集盛 (1455)-富邦-板橋券商分點個股進出

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
15.05
漲跌
▲0.30
漲幅
+2.03%
成交量
4,794張
產業
上市紡織類股
412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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/04/26	0	0.00	10.1	14.81	15.05	-10.1	4,841	-0.21%
2024/04/25	7	14.66	4	14.75	14.75	3	4,768	0.06%
2024/04/24	8	14.72	13.1	14.57	14.65	-5.1	4,697	-0.11%
2024/04/23	5.9	14.06	14	13.96	14.45	-8.1	4,565	-0.18%
2024/04/22	20	13.75	7.1	13.55	13.80	12.9	4,457	0.29%
2024/04/19	1	12.90	1	12.70	12.90	0	4,316	0.00%
2024/04/18	1.1	12.40	1	12.60	12.55	0.1	4,260	0.00%
2024/04/16	1.3	12.51	0	0.00	12.60	1.3	4,228	0.03%
2024/04/15	3.1	12.84	7	12.81	12.80	-4	4,192	-0.09%
2024/04/12	6.1	13.29	3	13.30	13.30	3.1	4,120	0.08%
2024/04/11	4.1	13.96	6	13.85	13.75	-1.9	4,060	-0.05%
2024/04/10	4	14.40	5	14.37	14.25	-1	3,979	-0.03%
2024/04/09	5	14.59	5	14.59	14.60	0	3,936	0.00%
2024/04/08	0	0.00	7	14.72	14.75	-7	3,904	-0.18%
2024/04/03	4	14.50	0	0.00	14.55	4	3,879	0.10%
2024/04/02	22	15.05	12	14.85	14.85	10	3,848	0.26%
2024/04/01	0	0.00	2	15.00	14.90	-2	3,759	-0.05%
2024/03/29	7	14.50	7	14.54	14.40	0	3,675	0.00%
2024/03/28	2	14.85	2	14.80	14.80	0	3,584	0.00%
2024/03/26	5.1	14.69	18	15.00	14.40	-12.9	3,463	-0.37%
2024/03/25	10	14.53	0	0.00	14.65	10	3,327	0.30%
2024/03/22	4	14.65	2	14.80	14.50	2	3,303	0.06%
2024/03/21	3	14.23	2	14.25	14.25	1	3,202	0.03%
2024/03/20	3	14.40	0	0.00	14.35	3	3,183	0.09%
2024/03/19	3.1	14.30	4	14.33	14.35	-0.9	3,144	-0.03%
2024/03/18	2	14.60	0.3	14.40	14.30	1.8	3,111	0.06%
2024/03/15	4.1	14.77	2	15.05	14.55	2.1	3,077	0.07%
2024/03/14	11.3	15.42	3.1	15.16	15.20	8.2	2,945	0.28%
2024/03/13	3	14.75	8	14.65	14.50	-5	2,695	-0.19%
2024/03/12	63	14.76	68.3	15.15	14.55	-5.3	2,591	-0.20%
2024/03/11	10.4	14.00	8	13.89	13.90	2.4	2,221	0.11%
2024/03/08	14	13.50	13.1	13.38	13.50	0.9	2,140	0.04%
2024/03/07	23	13.63	1.3	13.33	13.20	21.7	2,068	1.05%
2024/03/06	17	13.41	14	13.48	13.55	3	1,986	0.15%
2024/03/05	15	12.80	15.2	13.12	12.95	-0.2	1,857	-0.01%
2024/03/04	0.3	12.40	0.5	12.47	12.30	-0.2	1,639	-0.01%
2024/02/29	3	12.75	26	12.62	12.60	-23	1,598	-1.44%
2024/02/27	0	0.00	18	12.34	12.60	-18	1,559	-1.15%
2024/02/26	5	12.51	20	12.42	12.40	-15	1,523	-0.99%
2024/02/23	3	12.15	13	12.23	12.15	-10	1,480	-0.68%
2024/02/22	13	12.24	72	12.22	12.35	-59	1,448	-4.07%
2024/02/21	79	12.20	49	12.17	12.45	30	1,363	2.20%
2024/02/20	71	11.87	56.7	12.03	11.60	14.3	1,187	1.20%
2024/02/19	30	11.17	15.6	11.32	11.55	14.4	965	1.49%
2024/02/15	2	10.10	2	10.15	10.15	0	883	0.00%
2024/02/05	2	10.10	0	0.00	10.15	2	899	0.22%
2024/02/02	10	10.15	0	0.00	10.10	10	933	1.07%
2024/01/30	3	10.25	3	10.20	10.20	0	956	0.00%
2024/01/29	1.1	10.30	0	0.00	10.30	1.1	991	0.11%
2024/01/26	1	10.35	0	0.00	10.35	1	993	0.10%
2024/01/23	2	10.25	0	0.00	10.30	2	994	0.20%
2024/01/22	0.2	10.23	0	0.00	10.20	0.2	997	0.02%
2024/01/19	0.1	10.30	0	0.00	10.25	0.1	997	0.01%
2024/01/17	1	10.10	3	10.20	10.15	-2	1,002	-0.20%
2024/01/16	6.1	10.27	5	10.20	10.20	1.1	985	0.11%
2024/01/15	5.1	10.45	5	10.55	10.55	0.1	974	0.01%
2024/01/12	3	10.53	0	0.00	10.50	3	979	0.31%
2024/01/10	3	10.65	0	0.00	10.55	3	1,018	0.29%
2024/01/08	0.1	11.15	0	0.00	11.05	0.1	989	0.01%
2024/01/04	0	0.00	2	10.90	10.85	-2	975	-0.21%
2024/01/03	0	0.00	1	10.75	10.85	-1	977	-0.10%
2024/01/02	10	10.85	9.1	10.85	10.85	0.9	963	0.10%
2023/12/28	2	10.90	1	11.00	10.95	1	960	0.10%
2023/12/27	0	0.00	2	11.03	11.05	-2	948	-0.21%
2023/12/25	0	0.00	2	11.20	11.15	-2	935	-0.21%
2023/12/21	0	0.00	2	11.65	11.45	-2	914	-0.22%
2023/12/20	19	11.69	4	11.56	11.60	15	900	1.67%
2023/12/19	0	0.00	2	11.30	11.40	-2	882	-0.23%
2023/12/18	0	0.00	1	11.50	11.35	-1	873	-0.11%
2023/12/15	2	11.50	3	11.33	11.50	-1	855	-0.12%
2023/12/14	0	0.00	3	11.07	11.05	-3	823	-0.36%
2023/12/07	0	0.00	3.4	11.54	11.45	-3.4	769	-0.44%
2023/12/06	1	11.55	3	11.60	11.70	-2	713	-0.28%
2023/12/05	0	0.00	3	11.15	11.20	-3	661	-0.45%
2023/12/01	0	0.00	3	11.03	11.10	-3	649	-0.46%
2023/11/30	0	0.00	2.1	11.05	11.00	-2.1	645	-0.33%
2023/11/29	1	11.10	2	11.05	11.10	-1	637	-0.16%
2023/11/27	0	0.00	0.1	11.15	11.15	-0.1	632	-0.02%
2023/11/24	0	0.00	11.1	11.19	11.15	-11.1	624	-1.78%
2023/11/23	7	11.16	25	11.16	11.25	-18	619	-2.90%
2023/11/22	0	0.00	4	11.03	11.05	-4	596	-0.67%
2023/11/21	1	10.90	0	0.00	10.90	1	577	0.17%
2023/11/20	0	0.00	2	10.80	10.75	-2	567	-0.35%
2023/11/16	3	10.78	5.3	10.81	10.85	-2.3	559	-0.41%
2023/11/15	0	0.00	10	10.60	10.60	-10	544	-1.84%
2023/11/14	0	0.00	9	10.53	10.55	-9	537	-1.68%
2023/11/13	5	10.88	0	0.00	10.75	5	522	0.96%
2023/11/10	4	10.76	2	10.75	10.75	2	512	0.39%
2023/11/09	2	10.60	2.1	10.52	10.55	-0.1	478	-0.02%
2023/11/08	2	10.50	5	10.40	10.50	-3	470	-0.64%
2023/11/07	5	10.30	5	10.40	10.40	0	457	0.00%
2023/11/06	3	10.35	31	10.39	10.40	-28	447	-6.25%
2023/11/03	0	0.00	1	10.05	10.10	-1	413	-0.25%
2023/11/02	2	10.00	0	0.00	9.99	2	413	0.48%
2023/11/01	1	9.95	0.1	9.99	9.95	0.9	412	0.22%
2023/10/31	1	10.05	3	10.00	9.95	-2	414	-0.49%
2023/10/30	1	10.05	2	10.00	9.99	-1	415	-0.24%
2023/10/27	0	0.00	3.4	10.01	9.99	-3.4	415	-0.82%
2023/10/26	0	0.00	14	9.95	9.95	-14	413	-3.38%
2023/10/25	0	0.00	2.1	9.94	9.98	-2.1	413	-0.51%
2023/10/24	0	0.00	1	9.87	9.87	-1	411	-0.24%
2023/10/23	0	0.00	3	9.91	9.88	-3	415	-0.72%
2023/10/20	3	9.81	4	9.85	9.89	-1	413	-0.24%
2023/10/19	1	9.98	0	0.00	9.96	1	408	0.24%
2023/10/18	2	10.08	5.1	9.99	10.15	-3.1	394	-0.79%
2023/10/17	2	9.79	0	0.00	9.79	2	365	0.55%
2023/10/13	0.1	9.87	0	0.00	9.85	0.1	392	0.03%
2023/10/12	1	9.84	0	0.00	9.88	1	397	0.25%
2023/10/11	0	0.00	5.1	9.78	9.85	-5.1	404	-1.26%
2023/10/06	0.1	9.70	1	9.69	9.69	-0.9	408	-0.23%
2023/10/05	0	0.00	5	9.69	9.69	-5	411	-1.21%
2023/10/04	0	0.00	2	9.78	9.70	-2	414	-0.48%
2023/10/03	0	0.00	0.1	9.80	9.71	-0.1	414	-0.02%
2023/10/02	0.1	9.74	0	0.00	9.80	0.1	421	0.02%
2023/09/28	10	9.66	2	9.68	9.63	8	415	1.93%
2023/09/21	0.2	9.87	0	0.00	9.73	0.2	424	0.04%
2023/09/20	2.1	9.86	10	9.86	9.90	-7.9	424	-1.86%
2023/09/19	0.1	9.95	0	0.00	9.93	0.1	427	0.02%
2023/09/07	0.1	9.70	0	0.00	9.63	0.1	439	0.02%
2023/09/06	0.1	9.72	0	0.00	9.68	0.1	441	0.01%
2023/09/04	0.1	9.74	2	9.72	9.75	-1.9	450	-0.42%
2023/09/01	0	9.77	6	9.63	9.74	-6	453	-1.32%
2023/08/31	1	9.54	5	9.43	9.56	-4	447	-0.89%
2023/08/24	0.1	9.45	61	9.36	9.37	-60.9	463	-13.13%
2023/08/23	1.1	9.37	0	0.00	9.40	1.1	462	0.23%
2023/08/22	60	9.50	0	0.00	9.46	60	468	12.80%
2023/08/21	1	9.52	0	0.00	9.52	1	475	0.21%
2023/08/18	0	0.00	11	9.50	9.46	-11	486	-2.26%
2023/08/17	1	9.47	4	9.43	9.51	-3	520	-0.58%
2023/08/16	0.1	9.59	2	9.49	9.53	-1.9	543	-0.35%
2023/08/15	1	9.63	0	0.00	9.65	1	539	0.19%
2023/08/14	0.1	9.84	0	0.00	9.66	0.1	539	0.02%
2023/08/11	0.1	9.83	1	9.80	9.79	-0.9	541	-0.16%
