16	2	21.10	21.10	3	43,753	0.01%
2021/08/03	4	21.35	16	21.16	21.15	-12	44,498	-0.03%
2021/08/02	52	21.30	2	21.55	21.65	50	45,027	0.11%
2021/07/30	23	21.07	2	21.05	21.10	21	46,282	0.05%
2021/07/29	22	21.48	9	21.49	21.75	13	47,165	0.03%
2021/07/28	18.5	20.75	5	20.77	20.80	13.5	47,550	0.03%
2021/07/27	5	20.65	2	20.45	20.25	3	48,011	0.01%
2021/07/26	15	21.43	34.5	21.77	21.15	-19.5	48,466	-0.04%
2021/07/23	26	21.70	16	21.10	21.65	10	48,730	0.02%
2021/07/22	3	20.22	4	20.11	20.05	-1	48,592	0.00%
2021/07/21	4	20.63	4	20.06	20.00	0	48,682	0.00%
2021/07/20	44	21.18	12	21.18	21.00	32	48,769	0.07%
2021/07/19	2	21.10	13	21.89	21.80	-11	49,002	-0.02%
2021/07/16	3.5	21.67	38	21.74	21.40	-34.5	49,333	-0.07%
2021/07/15	16	21.29	3.5	21.71	22.10	12.5	49,513	0.03%
2021/07/14	32.5	20.93	21	20.80	21.20	11.5	49,671	0.02%
2021/07/13	79	21.52	95	21.53	20.90	-16	49,786	-0.03%
2021/07/12	21	23.13	20	23.43	23.05	1	49,635	0.00%
2021/07/09	28	24.35	43	24.41	23.80	-15	49,983	-0.03%
2021/07/07	10	24.60	10	25.15	24.60	0	50,603	0.00%
2021/07/06	30	23.90	0.5	24.25	24.25	29.5	51,005	0.06%
2021/07/05	10	23.68	0	0.00	23.40	10	51,616	0.02%
2021/07/01	1	24.30	0	0.00	23.50	1	53,157	0.00%
2021/06/30	20	22.40	22.1	23.68	23.90	-2.1	53,339	0.00%
2021/06/29	5.4	22.60	1	22.60	22.55	4.4	53,304	0.01%
2021/06/28	0.3	23.88	47	23.10	23.35	-46.7	53,317	-0.09%
2021/06/25	0	0.00	1	24.65	24.45	-1	53,263	0.00%
2021/06/24	21.3	24.79	29	24.78	24.55	-7.7	53,333	-0.01%
2021/06/23	23	24.61	17	24.76	24.30	6	53,378	0.01%
2021/06/22	16	25.24	36	25.45	24.95	-20	53,081	-0.04%
2021/06/21	98	25.98	88	25.53	24.70	10	52,624	0.02%
2021/06/18	20	25.86	35.2	25.94	26.40	-15.2	51,434	-0.03%
2021/06/17	37	24.76	17	25.34	26.00	20	51,352	0.04%
2021/06/16	2	25.85	23	26.08	25.80	-21	51,119	-0.04%
2021/06/15	1.5	25.63	7	25.81	25.80	-5.5	51,074	-0.01%
2021/06/11	27	25.02	18.5	24.92	25.00	8.5	51,030	0.02%
2021/06/09	17	24.99	8	25.17	24.80	9	50,805	0.02%
2021/06/08	23	25.44	6	25.64	25.30	17	51,007	0.03%
2021/06/07	40	25.88	9	25.47	25.75	31	51,325	0.06%
2021/06/04	94	27.19	47.5	26.70	26.45	46.5	51,054	0.09%
2021/06/03	210	27.30	184.5	27.48	28.30	25.5	50,181	0.05%	大買/大賣/
2021/06/02	104	26.45	90.5	26.07	25.75	13.5	48,157	0.03%	大買/
2021/06/01	233	25.17	226	25.37	26.25	7	47,028	0.01%	大買/大賣/
2021/05/31	129	26.04	82.5	26.69	25.10	46.5	45,979	0.10%	大買/
2021/05/28	227	26.66	237	27.02	26.50	-10	44,815	-0.02%	大買/大賣/
2021/05/27	238	26.45	223	26.52	25.90	15	43,186	0.03%	大買/大賣/
2021/05/26	241	26.34	301	26.47	26.15	-60	41,423	-0.14%	大買/大賣/
2021/05/25	238	25.57	181	26.10	24.60	57	37,974	0.15%	大買/大賣/
2021/05/24	45	24.88	31.4	25.70	26.10	13.6	34,465	0.04%
