集盛 (1455)-第一金-台南券商分點個股進出

台股 » 個股 » 集盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

集盛

(1455)

可現股當沖

股價
14.20
漲跌
▼0.25
漲幅
-1.73%
成交量
1,918張
產業
上市紡織類股▼0.48%
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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	1	14.40	0	0.00	14.20	1	5,112	0.02%
2024/04/29	2	15.60	13	15.31	15.30	-11	4,954	-0.22%
2024/04/26	3	14.77	6	15.05	15.05	-3	4,841	-0.06%
2024/04/25	1	14.50	1	14.90	14.75	0	4,768	0.00%
2024/04/24	2	14.50	0	0.00	14.65	2	4,697	0.04%
2024/04/23	0	0.00	1	13.70	14.45	-1	4,565	-0.02%
2024/04/22	1	13.45	20	13.50	13.80	-19	4,457	-0.43%
2024/04/18	1	12.40	0	0.00	12.55	1	4,260	0.02%
2024/04/17	2	12.68	0	0.00	12.65	2	4,234	0.05%
2024/04/16	31	12.46	1	12.50	12.60	30	4,228	0.71%
2024/04/15	51	12.85	0	0.00	12.80	51	4,192	1.22%
2024/04/12	0	0.00	13	13.32	13.30	-13	4,120	-0.32%
2024/04/10	1	14.35	0	0.00	14.25	1	3,979	0.03%
2024/04/09	0	0.00	1	14.60	14.60	-1	3,936	-0.03%
2024/04/08	0	0.00	41	14.75	14.75	-41	3,904	-1.05%
2024/04/03	1.1	14.50	0	0.00	14.55	1.1	3,879	0.03%
2024/04/02	2.6	14.82	1	15.10	14.85	1.6	3,848	0.04%
2024/04/01	6	14.98	3	14.50	14.90	3	3,759	0.08%
2024/03/29	1	14.50	30	14.40	14.40	-29	3,675	-0.79%
2024/03/28	21	15.09	3	14.87	14.80	18	3,584	0.50%
2024/03/27	20	14.68	0	0.00	14.95	20	3,542	0.56%
2024/03/26	30	14.82	0	0.00	14.40	30	3,463	0.87%
2024/03/22	1	14.55	44	14.51	14.50	-43	3,303	-1.30%
2024/03/20	21	14.30	0	0.00	14.35	21	3,183	0.66%
2024/03/19	0	0.00	11	14.36	14.35	-11	3,144	-0.35%
2024/03/18	4	14.55	12	14.37	14.30	-8	3,111	-0.26%
2024/03/15	3	15.15	13	14.99	14.55	-10	3,077	-0.32%
2024/03/14	9	14.94	132	15.01	15.20	-123	2,945	-4.18%	大賣/鉅額交易
2024/03/13	0	0.00	28	14.41	14.50	-28	2,695	-1.04%
2024/03/12	2	14.55	44	14.88	14.55	-42	2,591	-1.62%
2024/03/08	0	0.00	2.3	13.49	13.50	-2.3	2,140	-0.11%
2024/03/07	1	13.45	1	13.55	13.20	0	2,068	0.00%
2024/03/06	1	13.10	19	13.09	13.55	-18	1,986	-0.91%
2024/03/05	17	12.92	4	13.13	12.95	13	1,857	0.70%
2024/02/29	0	0.00	3	12.50	12.60	-3	1,598	-0.19%
2024/02/27	3	12.40	0	0.00	12.60	3	1,559	0.19%
2024/02/22	2	12.25	1	12.20	12.35	1	1,448	0.07%
2024/02/20	14	12.38	3	12.02	11.60	11	1,187	0.93%
2024/02/19	5	11.10	0	0.00	11.55	5	965	0.52%
2024/02/15	6	10.20	0	0.00	10.15	6	883	0.68%
2024/02/01	2	10.10	2	10.15	10.10	0	942	0.00%
2024/01/31	3	10.10	0	0.00	10.10	3	946	0.32%
2024/01/26	1	10.35	0	0.00	10.35	1	993	0.10%
2024/01/12	1	10.50	0	0.00	10.50	1	979	0.10%
2024/01/10	2	10.65	0	0.00	10.55	2	1,018	0.20%
2024/01/09	3	11.00	0	0.00	10.90	3	999	0.30%
2024/01/05	1	10.90	0	0.00	10.90	1	980	0.10%
2024/01/04	1	10.85	0	0.00	10.85	1	975	0.10%
2024/01/03	2	10.90	0	0.00	10.85	2	977	0.20%
2023/12/29	3	10.90	0	0.00	10.95	3	958	0.31%
2023/12/28	1	10.90	0	0.00	10.95	1	960	0.10%
2023/12/21	1	11.45	0	0.00	11.45	1	914	0.11%
2023/12/18	0	0.00	1	11.35	11.35	-1	873	-0.11%
2023/12/15	1	11.45	2	11.45	11.50	-1	855	-0.12%
2023/12/14	1	11.05	0	0.00	11.05	1	823	0.12%
2023/12/13	18	11.22	0	0.00	11.15	18	802	2.24%
2023/12/12	15	11.25	0	0.00	11.20	15	804	1.86%
2023/12/08	0	0.00	6	11.50	11.45	-6	781	-0.77%
2023/12/07	0	0.00	10	11.83	11.45	-10	769	-1.30%
2023/12/06	10	11.70	0	0.00	11.70	10	713	1.40%
2023/11/28	2	11.05	0	0.00	11.10	2	640	0.31%
2023/11/27	2	11.20	0	0.00	11.15	2	632	0.32%
2023/11/23	7	11.14	0	0.00	11.25	7	619	1.13%
2023/11/20	1	10.80	0	0.00	10.75	1	567	0.18%
2023/11/13	0	0.00	0.2	10.85	10.75	-0.2	522	-0.04%
2023/11/06	0	0.00	5	10.28	10.40	-5	447	-1.12%
2023/11/03	0	0.00	4	10.10	10.10	-4	413	-0.97%
2023/11/02	0	0.00	6	10.00	9.99	-6	413	-1.45%
2023/09/28	0	0.00	2	9.70	9.63	-2	415	-0.48%
2023/09/07	0.1	9.71	0	0.00	9.63	0.1	439	0.02%
2023/08/30	2	9.42	0	0.00	9.42	2	448	0.45%
2023/08/23	1	9.40	0	0.00	9.40	1	462	0.22%
2023/08/21	0.1	9.57	5	9.52	9.52	-5	475	-1.05%
2023/08/17	0.2	9.48	0	0.00	9.51	0.2	520	0.04%
2023/08/01	0	0.00	2	9.95	9.96	-2	533	-0.37%
2023/07/27	1	10.00	0	0.00	10.10	1	531	0.19%
2023/07/26	1	9.99	0	0.00	9.98	1	529	0.19%
2023/07/25	1	9.89	0	0.00	9.88	1	527	0.19%
2023/07/19	1.5	9.95	0	0.00	9.90	1.5	532	0.28%
2023/07/17	4	10.05	0	0.00	10.05	4	530	0.75%
2023/07/07	2	10.35	0	0.00	10.30	2	537	0.37%
2023/07/06	0	0.00	0.1	10.55	10.40	-0.1	534	-0.02%
2023/07/03	1	10.55	0.8	10.65	10.60	0.2	537	0.03%
2023/06/21	0	0.00	1	10.45	10.50	-1	546	-0.18%
2023/06/20	1	10.35	0	0.00	10.35	1	549	0.18%
2023/06/19	1.4	10.39	0	0.00	10.40	1.4	556	0.25%
2023/06/16	0.3	10.50	0	0.00	10.40	0.3	556	0.05%
2023/06/08	0	0.00	20	10.55	10.55	-20	581	-3.44%
2023/06/02	1	10.45	0	0.00	10.40	1	636	0.16%