2023/08/10	0	0.00	3	9.82	9.80	-3	541	-0.55%
2023/08/09	11	9.85	1	9.85	9.85	10	536	1.87%
2023/08/08	0	0.00	11	9.90	9.86	-11	538	-2.04%
2023/08/07	0.1	9.88	0	0.00	9.84	0.1	542	0.02%
2023/08/04	3.1	9.92	100	9.95	9.92	-96.9	538	-18.00%
2023/08/02	26	9.94	1	9.95	9.94	25	538	4.65%
2023/08/01	80	9.95	0	0.00	9.96	80	533	14.99%
2023/07/31	3	9.97	0	0.00	9.95	3	531	0.56%
2023/07/28	1.5	10.01	7.1	10.00	10.00	-5.6	530	-1.05%
2023/07/27	1	10.05	118	10.00	10.10	-117	531	-22.03%	大賣/鉅額交易
2023/07/26	115	9.97	2	9.99	9.98	113	529	21.33%	大買/鉅額交易
2023/07/24	11	9.88	10	9.85	9.86	1	527	0.19%
2023/07/21	0	0.00	2	10.00	9.94	-2	529	-0.38%
2023/07/19	16.1	9.92	0	0.00	9.90	16.1	532	3.01%
2023/07/18	11	10.00	185	10.01	10.00	-174	531	-32.72%	大賣/鉅額交易
2023/07/17	5	10.05	12	10.05	10.05	-7	530	-1.32%
2023/07/14	0	0.00	3	10.05	10.10	-3	531	-0.56%
2023/07/11	5	10.25	0	0.00	10.25	5	535	0.93%
2023/07/10	2	10.33	0	0.00	10.30	2	537	0.37%
2023/07/06	0	0.00	0.6	10.45	10.40	-0.6	534	-0.11%
2023/07/04	2	10.50	0	0.00	10.50	2	532	0.38%
2023/07/03	5	10.60	0	0.00	10.60	5	537	0.93%
2023/06/30	10	10.60	0	0.00	10.60	10	538	1.86%
2023/06/29	0	0.00	0	10.60	10.55	0	531	-0.01%
2023/06/19	0	0.00	5	10.45	10.40	-5	556	-0.90%
2023/06/15	2	10.35	2	10.35	10.35	0	553	0.00%
2023/06/14	5	10.35	0	0.00	10.35	5	560	0.89%
2023/06/13	0	0.00	2	10.40	10.40	-2	570	-0.35%
2023/06/12	25	10.45	10	10.45	10.45	15	575	2.60%
2023/06/08	1	10.60	0	0.00	10.55	1	581	0.17%
2023/06/07	104	10.54	5	10.55	10.55	99	587	16.85%	大買/
2023/06/06	20	10.50	1	10.55	10.50	19	611	3.11%
2023/06/05	0	0.00	1	10.50	10.50	-1	636	-0.16%
2023/06/01	0.2	10.50	4	10.48	10.40	-3.8	633	-0.60%
2023/05/30	0.1	10.50	0	0.00	10.45	0.1	632	0.02%
2023/05/26	3	10.45	1	10.45	10.45	2	634	0.32%
2023/05/24	2	10.60	8	10.67	10.80	-6	630	-0.95%
2023/05/23	13	10.78	5	10.65	10.65	8	622	1.29%
2023/05/17	0	0.00	4	10.38	10.40	-4	570	-0.70%
2023/05/12	4	10.19	4	10.15	10.10	0	575	0.00%
2023/05/11	4	10.19	4	10.15	10.15	0	573	0.00%
2023/05/08	0	0.00	1	10.40	10.35	-1	570	-0.18%
2023/05/05	0	0.00	0.4	10.35	10.40	-0.4	576	-0.07%
2023/05/02	3	10.35	0	0.00	10.40	3	598	0.50%
2023/04/28	3	10.45	0.5	10.40	10.35	2.5	600	0.42%
2023/04/26	0	0.00	1	10.25	10.30	-1	605	-0.17%
2023/04/25	1	10.35	4	10.35	10.35	-3	602	-0.50%
2023/04/21	9	10.54	6	10.45	10.45	3	593	0.51%
2023/04/18	0	10.90	0	0.00	10.80	0	578	0.00%
2023/04/17	3	10.75	0	0.00	10.80	3	582	0.52%
2023/04/14	0	0.00	1	10.80	10.70	-1	574	-0.17%
2023/04/13	5	10.70	4	10.70	10.70	1	578	0.17%
2023/04/12	3	10.70	3	10.75	10.75	0	573	0.00%
2023/04/11	0	0.00	3	10.80	10.75	-3	571	-0.52%
2023/04/10	0	0.00	2	10.70	10.70	-2	573	-0.35%
2023/04/07	0	0.00	5	10.60	10.70	-5	571	-0.87%
2023/04/06	0.1	10.75	0	0.00	10.60	0.1	569	0.01%
2023/03/30	1	10.80	0	0.00	10.75	1	568	0.18%
2023/03/29	3	10.80	3	10.80	10.80	0	572	0.00%
2023/03/24	14	10.70	0	0.00	10.75	14	573	2.44%
2023/03/22	0	0.00	5	10.80	10.75	-5	569	-0.88%
2023/03/21	0	10.90	0	0.00	10.65	0	561	0.00%
2023/03/20	0	0.00	1	10.70	10.70	-1	564	-0.18%
2023/03/17	3	10.55	8	10.68	10.65	-5	567	-0.88%
2023/03/15	3	10.85	68	10.85	10.80	-65	561	-11.58%
2023/03/14	100	10.90	0	0.00	10.90	100	564	17.71%
2023/03/13	0	0.00	10.2	10.95	10.95	-10.2	571	-1.78%
2023/03/09	2	11.55	91	11.45	11.40	-89	582	-15.29%
2023/03/08	0	0.00	12	11.43	11.50	-12	594	-2.02%
2023/03/07	8	11.05	8	11.05	11.05	0	582	0.00%
2023/03/06	3	11.00	16	11.06	11.05	-13	604	-2.15%
2023/03/03	0	0.00	2	11.00	11.00	-2	607	-0.33%
2023/03/02	5	11.00	2	11.00	11.00	3	607	0.49%
2023/02/23	95	11.04	0	0.00	11.10	95	608	15.62%
2023/02/22	0	0.00	2	10.90	10.95	-2	597	-0.33%
2023/02/21	0	0.00	0.1	11.00	11.00	-0.1	603	-0.02%
2023/02/16	4	10.90	1	10.85	10.85	3	618	0.49%
2023/02/15	0	0.00	5	10.93	10.80	-5	624	-0.80%
2023/02/14	0	0.00	5	10.90	10.85	-5	626	-0.80%
2023/02/13	1	10.80	3	10.82	10.80	-2	636	-0.31%
2023/02/10	0	0.00	10	10.94	10.75	-10	640	-1.56%
2023/02/09	0	0.00	1	10.85	10.90	-1	647	-0.15%
2023/02/07	0	0.00	1	10.75	10.85	-1	657	-0.15%
2023/02/06	0	0.00	35	10.80	10.80	-35	665	-5.26%
2023/02/01	2	10.85	0	10.95	10.85	2	660	0.30%
2023/01/31	2	10.70	5	10.70	10.70	-3	654	-0.46%
2023/01/16	2	10.45	2	10.45	10.45	0	654	0.00%
2023/01/13	0	0.00	10	10.50	10.45	-10	651	-1.54%
2023/01/10	0	0.00	0	10.70	10.65	0	663	0.00%
2023/01/06	0	0.00	2	10.60	10.60	-2	677	-0.30%
2023/01/03	0	10.50	2	10.40	10.40	-2	692	-0.29%
2022/12/30	0.1	10.35	0	0.00	10.35	0.1	683	0.02%
2022/12/29	2	10.30	11	10.35	10.35	-9	699	-1.29%
2022/12/27	6	10.40	6	10.45	10.45	0	704	0.00%
2022/12/21	0	0.00	1	10.35	10.25	-1	771	-0.13%
2022/12/20	4	10.25	4	10.25	10.25	0	792	0.00%
2022/12/15	5	10.45	0	0.00	10.45	5	838	0.60%
2022/12/14	3	10.45	3	10.40	10.40	0	846	0.00%
2022/12/13	14	10.44	3	10.40	10.40	11	849	1.29%
2022/12/08	0	0.00	31	10.60	10.65	-31	846	-3.66%
2022/12/07	1	10.60	2	10.50	10.50	-1	840	-0.12%
2022/12/06	23	10.77	10	10.65	10.70	13	836	1.55%
2022/12/05	3	10.85	5	10.85	10.80	-2	834	-0.24%
2022/12/02	14	10.94	0	0.00	10.95	14	832	1.68%
2022/12/01	5	10.88	3	10.95	10.95	2	834	0.24%
2022/11/30	30	11.00	2	11.00	10.85	28	820	3.41%
2022/11/29	3	10.60	2	10.65	10.70	1	790	0.13%
2022/11/24	3	10.35	3	10.35	10.35	0	763	0.00%
2022/11/22	6	10.30	6	10.30	10.30	0	774	0.00%
2022/11/21	2	10.45	0	0.00	10.40	2	782	0.26%
2022/11/18	1	10.55	4	10.40	10.35	-3	796	-0.38%
2022/11/16	0.1	10.45	0	0.00	10.35	0.1	886	0.01%
2022/11/14	3	10.20	0	0.00	10.40	3	891	0.34%
2022/11/11	0	0.00	2	10.20	10.20	-2	887	-0.23%
2022/11/10	3	10.20	1	10.30	10.25	2	899	0.22%
2022/11/09	0	0.00	1	10.30	10.25	-1	916	-0.11%
2022/11/08	1	10.15	0	0.00	10.15	1	934	0.11%
2022/11/07	0	0.00	7	10.10	10.20	-7	949	-0.74%
2022/11/04	0	0.00	1	10.00	10.25	-1	949	-0.11%
2022/11/03	1	9.95	0	0.00	9.97	1	955	0.10%
2022/11/02	2	9.96	0	0.00	9.98	2	1,008	0.20%
2022/11/01	0	0.00	1	9.75	9.76	-1	1,041	-0.10%
2022/10/28	0	9.61	0	0.00	9.58	0	1,101	0.00%
2022/10/26	0	0.00	32	9.61	9.60	-32	1,108	-2.89%
2022/10/25	0	9.48	0	0.00	9.51	0	1,115	0.00%
2022/10/24	30.1	9.50	0	0.00	9.45	30.1	1,113	2.70%
2022/10/20	0	9.48	0	0.00	9.52	0	1,129	0.00%
2022/10/19	0	0.00	9	9.75	9.61	-9	1,125	-0.80%
2022/10/18	10	9.55	0	0.00	9.60	10	1,126	0.89%
2022/10/17	0	0.00	1	9.49	9.53	-1	1,127	-0.09%
2022/10/14	0	0.00	154	9.49	9.52	-154	1,127	-13.66%	大賣/鉅額交易
2022/10/13	6.1	9.33	3	9.08	9.08	3.1	1,119	0.27%
2022/10/12	1	9.40	1	9.53	9.55	0	1,105	0.00%
2022/10/11	2	9.47	0	0.00	9.51	2	1,111	0.18%
2022/10/07	0.1	9.74	2	9.80	9.78	-1.9	1,110	-0.17%
2022/10/06	3	9.86	71	9.94	9.76	-68	1,112	-6.11%
2022/10/04	0	0.00	1	9.58	9.58	-1	1,116	-0.09%
2022/09/30	0.1	9.24	0	0.00	9.36	0.1	1,132	0.01%
2022/09/29	22.2	9.03	155	9.20	9.26	-132.8	1,129	-11.76%	大賣/鉅額交易
2022/09/28	26.1	9.26	1	9.35	9.12	25.1	1,115	2.25%
2022/09/27	57.1	9.73	3	9.84	9.77	54.1	1,092	4.95%
2022/09/26	59.1	9.85	1	9.92	9.87	58.1	1,096	5.30%