2021/05/21	141	22.46	140	22.99	23.75	1	32,924	0.00%	大買/大賣/
2021/05/20	65	20.98	117	21.35	21.60	-52	29,728	-0.17%	大賣/
2021/05/19	120	19.69	132	19.43	19.65	-12	28,016	-0.04%	大買/大賣/
2021/05/18	139	19.59	95	19.31	19.90	44	27,084	0.16%	大買/
2021/05/17	64	19.34	69	19.42	18.95	-5	25,228	-0.02%
2021/05/14	59	20.89	82	20.78	21.05	-23	24,418	-0.09%
2021/05/13	137	20.22	174	19.95	19.15	-37	22,869	-0.16%	大買/大賣/
2021/05/12	292.2	22.40	199.1	22.09	21.05	93.1	21,310	0.44%	大買/大賣/
2021/05/11	6	22.18	18.2	22.54	22.55	-12.2	17,943	-0.07%
2021/05/10	21	20.21	30.3	20.39	20.50	-9.3	17,086	-0.05%
2021/05/07	72	19.16	61	19.01	18.65	11	16,535	0.07%
2021/05/06	40	18.38	38	18.24	18.80	2	15,177	0.01%
2021/05/05	33	16.89	16	17.35	17.10	17	14,183	0.12%
2021/05/04	22	16.79	29	16.61	15.95	-7	13,621	-0.05%
2021/05/03	17	17.87	17.6	17.60	17.35	-0.6	13,001	0.00%
2021/04/29	54	17.88	4.2	17.49	17.20	49.8	12,410	0.40%
2021/04/28	1	17.40	5	17.54	17.50	-4	12,004	-0.03%
2021/04/27	0	0.00	2	17.10	17.10	-2	11,810	-0.02%
2021/04/26	4	17.29	3	17.33	16.95	1	11,618	0.01%
2021/04/23	3	17.45	6	17.60	17.35	-3	11,390	-0.03%
2021/04/22	4	17.31	11	17.57	16.90	-7	11,094	-0.06%
2021/04/21	5	17.40	1	17.65	17.25	4	10,639	0.04%
2021/04/20	24	16.72	110	16.94	17.00	-86	10,368	-0.83%	大賣/
2021/04/19	125	17.25	86	17.30	17.25	39	10,127	0.39%	大買/
2021/04/16	13	16.72	10	16.68	17.00	3	9,757	0.03%
2021/04/15	22	16.62	63	16.32	16.75	-41	9,456	-0.43%
2021/04/14	8	15.37	3	15.63	15.50	5	8,856	0.06%
2021/04/13	37	16.35	45	16.10	15.60	-8	8,704	-0.09%
2021/04/12	94	15.49	88	15.29	16.05	6	8,129	0.07%
2021/04/09	81	14.54	26	14.64	15.05	55	7,772	0.71%
2021/04/08	87	14.44	35	14.52	14.40	52	7,291	0.71%
2021/04/07	2	12.90	25	13.47	13.65	-23	6,385	-0.36%
2021/04/06	0	0.00	17	12.02	12.45	-17	6,241	-0.27%
2021/04/01	2	11.70	1	11.80	11.75	1	6,459	0.02%
2021/03/31	6	11.91	8	11.80	11.80	-2	7,505	-0.03%
2021/03/30	1	11.85	20	11.80	11.90	-19	7,706	-0.25%
2021/03/29	2	12.00	0	0.00	12.00	2	7,653	0.03%
2021/03/26	216	12.26	206	12.24	12.25	10	7,686	0.13%	大買/大賣/
2021/03/25	2	11.98	1	12.00	12.05	1	7,244	0.01%
2021/03/24	5	11.95	1	12.10	11.95	4	7,180	0.06%
2021/03/23	1	11.85	20	12.30	11.80	-19	7,095	-0.27%
2021/03/22	21	12.07	22	11.90	11.95	-1	6,986	-0.01%
2021/03/18	100	12.00	104	11.88	11.95	-4	6,977	-0.06%	大賣/
2021/03/17	0	0.00	22	11.76	11.85	-22	6,928	-0.32%
2021/03/16	23	11.52	15	11.88	11.50	8	6,873	0.12%
2021/03/15	19	11.91	5	11.70	11.85	14	6,818	0.21%
2021/03/12	25	11.75	62	11.76	11.90	-37	6,653	-0.56%
2021/03/11	2	11.55	144	11.41	11.20	-142	6,304	-2.25%	大賣/鉅額交易
2021/03/09	5	10.50	0	0.00	10.55	5	5,790	0.09%