2023/06/01	0.5	10.50	0	0.00	10.40	0.5	633	0.08%
2023/05/29	0	0.00	3	10.50	10.55	-3	630	-0.48%
2023/05/26	0.3	10.55	0	0.00	10.45	0.3	634	0.05%
2023/05/24	0	0.00	2	10.80	10.80	-2	630	-0.32%
2023/05/23	0	0.00	0.2	10.85	10.65	-0.2	622	-0.03%
2023/04/25	0.2	10.45	0	0.00	10.35	0.2	602	0.03%
2023/04/06	1	10.65	0	0.00	10.60	1	569	0.18%
2023/03/31	2	10.75	0	0.00	10.75	2	568	0.35%
2023/03/24	0	0.00	2	10.65	10.75	-2	573	-0.35%
2023/03/23	1	10.75	1	10.70	10.65	0	571	0.00%
2023/03/21	0	0.00	0.5	10.65	10.65	-0.5	561	-0.08%
2023/03/10	1	11.20	0	0.00	11.15	1	569	0.18%
2023/03/09	0	0.00	2	11.50	11.40	-2	582	-0.34%
2023/03/08	0	0.00	2	11.50	11.50	-2	594	-0.34%
2023/03/06	4	11.00	0	0.00	11.05	4	604	0.66%
2023/02/08	0	0.00	4	10.85	10.85	-4	659	-0.61%
2023/02/06	2	10.80	0	0.00	10.80	2	665	0.30%
2023/02/02	1	10.85	0	0.00	10.85	1	666	0.15%
2023/01/31	0	0.00	2	10.70	10.70	-2	654	-0.31%
2023/01/16	0.2	10.55	0	0.00	10.45	0.2	654	0.02%
2022/12/27	0	0.00	0.1	10.50	10.45	-0.1	704	-0.01%
2022/12/20	1	10.25	0	0.00	10.25	1	792	0.13%
2022/12/19	4	10.30	3	10.25	10.25	1	827	0.12%
2022/12/12	0	0.00	2	10.45	10.40	-2	851	-0.23%
2022/12/08	3	10.65	0	0.00	10.65	3	846	0.35%
2022/12/06	0	0.00	4	10.80	10.70	-4	836	-0.48%
2022/12/02	1	10.90	0	0.00	10.95	1	832	0.12%
2022/11/30	0	0.00	1	11.00	10.85	-1	820	-0.12%
2022/11/29	0	0.00	2	10.50	10.70	-2	790	-0.25%
2022/11/28	1	10.70	3	10.53	10.70	-2	781	-0.26%
2022/11/24	0.1	10.45	0	0.00	10.35	0.1	763	0.01%
2022/11/21	1	10.45	0	0.00	10.40	1	782	0.13%
2022/11/17	0	0.00	5	10.50	10.50	-5	892	-0.56%
2022/11/10	0	0.00	2	10.20	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	10.30	0	0.00	10.15	1	934	0.11%
2022/11/07	1	10.10	0	0.00	10.20	1	949	0.11%
2022/11/02	0	0.00	1	9.90	9.98	-1	1,008	-0.10%
2022/11/01	0	0.00	1	9.79	9.76	-1	1,041	-0.10%
2022/10/31	1	9.60	0	0.00	9.61	1	1,067	0.09%
2022/10/27	0	0.00	1	9.75	9.68	-1	1,106	-0.09%
2022/10/26	0	0.00	1	9.62	9.60	-1	1,108	-0.09%
2022/10/25	1	9.45	5	9.54	9.51	-4	1,115	-0.36%
2022/10/24	1	9.45	1	9.52	9.45	0	1,113	0.00%
2022/10/21	3	9.46	0	0.00	9.47	3	1,118	0.27%
2022/10/20	1	9.48	1	9.73	9.52	0	1,129	0.00%
2022/10/19	3	9.61	2	9.68	9.61	1	1,125	0.09%
2022/10/14	2	9.32	0	0.00	9.52	2	1,127	0.18%
2022/10/13	2	9.43	0	0.00	9.08	2	1,119	0.18%
2022/10/03	0	0.00	20	9.42	9.43	-20	1,118	-1.79%
2022/09/28	4	9.13	2	9.16	9.12	2	1,115	0.18%
2022/09/27	6.3	9.80	1	9.73	9.77	5.3	1,092	0.49%
2022/09/26	0	0.00	1	9.85	9.87	-1	1,096	-0.09%
2022/09/20	0	0.00	2	10.35	10.25	-2	1,095	-0.18%
2022/09/06	1	10.35	0	0.00	10.30	1	1,241	0.08%
2022/09/01	1	10.70	1	10.70	10.70	0	1,279	0.00%
2022/08/25	1	11.10	1	11.00	11.00	0	1,269	0.00%
2022/08/24	4	11.40	0	0.00	11.00	4	1,261	0.32%
2022/08/22	0	0.00	1	10.95	10.90	-1	1,172	-0.09%
2022/08/19	0	0.00	3	10.95	10.95	-3	1,169	-0.26%
2022/08/17	0	0.00	1	11.00	10.80	-1	1,152	-0.09%
2022/08/16	0	0.00	1	10.80	10.80	-1	1,140	-0.09%
2022/08/15	4	10.71	0	0.00	10.80	4	1,134	0.35%
2022/08/12	2	10.50	0	0.00	10.60	2	1,106	0.18%
2022/08/11	2	10.30	2	10.25	10.25	0	1,092	0.00%
2022/08/10	2	10.20	2	10.10	10.15	0	1,092	0.00%
2022/08/09	1	10.25	0	0.00	10.30	1	1,085	0.09%
2022/08/08	2	11.10	0	0.00	11.30	2	1,038	0.19%
2022/08/05	0	0.00	10	11.10	11.20	-10	1,013	-0.99%
2022/08/04	10	10.90	0	0.00	10.90	10	1,003	1.00%
2022/07/21	4	11.30	0	0.00	11.45	4	1,109	0.36%
2022/07/12	0	0.00	0.6	10.90	10.80	-0.6	1,274	-0.05%
2022/07/01	0	0.00	0.4	10.85	10.65	-0.4	1,643	-0.03%
2022/06/30	0	0.00	1	11.35	11.25	-1	1,660	-0.06%
2022/06/27	1	12.05	0	0.00	12.00	1	1,768	0.06%
2022/06/20	0	0.00	3	11.52	11.25	-3	1,865	-0.16%
2022/06/17	0	0.00	2	12.08	12.10	-2	1,859	-0.11%
2022/06/16	0	0.00	1	12.35	12.20	-1	1,887	-0.05%
2022/06/15	1	12.60	1	12.55	12.60	0	1,925	0.00%
2022/06/07	0	0.00	1	13.50	13.45	-1	2,034	-0.05%
2022/06/06	1	13.55	0	0.00	13.55	1	2,100	0.05%
2022/06/02	2	13.60	0	0.00	13.75	2	2,147	0.09%
2022/06/01	1	13.70	0	0.00	13.60	1	2,171	0.05%
2022/05/30	0	0.00	1	13.40	13.45	-1	2,190	-0.05%
2022/05/23	1	13.50	0	0.00	13.45	1	2,278	0.04%
2022/05/20	0	0.00	1	13.15	13.25	-1	2,297	-0.04%
2022/05/19	1	13.10	0	0.00	13.15	1	2,337	0.04%
2022/05/16	1	13.00	0	0.00	13.00	1	2,393	0.04%
2022/05/13	1	12.80	0	0.00	12.95	1	2,408	0.04%
2022/05/09	4	12.85	0	0.00	12.80	4	2,440	0.16%
2022/05/06	2	13.80	0	0.00	13.80	2	2,425	0.08%
2022/05/03	0	0.00	1	13.80	13.85	-1	2,540	-0.04%
2022/04/27	3	13.92	0	0.00	13.90	3	2,571	0.12%
2022/04/26	1	14.40	0	0.00	14.50	1	2,545	0.04%
2022/04/25	10	14.83	1	14.55	14.45	9	2,546	0.35%
2022/04/22	1	15.15	0	0.00	15.15	1	2,496	0.04%