2022/09/23	2.1	10.46	1	10.40	10.40	1.1	1,087	0.10%
2022/09/22	0.2	10.73	0	0.00	10.40	0.2	1,104	0.01%
2022/09/21	4	10.16	3	10.30	10.30	1	1,097	0.09%
2022/09/20	43	10.34	43	10.20	10.25	0	1,095	0.00%
2022/09/19	2	10.30	1	10.30	10.30	1	1,100	0.09%
2022/09/14	38	10.50	45	10.45	10.50	-7	1,157	-0.60%
2022/09/13	0	0.00	1	10.65	10.55	-1	1,180	-0.08%
2022/09/12	1	10.60	0	0.00	10.55	1	1,209	0.08%
2022/09/08	0	0.00	2	10.25	10.30	-2	1,220	-0.16%
2022/09/06	1	10.30	0	0.00	10.30	1	1,241	0.08%
2022/09/02	0	0.00	1	10.60	10.60	-1	1,275	-0.08%
2022/09/01	3	10.72	0	0.00	10.70	3	1,279	0.23%
2022/08/31	5	10.80	0	0.00	10.85	5	1,292	0.39%
2022/08/30	1	10.80	0	0.00	10.85	1	1,290	0.08%
2022/08/29	63	10.78	2	10.80	10.75	61	1,284	4.75%
2022/08/26	84	11.01	1	11.00	11.05	83	1,275	6.51%
2022/08/25	6	11.03	11	11.00	11.00	-5	1,269	-0.39%
2022/08/24	113	11.21	7	11.40	11.00	106	1,261	8.40%	大買/鉅額交易
2022/08/23	10	10.95	0	0.00	10.95	10	1,169	0.85%
2022/08/19	1	10.85	3	10.90	10.95	-2	1,169	-0.17%
2022/08/18	2	10.70	0	0.00	10.80	2	1,156	0.17%
2022/08/17	5	10.90	0	0.00	10.80	5	1,152	0.43%
2022/08/16	1	10.80	0	0.00	10.80	1	1,140	0.09%
2022/08/15	5	10.68	2	10.80	10.80	3	1,134	0.26%
2022/08/12	0	0.00	1	10.45	10.60	-1	1,106	-0.09%
2022/08/11	2	10.23	0	0.00	10.25	2	1,092	0.18%
2022/08/10	3	10.13	0	0.00	10.15	3	1,092	0.27%
2022/08/09	6	10.37	0	0.00	10.30	6	1,085	0.55%
2022/08/08	3	11.20	0	0.00	11.30	3	1,038	0.29%
2022/08/04	2	10.93	0	0.00	10.90	2	1,003	0.20%
2022/08/03	22	11.25	0	0.00	11.25	22	983	2.24%
2022/08/02	1	11.20	1	11.20	11.20	0	1,001	0.00%
2022/07/20	0	0.00	3	11.45	11.35	-3	1,131	-0.27%
2022/07/15	0	0.00	10	11.11	11.15	-10	1,227	-0.81%
2022/07/12	5	10.87	5	10.95	10.80	0	1,274	0.00%
2022/07/01	7	10.86	3.3	10.81	10.65	3.7	1,643	0.23%
2022/06/30	12	11.17	0	0.00	11.25	12	1,660	0.72%
2022/06/24	5	11.77	0	0.00	11.70	5	1,788	0.28%
2022/06/23	2	11.25	0	0.00	11.20	2	1,792	0.11%
2022/06/22	1	11.30	0	0.00	11.30	1	1,821	0.05%
2022/06/21	0	0.00	5	11.55	11.90	-5	1,852	-0.27%
2022/06/20	9	11.56	20	11.50	11.25	-11	1,865	-0.59%
2022/06/17	1	12.15	0	0.00	12.10	1	1,859	0.05%
2022/06/16	6	12.50	3	12.25	12.20	3	1,887	0.16%
2022/06/15	3	12.52	0	0.00	12.60	3	1,925	0.16%
2022/06/14	4	12.50	2	12.50	12.50	2	1,970	0.10%
2022/06/13	1	12.80	3	12.85	12.85	-2	1,968	-0.10%
2022/06/09	2	13.20	0	0.00	13.20	2	2,011	0.10%
2022/06/08	0	0.00	1	13.45	13.45	-1	2,010	-0.05%
2022/06/07	3	13.47	0	0.00	13.45	3	2,034	0.15%
2022/06/06	1	13.55	0	0.00	13.55	1	2,100	0.05%
2022/06/02	1	13.55	3	13.60	13.75	-2	2,147	-0.09%
2022/06/01	2	13.55	2	13.65	13.60	0	2,171	0.00%
2022/05/31	1	13.40	2	13.55	13.50	-1	2,181	-0.05%
2022/05/30	0	0.00	4	13.40	13.45	-4	2,190	-0.18%
2022/05/26	3	13.23	0	0.00	13.20	3	2,220	0.14%
2022/05/25	0	0.00	4	13.25	13.35	-4	2,234	-0.18%
2022/05/24	2	13.40	2	13.25	13.35	0	2,278	0.00%
2022/05/20	0	0.00	1	13.25	13.25	-1	2,297	-0.04%
2022/05/17	0.1	13.10	2	13.05	13.05	-1.9	2,390	-0.08%
2022/05/12	0	0.00	55.8	12.73	12.50	-55.8	2,426	-2.30%
2022/05/11	50	13.00	0	0.00	12.90	50	2,431	2.06%
2022/05/10	0	0.00	77	12.54	12.75	-77	2,440	-3.16%
2022/05/09	24	12.92	6	13.23	12.80	18	2,440	0.74%
2022/05/03	10	13.85	0	0.00	13.85	10	2,540	0.39%
2022/04/29	5	14.09	1	14.00	14.00	4	2,566	0.16%
2022/04/27	6	13.92	2	14.00	13.90	4	2,571	0.15%
2022/04/26	31	14.33	0	0.00	14.50	31	2,545	1.22%
2022/04/25	42	14.65	0	0.00	14.45	42	2,546	1.65%
2022/04/22	12	15.19	4	15.15	15.15	8	2,496	0.32%
2022/04/21	1	15.40	56	15.35	15.35	-55	2,509	-2.19%
2022/04/20	1	15.20	0	0.00	15.25	1	2,520	0.04%
2022/04/19	4.2	15.25	0	0.00	15.25	4.2	2,551	0.16%
2022/04/18	3	15.25	2	15.25	15.20	1	2,572	0.04%
2022/04/15	10	15.37	0	0.00	15.35	10	2,562	0.39%
2022/04/14	15	15.56	33.3	15.55	15.50	-18.3	2,566	-0.71%
2022/04/13	6	15.79	0	0.00	15.75	6	2,565	0.23%
2022/04/12	31	16.06	0	0.00	15.95	31	2,529	1.23%
2022/04/11	9	16.42	5	17.35	16.40	4	2,489	0.16%
2022/04/08	2	17.05	2	17.08	17.20	0	2,406	0.00%
2022/04/07	1	17.00	2	16.83	16.60	-1	2,357	-0.04%
2022/04/06	9	17.21	14	17.20	17.20	-5	2,321	-0.22%
2022/04/01	0	0.00	17	17.09	17.05	-17	2,318	-0.73%
2022/03/31	5	17.05	12	17.09	17.10	-7	2,331	-0.30%
2022/03/30	10	17.00	23.2	17.06	17.10	-13.2	2,319	-0.57%
2022/03/29	5	16.75	10	16.78	16.75	-5	2,261	-0.22%
2022/03/28	5	16.60	4	16.62	16.65	1	2,270	0.04%
2022/03/25	7	16.76	11	16.75	16.75	-4	2,273	-0.18%
2022/03/24	13	16.55	31	16.48	16.65	-18	2,283	-0.79%
2022/03/23	28	16.51	17	16.54	16.60	11	2,557	0.43%
2022/03/22	0	0.00	1	16.40	16.40	-1	2,575	-0.04%
2022/03/21	5	16.38	12	16.35	16.40	-7	2,573	-0.27%
2022/03/18	7	16.29	3	16.35	16.25	4	2,592	0.15%
2022/03/17	4	16.05	4	16.04	16.05	0	2,577	0.00%
2022/03/16	31	15.89	74	15.90	15.70	-43	2,557	-1.68%
2022/03/14	4	15.40	0	0.00	15.60	4	2,687	0.15%
2022/03/11	6	15.46	0	0.00	15.55	6	2,694	0.22%
2022/03/10	65	15.83	0	0.00	15.60	65	2,745	2.37%
2022/03/09	10	15.80	17	15.67	15.75	-7	2,955	-0.24%
2022/03/08	10	15.25	51	15.30	15.15	-41	2,935	-1.40%
2022/03/07	1.1	15.50	4	15.45	15.40	-2.9	2,922	-0.10%
2022/03/04	0	0.00	1	15.80	15.80	-1	2,942	-0.03%
2022/03/03	60	15.90	0	0.00	15.85	60	3,007	1.99%
2022/03/01	3.4	15.65	21	15.65	15.70	-17.6	3,086	-0.57%
2022/02/25	7	15.42	8	15.48	15.35	-1	3,113	-0.03%
2022/02/24	12	15.65	4	15.85	15.40	8	3,137	0.26%
2022/02/23	10	15.98	1	16.05	15.95	9	3,132	0.29%
2022/02/22	8.2	15.90	0	0.00	15.95	8.2	3,209	0.26%
2022/02/21	0.1	16.30	6	16.21	16.25	-5.9	3,218	-0.18%
2022/02/18	2.1	15.90	0	0.00	16.10	2.1	3,242	0.06%
2022/02/17	0.4	16.45	4	16.21	15.95	-3.6	3,298	-0.11%
2022/02/16	0.1	15.90	0	0.00	15.95	0.1	3,306	0.00%
2022/02/15	6	16.01	0	0.00	15.90	6	3,356	0.18%
2022/02/14	0	0.00	11	16.06	16.15	-11	3,413	-0.32%
2022/02/10	4	15.98	0	0.00	16.05	4	3,870	0.10%
2022/02/08	7	15.79	4	16.04	16.15	3	4,103	0.07%
2022/02/07	5	15.20	1.1	15.82	15.90	3.9	4,171	0.09%
2022/01/26	2	14.98	10	14.97	15.00	-8	4,266	-0.19%
2022/01/25	1	15.00	2	15.08	14.95	-1	4,352	-0.02%
2022/01/24	6	15.00	0	0.00	15.15	6	4,387	0.14%
2022/01/21	11	15.67	0	0.00	15.40	11	4,416	0.25%
2022/01/20	0	0.00	4	15.63	15.60	-4	4,460	-0.09%
2022/01/19	0	0.00	6	15.53	15.50	-6	4,516	-0.13%
2022/01/18	1	15.50	2	15.70	15.50	-1	4,605	-0.02%
2022/01/17	0	0.00	10	15.40	15.45	-10	4,675	-0.21%
2022/01/14	3	15.33	2	15.35	15.30	1	4,766	0.02%
2022/01/13	0	0.00	1	15.55	15.60	-1	4,833	-0.02%
2022/01/12	11	15.42	3	15.48	15.40	8	4,948	0.16%
2022/01/11	10	15.75	1	15.70	15.70	9	5,288	0.17%
2022/01/10	20	15.83	20	15.88	16.00	0	5,557	0.00%
2022/01/07	7	15.87	10	15.81	15.85	-3	5,589	-0.05%
2022/01/06	23.2	15.97	14	16.04	15.95	9.2	5,624	0.16%
2022/01/05	16.1	16.18	5	16.16	16.10	11.1	5,665	0.20%
2022/01/04	10	16.25	8	16.24	16.30	2	5,769	0.03%
2022/01/03	9	16.34	0	0.00	16.35	9	5,878	0.15%
2021/12/30	1	16.45	1	16.45	16.45	0	6,055	0.00%