2021/03/03	0	0.00	1	10.70	10.65	-1	5,811	-0.02%
2021/03/02	0	0.00	36	11.08	10.60	-36	5,793	-0.62%
2021/02/26	40	10.70	3	10.70	10.75	37	5,776	0.64%
2021/02/25	0	0.00	3	10.62	10.65	-3	5,746	-0.05%
2021/02/24	0	0.00	1	10.50	10.35	-1	5,724	-0.02%
2021/02/23	1	10.70	21	10.75	10.75	-20	5,686	-0.35%
2021/02/22	0	0.00	11	10.52	10.60	-11	5,650	-0.19%
2021/02/19	2	10.35	1	10.25	10.35	1	5,606	0.02%
2021/02/18	8	9.66	58	9.75	10.10	-50	5,622	-0.89%
2021/02/17	0	0.00	10	9.52	9.59	-10	5,709	-0.18%
2021/01/29	1	8.93	0	0.00	8.87	1	5,712	0.02%
2021/01/25	0	0.00	5	9.13	9.35	-5	5,665	-0.09%
2021/01/22	3	8.98	0	0.00	9.13	3	5,639	0.05%
2021/01/21	1	9.22	0	0.00	9.04	1	5,611	0.02%
2021/01/20	1	9.22	0	0.00	9.20	1	5,581	0.02%
2021/01/19	0	0.00	2	9.40	9.59	-2	5,537	-0.04%
2021/01/18	0	0.00	15	9.08	9.41	-15	5,509	-0.27%
2021/01/15	51	9.53	0	0.00	9.38	51	5,463	0.93%
2021/01/14	1	9.90	0	0.00	9.86	1	5,400	0.02%
2021/01/13	0	0.00	11	10.19	10.05	-11	5,375	-0.20%
2021/01/12	4	9.96	0	0.00	9.94	4	5,339	0.07%
2021/01/08	3	10.20	0	0.00	10.20	3	5,250	0.06%
2021/01/07	30	10.30	30	10.45	10.30	0	5,234	0.00%
2021/01/06	84	10.79	150	10.38	10.30	-66	5,186	-1.27%	大賣/
2021/01/05	209	11.18	330	11.65	11.20	-121	4,979	-2.43%	大買/大賣/鉅額交易
2021/01/04	206	11.23	103	11.26	11.35	103	4,786	2.15%	大買/大賣/鉅額交易
2020/12/31	56	11.49	30	11.80	11.20	26	4,665	0.56%
2020/12/30	272	11.66	241	12.05	11.50	31	4,481	0.69%	大買/大賣/
2020/12/29	126	11.86	106	11.77	11.75	20	4,261	0.47%	大買/大賣/
2020/12/28	128	11.74	121	11.96	12.10	7	3,928	0.18%	大買/大賣/
2020/12/25	210	11.91	124	11.95	12.10	86	3,467	2.48%	大買/大賣/
2020/12/24	140	11.00	73	10.98	11.00	67	2,367	2.83%	大買/
2020/12/23	0	0.00	16	10.10	10.00	-16	2,091	-0.77%
2020/12/22	21	10.41	31	10.44	9.70	-10	2,058	-0.49%
2020/12/21	0	0.00	7	9.94	9.89	-7	1,894	-0.37%
2020/12/18	0	0.00	0	9.50	9.60	0	1,871	0.00%
2020/12/17	15	9.57	5	9.55	9.65	10	1,875	0.53%
2020/12/15	2	9.71	30	9.63	9.61	-28	1,887	-1.48%
2020/12/14	0	0.00	6	9.91	10.05	-6	1,869	-0.32%
2020/12/11	56	9.70	1.1	10.00	9.51	54.9	1,800	3.05%
2020/12/10	45	9.51	1	9.55	9.63	44	1,717	2.56%
2020/12/09	5	9.44	1	9.46	9.48	4	1,718	0.23%
2020/12/03	0	0.00	2	9.29	9.29	-2	2,150	-0.09%
2020/11/27	0	0.00	10	9.37	9.37	-10	2,266	-0.44%
2020/11/25	0	0.00	2	9.25	9.25	-2	2,268	-0.09%
2020/11/23	0	0.00	1	9.20	9.21	-1	2,322	-0.04%
2020/11/16	2	9.10	6	9.10	9.10	-4	2,612	-0.15%
2020/11/12	5	8.55	0	0.00	8.49	5	2,576	0.19%
2020/11/11	0	0.00	3	8.44	8.49	-3	2,623	-0.11%
2020/11/09	2	8.06	3	8.03	8.15	-1	2,572	-0.04%
2020/10/23	0	0.00	1	8.24	8.22	-1	2,633	-0.04%
2020/10/22	2	8.09	0	0.00	8.07	2	2,635	0.08%
2020/10/12	0	0.00	1	8.71	8.71	-1	2,530	-0.04%