2022/04/20	2	15.25	0	0.00	15.25	2	2,520	0.08%
2022/04/19	1	15.25	1	15.25	15.25	0	2,551	0.00%
2022/04/18	11	15.30	0	0.00	15.20	11	2,572	0.43%
2022/04/15	1	15.40	2	15.35	15.35	-1	2,562	-0.04%
2022/04/14	11	15.55	0	0.00	15.50	11	2,566	0.43%
2022/04/13	16	15.87	8	15.73	15.75	8	2,565	0.31%
2022/04/12	10	16.00	8	16.14	15.95	2	2,529	0.08%
2022/04/11	2	17.35	2	16.83	16.40	0	2,489	0.00%
2022/04/08	8	17.08	10	17.17	17.20	-2	2,406	-0.08%
2022/04/07	1	17.05	7	16.72	16.60	-6	2,357	-0.25%
2022/04/06	7	17.16	11	17.29	17.20	-4	2,321	-0.17%
2022/04/01	1	17.10	12	17.14	17.05	-11	2,318	-0.47%
2022/03/30	1	16.85	2	17.03	17.10	-1	2,319	-0.04%
2022/03/28	1	16.60	0	0.00	16.65	1	2,270	0.04%
2022/03/25	0	0.00	1	16.80	16.75	-1	2,273	-0.04%
2022/03/23	3	16.40	0	0.00	16.60	3	2,557	0.12%
2022/03/21	2	16.30	0	0.00	16.40	2	2,573	0.08%
2022/03/18	2	16.28	2	16.25	16.25	0	2,592	0.00%
2022/03/17	6	16.10	1	16.10	16.05	5	2,577	0.19%
2022/03/16	0	0.00	10	15.85	15.70	-10	2,557	-0.39%
2022/03/15	0	0.00	4	15.64	15.60	-4	2,648	-0.15%
2022/03/14	3	15.57	2	15.60	15.60	1	2,687	0.04%
2022/03/11	1	15.60	4	15.40	15.55	-3	2,694	-0.11%
2022/03/10	0	0.00	8	15.60	15.60	-8	2,745	-0.29%
2022/03/09	10	15.66	1	15.65	15.75	9	2,955	0.30%
2022/03/07	14	15.43	0	0.00	15.40	14	2,922	0.48%
2022/03/04	4	15.85	0	0.00	15.80	4	2,942	0.14%
2022/02/25	1	15.35	0	0.00	15.35	1	3,113	0.03%
2022/02/24	1	15.70	0	0.00	15.40	1	3,137	0.03%
2022/02/23	1	15.95	0	0.00	15.95	1	3,132	0.03%
2022/02/16	7	15.95	1	16.00	15.95	6	3,306	0.18%
2022/02/15	1	15.90	0	0.00	15.90	1	3,356	0.03%
2022/02/14	0	0.00	3	16.20	16.15	-3	3,413	-0.09%
2022/02/11	0	0.00	1	16.15	16.05	-1	3,748	-0.03%
2022/02/10	14	16.04	6	16.03	16.05	8	3,870	0.21%
2022/02/09	1	16.15	1	16.10	16.15	0	4,058	0.00%
2022/02/08	0	0.00	4	16.10	16.15	-4	4,103	-0.10%
2022/02/07	0	0.00	10	15.90	15.90	-10	4,171	-0.24%
2022/01/26	9	14.95	0	0.00	15.00	9	4,266	0.21%
2022/01/20	1	15.55	0	0.00	15.60	1	4,460	0.02%
2022/01/19	3	15.47	0	0.00	15.50	3	4,516	0.07%
2022/01/18	3	15.50	1	15.55	15.50	2	4,605	0.04%
2022/01/17	1	15.45	10	15.42	15.45	-9	4,675	-0.19%
2022/01/14	4	15.20	0	0.00	15.30	4	4,766	0.08%
2022/01/13	0	0.00	1	15.55	15.60	-1	4,833	-0.02%
2022/01/12	5	15.47	1	15.45	15.40	4	4,948	0.08%
2022/01/11	2	15.70	0	0.00	15.70	2	5,288	0.04%
2022/01/10	1	15.90	0	0.00	16.00	1	5,557	0.02%
2022/01/07	2	15.88	0	0.00	15.85	2	5,589	0.04%
2022/01/06	16	15.88	6	16.09	15.95	10	5,624	0.18%
2022/01/05	6	16.25	0	0.00	16.10	6	5,665	0.11%
2022/01/04	3	16.22	5	16.28	16.30	-2	5,769	-0.03%
2022/01/03	2	16.30	3	16.35	16.35	-1	5,878	-0.02%
2021/12/29	1	16.40	3	16.55	16.55	-2	6,566	-0.03%
2021/12/28	2	16.43	2	16.35	16.40	0	6,865	0.00%
2021/12/27	19	16.57	0	0.00	16.55	19	7,447	0.26%
2021/12/24	0	0.00	7	16.50	16.50	-7	8,303	-0.08%
2021/12/23	4	16.58	2	16.45	16.50	2	9,207	0.02%
2021/12/22	3	16.58	0	0.00	16.60	3	9,607	0.03%
2021/12/21	3	16.55	2	16.70	16.80	1	10,623	0.01%
2021/12/20	0	0.00	1	16.65	16.55	-1	10,759	-0.01%
2021/12/17	13	17.22	261	16.68	16.80	-248	10,748	-2.31%	大賣/鉅額交易
2021/12/16	0	0.00	4	16.95	16.60	-4	10,478	-0.04%
2021/12/15	0	0.00	1	16.55	16.75	-1	10,516	-0.01%
2021/12/14	5	16.57	0	0.00	16.50	5	10,534	0.05%
2021/12/13	2	16.80	11	16.80	16.75	-9	10,492	-0.09%
2021/12/10	5	16.77	0	0.00	16.75	5	10,482	0.05%
2021/12/09	3	16.93	13	17.07	16.90	-10	10,535	-0.09%
2021/12/08	3	16.88	11	17.12	16.70	-8	10,463	-0.08%
2021/12/07	1	16.90	1	16.80	16.90	0	10,429	0.00%
2021/12/06	2	16.70	10	16.75	16.85	-8	10,412	-0.08%
2021/12/03	7	16.94	31	16.81	16.90	-24	10,387	-0.23%
2021/12/02	0	0.00	3	16.07	16.10	-3	10,202	-0.03%
2021/12/01	1	15.90	1	16.15	16.15	0	10,232	0.00%
2021/11/30	5	15.88	2	16.13	16.10	3	10,289	0.03%
2021/11/29	6	15.58	0	0.00	15.60	6	10,430	0.06%
2021/11/26	6	16.30	3	16.27	16.10	3	10,409	0.03%
2021/11/25	0	0.00	2	16.75	16.60	-2	10,419	-0.02%
2021/11/24	3	16.40	0	0.00	16.60	3	10,420	0.03%
2021/11/23	1	16.50	5	16.55	16.30	-4	10,418	-0.04%
2021/11/22	1	16.50	1	16.45	16.40	0	10,428	0.00%
2021/11/19	21	16.46	0	0.00	16.40	21	10,482	0.20%
2021/11/18	23	16.62	39	16.65	16.65	-16	10,467	-0.15%
2021/11/17	11	16.65	15.2	16.65	16.60	-4.2	10,541	-0.04%
2021/11/16	13	16.77	1	16.75	16.70	12	10,572	0.11%
2021/11/15	5	16.90	5	16.95	16.90	0	10,626	0.00%
2021/11/12	0	0.00	2	17.05	16.95	-2	10,747	-0.02%
2021/11/11	2	17.15	0	0.00	17.05	2	10,836	0.02%
2021/11/10	7	17.32	3	17.70	17.20	4	10,969	0.04%
2021/11/09	5	16.94	0	0.00	16.90	5	10,689	0.05%
2021/11/08	25	17.01	2	17.00	17.00	23	10,649	0.22%