2021/12/29	5	16.44	0	0.00	16.55	5	6,566	0.08%
2021/12/28	16	16.46	1	16.40	16.40	15	6,865	0.22%
2021/12/27	5	16.57	1	16.85	16.55	4	7,447	0.05%
2021/12/24	1	16.55	4	16.54	16.50	-3	8,303	-0.04%
2021/12/23	10	16.51	3	16.60	16.50	7	9,207	0.08%
2021/12/22	2	16.60	4	16.73	16.60	-2	9,607	-0.02%
2021/12/21	0	0.00	5	16.52	16.80	-5	10,623	-0.05%
2021/12/20	2	16.68	9	16.59	16.55	-7	10,759	-0.07%
2021/12/17	44	17.12	41.5	16.96	16.80	2.5	10,748	0.02%
2021/12/16	1.1	16.80	0	0.00	16.60	1.1	10,478	0.01%
2021/12/15	3	16.65	20	16.60	16.75	-17	10,516	-0.16%
2021/12/14	3	16.40	2	16.50	16.50	1	10,534	0.01%
2021/12/13	12	16.81	7	16.73	16.75	5	10,492	0.05%
2021/12/10	3	16.77	0	0.00	16.75	3	10,482	0.03%
2021/12/09	7	16.99	1	17.25	16.90	6	10,535	0.06%
2021/12/08	0	0.00	3	17.10	16.70	-3	10,463	-0.03%
2021/12/07	4	16.83	0.3	16.85	16.90	3.7	10,429	0.04%
2021/12/06	0	0.00	7	16.92	16.85	-7	10,412	-0.07%
2021/12/03	26	16.64	34	16.71	16.90	-8	10,387	-0.08%
2021/12/02	11	16.09	0	0.00	16.10	11	10,202	0.11%
2021/12/01	3	16.10	10	16.15	16.15	-7	10,232	-0.07%
2021/11/30	6	16.10	10	16.05	16.10	-4	10,289	-0.04%
2021/11/29	8	15.67	7	15.63	15.60	1	10,430	0.01%
2021/11/26	5.1	16.28	16	16.35	16.10	-10.9	10,409	-0.10%
2021/11/25	8	16.60	0	0.00	16.60	8	10,419	0.08%
2021/11/23	1	16.30	1	16.60	16.30	0	10,418	0.00%
2021/11/19	6	16.60	2	16.63	16.40	4	10,482	0.04%
2021/11/18	4	16.68	3.4	16.67	16.65	0.6	10,467	0.01%
2021/11/17	11.1	16.65	1.1	16.62	16.60	10	10,541	0.09%
2021/11/16	5	16.89	27	16.76	16.70	-22	10,572	-0.21%
2021/11/15	3	16.93	10	17.00	16.90	-7	10,626	-0.07%
2021/11/12	4	17.05	1	17.00	16.95	3	10,747	0.03%
2021/11/11	1	17.15	18	17.10	17.05	-17	10,836	-0.16%
2021/11/10	47	17.31	43	17.48	17.20	4	10,969	0.04%
2021/11/09	21	16.91	55	16.91	16.90	-34	10,689	-0.32%
2021/11/08	33	17.00	6	17.04	17.00	27	10,649	0.25%
2021/11/05	13	17.50	6	17.44	17.65	7	10,570	0.07%
2021/11/04	17	17.70	0	0.00	17.40	17	10,622	0.16%
2021/11/03	14	17.36	27	17.59	17.65	-13	10,856	-0.12%
2021/11/02	18	17.43	16	17.38	17.15	2	11,142	0.02%
2021/11/01	15	17.07	1	17.25	17.10	14	11,155	0.13%
2021/10/29	3	17.20	9	17.11	17.10	-6	11,217	-0.05%
2021/10/28	8	17.23	13	17.12	17.30	-5	11,205	-0.04%
2021/10/27	32	17.00	10	17.04	17.05	22	11,259	0.20%
2021/10/26	15	17.22	6	17.10	17.05	9	11,310	0.08%
2021/10/25	2	17.50	1	17.60	17.40	1	11,401	0.01%
2021/10/22	7	17.41	10	17.49	17.40	-3	11,495	-0.03%
2021/10/21	3	17.88	14	18.12	17.80	-11	11,547	-0.10%
2021/10/20	19	17.91	32	18.03	18.00	-13	11,620	-0.11%
2021/10/19	31	18.13	27	18.12	18.05	4	11,855	0.03%
2021/10/18	118	17.51	125	18.32	18.40	-7	11,592	-0.06%	大買/大賣/
2021/10/15	5	17.01	25	17.01	16.95	-20	11,483	-0.17%
2021/10/14	6	16.85	12	16.94	16.90	-6	11,567	-0.05%
2021/10/13	10	17.05	4	17.41	16.90	6	11,659	0.05%
2021/10/12	8	17.56	6	17.68	17.40	2	11,702	0.02%
2021/10/08	7	18.03	2	17.98	18.15	5	11,723	0.04%
2021/10/07	38	18.26	45	18.23	18.20	-7	11,892	-0.06%
2021/10/06	42	18.18	26	18.12	18.00	16	12,221	0.13%
2021/10/05	49	17.23	32	17.32	17.95	17	11,997	0.14%
2021/10/04	56	18.88	44	18.86	17.70	12	12,100	0.10%
2021/10/01	129	20.37	121	20.59	19.65	8	11,568	0.07%	大買/大賣/
2021/09/30	86	21.14	50.8	21.27	21.35	35.2	10,772	0.33%
2021/09/29	19	19.50	31	19.28	19.45	-12	9,897	-0.12%
2021/09/28	157	19.70	40	19.86	19.40	117	9,502	1.23%	大買/鉅額交易
2021/09/27	50	18.44	64	18.58	18.75	-14	8,503	-0.16%
2021/09/24	2	17.55	5	17.76	17.50	-3	8,397	-0.04%
2021/09/23	3	17.25	5	17.33	17.35	-2	8,444	-0.02%
2021/09/22	19	17.47	8	17.45	17.40	11	8,471	0.13%
2021/09/17	5	18.32	1	18.70	18.30	4	8,552	0.05%
2021/09/16	8	18.54	0	0.00	18.55	8	8,607	0.09%
2021/09/15	0	0.00	6	18.71	18.85	-6	9,022	-0.07%
2021/09/14	10	18.70	6	18.94	18.60	4	9,374	0.04%
2021/09/13	5	19.15	12	19.18	19.20	-7	9,851	-0.07%
2021/09/10	0	0.00	4	18.71	18.70	-4	11,115	-0.04%
2021/09/09	5	18.40	3	18.38	18.45	2	11,323	0.02%
2021/09/08	3	18.15	0	0.00	18.10	3	11,584	0.03%
2021/09/07	1	18.45	2	18.70	18.45	-1	11,740	-0.01%
2021/09/06	6.4	18.48	2.3	18.50	18.40	4.1	11,836	0.03%
2021/09/03	0	0.00	8	19.13	19.20	-8	11,964	-0.07%
2021/09/02	21	18.87	7	19.06	18.60	14	12,175	0.11%
2021/09/01	9	20.04	5	20.34	19.95	4	12,163	0.03%
2021/08/31	12	20.05	4	20.00	20.20	8	12,314	0.06%
2021/08/30	2	19.95	1	20.10	19.90	1	12,535	0.01%
2021/08/27	1	19.85	17	19.90	19.90	-16	13,383	-0.12%
2021/08/26	11	19.78	2	19.70	19.70	9	15,401	0.06%
2021/08/25	10	19.80	11	19.83	19.80	-1	16,491	-0.01%
2021/08/24	4	19.26	31	19.21	19.25	-27	17,469	-0.15%
2021/08/23	13	19.44	20	19.59	19.55	-7	18,596	-0.04%
2021/08/20	20	18.90	2	19.15	18.90	18	20,166	0.09%
2021/08/19	23.2	18.80	2	19.25	18.50	21.2	21,879	0.10%
2021/08/18	2	18.38	9	18.62	19.25	-7	25,250	-0.03%
2021/08/17	46	18.88	6	19.09	18.40	40	28,626	0.14%
2021/08/16	23	18.93	3	19.50	19.45	20	30,071	0.07%
2021/08/13	6	19.74	1	19.60	19.50	5	33,128	0.02%
2021/08/12	14	19.21	11	19.69	19.60	3	34,806	0.01%
2021/08/11	12	19.64	19	20.00	19.50	-7	35,695	-0.02%
2021/08/10	18	20.41	1	20.30	20.25	17	37,472	0.05%
2021/08/09	32	20.86	4	20.99	20.60	28	38,180	0.07%
2021/08/06	34	22.27	32	22.24	21.95	2	39,396	0.01%
2021/08/05	5	21.45	126	21.30	21.45	-121	40,500	-0.30%	大賣/鉅額交易
2021/08/04	21	21.22	11	21.50	21.10	10	43,753	0.02%
2021/08/03	6	21.25	1	21.15	21.15	5	44,498	0.01%
2021/08/02	3	21.30	12	21.48	21.65	-9	45,027	-0.02%
2021/07/30	15	21.60	3	21.38	21.10	12	46,282	0.03%
2021/07/29	3	21.20	6	21.55	21.75	-3	47,165	-0.01%
2021/07/28	36	20.60	72	20.78	20.80	-36	47,550	-0.08%
2021/07/27	28	20.54	11	20.86	20.25	17	48,011	0.04%
2021/07/26	13	21.03	3	21.68	21.15	10	48,466	0.02%
2021/07/23	28	21.84	49	21.05	21.65	-21	48,730	-0.04%
2021/07/22	22	20.12	24	20.35	20.05	-2	48,592	0.00%
2021/07/21	19	20.46	19	20.24	20.00	0	48,682	0.00%
2021/07/20	37	21.09	23	21.12	21.00	14	48,769	0.03%
2021/07/19	9	22.00	12	21.74	21.80	-3	49,002	-0.01%
2021/07/16	20	21.66	5	21.32	21.40	15	49,333	0.03%
2021/07/15	14	21.51	53	21.99	22.10	-39	49,513	-0.08%
2021/07/14	27	20.97	62	20.69	21.20	-35	49,671	-0.07%
2021/07/13	99.2	21.55	29	21.69	20.90	70.2	49,786	0.14%
2021/07/12	43	23.32	29	23.16	23.05	14	49,635	0.03%
2021/07/09	51.1	24.18	20.1	24.24	23.80	31	49,983	0.06%
2021/07/08	5	25.00	9	25.16	25.30	-4	49,925	-0.01%
2021/07/07	15	24.67	1	24.45	24.60	14	50,603	0.03%
2021/07/06	9	24.04	2	23.70	24.25	7	51,005	0.01%
2021/07/05	2	23.30	1	23.20	23.40	1	51,616	0.00%
2021/07/02	2	23.65	0	0.00	23.60	2	52,722	0.00%
2021/07/01	19	24.26	1	23.50	23.50	18	53,157	0.03%
2021/06/30	11	23.57	0	0.00	23.90	11	53,339	0.02%
2021/06/29	4	22.60	9	23.29	22.55	-5	53,304	-0.01%
2021/06/28	10	23.36	44	23.73	23.35	-34	53,317	-0.06%
2021/06/25	0	0.00	38	24.99	24.45	-38	53,263	-0.07%
2021/06/24	94	24.74	106	24.82	24.55	-12	53,333	-0.02%	大賣/