2020/09/17	0	0.00	2	9.18	8.95	-2	2,421	-0.08%
2020/09/15	0	0.00	9	8.82	8.84	-9	2,616	-0.34%
2020/09/11	16	9.11	0	0.00	8.87	16	2,615	0.61%
2020/09/10	25	9.44	14	9.30	9.50	11	2,591	0.42%
2020/09/04	1	8.83	0	0.00	8.85	1	2,100	0.05%
2020/09/01	0	0.00	2	8.69	8.73	-2	2,004	-0.10%
2020/08/31	2	8.86	0	0.00	8.82	2	1,987	0.10%
2020/08/28	0	0.00	2	8.85	8.81	-2	1,962	-0.10%
2020/08/27	0	0.00	14	8.70	8.67	-14	1,913	-0.73%
2020/08/26	2	8.56	13	8.61	8.62	-11	1,847	-0.60%
2020/08/25	11	8.56	1	8.70	8.57	10	1,817	0.55%
2020/08/24	35	8.50	40	8.49	8.60	-5	1,739	-0.29%
2020/08/21	25	8.04	29	8.11	8.21	-4	1,641	-0.24%
2020/08/20	0	0.00	1	7.98	7.89	-1	1,551	-0.06%
2020/08/19	3	7.93	1	7.93	7.86	2	1,444	0.14%
2020/08/18	0	0.00	2	7.42	7.48	-2	1,348	-0.15%
2020/08/17	5	7.23	7	7.23	7.47	-2	1,332	-0.15%
2020/08/13	2	7.06	0	0.00	7.06	2	1,275	0.16%
2020/08/12	2	7.06	0	0.00	7.09	2	1,281	0.16%
2020/08/11	2	7.15	0	0.00	7.12	2	1,289	0.16%
2020/08/10	0	0.00	20	7.23	7.20	-20	1,295	-1.54%
2020/08/07	0	0.00	17	7.33	7.33	-17	1,290	-1.32%
2020/08/06	20	7.07	52	7.04	7.11	-32	1,235	-2.59%
2020/08/04	0	0.00	2	7.06	7.01	-2	1,242	-0.16%
2020/08/03	4	6.76	6	6.90	6.90	-2	1,252	-0.16%
2020/07/30	0	0.00	4	6.81	6.82	-4	1,281	-0.31%
2020/07/29	0	0.00	2	6.72	6.67	-2	1,286	-0.16%
2020/07/28	2	6.55	2	6.55	6.57	0	1,310	0.00%
2020/07/16	0	0.00	7	7.09	7.11	-7	1,518	-0.46%
2020/07/14	4	7.10	7	7.15	7.05	-3	1,656	-0.18%
2020/07/13	2	7.03	5	7.13	7.12	-3	1,717	-0.17%
2020/07/10	0	0.00	3	7.04	7.02	-3	1,748	-0.17%
2020/07/09	0	0.00	4	7.10	7.11	-4	1,787	-0.22%
2020/07/08	5	7.02	0	0.00	7.03	5	1,798	0.28%
2020/07/07	6	7.04	0	0.00	7.04	6	1,796	0.33%
2020/07/06	7	7.10	4	7.12	7.12	3	1,796	0.17%
2020/07/03	5	7.04	0	0.00	7.02	5	1,818	0.27%
2020/07/02	6	7.05	0	0.00	7.05	6	1,831	0.33%
2020/07/01	14	7.07	0	0.00	7.07	14	1,850	0.76%
2020/06/30	2	7.07	2	7.15	7.10	0	1,856	0.00%
2020/06/29	4	7.06	13	7.09	7.06	-9	1,887	-0.48%
2020/06/24	7	7.25	0	0.00	7.24	7	1,873	0.37%
2020/06/23	9	7.39	0	0.00	7.35	9	1,905	0.47%
2020/06/22	16	8.08	22	7.95	7.69	-6	1,871	-0.32%
2020/06/19	9	7.40	3	7.47	7.45	6	1,621	0.37%
2020/06/18	9	7.60	5	7.77	7.42	4	1,610	0.25%
2020/06/17	4	7.23	1	7.52	7.52	3	1,581	0.19%
2020/06/16	0	0.00	2	7.05	7.06	-2	1,525	-0.13%
2020/06/15	2	6.97	2	7.04	6.97	0	1,568	0.00%
2020/06/12	2	6.94	0	0.00	6.96	2	1,586	0.13%
2020/06/09	0	0.00	3	7.40	7.32	-3	1,682	-0.18%
2020/06/08	1	7.26	11	7.22	7.33	-10	1,715	-0.58%
2020/06/05	19	7.20	9	7.20	7.17	10	1,695	0.59%
2020/06/03	0	0.00	7	7.08	7.08	-7	1,723	-0.41%
2020/05/28	24	7.13	24	7.12	7.06	0	1,727	0.00%
2020/05/22	0	0.00	1	7.30	7.19	-1	1,737	-0.06%
2020/05/18	0	0.00	9	7.04	7.11	-9	1,706	-0.53%