2021/11/05	2	17.45	3	17.62	17.65	-1	10,570	-0.01%
2021/11/04	0	0.00	3	17.55	17.40	-3	10,622	-0.03%
2021/11/03	1	17.25	4	17.71	17.65	-3	10,856	-0.03%
2021/11/02	8	17.55	11	17.36	17.15	-3	11,142	-0.03%
2021/11/01	1	17.05	0	0.00	17.10	1	11,155	0.01%
2021/10/29	0	0.00	2	17.05	17.10	-2	11,217	-0.02%
2021/10/27	6	17.05	6	17.07	17.05	0	11,259	0.00%
2021/10/26	3	17.08	0	0.00	17.05	3	11,310	0.03%
2021/10/25	4	17.63	0	0.00	17.40	4	11,401	0.04%
2021/10/22	7	17.43	0	0.00	17.40	7	11,495	0.06%
2021/10/21	3	17.92	1	17.80	17.80	2	11,547	0.02%
2021/10/20	152	18.09	7	18.11	18.00	145	11,620	1.25%	大買/鉅額交易
2021/10/19	115	18.18	3	18.25	18.05	112	11,855	0.94%	大買/鉅額交易
2021/10/18	2	17.78	4	17.43	18.40	-2	11,592	-0.02%
2021/10/14	1	16.85	3	16.87	16.90	-2	11,567	-0.02%
2021/10/13	3.1	17.16	1	17.00	16.90	2.1	11,659	0.02%
2021/10/12	1	17.70	0	0.00	17.40	1	11,702	0.01%
2021/10/08	1	18.20	7	17.95	18.15	-6	11,723	-0.05%
2021/10/07	12	18.13	22	18.31	18.20	-10	11,892	-0.08%
2021/10/06	57	18.34	17	18.13	18.00	40	12,221	0.33%
2021/10/05	7	17.18	11	17.49	17.95	-4	11,997	-0.03%
2021/10/04	48	18.58	22	19.23	17.70	26	12,100	0.21%
2021/10/01	50	20.73	32	20.11	19.65	18	11,568	0.16%
2021/09/30	22	20.26	34	20.90	21.35	-12	10,772	-0.11%
2021/09/29	27	19.39	22	19.71	19.45	5	9,897	0.05%
2021/09/28	46	19.56	19	19.61	19.40	27	9,502	0.28%
2021/09/27	0	0.00	5	18.09	18.75	-5	8,503	-0.06%
2021/09/24	2	17.58	4	17.83	17.50	-2	8,397	-0.02%
2021/09/23	1	17.50	0	0.00	17.35	1	8,444	0.01%
2021/09/22	4	17.53	4	17.68	17.40	0	8,471	0.00%
2021/09/17	1	18.40	0	0.00	18.30	1	8,552	0.01%
2021/09/16	1	18.60	0	0.00	18.55	1	8,607	0.01%
2021/09/15	0	0.00	1	18.90	18.85	-1	9,022	-0.01%
2021/09/14	4	18.61	5	18.85	18.60	-1	9,374	-0.01%
2021/09/13	0	0.00	5	18.97	19.20	-5	9,851	-0.05%
2021/09/10	0	0.00	2	18.73	18.70	-2	11,115	-0.02%
2021/09/09	5	18.45	22	18.40	18.45	-17	11,323	-0.15%
2021/09/08	4	18.30	6	18.15	18.10	-2	11,584	-0.02%
2021/09/07	5	18.56	6	18.74	18.45	-1	11,740	-0.01%
2021/09/06	13	18.77	3	18.57	18.40	10	11,836	0.08%
2021/09/03	3	18.93	9	19.04	19.20	-6	11,964	-0.05%
2021/09/02	14	19.11	9	18.76	18.60	5	12,175	0.04%
2021/09/01	2	20.25	0	0.00	19.95	2	12,163	0.02%
2021/08/31	9	20.08	2	19.98	20.20	7	12,314	0.06%
2021/08/30	0	0.00	2	19.88	19.90	-2	12,535	-0.02%
2021/08/27	2	19.95	1	20.00	19.90	1	13,383	0.01%
2021/08/26	3	19.82	0	0.00	19.70	3	15,401	0.02%
2021/08/25	2	19.85	9	19.67	19.80	-7	16,491	-0.04%
2021/08/23	7	19.35	3	19.52	19.55	4	18,596	0.02%
2021/08/20	1	18.45	2	18.80	18.90	-1	20,166	0.00%
2021/08/19	6	19.21	0	0.00	18.50	6	21,879	0.03%
2021/08/18	5	17.94	16	18.46	19.25	-11	25,250	-0.04%
2021/08/17	12	18.79	8	18.40	18.40	4	28,626	0.01%
2021/08/16	3	18.98	2	18.65	19.45	1	30,071	0.00%
2021/08/13	0	0.00	3.3	19.87	19.50	-3.3	33,128	-0.01%
2021/08/12	2	19.43	1	19.45	19.60	1	34,806	0.00%
2021/08/11	3.3	19.62	9	19.69	19.50	-5.7	35,695	-0.02%
2021/08/10	3	20.38	1	20.70	20.25	2	37,472	0.01%
2021/08/09	16	20.75	0	0.00	20.60	16	38,180	0.04%
2021/08/06	8	22.29	17	22.49	21.95	-9	39,396	-0.02%
2021/08/05	3	21.50	1	21.45	21.45	2	40,500	0.00%
2021/08/04	4	21.11	0	0.00	21.10	4	43,753	0.01%
2021/08/02	1	20.70	2.1	21.15	21.65	-1.1	45,027	0.00%
2021/07/30	1	21.15	2	21.25	21.10	-1	46,282	0.00%
2021/07/29	2	20.98	6	21.48	21.75	-4	47,165	-0.01%
2021/07/28	8	20.58	12	20.90	20.80	-4	47,550	-0.01%
2021/07/27	3	20.47	13	20.70	20.25	-10	48,011	-0.02%
2021/07/26	12.1	21.26	5	21.80	21.15	7.1	48,466	0.01%
2021/07/23	14	21.31	21.2	21.43	21.65	-7.2	48,730	-0.01%
2021/07/22	8.1	20.24	14	20.58	20.05	-5.9	48,592	-0.01%
2021/07/21	18	20.14	1.1	20.23	20.00	16.9	48,682	0.03%
2021/07/20	9.1	21.07	1	21.25	21.00	8.1	48,769	0.02%
2021/07/19	1	21.05	5	21.62	21.80	-4	49,002	-0.01%
2021/07/16	22.1	21.54	11	21.47	21.40	11.1	49,333	0.02%
2021/07/15	14	21.39	29	21.82	22.10	-15	49,513	-0.03%
2021/07/14	24	20.76	25	20.90	21.20	-1	49,671	0.00%
2021/07/13	21	21.54	21	22.11	20.90	0	49,786	0.00%
2021/07/12	15	23.25	7	23.26	23.05	8	49,635	0.02%
2021/07/09	24	24.26	10	24.31	23.80	14	49,983	0.03%
2021/07/08	0	0.00	1	25.40	25.30	-1	49,925	0.00%
2021/07/07	3	24.62	2	24.55	24.60	1	50,603	0.00%
2021/07/06	14	24.09	3.3	24.06	24.25	10.7	51,005	0.02%
2021/07/02	0	0.00	0.2	23.80	23.60	-0.2	52,722	0.00%
2021/07/01	0	0.00	4	23.25	23.50	-4	53,157	-0.01%
2021/06/30	0	0.00	13	23.05	23.90	-13	53,339	-0.02%
2021/06/29	2	22.88	1	23.60	22.55	1	53,304	0.00%
2021/06/28	2	23.80	7	22.91	23.35	-5	53,317	-0.01%
2021/06/25	1	24.65	0	0.00	24.45	1	53,263	0.00%
2021/06/24	1	25.20	11	24.88	24.55	-10	53,333	-0.02%
