集盛 (1455)-國泰-館前券商分點個股進出

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
14.45
漲跌
▼0.45
漲幅
-3.02%
成交量
4,300張
產業
上市紡織類股
413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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/02	2	14.33	2	14.53	14.45	0	5,083	0.00%
2024/04/30	2	15.38	21	14.85	14.90	-19	5,023	-0.38%
2024/04/29	1	15.35	5	15.34	15.30	-4	4,954	-0.08%
2024/04/26	6	14.70	8.4	14.69	15.05	-2.4	4,841	-0.05%
2024/04/25	4	14.55	16	14.62	14.75	-12	4,768	-0.25%
2024/04/24	27	14.77	30	14.69	14.65	-3	4,697	-0.06%
2024/04/23	11	14.15	19	14.23	14.45	-8	4,565	-0.18%
2024/04/22	74	13.59	61	13.63	13.80	13	4,457	0.29%
2024/04/19	8.5	12.81	1	12.40	12.90	7.5	4,316	0.17%
2024/04/18	4	12.43	5	12.48	12.55	-1	4,260	-0.02%
2024/04/17	3.2	12.62	1.1	12.65	12.65	2.1	4,234	0.05%
2024/04/16	3.6	12.56	0	0.00	12.60	3.6	4,228	0.09%
2024/04/15	3.2	12.88	8	12.80	12.80	-4.8	4,192	-0.11%
2024/04/12	3	13.35	0	0.00	13.30	3	4,120	0.07%
2024/04/11	1	14.25	4.1	14.24	13.75	-3.1	4,060	-0.08%
2024/04/10	0	0.00	3	14.43	14.25	-3	3,979	-0.08%
2024/04/08	0	0.00	8	14.83	14.75	-8	3,904	-0.20%
2024/04/03	11.3	14.65	1	14.45	14.55	10.2	3,879	0.26%
2024/04/02	11	15.20	6.1	14.93	14.85	4.9	3,848	0.13%
2024/04/01	4	14.91	1	15.10	14.90	3	3,759	0.08%
2024/03/29	1	14.40	4	14.45	14.40	-3	3,675	-0.08%
2024/03/28	2	14.90	2	14.80	14.80	0	3,584	0.00%
2024/03/26	3	15.02	2.3	15.08	14.40	0.7	3,463	0.02%
2024/03/25	2.2	14.50	1.1	14.45	14.65	1.1	3,327	0.03%
2024/03/22	0.3	14.25	13.1	14.68	14.50	-12.8	3,303	-0.39%
2024/03/21	0	0.00	1	14.30	14.25	-1	3,202	-0.03%
2024/03/20	2	14.40	0.1	14.30	14.35	1.9	3,183	0.06%
2024/03/18	3	14.38	2	14.30	14.30	1	3,111	0.03%
2024/03/15	5.1	14.84	4	14.81	14.55	1.1	3,077	0.04%
2024/03/14	5.2	15.12	6.7	15.22	15.20	-1.5	2,945	-0.05%
2024/03/13	2	14.60	2	14.53	14.50	0	2,695	0.00%
2024/03/12	16	14.52	13.1	14.89	14.55	3	2,591	0.11%
2024/03/11	6	13.92	20	13.97	13.90	-14	2,221	-0.63%
2024/03/08	0	0.00	0.1	13.10	13.50	-0.1	2,140	0.00%
2024/03/07	19	13.61	6.1	13.74	13.20	12.9	2,068	0.62%
2024/03/06	5	13.01	0	0.00	13.55	5	1,986	0.25%
2024/03/05	1.1	13.00	14.9	13.03	12.95	-13.8	1,857	-0.74%
2024/03/04	0	12.30	45	12.45	12.30	-45	1,639	-2.74%