2020/05/15	3	6.95	2	6.88	6.85	1	1,697	0.06%
2020/05/13	1	7.01	2	7.02	7.05	-1	1,673	-0.06%
2020/05/12	1	7.01	0	0.00	7.05	1	1,672	0.06%
2020/05/08	6	7.12	0	0.00	7.10	6	1,657	0.36%
2020/05/07	2	7.05	0	0.00	7.22	2	1,639	0.12%
2020/05/06	0	0.00	8	7.10	7.10	-8	1,630	-0.49%
2020/04/29	0	0.00	2	7.77	7.69	-2	1,562	-0.13%
2020/04/23	0	0.00	2	7.84	7.89	-2	1,449	-0.14%
2020/04/21	5	7.82	0	0.00	7.80	5	1,386	0.36%
2020/04/20	11	7.90	1	7.82	7.78	10	1,339	0.75%
2020/04/17	6	7.68	25	7.58	7.65	-19	1,257	-1.51%
2020/04/16	0	0.00	6	7.32	7.50	-6	1,187	-0.51%
2020/04/01	4	5.92	4	6.05	6.06	0	914	0.00%
2020/03/27	0	0.00	6	5.61	5.52	-6	859	-0.70%
2020/03/23	5	4.99	6	4.89	4.97	-1	778	-0.13%
2020/03/19	0	0.00	2	4.58	4.44	-2	740	-0.27%
2020/03/18	0	0.00	12	4.95	4.93	-12	700	-1.71%
2020/03/17	2	4.99	0	0.00	4.99	2	695	0.29%
2020/03/10	0	0.00	3	6.36	6.46	-3	523	-0.57%
2020/02/24	1	7.17	0	0.00	7.16	1	443	0.23%
2020/02/20	0	0.00	1	7.34	7.29	-1	442	-0.23%
2020/02/19	2	7.28	0	0.00	7.30	2	441	0.45%
2020/02/17	4	7.18	0	0.00	7.19	4	468	0.85%
2020/02/11	2	7.28	0	0.00	7.27	2	476	0.42%
2020/02/04	2	7.26	0	0.00	7.28	2	486	0.41%
2020/01/15	0	0.00	2	7.90	7.91	-2	519	-0.39%
2020/01/10	1	7.84	1	7.87	7.87	0	545	0.00%
2020/01/08	2	7.87	0	0.00	7.85	2	549	0.36%
2020/01/07	2	7.82	0	0.00	7.86	2	553	0.36%
2020/01/06	2	7.89	0	0.00	7.89	2	555	0.36%
2020/01/03	0	0.00	2	8.07	7.99	-2	555	-0.36%
2020/01/02	0	0.00	4	8.07	8.05	-4	561	-0.71%
2019/12/30	6	8.02	0	0.00	8.02	6	566	1.06%
2019/12/25	2	8.09	0	0.00	8.10	2	556	0.36%
2019/12/18	0	0.00	1	8.13	8.14	-1	571	-0.17%
2019/12/11	0	0.00	2	7.92	7.91	-2	549	-0.36%
2019/12/09	2	7.81	2	7.84	7.85	0	556	0.00%
2019/12/06	5	7.87	2	7.87	7.84	3	565	0.53%
2019/12/04	4	7.81	0	0.00	7.80	4	568	0.70%
2019/12/03	2	7.88	5	7.90	7.88	-3	561	-0.53%
2019/11/29	0	0.00	4.2	7.91	7.94	-4.2	571	-0.74%
2019/11/27	0	0.00	2	7.91	7.90	-2	566	-0.35%
2019/11/26	0	0.00	2	7.94	7.91	-2	567	-0.35%
2019/11/25	0	0.00	2	7.90	7.91	-2	572	-0.35%
2019/11/21	1	7.78	1	7.82	7.81	0	574	0.00%
2019/11/20	0	0.00	2	7.85	7.86	-2	577	-0.35%
2019/11/19	0	0.00	0.4	7.77	7.80	-0.4	575	-0.07%
2019/11/15	7	7.81	0	0.00	7.77	7	581	1.20%
2019/11/14	2	7.90	4	7.90	7.91	-2	558	-0.36%
2019/11/13	0	0.00	1	8.04	8.02	-1	546	-0.18%
2019/11/11	2	8.12	2	8.12	8.12	0	547	0.00%
2019/11/08	0	0.00	4	8.19	8.20	-4	562	-0.71%
2019/11/07	0	0.00	2	8.15	8.14	-2	558	-0.36%
2019/11/06	10	8.16	2	8.17	8.16	8	557	1.43%
2019/11/05	0	0.00	2	8.15	8.14	-2	554	-0.36%
2019/11/04	0	0.00	2	8.11	8.12	-2	554	-0.36%
2019/10/31	5	8.09	0	0.00	8.09	5	546	0.92%
2019/10/30	2	8.10	0	0.00	8.12	2	540	0.37%
2019/10/29	4	8.13	0	0.00	8.12	4	547	0.73%