2021/06/23	16	24.96	36	24.35	24.30	-20	53,378	-0.04%
2021/06/22	40.7	25.48	14	25.45	24.95	26.7	53,081	0.05%
2021/06/21	67	25.59	61	25.59	24.70	6	52,624	0.01%
2021/06/18	33	26.28	17	25.88	26.40	16	51,434	0.03%
2021/06/17	27	25.38	1	25.50	26.00	26	51,352	0.05%
2021/06/16	3	26.02	8	26.06	25.80	-5	51,119	-0.01%
2021/06/15	1	25.10	2	25.65	25.80	-1	51,074	0.00%
2021/06/11	7	24.83	19	25.00	25.00	-12	51,030	-0.02%
2021/06/09	2	24.80	12	24.95	24.80	-10	50,805	-0.02%
2021/06/08	4	25.29	8	25.61	25.30	-4	51,007	-0.01%
2021/06/07	26	25.79	7	25.94	25.75	19	51,325	0.04%
2021/06/04	67.3	26.95	6	26.98	26.45	61.3	51,054	0.12%
2021/06/03	12	26.82	101.5	27.70	28.30	-89.5	50,181	-0.18%	大賣/
2021/06/02	80.1	26.04	60	26.32	25.75	20.1	48,157	0.04%
2021/06/01	45.1	25.30	64	25.51	26.25	-18.9	47,028	-0.04%
2021/05/31	77.2	26.02	58.4	25.80	25.10	18.8	45,979	0.04%
2021/05/28	68.4	26.54	64.8	26.85	26.50	3.6	44,815	0.01%
2021/05/27	126.1	26.21	76.8	26.53	25.90	49.3	43,186	0.11%	大買/
2021/05/26	132	25.97	150.1	25.95	26.15	-18.1	41,423	-0.04%	大買/大賣/
2021/05/25	46	26.04	88	26.42	24.60	-42	37,974	-0.11%
2021/05/24	35	25.08	47.1	25.82	26.10	-12.1	34,465	-0.04%
2021/05/21	58	22.57	137	23.51	23.75	-79	32,924	-0.24%	大賣/
2021/05/20	82	21.25	69	21.33	21.60	13	29,728	0.04%
2021/05/19	48	19.54	54	19.59	19.65	-6	28,016	-0.02%
2021/05/18	86	19.39	58	19.69	19.90	28	27,084	0.10%
2021/05/17	114	19.00	7	19.45	18.95	107	25,228	0.42%	大買/鉅額交易
2021/05/14	20	20.97	29	20.91	21.05	-9	24,418	-0.04%
2021/05/13	102.2	20.57	98	21.07	19.15	4.2	22,869	0.02%	大買/
2021/05/12	123.5	22.39	186	21.80	21.05	-62.5	21,310	-0.29%	大買/大賣/
2021/05/11	18	22.40	14	22.35	22.55	4	17,943	0.02%
2021/05/10	7	20.06	33	20.34	20.50	-26	17,086	-0.15%
2021/05/07	87	19.36	23	18.58	18.65	64	16,535	0.39%
2021/05/06	29	17.89	31	18.38	18.80	-2	15,177	-0.01%
2021/05/05	9	17.33	33	17.21	17.10	-24	14,183	-0.17%
2021/05/04	37	17.34	37	16.85	15.95	0	13,621	0.00%
2021/05/03	50	17.76	102	17.94	17.35	-52	13,001	-0.40%	大賣/
2021/04/29	24	17.40	54	17.36	17.20	-30	12,410	-0.24%
2021/04/28	13	17.34	12	17.45	17.50	1	12,004	0.01%
2021/04/27	4	17.05	14.1	17.17	17.10	-10.1	11,810	-0.09%
2021/04/26	24	17.29	2	17.43	16.95	22	11,618	0.19%
2021/04/23	59	16.82	80	17.38	17.35	-21	11,390	-0.18%
2021/04/22	39	17.49	8.1	17.21	16.90	30.9	11,094	0.28%
2021/04/21	66	17.59	16.1	17.43	17.25	49.9	10,639	0.47%
2021/04/20	10	16.88	21	17.05	17.00	-11	10,368	-0.11%
2021/04/19	55	16.97	31	16.84	17.25	24	10,127	0.24%
2021/04/16	29	16.67	28	16.50	17.00	1	9,757	0.01%
2021/04/15	50	16.53	18	16.34	16.75	32	9,456	0.34%
2021/04/14	30	15.55	13	15.30	15.50	17	8,856	0.19%
2021/04/13	72	15.99	41.3	16.16	15.60	30.7	8,704	0.35%
2021/04/12	14	15.45	20	15.40	16.05	-6	8,129	-0.07%
2021/04/09	52	14.54	31	14.70	15.05	21	7,772	0.27%
2021/04/08	25.5	14.49	22	14.69	14.40	3.5	7,291	0.05%
2021/04/07	10	13.16	35	13.57	13.65	-25	6,385	-0.39%
2021/04/06	9	12.32	0	0.00	12.45	9	6,241	0.14%
2021/04/01	5	11.83	0	0.00	11.75	5	6,459	0.08%
2021/03/31	0	0.00	210	11.80	11.80	-210	7,505	-2.80%	大賣/鉅額交易
2021/03/30	9	11.88	0	0.00	11.90	9	7,706	0.12%
2021/03/29	2	12.05	0	0.00	12.00	2	7,653	0.03%
2021/03/26	31	12.45	10	12.57	12.25	21	7,686	0.27%
2021/03/25	201	12.00	5	12.00	12.05	196	7,244	2.71%	大買/鉅額交易
2021/03/22	6	11.97	5	11.95	11.95	1	6,986	0.01%
2021/03/19	1	11.80	0	0.00	11.75	1	6,918	0.01%
2021/03/18	0	0.00	5	11.92	11.95	-5	6,977	-0.07%
2021/03/17	1	11.70	5	11.70	11.85	-4	6,928	-0.06%
2021/03/16	5	11.69	1	12.00	11.50	4	6,873	0.06%
2021/03/15	2	11.88	10	12.00	11.85	-8	6,818	-0.12%
2021/03/12	5	11.65	57	11.66	11.90	-52	6,653	-0.78%
2021/03/11	55	11.54	9	11.54	11.20	46	6,304	0.73%
2021/03/05	0	0.00	1	10.55	10.60	-1	5,781	-0.02%
2021/03/02	0	0.00	1	10.85	10.60	-1	5,793	-0.02%
2021/02/24	0	0.00	6	10.70	10.35	-6	5,724	-0.10%
2021/02/23	1	10.70	0	0.00	10.75	1	5,686	0.02%
2021/02/22	1	10.85	0	0.00	10.60	1	5,650	0.02%
2021/02/19	1	10.20	1	10.30	10.35	0	5,606	0.00%
2021/02/18	12	9.92	2	10.00	10.10	10	5,622	0.18%
2021/02/17	0	0.00	1	9.38	9.59	-1	5,709	-0.02%
2021/02/05	0	0.00	1	9.12	9.07	-1	5,671	-0.02%
2021/02/01	0	0.00	5	8.80	8.90	-5	5,721	-0.09%
2021/01/28	0	0.00	6	9.09	9.06	-6	5,682	-0.11%
2021/01/27	0	0.00	4	9.17	9.16	-4	5,671	-0.07%
2021/01/26	2	9.17	3	9.28	9.13	-1	5,666	-0.02%
2021/01/25	1	9.29	1	9.36	9.35	0	5,665	0.00%
2021/01/21	0	0.00	1	9.01	9.04	-1	5,611	-0.02%
2021/01/20	3	9.30	0	0.00	9.20	3	5,581	0.05%
2021/01/15	1	9.50	229	9.47	9.38	-228	5,463	-4.17%	大賣/鉅額交易
2021/01/14	0	0.00	5	9.85	9.86	-5	5,400	-0.09%