2024/03/01	10.1	12.50	0	0.00	12.55	10.1	1,621	0.62%
2024/02/29	16	12.47	1.1	12.69	12.60	14.9	1,598	0.93%
2024/02/27	10	12.30	10	12.41	12.60	0	1,559	0.00%
2024/02/26	29.3	12.51	0	0.00	12.40	29.3	1,523	1.93%
2024/02/23	0	12.20	5	12.20	12.15	-5	1,480	-0.34%
2024/02/22	11.4	12.16	13.1	12.30	12.35	-1.7	1,448	-0.12%
2024/02/21	6	12.08	13	12.04	12.45	-7	1,363	-0.51%
2024/02/20	16	12.07	17	12.25	11.60	-1	1,187	-0.08%
2024/02/19	2	11.18	44	11.49	11.55	-42	965	-4.35%
2024/02/16	2.3	10.51	3	10.50	10.50	-0.7	876	-0.08%
2024/02/15	1	10.15	0.1	10.15	10.15	1	883	0.11%
2024/02/05	0.2	10.20	0	0.00	10.15	0.2	899	0.02%
2024/02/02	1.9	10.13	0	0.00	10.10	1.9	933	0.20%
2024/02/01	0	10.20	0	0.00	10.10	0	942	0.00%
2024/01/31	0.4	10.20	2.2	10.11	10.10	-1.8	946	-0.19%
2024/01/30	0.3	10.30	1	10.20	10.20	-0.7	956	-0.07%
2024/01/26	1	10.30	0	0.00	10.35	1	993	0.10%
2024/01/25	0.1	10.45	0	0.00	10.40	0.1	999	0.01%
2024/01/24	0.1	10.45	0	0.00	10.45	0.1	1,000	0.01%
2024/01/23	1	10.30	0	0.00	10.30	1	994	0.10%
2024/01/22	0.1	10.23	0.3	10.25	10.20	-0.1	997	-0.01%
2024/01/19	0	10.30	0	0.00	10.25	0	997	0.00%
2024/01/18	0.3	10.17	0	0.00	10.20	0.3	996	0.03%
2024/01/16	4.3	10.24	0	0.00	10.20	4.3	985	0.44%
2024/01/15	4.1	10.55	0	0.00	10.55	4.1	974	0.42%
2024/01/12	0.2	10.65	0	0.00	10.50	0.2	979	0.02%
2024/01/11	0	0.00	3	10.55	10.65	-3	989	-0.30%
2024/01/10	1.4	10.62	0.5	10.65	10.55	0.9	1,018	0.09%
2024/01/09	1.1	10.91	0	0.00	10.90	1.1	999	0.11%
2024/01/08	8.8	11.06	2	11.18	11.05	6.9	989	0.69%
2024/01/05	0.1	10.95	1.2	10.84	10.90	-1.1	980	-0.12%
2024/01/04	3.9	10.91	0.3	10.94	10.85	3.7	975	0.38%
2024/01/03	8.5	10.82	3	10.92	10.85	5.5	977	0.56%
2024/01/02	1.3	10.92	0.1	10.95	10.85	1.3	963	0.13%
2023/12/29	2.9	10.95	0	0.00	10.95	2.9	958	0.30%
2023/12/28	3.9	10.97	0	0.00	10.95	3.9	960	0.41%
2023/12/27	2.2	11.05	0	0.00	11.05	2.2	948	0.23%
2023/12/26	0	0.00	13	11.05	11.05	-13	946	-1.37%
2023/12/25	3	11.20	0	0.00	11.15	3	935	0.32%
2023/12/22	0.1	11.31	1	11.35	11.30	-0.9	921	-0.10%
2023/12/21	0.6	11.64	2.1	11.54	11.45	-1.6	914	-0.17%
2023/12/20	2	11.58	10	11.57	11.60	-8	900	-0.89%
2023/12/19	0	11.35	4.3	11.39	11.40	-4.3	882	-0.49%