2021/06/23	60	24.81	35	24.78	24.30	25	53,378	0.05%
2021/06/22	234	25.28	230	25.09	24.95	4	53,081	0.01%	大買/大賣/
2021/06/21	217	26.30	546.1	25.29	24.70	-329.1	52,624	-0.63%	大買/大賣/鉅額交易
2021/06/18	46.1	25.96	10	25.71	26.40	36.1	51,434	0.07%
2021/06/17	66	24.55	62	24.53	26.00	4	51,352	0.01%
2021/06/16	66	26.08	55	26.11	25.80	11	51,119	0.02%
2021/06/15	31	25.83	16	25.42	25.80	15	51,074	0.03%
2021/06/11	56	24.80	23	24.77	25.00	33	51,030	0.06%
2021/06/09	40	25.19	24	25.01	24.80	16	50,805	0.03%
2021/06/08	39	25.29	44	25.62	25.30	-5	51,007	-0.01%
2021/06/07	80	25.52	49	26.02	25.75	31	51,325	0.06%
2021/06/04	170	27.16	274	26.65	26.45	-104	51,054	-0.20%	大買/大賣/鉅額交易
2021/06/03	283	27.22	366.1	27.70	28.30	-83.1	50,181	-0.17%	大買/大賣/
2021/06/02	239	26.19	203	26.13	25.75	36	48,157	0.07%	大買/大賣/
2021/06/01	450.3	25.72	587.3	25.10	26.25	-137	47,028	-0.29%	大買/大賣/鉅額交易
2021/05/31	276	26.02	384.7	26.31	25.10	-108.7	45,979	-0.24%	大買/大賣/鉅額交易
2021/05/28	474	27.05	313	26.65	26.50	161	44,815	0.36%	大買/大賣/鉅額交易
2021/05/27	404.2	26.32	438	26.71	25.90	-33.8	43,186	-0.08%	大買/大賣/
2021/05/26	564.5	25.93	438	25.80	26.15	126.5	41,423	0.31%	大買/大賣/鉅額交易
2021/05/25	562	26.63	540	26.48	24.60	22	37,974	0.06%	大買/大賣/
2021/05/24	360	25.05	425	25.90	26.10	-65	34,465	-0.19%	大買/大賣/
2021/05/21	418	22.52	450.3	23.03	23.75	-32.3	32,924	-0.10%	大買/大賣/
2021/05/20	122	21.04	260.5	21.35	21.60	-138.5	29,728	-0.47%	大買/大賣/鉅額交易
2021/05/19	200	19.46	143	19.55	19.65	57	28,016	0.20%	大買/大賣/
2021/05/18	584	19.79	235	19.67	19.90	349	27,084	1.29%	大買/大賣/鉅額交易
2021/05/17	133	19.81	20.1	19.64	18.95	112.9	25,228	0.45%	大買/鉅額交易
2021/05/14	108.1	20.75	98	20.80	21.05	10.1	24,418	0.04%	大買/
2021/05/13	245.3	21.12	224.1	20.64	19.15	21.2	22,869	0.09%	大買/大賣/
2021/05/12	425.2	22.72	264.3	23.09	21.05	160.9	21,310	0.76%	大買/大賣/鉅額交易
2021/05/11	68	22.29	93	22.53	22.55	-25	17,943	-0.14%
2021/05/10	12	19.94	33.7	20.24	20.50	-21.7	17,086	-0.13%
2021/05/07	147	18.89	104	19.00	18.65	43	16,535	0.26%	大買/大賣/
2021/05/06	66	17.51	112.3	18.25	18.80	-46.3	15,177	-0.31%	大賣/
2021/05/05	36	17.14	62	17.08	17.10	-26	14,183	-0.18%
2021/05/04	70	17.00	40	16.47	15.95	30	13,621	0.22%
2021/05/03	37	17.73	33	17.87	17.35	4	13,001	0.03%
2021/04/29	32	17.68	34	17.59	17.20	-2	12,410	-0.02%
2021/04/28	14	17.38	39	17.47	17.50	-25	12,004	-0.21%
2021/04/27	4	16.95	49	17.01	17.10	-45	11,810	-0.38%
2021/04/26	36	17.16	11	17.28	16.95	25	11,618	0.22%
2021/04/23	19.6	17.45	29	17.47	17.35	-9.4	11,390	-0.08%
2021/04/22	18	17.48	41	17.59	16.90	-23	11,094	-0.21%
2021/04/21	29	17.38	26.1	17.41	17.25	2.9	10,639	0.03%
2021/04/20	36.9	16.85	45	16.90	17.00	-8.1	10,368	-0.08%
2021/04/19	56	16.93	45.2	17.10	17.25	10.8	10,127	0.11%
2021/04/16	69	16.57	59	16.69	17.00	10	9,757	0.10%
2021/04/15	25	16.50	55	16.71	16.75	-30	9,456	-0.32%
2021/04/14	37	15.76	37	15.38	15.50	0	8,856	0.00%
2021/04/13	248	16.45	151	15.81	15.60	97	8,704	1.11%	大買/大賣/
2021/04/12	49	15.37	84	15.44	16.05	-35	8,129	-0.43%
2021/04/09	51.2	14.72	34.3	14.81	15.05	16.9	7,772	0.22%
2021/04/08	99	14.49	361.1	14.56	14.40	-262.1	7,291	-3.59%	大賣/鉅額交易
2021/04/07	60	13.30	46.7	13.45	13.65	13.3	6,385	0.21%
2021/04/06	4	12.03	1	12.30	12.45	3	6,241	0.05%
2021/04/01	2	11.80	1	11.80	11.75	1	6,459	0.02%
2021/03/31	300	11.85	2	11.80	11.80	298	7,505	3.97%	大買/鉅額交易
2021/03/30	8	11.95	14	12.01	11.90	-6	7,706	-0.08%
2021/03/29	3	12.20	13	12.07	12.00	-10	7,653	-0.13%
2021/03/26	39	12.40	33.1	12.67	12.25	5.9	7,686	0.08%
2021/03/25	3	11.97	0	0.00	12.05	3	7,244	0.04%
2021/03/24	13	12.10	15	12.01	11.95	-2	7,180	-0.03%
2021/03/23	60	11.85	0	0.00	11.80	60	7,095	0.85%
2021/03/22	2	11.95	4	12.03	11.95	-2	6,986	-0.03%
2021/03/19	1	11.70	2	11.75	11.75	-1	6,918	-0.01%
2021/03/18	2	11.85	5	12.00	11.95	-3	6,977	-0.04%
2021/03/17	3	11.95	1	11.75	11.85	2	6,928	0.03%
2021/03/16	0.4	11.50	0	11.50	11.50	0.4	6,873	0.01%
2021/03/15	2	11.88	12.8	11.93	11.85	-10.8	6,818	-0.16%
2021/03/12	20	11.82	16	11.75	11.90	4	6,653	0.06%
2021/03/11	11	11.22	17	11.46	11.20	-6	6,304	-0.10%
2021/03/10	0	0.00	0.3	10.50	10.55	-0.3	5,797	0.00%
2021/03/09	0	0.00	100	10.60	10.55	-100	5,790	-1.73%
2021/03/08	1	10.70	5	10.84	10.70	-4	5,798	-0.07%
2021/03/02	0	0.00	1	10.90	10.60	-1	5,793	-0.02%
2021/02/26	2	10.75	10	10.75	10.75	-8	5,776	-0.14%
2021/02/24	5	10.53	6	10.85	10.35	-1	5,724	-0.02%
2021/02/23	2	10.90	10	10.70	10.75	-8	5,686	-0.14%
2021/02/22	2	10.65	3	10.73	10.60	-1	5,650	-0.02%
2021/02/18	6	9.95	2	10.03	10.10	4	5,622	0.07%
2021/02/17	11	9.58	1	9.59	9.59	10	5,709	0.18%
2021/02/05	0	0.00	0	9.10	9.07	0	5,671	0.00%
2021/02/03	0.2	9.00	0	0.00	9.00	0.2	5,696	0.00%
2021/02/02	0	0.00	68	9.01	9.10	-68	5,711	-1.19%
2021/02/01	0	0.00	98	8.90	8.90	-98	5,721	-1.71%
2021/01/29	60	9.03	3	8.93	8.87	57	5,712	1.00%
2021/01/28	113	9.08	5	9.06	9.06	108	5,682	1.90%	大買/鉅額交易
2021/01/26	2	9.30	2	9.17	9.13	0	5,666	0.00%
2021/01/25	1	9.25	6	9.15	9.35	-5	5,665	-0.09%
2021/01/22	4	9.13	2	8.99	9.13	2	5,639	0.04%
2021/01/21	4	9.26	9	9.06	9.04	-5	5,611	-0.09%
2021/01/20	20	9.35	19	9.23	9.20	1	5,581	0.02%
2021/01/19	2	9.45	2	9.49	9.59	0	5,537	0.00%
2021/01/18	1	9.11	1	9.23	9.41	0	5,509	0.00%
2021/01/15	2	9.64	2	9.48	9.38	0	5,463	0.00%
2021/01/14	1	9.89	11	9.87	9.86	-10	5,400	-0.19%
2021/01/13	10	10.20	0	0.00	10.05	10	5,375	0.19%
2021/01/12	2	9.90	27	9.99	9.94	-25	5,339	-0.47%
2021/01/11	5	10.05	10	10.05	10.00	-5	5,274	-0.09%
2021/01/08	5	10.10	10.4	10.18	10.20	-5.4	5,250	-0.10%
2021/01/07	11	10.40	3	10.40	10.30	8	5,234	0.15%
2021/01/06	53	10.37	13	10.52	10.30	40	5,186	0.77%
2021/01/05	67	11.40	3	11.45	11.20	64	4,979	1.29%
2021/01/04	5	11.25	0	0.00	11.35	5	4,786	0.10%
2020/12/31	5	11.42	7	11.43	11.20	-2	4,665	-0.04%
2020/12/30	5	11.92	24	11.89	11.50	-19	4,481	-0.42%
2020/12/29	21	12.00	33	11.94	11.75	-12	4,261	-0.28%
2020/12/28	69	11.92	18	11.91	12.10	51	3,928	1.30%
2020/12/25	191	11.79	229	11.93	12.10	-38	3,467	-1.10%	大買/大賣/
2020/12/24	0	0.00	7	10.98	11.00	-7	2,367	-0.30%
2020/12/23	1	10.00	2	10.07	10.00	-1	2,091	-0.05%
2020/12/22	13	10.26	21	10.25	9.70	-8	2,058	-0.39%
2020/12/21	0	0.00	1	9.94	9.89	-1	1,894	-0.05%
2020/12/18	2	9.60	1	9.57	9.60	1	1,871	0.05%
2020/12/17	1	9.56	1	9.63	9.65	0	1,875	0.00%
2020/12/16	2	9.73	5	9.75	9.60	-3	1,877	-0.16%
2020/12/15	8	9.94	3	9.65	9.61	5	1,887	0.26%
2020/12/14	0	0.00	6	10.04	10.05	-6	1,869	-0.32%
2020/12/11	19	9.91	21	9.68	9.51	-2	1,800	-0.11%
2020/12/10	11	9.61	6	9.60	9.63	5	1,717	0.29%
2020/12/09	6	9.45	16	9.33	9.48	-10	1,718	-0.58%
2020/12/07	0	0.00	2	9.35	9.33	-2	2,136	-0.09%
2020/12/04	4	9.31	1	9.32	9.30	3	2,140	0.14%
2020/12/03	2	9.30	20	9.29	9.29	-18	2,150	-0.84%
2020/12/02	3	9.29	1	9.28	9.29	2	2,204	0.09%
2020/12/01	12	9.32	0	0.00	9.27	12	2,234	0.54%
2020/11/30	15	9.42	0	0.00	9.40	15	2,261	0.66%