2019/10/28	4	8.26	0	0.00	8.18	4	537	0.74%
2019/10/25	2	8.30	0	0.00	8.29	2	547	0.37%
2019/10/23	3	8.31	1	8.31	8.30	2	551	0.36%
2019/10/22	2	8.34	0	0.00	8.36	2	563	0.35%
2019/10/21	0	0.00	1	8.37	8.35	-1	576	-0.17%
2019/10/18	14	8.36	2	8.38	8.30	12	613	1.96%
2019/10/17	2	8.48	2	8.46	8.47	0	610	0.00%
2019/10/16	2	8.38	0	0.00	8.43	2	630	0.32%
2019/10/14	0	0.00	1	8.34	8.30	-1	781	-0.13%
2019/10/09	1	8.41	0	0.00	8.34	1	777	0.13%
2019/09/11	0	0.00	5	8.68	8.67	-5	812	-0.62%
2019/08/15	0	0.00	10	8.36	8.35	-10	798	-1.25%
2019/07/29	2	8.77	0	0.00	8.74	2	791	0.25%
2019/07/24	2	8.96	0	0.00	8.95	2	751	0.27%
2019/07/23	0	0.00	2	9.04	9.08	-2	735	-0.27%
2019/07/22	2	9.16	40	9.12	9.10	-38	731	-5.19%
2019/07/19	10	9.19	2	9.20	9.19	8	699	1.14%
2019/07/18	1	9.10	0	0.00	9.16	1	696	0.14%
2019/07/17	2	9.25	0	0.00	9.15	2	683	0.29%
2019/07/16	1	9.25	4	9.29	9.29	-3	649	-0.46%
2019/07/12	2	8.85	0	0.00	8.84	2	550	0.36%
2019/07/05	0	0.00	1	9.11	9.11	-1	614	-0.16%
2019/07/04	0	0.00	5	9.03	9.05	-5	604	-0.83%
2019/07/03	23	8.83	0	0.00	8.88	23	603	3.81%
2019/06/28	0	0.00	4	8.82	8.84	-4	625	-0.64%
2019/06/21	10	8.85	0	0.00	8.84	10	666	1.50%
2019/06/19	4	8.83	0	0.00	8.88	4	684	0.58%
2019/05/20	3	8.74	0	0.00	8.67	3	859	0.35%
2019/04/30	0	0.00	2	8.87	8.89	-2	919	-0.22%
2019/04/26	1	8.83	0	0.00	8.87	1	944	0.11%
2019/04/25	0	0.00	0.3	8.80	8.84	-0.3	943	-0.03%
2019/04/17	4	8.89	0	0.00	8.94	4	915	0.44%
2019/04/15	10	9.00	0	0.00	8.98	10	873	1.15%
2019/04/11	1	9.07	0	0.00	9.06	1	869	0.12%
2019/04/09	10	9.10	2	9.07	9.10	8	848	0.94%
2019/03/29	9	9.14	0	0.00	9.12	9	803	1.12%
2019/03/18	0	0.00	0	9.32	9.32	0	769	0.00%
2019/03/12	2	9.21	0	0.00	9.18	2	768	0.26%
2019/03/05	0	0.00	14	9.26	9.27	-14	831	-1.68%
2019/02/26	0	0.00	1	9.34	9.29	-1	828	-0.12%
2019/02/25	0	0.00	2	9.22	9.29	-2	804	-0.25%
2019/02/19	2	9.16	0	0.00	9.15	2	774	0.26%
2019/02/13	0	0.00	37	9.10	9.14	-37	738	-5.01%
2019/02/12	1	9.01	0	0.00	9.02	1	716	0.14%
2019/01/25	4	9.00	0	0.00	8.99	4	742	0.54%
2019/01/22	5	9.05	0	0.00	9.05	5	795	0.63%
2019/01/08	0	0.00	1	8.82	8.81	-1	936	-0.11%
2018/12/20	1	9.03	0	0.00	8.99	1	1,180	0.08%
2018/12/13	0	0.00	1.3	9.13	9.14	-1.3	1,212	-0.11%
2018/12/10	1	9.11	0	0.00	9.08	1	1,225	0.08%
2018/12/05	0	0.00	1	9.23	9.24	-1	1,239	-0.08%
2018/12/04	0	0.00	1	9.44	9.36	-1	1,271	-0.08%
2018/11/27	15	9.12	0	0.00	9.15	15	1,419	1.06%
2018/11/22	22	9.21	0	0.00	9.14	22	1,463	1.50%
2018/11/15	3	9.15	0	0.00	9.13	3	1,656	0.18%
2018/11/02	5	9.00	0	0.00	9.09	5	2,012	0.25%
2018/11/01	1	9.03	0	0.00	9.02	1	2,011	0.05%
2018/10/31	0	0.00	1	9.06	9.06	-1	2,000	-0.05%
2018/10/30	1	8.96	0	0.00	8.96	1	1,992	0.05%