2021/01/13	8	10.20	3	9.95	10.05	5	5,375	0.09%
2021/01/11	5	10.20	0	0.00	10.00	5	5,274	0.09%
2021/01/08	0	0.00	38	10.18	10.20	-38	5,250	-0.72%
2021/01/07	0	0.00	1	10.40	10.30	-1	5,234	-0.02%
2021/01/06	55	10.78	82	10.34	10.30	-27	5,186	-0.52%
2021/01/05	242	11.54	9	11.52	11.20	233	4,979	4.68%	大買/鉅額交易
2021/01/04	227	11.10	234	11.21	11.35	-7	4,786	-0.15%	大買/大賣/
2020/12/31	16	11.32	10	11.20	11.20	6	4,665	0.13%
2020/12/30	17	11.80	4	11.68	11.50	13	4,481	0.29%
2020/12/29	36	12.04	3	12.03	11.75	33	4,261	0.77%
2020/12/28	25	11.79	2	12.00	12.10	23	3,928	0.59%
2020/12/25	29	11.89	15	12.04	12.10	14	3,467	0.40%
2020/12/24	0	0.00	22	11.00	11.00	-22	2,367	-0.93%
2020/12/23	2	9.78	2	10.15	10.00	0	2,091	0.00%
2020/12/22	12	10.26	15	10.04	9.70	-3	2,058	-0.15%
2020/12/21	0	0.00	5	9.85	9.89	-5	1,894	-0.26%
2020/12/15	11	10.10	10	9.66	9.61	1	1,887	0.05%
2020/12/14	0	0.00	13	9.94	10.05	-13	1,869	-0.70%
2020/12/11	11	9.95	2	9.95	9.51	9	1,800	0.50%
2020/12/10	0	0.00	4	9.50	9.63	-4	1,717	-0.23%
2020/12/09	0	0.00	8	9.35	9.48	-8	1,718	-0.47%
2020/11/27	10	9.29	10	9.35	9.37	0	2,266	0.00%
2020/11/26	0	0.00	1	9.26	9.26	-1	2,258	-0.04%
2020/11/19	3	9.18	1	9.18	9.16	2	2,397	0.08%
2020/11/18	6	9.24	0	0.00	9.21	6	2,504	0.24%
2020/11/17	0	0.00	3	9.20	9.19	-3	2,572	-0.12%
2020/11/16	0	0.00	4	9.10	9.10	-4	2,612	-0.15%
2020/11/13	0	0.00	1	8.60	8.62	-1	2,558	-0.04%
2020/11/11	0	0.00	3	8.39	8.49	-3	2,623	-0.11%
2020/11/10	0	0.00	4	8.18	8.29	-4	2,593	-0.15%
2020/11/05	3	7.90	3	7.95	7.91	0	2,555	0.00%
2020/11/04	1	7.92	0	0.00	7.91	1	2,569	0.04%
2020/11/02	13	7.83	50	8.02	7.89	-37	2,634	-1.40%
2020/10/30	3	8.07	4	8.04	8.02	-1	2,624	-0.04%
2020/10/28	0	0.00	3	8.28	8.16	-3	2,635	-0.11%
2020/10/27	3	8.18	0	0.00	8.19	3	2,629	0.11%
2020/10/22	3	8.12	8	8.14	8.07	-5	2,635	-0.19%
2020/10/21	3	8.26	5	8.24	8.28	-2	2,637	-0.08%
2020/10/20	3	8.28	6	8.25	8.25	-3	2,632	-0.11%
2020/10/16	0	0.00	0	8.45	8.45	0	2,605	0.00%
2020/10/15	3	8.79	0	0.00	8.69	3	2,583	0.12%
2020/10/05	0	0.00	1	8.72	8.80	-1	2,534	-0.04%
2020/09/25	1	8.67	0	0.00	8.63	1	2,533	0.04%
2020/09/24	2	8.73	0	0.00	8.71	2	2,506	0.08%
2020/09/23	3	8.80	0	0.00	8.82	3	2,473	0.12%
2020/09/21	3	8.94	0	0.00	8.90	3	2,444	0.12%
2020/09/18	4	8.96	3	8.97	8.95	1	2,434	0.04%
2020/09/17	6	9.09	5	8.95	8.95	1	2,421	0.04%
2020/09/16	1	8.93	15	8.94	8.92	-14	2,396	-0.58%
2020/09/14	2	8.83	3	8.81	8.80	-1	2,622	-0.04%
2020/09/11	5	8.88	1	9.09	8.87	4	2,615	0.15%
2020/09/10	12	9.34	6	9.32	9.50	6	2,591	0.23%
2020/09/07	0	0.00	3	8.95	8.91	-3	2,159	-0.14%
2020/09/04	5	8.77	17	8.83	8.85	-12	2,100	-0.57%
2020/09/01	0	0.00	1	8.70	8.73	-1	2,004	-0.05%
2020/08/31	1	8.90	1	8.85	8.82	0	1,987	0.00%
2020/08/27	1	8.98	1	8.64	8.67	0	1,913	0.00%
2020/08/26	0	0.00	2	8.57	8.62	-2	1,847	-0.11%
2020/08/25	12	8.54	0	0.00	8.57	12	1,817	0.66%
2020/08/24	5	8.51	3	8.50	8.60	2	1,739	0.11%
2020/08/20	0	0.00	1	8.00	7.89	-1	1,551	-0.06%
2020/08/17	0	0.00	3	7.27	7.47	-3	1,332	-0.23%
2020/08/14	3	7.10	0	0.00	7.09	3	1,275	0.24%
2020/08/12	0	0.00	5	7.07	7.09	-5	1,281	-0.39%
2020/08/11	1	7.20	3	7.14	7.12	-2	1,289	-0.16%
2020/08/10	7	7.32	0	0.00	7.20	7	1,295	0.54%
2020/08/07	0	0.00	3	7.25	7.33	-3	1,290	-0.23%
2020/08/06	3	7.08	0	0.00	7.11	3	1,235	0.24%
2020/08/05	0	0.00	2	7.01	7.02	-2	1,231	-0.16%
2020/08/04	0	0.00	3	7.06	7.01	-3	1,242	-0.24%
2020/08/03	3	6.87	0	0.00	6.90	3	1,252	0.24%
2020/07/29	1	6.60	0	0.00	6.67	1	1,286	0.08%
2020/07/20	0	0.00	3	6.97	6.99	-3	1,447	-0.21%
2020/07/13	3	7.10	0	0.00	7.12	3	1,717	0.17%
2020/07/08	1	7.00	10	7.03	7.03	-9	1,798	-0.50%
2020/07/06	0	0.00	13	7.13	7.12	-13	1,796	-0.72%
2020/06/30	0.1	7.18	10	7.07	7.10	-9.9	1,856	-0.53%
2020/06/29	1	7.04	0	0.00	7.06	1	1,887	0.05%
2020/06/23	10	7.60	0	0.00	7.35	10	1,905	0.52%
2020/06/22	4	7.97	0	0.00	7.69	4	1,871	0.21%
2020/06/19	1	7.44	0	0.00	7.45	1	1,621	0.06%
2020/06/17	13	7.27	0	0.00	7.52	13	1,581	0.82%
2020/06/10	0	0.00	10	7.20	7.21	-10	1,628	-0.61%
2020/05/19	0	0.00	1	7.16	7.15	-1	1,710	-0.06%
2020/05/15	2	6.80	0	0.00	6.85	2	1,697	0.12%
2020/05/14	5	7.00	0	0.00	7.05	5	1,689	0.30%
2020/05/12	1	7.00	0	0.00	7.05	1	1,672	0.06%
2020/05/07	0	0.00	1	7.23	7.22	-1	1,639	-0.06%
2020/05/06	1	7.07	2	7.20	7.10	-1	1,630	-0.06%
2020/04/29	0	0.00	2	7.72	7.69	-2	1,562	-0.13%
2020/04/27	3	7.90	0	0.00	7.85	3	1,516	0.20%
2020/04/24	1	7.96	0	0.00	7.91	1	1,471	0.07%
2020/04/15	5	7.10	0	0.00	7.24	5	1,115	0.45%
2020/04/06	0	0.00	1	6.25	6.22	-1	940	-0.11%
2020/04/01	2	6.05	0	0.00	6.06	2	914	0.22%