2020/11/27	6	9.28	5	9.40	9.37	1	2,266	0.04%
2020/11/26	0	0.00	3	9.28	9.26	-3	2,258	-0.13%
2020/11/25	0	0.00	15	9.25	9.25	-15	2,268	-0.66%
2020/11/24	0	0.00	1	9.21	9.22	-1	2,277	-0.04%
2020/11/23	0	0.00	9	9.21	9.21	-9	2,322	-0.39%
2020/11/20	1	9.15	5	9.18	9.17	-4	2,333	-0.17%
2020/11/18	5	9.25	0	0.00	9.21	5	2,504	0.20%
2020/11/17	5	9.20	0	0.00	9.19	5	2,572	0.19%
2020/11/16	17	9.10	6	9.11	9.10	11	2,612	0.42%
2020/11/13	0	0.00	1	8.60	8.62	-1	2,558	-0.04%
2020/11/12	86	8.49	60	8.50	8.49	26	2,576	1.01%
2020/11/11	1	8.40	14	8.48	8.49	-13	2,623	-0.50%
2020/11/10	1	8.15	1	8.23	8.29	0	2,593	0.00%
2020/11/09	0	0.00	7	7.94	8.15	-7	2,572	-0.27%
2020/10/27	9	8.23	0	0.00	8.19	9	2,629	0.34%
2020/10/26	30	8.16	5	8.21	8.17	25	2,630	0.95%
2020/10/23	23.4	8.18	10	8.20	8.22	13.4	2,633	0.51%
2020/10/22	3	8.11	1	8.09	8.07	2	2,635	0.08%
2020/10/21	0	0.00	4	8.26	8.28	-4	2,637	-0.15%
2020/10/20	7	8.28	3	8.47	8.25	4	2,632	0.15%
2020/10/16	8	8.68	4	8.50	8.45	4	2,605	0.15%
2020/10/15	2	8.82	0	0.00	8.69	2	2,583	0.08%
2020/10/08	0	0.00	1	8.69	8.75	-1	2,525	-0.04%
2020/10/06	7	8.79	1	8.73	8.72	6	2,532	0.24%
2020/09/30	0	0.00	2	8.61	8.61	-2	2,531	-0.08%
2020/09/25	0	0.00	12	8.66	8.63	-12	2,533	-0.47%
2020/09/24	5	8.67	17	8.68	8.71	-12	2,506	-0.48%
2020/09/23	0	0.00	15	8.80	8.82	-15	2,473	-0.61%
2020/09/22	10	8.71	10	8.76	8.80	0	2,462	0.00%
2020/09/21	0	0.00	5	9.00	8.90	-5	2,444	-0.20%
2020/09/17	35	9.11	37	9.10	8.95	-2	2,421	-0.08%
2020/09/16	20	8.95	3	8.93	8.92	17	2,396	0.71%
2020/09/15	5	8.85	9	8.85	8.84	-4	2,616	-0.15%
2020/09/14	13	8.86	33	8.85	8.80	-20	2,622	-0.76%
2020/09/11	37	9.09	38	8.91	8.87	-1	2,615	-0.04%
2020/09/10	81	9.28	59.1	9.41	9.50	21.9	2,591	0.85%
2020/09/09	7	8.93	4	8.91	8.95	3	2,220	0.14%
2020/09/08	5	8.90	0	0.00	8.94	5	2,188	0.23%
2020/09/07	2	8.96	7	8.94	8.91	-5	2,159	-0.23%
2020/09/04	2	8.83	0	0.00	8.85	2	2,100	0.10%
2020/09/03	2	8.91	0	0.00	8.90	2	2,059	0.10%
2020/09/02	0	0.00	15	8.79	8.82	-15	2,018	-0.74%
2020/09/01	0	0.00	1	8.75	8.73	-1	2,004	-0.05%
2020/08/31	4	8.85	2	8.90	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	1	8.63	1	8.66	8.67	0	1,913	0.00%
2020/08/26	20	8.57	2	8.58	8.62	18	1,847	0.97%
2020/08/25	5	8.55	72	8.54	8.57	-67	1,817	-3.69%
2020/08/24	20	8.49	14	8.56	8.60	6	1,739	0.34%
2020/08/21	0	0.00	2	8.21	8.21	-2	1,641	-0.12%
2020/08/20	6	7.85	130	7.88	7.89	-124	1,551	-7.99%	大賣/鉅額交易
2020/08/19	0	0.00	120	7.86	7.86	-120	1,444	-8.31%	大賣/鉅額交易
2020/08/18	16	7.41	2	7.50	7.48	14	1,348	1.04%
2020/08/17	2.1	7.42	49	7.44	7.47	-46.9	1,332	-3.52%
2020/08/13	3	7.05	1	7.04	7.06	2	1,275	0.16%
2020/08/12	2	7.10	3	7.10	7.09	-1	1,281	-0.08%
2020/08/11	0	0.00	5	7.15	7.12	-5	1,289	-0.39%
2020/08/10	164	7.22	2	7.20	7.20	162	1,295	12.51%	大買/鉅額交易
2020/08/07	0	0.00	1	7.32	7.33	-1	1,290	-0.08%
2020/08/06	55	7.07	0	0.00	7.11	55	1,235	4.45%
2020/08/03	4	6.79	2	6.90	6.90	2	1,252	0.16%
2020/07/31	1	6.84	1	6.80	6.81	0	1,255	0.00%
2020/07/28	0	0.00	10	6.53	6.57	-10	1,310	-0.76%
2020/07/21	1	6.98	1	7.02	7.02	0	1,433	0.00%
2020/07/20	11	6.99	1	6.96	6.99	10	1,447	0.69%
2020/07/15	0	0.00	1	7.05	7.04	-1	1,591	-0.06%
2020/07/14	3	7.12	2	7.10	7.05	1	1,656	0.06%
2020/07/13	0	0.00	5	7.12	7.12	-5	1,717	-0.29%
2020/07/09	0	0.00	1	7.07	7.11	-1	1,787	-0.06%
2020/07/07	0	0.00	1	7.04	7.04	-1	1,796	-0.06%
2020/07/03	2	7.04	0	0.00	7.02	2	1,818	0.11%
2020/07/01	1	7.08	1	7.06	7.07	0	1,850	0.00%
2020/06/30	0	0.00	5	7.07	7.10	-5	1,856	-0.27%
2020/06/29	1	7.08	3	7.04	7.06	-2	1,887	-0.11%
2020/06/24	7	7.25	0	0.00	7.24	7	1,873	0.37%
2020/06/23	31	7.43	10	7.40	7.35	21	1,905	1.10%
2020/06/22	107	7.85	1	8.19	7.69	106	1,871	5.66%	大買/鉅額交易
2020/06/19	4	7.37	7	7.45	7.45	-3	1,621	-0.19%
2020/06/18	16	7.50	0	0.00	7.42	16	1,610	0.99%
2020/06/17	7	7.35	7	7.37	7.52	0	1,581	0.00%
2020/06/16	1	7.06	0	0.00	7.06	1	1,525	0.07%
2020/06/15	1	6.98	0	0.00	6.97	1	1,568	0.06%
2020/06/12	1	6.85	1	6.92	6.96	0	1,586	0.00%
2020/06/11	1	7.19	2	7.03	7.01	-1	1,615	-0.06%
2020/06/10	3	7.25	1	7.18	7.21	2	1,628	0.12%
2020/06/09	0	0.00	1	7.30	7.32	-1	1,682	-0.06%
2020/06/08	0	0.00	1	7.30	7.33	-1	1,715	-0.06%
2020/06/05	1	7.18	0	0.00	7.17	1	1,695	0.06%
2020/06/04	0	0.00	14	7.10	7.09	-14	1,703	-0.82%
2020/06/03	2	7.10	2	7.08	7.08	0	1,723	0.00%
2020/06/01	0	0.00	1	7.07	7.08	-1	1,726	-0.06%
2020/05/29	1	7.03	1	7.05	7.02	0	1,724	0.00%
2020/05/28	5	7.13	0	0.00	7.06	5	1,727	0.29%
2020/05/27	3	7.08	9	7.06	7.05	-6	1,713	-0.35%
2020/05/26	0	0.00	5	7.20	7.10	-5	1,727	-0.29%
2020/05/25	10	7.15	0	0.00	7.12	10	1,731	0.58%
2020/05/22	1	7.21	3	7.22	7.19	-2	1,737	-0.12%
2020/05/21	0	0.00	1	7.15	7.16	-1	1,723	-0.06%
2020/05/20	0	0.00	5	7.15	7.15	-5	1,714	-0.29%
2020/05/19	2	7.20	0	0.00	7.15	2	1,710	0.12%
2020/05/18	1	7.04	2	7.06	7.11	-1	1,706	-0.06%
2020/05/14	1	6.90	1	6.97	7.05	0	1,689	0.00%
2020/05/13	1	7.07	0	0.00	7.05	1	1,673	0.06%
2020/05/11	0	0.00	6	7.10	7.11	-6	1,669	-0.36%
2020/05/08	1	7.15	1	7.07	7.10	0	1,657	0.00%
2020/05/07	1	7.19	1	7.20	7.22	0	1,639	0.00%
2020/05/06	2	7.17	3	7.10	7.10	-1	1,630	-0.06%
2020/04/29	1	7.73	0	0.00	7.69	1	1,562	0.06%
2020/04/27	1	7.91	4	7.94	7.85	-3	1,516	-0.20%
2020/04/23	0	0.00	0	7.84	7.89	0	1,449	0.00%
2020/04/22	0	0.00	3	7.80	7.84	-3	1,428	-0.21%
2020/04/21	0	0.00	8	7.89	7.80	-8	1,386	-0.58%
2020/04/20	1	7.78	6	7.88	7.78	-5	1,339	-0.37%
2020/04/17	8	7.58	18	7.63	7.65	-10	1,257	-0.80%
2020/04/16	10	7.48	6	7.51	7.50	4	1,187	0.34%
2020/04/10	0	0.00	1	6.45	6.48	-1	1,001	-0.10%
2020/04/09	0	0.00	1	6.45	6.39	-1	993	-0.10%
2020/04/08	2	6.21	2	6.26	6.37	0	986	0.00%
2020/04/01	2	6.06	1	6.03	6.06	1	914	0.11%
2020/03/31	2	5.93	2	6.00	5.96	0	903	0.00%
2020/03/26	0	0.00	1	5.44	5.46	-1	812	-0.12%
2020/03/25	2	5.37	3	5.43	5.44	-1	801	-0.12%
2020/03/24	3	5.22	200	5.19	5.19	-197	785	-25.09%	大賣/鉅額交易
2020/03/20	0	0.00	1	4.82	4.87	-1	765	-0.13%
2020/03/16	2	5.37	6	5.35	5.25	-4	664	-0.60%
2020/03/10	0	0.00	10	6.35	6.46	-10	523	-1.91%
2020/03/03	1	6.90	0	0.00	6.92	1	494	0.20%
2020/02/27	3	7.00	0	0.00	6.92	3	475	0.63%
2020/02/24	1	7.18	0	0.00	7.16	1	443	0.23%
2020/02/21	1	7.25	25	7.25	7.25	-24	440	-5.45%
2020/02/20	1	7.31	15	7.29	7.29	-14	442	-3.17%
2020/02/19	0	0.00	10	7.30	7.30	-10	441	-2.27%
2020/02/14	1	7.30	0	0.00	7.29	1	470	0.21%
2020/02/12	1	7.24	1	7.28	7.26	0	476	0.00%
2020/02/11	0	0.00	1	7.27	7.27	-1	476	-0.21%
2020/02/07	1	7.42	0	0.00	7.37	1	476	0.21%
2020/02/06	0	0.00	10	7.45	7.49	-10	476	-2.10%
2020/02/05	0	0.00	1	7.28	7.30	-1	477	-0.21%
2020/02/04	1	7.24	10	7.30	7.28	-9	486	-1.85%
2020/02/03	1	7.12	21	7.24	7.24	-20	487	-4.10%
2020/01/31	1	7.53	10	7.37	7.37	-9	479	-1.88%
2020/01/30	6	7.55	0	0.00	7.35	6	493	1.22%
2020/01/20	8	7.87	10	7.86	7.86	-2	502	-0.40%
2020/01/17	0	0.00	10	7.87	7.87	-10	512	-1.95%
2020/01/14	0	0.00	2	7.89	7.89	-2	520	-0.38%