2018/10/25	0	0.00	5	8.80	8.80	-5	2,027	-0.25%
2018/10/24	2	9.33	0	0.00	9.25	2	1,992	0.10%
2018/10/23	2	9.39	0	0.00	9.31	2	1,990	0.10%
2018/10/12	0	0.00	8	9.72	9.72	-8	1,981	-0.40%
2018/10/11	1	9.76	0	0.00	9.67	1	1,961	0.05%
2018/09/25	0	0.00	2	10.45	10.50	-2	1,962	-0.10%
2018/09/20	0	0.00	30	10.43	10.30	-30	1,966	-1.53%
2018/09/19	21	10.45	0	0.00	10.45	21	1,972	1.06%
2018/09/10	10	10.40	0	0.00	10.20	10	2,123	0.47%
2018/09/07	0	0.00	1	10.85	10.50	-1	2,119	-0.05%
2018/09/03	0	0.00	1	10.55	10.55	-1	2,115	-0.05%
2018/08/30	0	0.00	1	10.55	10.50	-1	2,202	-0.05%
2018/08/27	0	0.00	2.1	10.54	10.50	-2.1	2,278	-0.09%
2018/08/22	0	0.00	15	10.65	10.70	-15	2,502	-0.60%
2018/08/21	15	10.58	1	10.55	10.50	14	2,415	0.58%
2018/08/20	0	0.00	1	10.70	10.60	-1	2,411	-0.04%
2018/08/17	0	0.00	104	10.50	10.50	-104	2,320	-4.48%	大賣/鉅額交易
2018/08/16	0	0.00	1	10.30	10.25	-1	2,256	-0.04%
2018/08/15	1	10.15	0	0.00	10.20	1	2,279	0.04%
2018/08/13	2	9.98	0	0.00	10.05	2	2,413	0.08%
2018/08/10	1	10.15	10	10.15	10.15	-9	2,654	-0.34%
2018/08/01	10	10.25	4	10.31	10.30	6	2,823	0.21%
2018/07/30	0	0.00	5	9.98	9.99	-5	2,741	-0.18%
2018/07/27	10	10.05	0	0.00	10.05	10	2,743	0.36%
2018/07/26	2	10.10	0	0.00	10.05	2	2,743	0.07%
2018/07/20	0	0.00	3	10.10	10.10	-3	2,842	-0.11%
2018/07/19	0	0.00	2	10.05	10.00	-2	2,911	-0.07%
2018/07/17	4	9.93	0	0.00	9.92	4	2,929	0.14%
2018/07/11	4	10.10	0	0.00	10.10	4	2,967	0.13%
2018/07/06	1	10.15	0	0.00	10.10	1	3,010	0.03%
2018/06/28	0	0.00	1	10.45	10.40	-1	3,209	-0.03%
2018/06/27	2	10.30	2	10.45	10.45	0	3,216	0.00%
2018/06/25	1	10.30	0	0.00	10.25	1	3,242	0.03%
2018/06/21	42	10.40	1	10.40	10.40	41	3,211	1.28%
2018/06/20	60	10.43	0	0.00	10.40	60	3,249	1.85%
2018/06/19	1	10.60	0	0.00	10.50	1	3,240	0.03%
2018/06/15	3	10.87	2	10.85	10.85	1	3,195	0.03%
2018/06/14	2	11.00	20	10.95	11.05	-18	3,282	-0.55%
2018/06/13	43	11.23	31	11.20	11.20	12	3,255	0.37%
2018/06/12	20	11.15	2	11.05	11.10	18	3,205	0.56%
2018/06/08	40	11.20	40	11.27	11.10	0	3,326	0.00%
2018/06/06	0	0.00	1	11.05	11.05	-1	3,256	-0.03%
2018/06/05	4	11.05	10	10.85	10.85	-6	3,215	-0.19%
2018/06/04	0	0.00	7	11.15	11.00	-7	3,179	-0.22%
2018/06/01	11	11.09	1	11.10	11.05	10	3,184	0.31%
2018/05/31	9	11.43	8	11.29	10.95	1	3,145	0.03%
2018/05/24	30	11.10	30	11.00	10.90	0	2,958	0.00%
2018/05/23	2	11.05	2	11.00	11.05	0	2,958	0.00%
2018/05/18	44	10.81	145	11.07	11.20	-101	2,825	-3.57%	大賣/鉅額交易
2018/05/17	0	0.00	2	10.60	10.60	-2	2,590	-0.08%
2018/05/16	2	10.40	0	0.00	10.60	2	2,593	0.08%
2018/05/15	0	0.00	7	10.30	10.30	-7	2,604	-0.27%
2018/05/14	20	10.40	1	10.35	10.35	19	2,807	0.68%
2018/05/11	1	10.40	0	0.00	10.45	1	2,875	0.03%