2020/03/27	8	5.55	0	0.00	5.52	8	859	0.93%
2020/03/20	1	4.83	0	0.00	4.87	1	765	0.13%
2020/03/18	0	0.00	8	4.97	4.93	-8	700	-1.14%
2020/03/10	0	0.00	5	6.37	6.46	-5	523	-0.96%
2019/12/16	2	8.00	0	0.00	8.05	2	559	0.36%
2019/12/11	2	7.91	0	0.00	7.91	2	549	0.36%
2019/11/14	0	0.00	2	7.89	7.91	-2	558	-0.36%
2019/11/05	0	0.00	2	8.14	8.14	-2	554	-0.36%
2019/11/04	1	8.09	0	0.00	8.12	1	554	0.18%
2019/10/30	2	8.13	0	0.00	8.12	2	540	0.37%
2019/10/15	2	8.35	0	0.00	8.44	2	670	0.30%
2019/10/14	0	0.00	6	8.28	8.30	-6	781	-0.77%
2019/10/09	1	8.34	0	0.00	8.34	1	777	0.13%
2019/10/03	0	0.00	12	8.55	8.57	-12	781	-1.54%
2019/09/26	2	8.76	0	0.00	8.67	2	822	0.24%
2019/09/20	3	8.68	0	0.00	8.65	3	812	0.37%
2019/09/17	1	8.67	0	0.00	8.68	1	823	0.12%
2019/09/12	8	8.61	0	0.00	8.69	8	812	0.98%
2019/09/10	0	0.00	10	8.60	8.67	-10	807	-1.24%
2019/09/03	10	8.49	0	0.00	8.50	10	791	1.26%
2019/08/22	0	0.00	4	8.39	8.38	-4	785	-0.51%
2019/08/21	0	0.00	1	8.37	8.38	-1	797	-0.13%
2019/08/07	2	8.60	0	0.00	8.61	2	785	0.25%
2019/08/06	0	0.00	16	8.52	8.65	-16	792	-2.02%
2019/08/05	2	8.71	0	0.00	8.68	2	794	0.25%
2019/08/02	1	8.71	0	0.00	8.76	1	792	0.13%
2019/07/31	2	8.72	0	0.00	8.81	2	799	0.25%
2019/07/24	2	8.97	0	0.00	8.95	2	751	0.27%
2019/07/23	2	9.03	2	9.03	9.08	0	735	0.00%
2019/07/18	0	0.00	2	9.09	9.16	-2	696	-0.29%
2019/07/16	15	9.22	10	9.28	9.29	5	649	0.77%
2019/07/08	0	0.00	25	9.07	9.07	-25	605	-4.13%
2019/07/01	0	0.00	1	8.86	8.83	-1	615	-0.16%
2019/06/27	5	8.91	0	0.00	8.91	5	637	0.78%
2019/06/26	5	8.91	0	0.00	8.91	5	642	0.78%
2019/06/24	16	8.88	0	0.00	8.86	16	672	2.38%
2019/06/19	0	0.00	1	8.89	8.88	-1	684	-0.15%
2019/05/28	0	0.00	10	9.00	8.91	-10	790	-1.27%
2019/05/21	10	8.67	0	0.00	8.74	10	852	1.17%
2019/05/03	1	8.96	0	0.00	8.92	1	918	0.11%
2019/04/25	0	0.00	5	8.79	8.84	-5	943	-0.53%
2019/04/16	1	8.90	0	0.00	8.90	1	905	0.11%
2019/04/09	1	9.12	0	0.00	9.10	1	848	0.12%
2019/03/26	2	9.23	0	0.00	9.24	2	788	0.25%
2019/03/15	2	9.33	21	9.31	9.27	-19	764	-2.49%
2019/02/14	50	9.19	0	0.00	9.19	50	743	6.72%
2019/01/29	0	0.00	1	9.02	9.00	-1	731	-0.14%
2019/01/18	0	0.00	1	9.05	9.05	-1	839	-0.12%
2019/01/10	0	0.00	20	8.90	8.86	-20	925	-2.16%
2019/01/04	10	8.68	0	0.00	8.66	10	968	1.03%
2018/12/28	2	8.90	10	8.90	8.90	-8	1,032	-0.77%
2018/12/27	10	8.93	0	0.00	8.90	10	1,087	0.92%
2018/12/24	10	9.01	0	0.00	8.98	10	1,109	0.90%
2018/12/20	0	0.00	1	9.00	8.99	-1	1,180	-0.08%
2018/12/17	0	0.00	23	9.18	9.18	-23	1,192	-1.93%
2018/12/14	23	9.18	0	0.00	9.18	23	1,200	1.92%
2018/12/11	0	0.00	13	9.11	9.09	-13	1,218	-1.07%
2018/12/10	13	9.12	0	0.00	9.08	13	1,225	1.06%
2018/12/07	5	9.13	5	9.10	9.22	0	1,230	0.00%
2018/12/06	2	9.12	0	0.00	9.09	2	1,236	0.16%
2018/12/05	0	0.00	5	9.27	9.24	-5	1,239	-0.40%
2018/12/03	0	0.00	2	9.33	9.36	-2	1,403	-0.14%
2018/11/28	10	9.12	0	0.00	9.13	10	1,415	0.71%
2018/11/26	2	9.09	0	0.00	9.10	2	1,432	0.14%
2018/11/22	10	9.18	0	0.00	9.14	10	1,463	0.68%
2018/11/20	2	9.21	0	0.00	9.22	2	1,514	0.13%
2018/11/19	4	9.19	0	0.00	9.23	4	1,537	0.26%
2018/11/16	1	9.12	0	0.00	9.09	1	1,552	0.06%
2018/11/15	7	9.11	0	0.00	9.13	7	1,656	0.42%
2018/11/14	2	9.12	0	0.00	9.12	2	1,701	0.12%
2018/11/13	2	9.14	0	0.00	9.13	2	1,809	0.11%
2018/11/12	3	9.27	0	0.00	9.21	3	1,903	0.16%
2018/11/09	1	9.28	0	0.00	9.26	1	1,916	0.05%
2018/11/08	5	9.27	5	9.25	9.27	0	1,936	0.00%
2018/11/01	4	9.04	12	9.03	9.02	-8	2,011	-0.40%
2018/10/31	6	9.09	3	9.06	9.06	3	2,000	0.15%
2018/10/30	8	8.95	9	8.92	8.96	-1	1,992	-0.05%
2018/10/29	2	8.88	0	0.00	8.95	2	1,986	0.10%
2018/10/26	0	0.00	18	8.88	8.83	-18	1,985	-0.91%
2018/10/25	15	8.97	0	0.00	8.80	15	2,027	0.74%
2018/10/24	3	9.30	0	0.00	9.25	3	1,992	0.15%
2018/10/15	4	9.65	0	0.00	9.63	4	1,977	0.20%
2018/10/12	0	0.00	2	9.72	9.72	-2	1,981	-0.10%
2018/10/11	1	9.45	155	9.68	9.67	-154	1,961	-7.85%	大賣/鉅額交易
2018/10/08	0	0.00	3	10.10	10.20	-3	1,904	-0.16%
2018/10/05	1	10.05	1	10.10	10.10	0	1,906	0.00%
2018/10/03	2	10.50	0	0.00	10.45	2	1,889	0.11%
2018/10/02	0	0.00	14	10.41	10.45	-14	1,900	-0.74%
2018/09/25	0	0.00	1	10.50	10.50	-1	1,962	-0.05%
2018/09/19	0	0.00	5	10.40	10.45	-5	1,972	-0.25%
2018/09/17	2	10.30	1	10.35	10.30	1	1,998	0.05%
2018/09/10	21	10.37	0	0.00	10.20	21	2,123	0.99%
2018/09/07	16	10.57	36	10.84	10.50	-20	2,119	-0.94%
2018/09/06	1	10.55	1	10.50	10.60	0	2,018	0.00%
2018/09/03	10	10.55	10	10.55	10.55	0	2,115	0.00%
2018/08/29	0	0.00	10	10.45	10.45	-10	2,224	-0.45%
2018/08/28	0	0.00	1	10.50	10.50	-1	2,266	-0.04%
2018/08/22	5	10.70	31	10.70	10.70	-26	2,502	-1.04%
2018/08/21	10	10.45	0	0.00	10.50	10	2,415	0.41%