2020/01/13	1	7.91	0	0.00	7.89	1	520	0.19%
2020/01/10	0	0.00	10	7.92	7.87	-10	545	-1.83%
2020/01/07	1	7.83	0	0.00	7.86	1	553	0.18%
2020/01/03	2	8.03	2	7.99	7.99	0	555	0.00%
2019/12/30	1	8.01	3	8.00	8.02	-2	566	-0.35%
2019/12/26	1	8.08	0	0.00	8.09	1	557	0.18%
2019/12/23	0	0.00	12	8.12	8.12	-12	556	-2.16%
2019/12/20	1	8.11	1	8.14	8.14	0	563	0.00%
2019/12/19	0	0.00	1	8.12	8.13	-1	562	-0.18%
2019/12/18	1	8.07	4	8.13	8.14	-3	571	-0.52%
2019/12/17	8	8.01	9	8.01	8.01	-1	559	-0.18%
2019/12/16	7	8.03	7	8.04	8.05	0	559	0.00%
2019/12/13	9	8.07	2	8.04	8.06	7	561	1.25%
2019/12/12	3	7.99	0	0.00	8.11	3	559	0.54%
2019/12/11	2	7.90	0	0.00	7.91	2	549	0.36%
2019/12/04	0	0.00	1	7.82	7.80	-1	568	-0.18%
2019/11/29	10	7.93	1	7.89	7.94	9	571	1.58%
2019/11/28	2	7.88	0	0.00	7.89	2	565	0.35%
2019/11/26	0	0.00	3	7.91	7.91	-3	567	-0.53%
2019/11/25	3	7.89	2	7.90	7.91	1	572	0.17%
2019/11/22	2	7.86	7	7.83	7.83	-5	570	-0.88%
2019/11/13	0	0.00	1	8.03	8.02	-1	546	-0.18%
2019/11/12	134	8.11	0	0.00	8.09	134	548	24.45%	大買/鉅額交易
2019/11/11	46	8.14	2	8.11	8.12	44	547	8.04%
2019/11/08	20	8.15	9	8.17	8.20	11	562	1.95%
2019/11/06	2	8.15	2	8.17	8.16	0	557	0.00%
2019/11/05	3	8.15	5	8.16	8.14	-2	554	-0.36%
2019/11/04	0	0.00	1	8.10	8.12	-1	554	-0.18%
2019/11/01	0	0.00	2	8.08	8.08	-2	553	-0.36%
2019/10/31	0	0.00	5	8.11	8.09	-5	546	-0.92%
2019/10/30	1	8.12	7	8.11	8.12	-6	540	-1.11%
2019/10/29	0	0.00	1	8.09	8.12	-1	547	-0.18%
2019/10/28	0	0.00	0.3	8.17	8.18	-0.3	537	-0.06%
2019/10/24	1	8.30	2	8.31	8.31	-1	546	-0.18%
2019/10/23	0	0.00	22	8.30	8.30	-22	551	-3.99%
2019/10/18	1	8.37	0	0.00	8.30	1	613	0.16%
2019/10/17	2	8.49	0	0.00	8.47	2	610	0.33%
2019/10/14	2	8.29	5	8.31	8.30	-3	781	-0.38%
2019/10/09	0	0.00	1	8.34	8.34	-1	777	-0.13%
2019/10/08	1	8.41	1	8.41	8.42	0	778	0.00%
2019/10/04	2	8.53	3	8.56	8.58	-1	767	-0.13%
2019/10/01	0	0.00	4	8.59	8.60	-4	805	-0.50%
2019/09/27	0	0.00	5	8.59	8.59	-5	819	-0.61%
2019/09/25	0	0.00	30	8.70	8.70	-30	828	-3.62%
2019/09/23	0	0.00	1	8.65	8.66	-1	823	-0.12%
2019/09/19	0	0.00	4	8.72	8.65	-4	817	-0.49%
2019/09/18	0	0.00	2	8.64	8.70	-2	819	-0.24%
2019/09/17	0	0.00	2	8.69	8.68	-2	823	-0.24%
2019/09/16	5	8.73	0	0.00	8.74	5	817	0.61%
2019/09/09	0	0.00	8	8.60	8.61	-8	802	-1.00%
2019/09/06	0	0.00	10	8.54	8.54	-10	801	-1.25%
2019/09/05	2	8.52	2	8.52	8.52	0	798	0.00%
2019/09/04	14	8.54	0	0.00	8.51	14	795	1.76%
2019/09/03	0	0.00	1	8.44	8.50	-1	791	-0.13%
2019/08/30	1	8.52	0	0.00	8.50	1	785	0.13%
2019/08/23	0	0.00	0.8	8.41	8.42	-0.8	789	-0.10%
2019/08/20	0	0.00	2	8.38	8.38	-2	802	-0.25%
2019/08/19	0	0.00	2	8.38	8.43	-2	792	-0.25%
2019/08/08	2	8.62	0	0.00	8.60	2	783	0.26%
2019/08/07	1	8.61	7	8.62	8.61	-6	785	-0.76%
2019/08/06	1	8.57	0	0.00	8.65	1	792	0.13%
2019/08/05	0	0.00	10	8.70	8.68	-10	794	-1.26%
2019/08/02	6	8.71	0	0.00	8.76	6	792	0.76%
2019/07/26	0	0.00	1	8.89	8.89	-1	760	-0.13%
2019/07/25	1	8.95	0	0.00	8.94	1	753	0.13%
2019/07/24	3	9.00	1	8.97	8.95	2	751	0.27%
2019/07/23	0	0.00	1	9.03	9.08	-1	735	-0.14%
2019/07/22	0.3	9.06	0	0.00	9.10	0.3	731	0.04%
2019/07/19	1	9.20	0	0.00	9.19	1	699	0.14%
2019/07/18	1	9.09	2	9.15	9.16	-1	696	-0.14%
2019/07/17	5	9.15	0	0.00	9.15	5	683	0.73%
2019/07/16	9	9.25	7	9.26	9.29	2	649	0.31%
2019/07/11	0	0.00	1	8.88	8.88	-1	555	-0.18%
2019/07/10	0	0.00	2	8.89	8.89	-2	594	-0.34%
2019/07/04	1	9.01	0	0.00	9.05	1	604	0.17%
2019/06/27	0	0.00	1	8.89	8.91	-1	637	-0.16%
2019/06/26	1	8.92	0	0.00	8.91	1	642	0.16%
2019/06/21	0	0.00	1	8.85	8.84	-1	666	-0.15%
2019/06/20	1	8.85	0	0.00	8.87	1	673	0.15%
2019/06/18	0	0.00	29	8.81	8.82	-29	688	-4.21%
2019/06/17	0	0.00	15	8.84	8.84	-15	700	-2.14%
2019/06/13	5	8.88	1	8.84	8.90	4	723	0.55%
2019/06/12	0	0.00	0.1	8.88	8.88	-0.1	750	-0.01%
2019/06/10	4	8.86	0	0.00	8.90	4	763	0.52%
2019/06/06	26	8.91	3	8.87	8.86	23	768	2.99%
2019/06/05	5	9.03	19	8.96	8.95	-14	764	-1.83%
2019/06/04	0	0.00	37	8.98	8.99	-37	774	-4.78%
2019/06/03	25	8.99	0	0.00	9.03	25	779	3.21%
2019/05/28	1	8.94	0	0.00	8.91	1	790	0.13%
2019/05/27	0	0.00	5	8.74	8.88	-5	806	-0.62%
2019/05/17	0	0.00	2	8.66	8.72	-2	879	-0.23%
2019/05/10	0	0.00	3	8.79	8.80	-3	918	-0.33%
2019/05/09	2	8.85	0	0.00	8.85	2	917	0.22%
2019/05/08	2	8.83	1	8.90	8.90	1	921	0.11%
2019/05/03	3	8.96	3	8.90	8.92	0	918	0.00%
2019/05/02	2	8.91	3	8.94	8.97	-1	917	-0.11%
2019/04/30	1	8.87	0	0.00	8.89	1	919	0.11%
2019/04/19	1	8.88	0	0.00	8.87	1	924	0.11%
2019/04/17	6	8.88	1	8.88	8.94	5	915	0.55%
2019/04/16	1	8.88	0	0.00	8.90	1	905	0.11%
2019/04/10	0	0.00	250	9.06	9.06	-250	856	-29.18%	大賣/鉅額交易
2019/04/08	0	0.00	1	9.11	9.13	-1	840	-0.12%
2019/04/03	1	9.11	0	0.00	9.10	1	831	0.12%
2019/04/02	0	0.00	2	9.02	9.05	-2	828	-0.24%
2019/04/01	1	9.08	3	9.11	9.06	-2	817	-0.24%
2019/03/27	1	9.13	0	0.00	9.16	1	803	0.12%
2019/03/20	2	9.35	0	0.00	9.33	2	791	0.25%
2019/03/19	0	0.00	10	9.34	9.35	-10	783	-1.28%
2019/03/14	2	9.25	0	0.00	9.22	2	741	0.27%
2019/03/04	0	0.00	2	9.25	9.30	-2	826	-0.24%
2019/02/25	0	0.00	10	9.27	9.29	-10	804	-1.24%
2019/02/20	0	0.00	1	9.22	9.22	-1	782	-0.13%
2019/02/19	2	9.14	6	9.15	9.15	-4	774	-0.52%
2019/01/25	5	8.98	2	9.00	8.99	3	742	0.40%
2019/01/23	0	0.00	1	9.02	9.05	-1	772	-0.13%
2019/01/18	1	8.95	10	9.01	9.05	-9	839	-1.07%
2019/01/16	5	8.86	0	0.00	8.86	5	878	0.57%
2019/01/15	5	8.89	11	8.86	8.85	-6	893	-0.67%
2019/01/10	1	8.88	0	0.00	8.86	1	925	0.11%
2019/01/02	1	8.89	0	0.00	8.88	1	1,021	0.10%
2018/12/28	0.4	8.90	0	0.00	8.90	0.4	1,032	0.04%
2018/12/27	5.1	8.93	0	0.00	8.90	5.1	1,087	0.47%
2018/12/13	0	0.00	1	9.20	9.14	-1	1,212	-0.08%
2018/12/12	1	9.13	0	0.00	9.12	1	1,215	0.08%
2018/12/04	1	9.42	0	0.00	9.36	1	1,271	0.08%
2018/12/03	11	9.37	0	0.00	9.36	11	1,403	0.78%
2018/11/30	6	9.25	0	0.00	9.26	6	1,401	0.43%
2018/11/29	0	0.00	5	9.17	9.17	-5	1,401	-0.36%
2018/11/23	2	9.14	0	0.00	9.11	2	1,452	0.14%
2018/11/21	0	0.00	10	9.21	9.20	-10	1,483	-0.67%
2018/11/20	0	0.00	3	9.22	9.22	-3	1,514	-0.20%
2018/11/19	18	9.24	1	9.23	9.23	17	1,537	1.11%
2018/11/08	10	9.18	10	9.27	9.27	0	1,936	0.00%
2018/11/07	0	0.00	10	9.10	9.12	-10	1,957	-0.51%
2018/11/06	0	0.00	1	9.11	9.10	-1	1,999	-0.05%
2018/11/02	12	9.04	5	9.09	9.09	7	2,012	0.35%
2018/11/01	5	9.02	0	0.00	9.02	5	2,011	0.25%
2018/10/31	0	0.00	1	9.11	9.06	-1	2,000	-0.05%
2018/10/29	5	8.86	0	0.00	8.95	5	1,986	0.25%
2018/10/25	4	9.03	0	0.00	8.80	4	2,027	0.20%
2018/10/23	1	9.30	0	0.00	9.31	1	1,990	0.05%
2018/10/22	0	0.00	1	9.57	9.60	-1	1,977	-0.05%
2018/10/19	1	9.39	0	0.00	9.65	1	1,983	0.05%
2018/10/18	5	9.59	0	0.00	9.59	5	1,970	0.25%
2018/10/17	0	0.00	1	9.68	9.65	-1	1,971	-0.05%
2018/10/12	1	9.51	0	0.00	9.72	1	1,981	0.05%
2018/10/04	1	10.35	2	10.35	10.35	-1	1,875	-0.05%
2018/10/02	2	10.45	2	10.45	10.45	0	1,900	0.00%
2018/10/01	1	10.55	0	0.00	10.55	1	1,891	0.05%
2018/09/28	5	10.64	0	0.00	10.55	5	1,945	0.26%