2023/12/18	2	11.35	0	0.00	11.35	2	873	0.23%
2023/12/15	1.3	11.41	5.3	11.45	11.50	-4	855	-0.47%
2023/12/14	0	11.20	2	11.20	11.05	-2	823	-0.24%
2023/12/13	7.3	11.20	0	0.00	11.15	7.3	802	0.91%
2023/12/12	1.1	11.25	1	11.20	11.20	0.1	804	0.01%
2023/12/11	0.2	11.35	0	0.00	11.40	0.2	789	0.03%
2023/12/08	0.1	11.50	2	11.55	11.45	-1.9	781	-0.24%
2023/12/07	47	11.55	0	0.00	11.45	47	769	6.11%
2023/12/06	0	11.70	9	11.54	11.70	-9	713	-1.26%
2023/12/05	0.1	11.15	0	0.00	11.20	0.1	661	0.02%
2023/11/30	0	0.00	13.1	11.00	11.00	-13.1	645	-2.03%
2023/11/28	0	0.00	1	11.15	11.10	-1	640	-0.16%
2023/11/27	0	0.00	4	11.19	11.15	-4	632	-0.63%
2023/11/23	5	11.17	2.1	11.12	11.25	2.9	619	0.47%
2023/11/22	10	11.05	8.2	11.00	11.05	1.8	596	0.30%
2023/11/21	2.1	10.95	0	0.00	10.90	2.1	577	0.36%
2023/11/20	0.1	10.75	1	10.80	10.75	-0.9	567	-0.16%
2023/11/17	0.3	10.80	1	10.80	10.75	-0.7	564	-0.13%
2023/11/16	10.1	10.90	0	0.00	10.85	10.1	559	1.81%
2023/11/15	0.1	10.55	0	0.00	10.60	0.1	544	0.01%
2023/11/13	0.4	10.80	0	0.00	10.75	0.4	522	0.07%
2023/11/10	0.1	10.55	11	10.84	10.75	-10.9	512	-2.12%
2023/11/09	1.2	10.54	5	10.50	10.55	-3.8	478	-0.79%
2023/11/08	0	0.00	0.6	10.40	10.50	-0.6	470	-0.14%
2023/11/07	0.2	10.40	4	10.35	10.40	-3.8	457	-0.83%
2023/11/06	0.2	10.30	0	10.25	10.40	0.2	447	0.03%
2023/11/03	0	10.05	0	0.00	10.10	0	413	0.00%
2023/11/02	0	0.00	1	10.00	9.99	-1	413	-0.24%
2023/10/31	0.2	9.99	10	10.05	9.95	-9.8	414	-2.36%
2023/10/30	0	10.00	10	10.05	9.99	-10	415	-2.40%
2023/10/27	0.1	10.00	10	10.05	9.99	-9.9	415	-2.38%
2023/10/26	0.2	9.98	10.1	10.00	9.95	-9.9	413	-2.39%
2023/10/25	0.1	9.95	1	10.00	9.98	-1	413	-0.23%
2023/10/24	0.2	9.95	0	0.00	9.87	0.2	411	0.05%
2023/10/23	0.1	9.95	0.5	9.91	9.88	-0.4	415	-0.10%
2023/10/20	0.3	9.95	1	9.80	9.89	-0.7	413	-0.18%
2023/10/19	28.5	10.02	0	0.00	9.96	28.5	408	6.98%
2023/10/18	0	0.00	33	10.08	10.15	-33	394	-8.37%
2023/10/17	2	9.80	0.2	9.90	9.79	1.8	365	0.50%
2023/10/16	1.6	9.83	0	0.00	9.77	1.6	383	0.42%
2023/10/13	0.3	9.85	1	9.80	9.85	-0.7	392	-0.17%
2023/10/06	0.5	9.70	0	0.00	9.69	0.5	408	0.13%
2023/10/05	0.1	9.71	1.3	9.70	9.69	-1.1	411	-0.28%
2023/10/04	0.2	9.75	0	0.00	9.70	0.2	414	0.05%
2023/10/03	0.4	9.79	0	0.00	9.71	0.4	414	0.09%