2018/08/20	35	10.63	0	0.00	10.60	35	2,411	1.45%
2018/08/15	0	0.00	3	10.25	10.20	-3	2,279	-0.13%
2018/08/10	0	0.00	2	10.20	10.15	-2	2,654	-0.08%
2018/08/07	0	0.00	10	10.15	10.15	-10	2,750	-0.36%
2018/08/06	0	0.00	10	10.15	10.15	-10	2,780	-0.36%
2018/08/02	0	0.00	2	10.10	10.15	-2	2,812	-0.07%
2018/07/31	2	10.00	0	0.00	9.99	2	2,751	0.07%
2018/07/30	1	9.98	0	0.00	9.99	1	2,741	0.04%
2018/07/20	0	0.00	1	10.10	10.10	-1	2,842	-0.04%
2018/07/19	2	10.00	0	0.00	10.00	2	2,911	0.07%
2018/07/17	1	9.92	0	0.00	9.92	1	2,929	0.03%
2018/07/13	10	9.97	0	0.00	10.00	10	2,960	0.34%
2018/07/12	10	9.89	0	0.00	9.93	10	2,966	0.34%
2018/07/11	0	0.00	59.2	10.10	10.10	-59.2	2,967	-1.99%
2018/07/10	6	10.14	0	0.00	10.10	6	2,964	0.20%
2018/07/04	1	10.20	0	0.00	10.20	1	3,063	0.03%
2018/06/28	0	0.00	1	10.50	10.40	-1	3,209	-0.03%
2018/06/27	2	10.30	0	0.00	10.45	2	3,216	0.06%
2018/06/26	2	10.18	0	0.00	10.20	2	3,246	0.06%
2018/06/25	3	10.20	0	0.00	10.25	3	3,242	0.09%
2018/06/22	1	10.30	0	0.00	10.35	1	3,213	0.03%
2018/06/20	6	10.45	0	0.00	10.40	6	3,249	0.18%
2018/06/19	2	10.65	0	0.00	10.50	2	3,240	0.06%
2018/06/15	1	10.90	0	0.00	10.85	1	3,195	0.03%
2018/06/14	10	11.20	0	0.00	11.05	10	3,282	0.30%
2018/06/13	0	0.00	1	11.20	11.20	-1	3,255	-0.03%
2018/06/08	0	0.00	1	11.25	11.10	-1	3,326	-0.03%
2018/06/06	5	10.95	44	11.01	11.05	-39	3,256	-1.20%
2018/06/01	1	10.90	0	0.00	11.05	1	3,184	0.03%
2018/05/31	0	0.00	1	11.50	10.95	-1	3,145	-0.03%
2018/05/29	0	0.00	4	10.75	10.80	-4	2,940	-0.14%
2018/05/28	3	10.65	4	10.69	10.65	-1	2,951	-0.03%
2018/05/25	3	10.83	6	10.77	10.80	-3	2,936	-0.10%
2018/05/24	1	10.90	3	10.93	10.90	-2	2,958	-0.07%
2018/05/22	1	11.15	1	11.10	11.15	0	2,935	0.00%
2018/05/21	9	11.33	8	11.32	11.30	1	2,920	0.03%
2018/05/18	5	11.14	21	11.05	11.20	-16	2,825	-0.57%
2018/05/16	0	0.00	1	10.40	10.60	-1	2,593	-0.04%
2018/05/15	24	10.33	0	0.00	10.30	24	2,604	0.92%
2018/05/10	1	10.50	0	0.00	10.45	1	2,892	0.03%
2018/05/04	10	10.25	0	0.00	10.20	10	3,056	0.33%
2018/05/03	10	10.30	0	0.00	10.30	10	3,094	0.32%
2018/05/02	2	10.35	0	0.00	10.35	2	3,113	0.06%
2018/04/30	10	10.40	10	10.50	10.45	0	3,137	0.00%
2018/04/26	0	0.00	30	10.25	10.15	-30	3,229	-0.93%
2018/04/25	37	10.10	0	0.00	10.15	37	3,354	1.10%
2018/04/24	1	10.30	0	0.00	10.35	1	3,610	0.03%
2018/04/20	1	10.60	0	0.00	10.65	1	3,789	0.03%
2018/04/18	0	0.00	1	10.40	10.35	-1	4,234	-0.02%
2018/04/13	2	10.50	31	10.40	10.45	-29	4,866	-0.60%
2018/04/10	0	0.00	2	10.55	10.55	-2	5,083	-0.04%
2018/04/09	2	10.90	10	10.90	10.75	-8	5,180	-0.15%
2018/04/03	0	0.00	2	10.90	10.85	-2	5,267	-0.04%
2018/04/02	0	0.00	2	10.85	10.95	-2	5,425	-0.04%
2018/03/23	1	10.20	0	0.00	10.10	1	6,886	0.01%
2018/03/22	5	10.40	0	0.00	10.40	5	6,942	0.07%
2018/03/21	10	10.50	0	0.00	10.50	10	6,951	0.14%
2018/03/20	5	10.53	0	0.00	10.40	5	6,987	0.07%
2018/03/19	3	10.65	0	0.00	10.65	3	6,931	0.04%
2018/03/14	9	11.05	2	11.05	11.10	7	7,333	0.10%
2018/03/12	2	10.73	0	0.00	10.65	2	7,366	0.03%
2018/03/09	1	10.70	0	0.00	10.70	1	7,441	0.01%
2018/03/07	1	10.75	0	0.00	10.60	1	7,802	0.01%
2018/03/02	6	10.93	0	0.00	10.80	6	8,077	0.07%
2018/03/01	20	10.85	20	11.00	11.00	0	8,188	0.00%
2018/02/27	10	11.00	10	11.10	10.95	0	8,243	0.00%
2018/02/26	0	0.00	1	11.30	11.15	-1	8,352	-0.01%
2018/02/21	10	10.65	10	10.80	10.70	0	10,603	0.00%
2018/02/09	5	10.05	5	10.15	10.25	0	10,827	0.00%
2018/02/08	20	10.35	5	10.35	10.40	15	11,038	0.14%
2018/02/06	5	10.15	11	10.50	10.20	-6	11,117	-0.05%
2018/02/05	3	10.98	0	0.00	11.15	3	11,057	0.03%
2018/02/02	6	11.64	0	0.00	11.60	6	11,319	0.05%
2018/02/01	1	11.70	0	0.00	11.65	1	11,390	0.01%
2018/01/31	2	11.83	0	0.00	11.85	2	11,426	0.02%
2018/01/30	44	11.95	0	0.00	11.95	44	11,645	0.38%
2018/01/26	2	12.15	0	0.00	12.20	2	11,831	0.02%
2018/01/25	10	12.10	1	12.20	12.10	9	11,917	0.08%
2018/01/22	10	11.91	8	12.00	12.05	2	12,287	0.02%
2018/01/19	7	12.25	0	0.00	12.05	7	12,365	0.06%
2018/01/18	10	12.43	0	0.00	12.30	10	12,414	0.08%
2018/01/17	10	12.45	105	12.45	12.40	-95	12,254	-0.78%	大賣/
2018/01/16	56	12.68	2	12.50	12.50	54	12,581	0.43%
2018/01/15	25	12.89	0	0.00	12.65	25	12,697	0.20%
2018/01/12	0	0.00	51	12.75	12.80	-51	12,591	-0.41%
2018/01/11	50	12.80	35	12.78	12.75	15	13,012	0.12%
2018/01/10	8	12.76	0	0.00	12.70	8	14,556	0.05%
2018/01/08	0	0.00	2	12.45	12.45	-2	14,885	-0.01%
2018/01/05	60	12.49	10	12.55	12.45	50	15,555	0.32%
2018/01/04	12	12.53	0	0.00	12.40	12	15,936	0.08%
2018/01/03	39	12.53	0	0.00	12.45	39	17,016	0.23%
2018/01/02	12	12.61	2	12.63	12.70	10	17,904	0.06%