2018/09/27	0	0.00	1	10.60	10.60	-1	1,929	-0.05%
2018/09/25	1	10.50	2	10.48	10.50	-1	1,962	-0.05%
2018/09/20	1	10.45	0	0.00	10.30	1	1,966	0.05%
2018/09/18	0	0.00	1	10.35	10.25	-1	1,987	-0.05%
2018/09/12	1	10.35	0	0.00	10.25	1	2,061	0.05%
2018/09/11	1	10.25	1	10.35	10.35	0	2,088	0.00%
2018/09/10	4	10.14	100	10.15	10.20	-96	2,123	-4.52%
2018/09/07	3	10.70	20	10.82	10.50	-17	2,119	-0.80%
2018/09/05	2	10.65	0	0.00	10.60	2	2,077	0.10%
2018/09/04	11	10.65	1	10.65	10.60	10	2,105	0.47%
2018/09/03	1	10.50	0	0.00	10.55	1	2,115	0.05%
2018/08/30	0	0.00	1	10.50	10.50	-1	2,202	-0.05%
2018/08/27	6	10.51	5	10.50	10.50	1	2,278	0.04%
2018/08/24	1	10.50	2	10.55	10.55	-1	2,298	-0.04%
2018/08/23	2	10.70	0	0.00	10.70	2	2,459	0.08%
2018/08/22	110	10.75	12	10.70	10.70	98	2,502	3.92%	大買/
2018/08/21	12	10.47	0	0.00	10.50	12	2,415	0.50%
2018/08/20	0	0.00	13	10.69	10.60	-13	2,411	-0.54%
2018/08/17	10	10.50	17	10.44	10.50	-7	2,320	-0.30%
2018/08/16	0	0.00	1	10.20	10.25	-1	2,256	-0.04%
2018/08/14	1	10.00	0	0.00	10.15	1	2,308	0.04%
2018/08/13	1	9.99	1	9.98	10.05	0	2,413	0.00%
2018/08/10	3	10.23	1	10.20	10.15	2	2,654	0.08%
2018/08/08	1	10.20	0	0.00	10.15	1	2,737	0.04%
2018/08/07	1	10.10	0	0.00	10.15	1	2,750	0.04%
2018/08/03	0	0.00	10	10.11	10.15	-10	2,788	-0.36%
2018/08/02	1	10.10	2	10.15	10.15	-1	2,812	-0.04%
2018/08/01	32	10.25	46	10.30	10.30	-14	2,823	-0.50%
2018/07/31	11	10.00	0	0.00	9.99	11	2,751	0.40%
2018/07/30	2	10.00	2	9.99	9.99	0	2,741	0.00%
2018/07/27	2	10.03	0	0.00	10.05	2	2,743	0.07%
2018/07/26	1	10.00	0	0.00	10.05	1	2,743	0.04%
2018/07/24	4	10.10	0	0.00	10.05	4	2,805	0.14%
2018/07/20	0	0.00	1	10.10	10.10	-1	2,842	-0.04%
2018/07/17	1	9.93	1	9.92	9.92	0	2,929	0.00%
2018/07/16	2	9.98	0	0.00	9.98	2	2,946	0.07%
2018/07/13	1	9.99	0	0.00	10.00	1	2,960	0.03%
2018/07/12	2	9.90	0	0.00	9.93	2	2,966	0.07%
2018/07/06	1	10.10	2	10.03	10.10	-1	3,010	-0.03%
2018/07/05	5	10.21	0	0.00	10.10	5	3,019	0.17%
2018/07/03	0	0.00	1	10.20	10.20	-1	3,048	-0.03%
2018/06/29	1	10.40	30	10.40	10.40	-29	3,195	-0.91%
2018/06/28	0	0.00	2	10.50	10.40	-2	3,209	-0.06%
2018/06/26	2	10.10	2	10.20	10.20	0	3,246	0.00%
2018/06/25	0	0.00	1	10.25	10.25	-1	3,242	-0.03%
2018/06/22	1	10.35	0	0.00	10.35	1	3,213	0.03%
2018/06/21	1	10.40	2	10.40	10.40	-1	3,211	-0.03%
2018/06/20	3	10.40	1	10.40	10.40	2	3,249	0.06%
2018/06/19	10	10.65	0	0.00	10.50	10	3,240	0.31%
2018/06/15	13	10.89	10	10.85	10.85	3	3,195	0.09%
2018/06/14	14	11.03	7	11.01	11.05	7	3,282	0.21%
2018/06/13	20	11.15	11	11.25	11.20	9	3,255	0.28%
2018/06/11	1	11.00	0	0.00	10.95	1	3,206	0.03%
2018/06/08	0	0.00	1	11.25	11.10	-1	3,326	-0.03%
2018/06/07	0	0.00	2	11.15	11.05	-2	3,290	-0.06%
2018/06/06	7	11.01	2	11.05	11.05	5	3,256	0.15%
2018/06/04	0	0.00	2	11.10	11.00	-2	3,179	-0.06%
2018/06/01	5	10.99	5	11.03	11.05	0	3,184	0.00%
2018/05/31	14	11.34	18	11.31	10.95	-4	3,145	-0.13%
2018/05/30	2	10.75	2	10.75	11.10	0	2,982	0.00%
2018/05/29	14	10.75	5	10.70	10.80	9	2,940	0.31%
2018/05/25	1	10.80	10	10.80	10.80	-9	2,936	-0.31%
2018/05/24	2	10.95	3	10.90	10.90	-1	2,958	-0.03%
2018/05/22	11	11.20	10	11.10	11.15	1	2,935	0.03%
2018/05/21	25	11.29	0	0.00	11.30	25	2,920	0.86%
2018/05/18	14	11.09	23	11.11	11.20	-9	2,825	-0.32%
2018/05/16	1	10.45	21	10.55	10.60	-20	2,593	-0.77%
2018/05/14	0	0.00	10	10.50	10.35	-10	2,807	-0.36%
2018/05/11	0	0.00	7	10.45	10.45	-7	2,875	-0.24%
2018/05/10	5	10.50	0	0.00	10.45	5	2,892	0.17%
2018/05/08	30	10.30	0	0.00	10.30	30	2,965	1.01%
2018/04/30	0	0.00	1	10.40	10.45	-1	3,137	-0.03%
2018/04/26	1	10.30	2	10.30	10.15	-1	3,229	-0.03%
2018/04/25	2	10.10	0	0.00	10.15	2	3,354	0.06%
2018/04/24	0	0.00	2	10.30	10.35	-2	3,610	-0.06%
2018/04/19	0.2	10.55	2	10.50	10.55	-1.8	4,136	-0.04%
2018/04/18	2	10.40	0	0.00	10.35	2	4,234	0.05%
2018/04/17	0	0.00	2	10.50	10.40	-2	4,411	-0.05%
2018/04/11	20	10.60	20	10.55	10.55	0	4,978	0.00%
2018/04/10	1	10.75	0	0.00	10.55	1	5,083	0.02%
2018/04/09	0	0.00	1	10.95	10.75	-1	5,180	-0.02%
2018/04/03	1	10.90	4	10.80	10.85	-3	5,267	-0.06%
2018/04/02	2	10.75	6	10.86	10.95	-4	5,425	-0.07%
2018/03/31	0	0.00	4	10.55	10.55	-4	5,689	-0.07%
2018/03/30	2	10.50	0	0.00	10.50	2	5,998	0.03%
2018/03/29	1	10.70	0	0.00	10.70	1	6,036	0.02%
2018/03/28	0	0.00	3	10.40	10.50	-3	6,048	-0.05%
2018/03/26	0	0.00	4	10.20	10.20	-4	6,848	-0.06%
2018/03/23	3	10.10	0	0.00	10.10	3	6,886	0.04%
2018/03/22	2	10.40	0	0.00	10.40	2	6,942	0.03%
2018/03/21	0	0.00	18	10.51	10.50	-18	6,951	-0.26%
2018/03/20	6	10.50	29	10.55	10.40	-23	6,987	-0.33%
2018/03/19	0	0.00	4	10.70	10.65	-4	6,931	-0.06%
2018/03/16	5	10.80	8	10.80	10.75	-3	7,173	-0.04%
2018/03/15	0	0.00	3	10.85	10.90	-3	7,189	-0.04%
2018/03/14	2	11.08	6	11.07	11.10	-4	7,333	-0.05%
2018/03/13	1	10.75	10	10.78	10.70	-9	7,279	-0.12%
2018/03/12	2	10.75	6	10.73	10.65	-4	7,366	-0.05%
2018/03/09	2	10.75	7	10.77	10.70	-5	7,441	-0.07%
2018/03/08	0	0.00	12	10.79	10.75	-12	7,608	-0.16%
2018/03/07	2	10.60	34	10.61	10.60	-32	7,802	-0.41%
2018/03/06	0	0.00	8	10.70	10.70	-8	7,903	-0.10%
2018/03/05	1	10.70	5	10.69	10.65	-4	8,007	-0.05%
2018/03/02	7	10.84	18	10.91	10.80	-11	8,077	-0.14%
2018/03/01	2	10.90	1	11.05	11.00	1	8,188	0.01%
2018/02/27	4	11.06	4	11.05	10.95	0	8,243	0.00%
2018/02/26	15	11.20	0	0.00	11.15	15	8,352	0.18%
2018/02/23	5	10.99	0	0.00	11.00	5	8,566	0.06%
2018/02/22	1	10.70	0	0.00	10.80	1	9,583	0.01%
2018/02/12	8	10.36	0	0.00	10.50	8	10,776	0.07%
2018/02/09	21	10.22	0	0.00	10.25	21	10,827	0.19%
2018/02/08	0	0.00	3	10.40	10.40	-3	11,038	-0.03%
2018/02/06	32	10.31	0	0.00	10.20	32	11,117	0.29%
2018/02/05	6	10.95	0	0.00	11.15	6	11,057	0.05%
2018/02/02	8	11.72	0	0.00	11.60	8	11,319	0.07%
2018/02/01	21	11.66	20	11.65	11.65	1	11,390	0.01%
2018/01/31	2	11.85	0	0.00	11.85	2	11,426	0.02%
2018/01/30	0	0.00	1	11.95	11.95	-1	11,645	-0.01%
2018/01/29	20	12.03	0	0.00	11.95	20	11,710	0.17%
2018/01/26	2	12.18	0	0.00	12.20	2	11,831	0.02%
2018/01/25	0	0.00	10	12.15	12.10	-10	11,917	-0.08%
2018/01/23	1	12.05	0	0.00	12.00	1	12,141	0.01%
2018/01/22	4	12.04	6	12.08	12.05	-2	12,287	-0.02%
2018/01/19	18	12.29	5	12.10	12.05	13	12,365	0.11%
2018/01/18	20	12.42	0	0.00	12.30	20	12,414	0.16%
2018/01/17	11	12.45	2	12.50	12.40	9	12,254	0.07%
2018/01/16	4	12.51	0	0.00	12.50	4	12,581	0.03%
2018/01/15	8	12.75	14	12.85	12.65	-6	12,697	-0.05%
2018/01/12	1	12.75	8	12.84	12.80	-7	12,591	-0.06%
2018/01/11	7	12.78	30	12.86	12.75	-23	13,012	-0.18%
2018/01/10	16	12.81	25	12.66	12.70	-9	14,556	-0.06%
2018/01/09	20	12.50	3	12.45	12.50	17	14,589	0.12%
2018/01/08	4	12.50	8	12.47	12.45	-4	14,885	-0.03%
2018/01/05	12	12.45	0	0.00	12.45	12	15,555	0.08%
2018/01/04	5	12.54	48	12.59	12.40	-43	15,936	-0.27%
2018/01/03	33	12.55	6	12.57	12.45	27	17,016	0.16%
2018/01/02	30	12.64	6	12.69	12.70	24	17,904	0.13%