2023/10/02	0.2	9.75	0	0.00	9.80	0.2	421	0.05%
2023/09/28	0.1	9.69	0	0.00	9.63	0.1	415	0.01%
2023/09/27	0	9.73	0	0.00	9.65	0	419	0.01%
2023/09/26	0.1	9.77	0.3	9.80	9.70	-0.3	423	-0.06%
2023/09/25	0	9.74	0	0.00	9.71	0	425	0.01%
2023/09/22	1.2	9.76	0.7	9.83	9.71	0.5	432	0.11%
2023/09/21	0.4	9.85	0	0.00	9.73	0.4	424	0.08%
2023/09/20	0.1	9.91	0	9.95	9.90	0.1	424	0.02%
2023/09/19	0	9.95	0	0.00	9.93	0	427	0.00%
2023/09/18	0.1	9.96	0	0.00	9.93	0.1	425	0.01%
2023/09/15	0.5	9.93	0	0.00	9.84	0.5	428	0.12%
2023/09/13	1.1	9.81	0	0.00	9.81	1.1	427	0.25%
2023/09/12	0.1	9.76	0	0.00	9.71	0.1	431	0.02%
2023/09/11	0	9.82	0	0.00	9.70	0	438	0.00%
2023/09/07	2.3	9.64	0.5	9.69	9.63	1.8	439	0.41%
2023/09/06	0.9	9.74	0.5	9.73	9.68	0.4	441	0.09%
2023/09/05	20.1	9.72	0.1	9.76	9.73	20	443	4.52%
2023/09/04	0.6	9.75	2.1	9.75	9.75	-1.5	450	-0.34%
2023/09/01	0.1	9.80	0	0.00	9.74	0.1	453	0.02%
2023/08/31	3.3	9.50	0	0.00	9.56	3.3	447	0.73%
2023/08/30	0.1	9.48	0	0.00	9.42	0.1	448	0.02%
2023/08/29	0.1	9.46	0	0.00	9.41	0.1	455	0.03%
2023/08/28	0.6	9.48	0	0.00	9.43	0.6	457	0.13%
2023/08/25	1	9.48	0	0.00	9.46	1	461	0.21%
2023/08/24	1	9.39	2	9.42	9.37	-1	463	-0.21%
2023/08/23	1.1	9.38	0	0.00	9.40	1.1	462	0.23%
2023/08/22	1.1	9.47	0	0.00	9.46	1.1	468	0.24%
2023/08/21	0.6	9.55	0	0.00	9.52	0.6	475	0.13%
2023/08/18	0.3	9.55	1	9.52	9.46	-0.7	486	-0.15%
2023/08/17	1.5	9.42	1.1	9.51	9.51	0.4	520	0.07%
2023/08/16	4.5	9.52	1	9.57	9.53	3.6	543	0.66%
2023/08/15	1	9.68	0	0.00	9.65	1	539	0.18%
2023/08/14	0.4	9.72	0	0.00	9.66	0.4	539	0.08%
2023/08/11	1	9.89	0	0.00	9.79	1	541	0.19%
2023/08/10	0.2	9.84	0	0.00	9.80	0.2	541	0.04%
2023/08/09	0.3	9.90	0	0.00	9.85	0.3	536	0.06%
2023/08/08	0.4	9.90	1	9.86	9.86	-0.6	538	-0.12%
2023/08/07	1.9	9.87	0	0.00	9.84	1.9	542	0.35%
2023/08/02	1.5	9.97	0	0.00	9.94	1.5	538	0.28%
2023/08/01	0.4	9.98	0	0.00	9.96	0.4	533	0.08%
2023/07/31	1.2	9.96	0	0.00	9.95	1.2	531	0.22%
2023/07/28	0.7	10.07	0	0.00	10.00	0.7	530	0.13%
2023/07/27	2.3	10.05	4	10.05	10.10	-1.7	531	-0.32%
2023/07/26	0.5	9.98	0	0.00	9.98	0.5	529	0.10%
2023/07/25	1.4	9.92	0	0.00	9.88	1.4	527	0.27%
2023/07/24	0.3	9.92	0	0.00	9.86	0.3	527	0.06%