2018/05/09	2	10.45	0	0.00	10.40	2	2,936	0.07%
2018/05/08	0	0.00	2	10.35	10.30	-2	2,965	-0.07%
2018/05/04	0	0.00	38	10.26	10.20	-38	3,056	-1.24%
2018/05/03	0	0.00	20	10.25	10.30	-20	3,094	-0.65%
2018/05/02	8	10.35	0	0.00	10.35	8	3,113	0.26%
2018/04/30	0	0.00	1	10.35	10.45	-1	3,137	-0.03%
2018/04/26	1	10.20	0	0.00	10.15	1	3,229	0.03%
2018/04/11	0	0.00	30	10.57	10.55	-30	4,978	-0.60%
2018/04/10	30	10.73	35	10.64	10.55	-5	5,083	-0.10%
2018/04/09	67	10.87	30	10.90	10.75	37	5,180	0.71%
2018/04/03	2	10.80	0	0.00	10.85	2	5,267	0.04%
2018/04/02	3	10.90	4	10.89	10.95	-1	5,425	-0.02%
2018/03/29	15	10.65	7	10.56	10.70	8	6,036	0.13%
2018/03/28	0	0.00	7	10.35	10.50	-7	6,048	-0.12%
2018/03/27	0	0.00	1	10.30	10.40	-1	6,380	-0.02%
2018/03/23	7	10.14	12	10.13	10.10	-5	6,886	-0.07%
2018/03/22	7	10.40	19	10.48	10.40	-12	6,942	-0.17%
2018/03/21	6	10.50	6	10.50	10.50	0	6,951	0.00%
2018/03/20	13	10.54	6	10.55	10.40	7	6,987	0.10%
2018/03/19	2	10.70	5	10.85	10.65	-3	6,931	-0.04%
2018/03/15	25	10.95	0	0.00	10.90	25	7,189	0.35%
2018/03/14	9	11.03	64	10.97	11.10	-55	7,333	-0.75%
2018/03/13	50	10.80	2	10.75	10.70	48	7,279	0.66%
2018/03/05	0	0.00	0.1	10.75	10.65	-0.1	8,007	0.00%
2018/03/02	2	10.85	0	0.00	10.80	2	8,077	0.02%
2018/02/26	2	11.20	0	0.00	11.15	2	8,352	0.02%
2018/02/21	0	0.00	2	10.68	10.70	-2	10,603	-0.02%
2018/02/12	0	0.00	1	10.35	10.50	-1	10,776	-0.01%
2018/02/09	4	10.30	5	10.22	10.25	-1	10,827	-0.01%
2018/02/08	1	10.40	0	0.00	10.40	1	11,038	0.01%
2018/02/07	0	0.00	5	10.49	10.45	-5	11,106	-0.05%
2018/02/06	5	10.19	15	10.63	10.20	-10	11,117	-0.09%
2018/02/02	4	11.60	3	11.65	11.60	1	11,319	0.01%
2018/02/01	2	11.78	0	0.00	11.65	2	11,390	0.02%
2018/01/31	1	11.80	0	0.00	11.85	1	11,426	0.01%
2018/01/29	80	12.05	5	12.05	11.95	75	11,710	0.64%
2018/01/26	0	0.00	2	12.20	12.20	-2	11,831	-0.02%
2018/01/25	2	12.20	1	12.20	12.10	1	11,917	0.01%
2018/01/24	20	12.15	20	12.10	12.15	0	12,042	0.00%
2018/01/23	3	12.00	0	0.00	12.00	3	12,141	0.02%
2018/01/22	1	11.90	1	12.05	12.05	0	12,287	0.00%
2018/01/19	5	12.31	3	12.10	12.05	2	12,365	0.02%
2018/01/18	14	12.49	0	0.00	12.30	14	12,414	0.11%
2018/01/17	8	12.44	2	12.50	12.40	6	12,254	0.05%
2018/01/15	45	12.93	35	12.92	12.65	10	12,697	0.08%
2018/01/12	10	12.84	6	12.86	12.80	4	12,591	0.03%
2018/01/11	51	12.90	59	12.83	12.75	-8	13,012	-0.06%
2018/01/10	30	12.71	4	12.70	12.70	26	14,556	0.18%
2018/01/08	0	0.00	4	12.46	12.45	-4	14,885	-0.03%
2018/01/05	8	12.56	109	12.52	12.45	-101	15,555	-0.65%	大賣/鉅額交易
2018/01/04	0	0.00	2	12.40	12.40	-2	15,936	-0.01%
2018/01/03	10	12.58	0	0.00	12.45	10	17,016	0.06%
2018/01/02	12	12.60	6	12.61	12.70	6	17,904	0.03%