2023/07/21	2.6	9.97	0	0.00	9.94	2.6	529	0.49%
2023/07/20	3.7	9.93	0	0.00	10.00	3.7	533	0.70%
2023/07/19	3.4	9.94	0.9	10.00	9.90	2.5	532	0.47%
2023/07/18	0.2	10.10	0	0.00	10.00	0.2	531	0.04%
2023/07/17	10.5	10.10	7	10.05	10.05	3.5	530	0.67%
2023/07/14	0.1	10.15	1	10.10	10.10	-0.9	531	-0.17%
2023/07/13	2.3	10.16	1.1	10.12	10.10	1.2	530	0.22%
2023/07/12	0.2	10.25	0	0.00	10.25	0.2	531	0.04%
2023/07/11	0.1	10.31	0	0.00	10.25	0.1	535	0.01%
2023/07/10	0.4	10.36	0	0.00	10.30	0.4	537	0.07%
2023/07/07	1.6	10.36	0	0.00	10.30	1.6	537	0.30%
2023/07/06	0.2	10.43	0	0.00	10.40	0.2	534	0.04%
2023/07/05	1.1	10.50	0	0.00	10.55	1.1	533	0.20%
2023/07/04	0.1	10.60	0	0.00	10.50	0.1	532	0.02%
2023/07/03	2.2	10.60	0	0.00	10.60	2.2	537	0.41%
2023/06/30	0	0.00	2.2	10.60	10.60	-2.2	538	-0.41%
2023/06/29	0.1	10.60	0	0.00	10.55	0.1	531	0.01%
2023/06/28	0	0.00	1	10.45	10.50	-1	537	-0.19%
2023/06/27	1.2	10.51	0.1	10.55	10.35	1.1	542	0.20%
2023/06/26	0.1	10.55	4	10.50	10.50	-3.9	542	-0.72%
2023/06/21	0	0.00	1	10.45	10.50	-1	546	-0.18%
2023/06/20	14.1	10.43	3	10.45	10.35	11.1	549	2.01%
2023/06/19	2.2	10.38	1	10.45	10.40	1.2	556	0.22%
2023/06/16	0.4	10.49	0	0.00	10.40	0.4	556	0.06%
2023/06/15	1.1	10.36	0	0.00	10.35	1.1	553	0.20%
2023/06/14	0.2	10.45	0	0.00	10.35	0.2	560	0.03%
2023/06/13	0.2	10.50	0	0.00	10.40	0.2	570	0.03%
2023/06/12	1.2	10.46	1	10.50	10.45	0.2	575	0.04%
2023/06/09	12.1	10.50	0	0.00	10.50	12.1	576	2.10%
2023/06/08	0	0.00	20	10.60	10.55	-20	581	-3.44%
2023/06/07	10	10.50	0	0.00	10.55	10	587	1.70%
2023/06/06	10	10.50	0	0.00	10.50	10	611	1.64%
2023/06/05	0.1	10.55	0	0.00	10.50	0.1	636	0.01%
2023/06/01	0	0.00	0.2	10.50	10.40	-0.2	633	-0.03%
2023/05/31	0.3	10.50	0	0.00	10.40	0.3	635	0.05%
2023/05/30	0.1	10.55	0	0.00	10.45	0.1	632	0.02%
2023/05/29	0	0.00	3	10.55	10.55	-3	630	-0.48%
2023/05/26	1.1	10.45	0	0.00	10.45	1.1	634	0.17%
2023/05/25	1	10.70	0	0.00	10.65	1	637	0.16%
2023/05/23	0	10.85	0	0.00	10.65	0	622	0.00%
2023/05/22	28.1	10.35	0	0.00	10.60	28.1	594	4.72%
2023/05/19	1.1	10.36	1	10.40	10.35	0.1	569	0.02%
2023/05/18	33	10.36	1	10.40	10.40	32	567	5.64%
2023/05/17	0.1	10.35	0	0.00	10.40	0.1	570	0.02%
2023/05/15	0.1	10.16	1	10.05	10.20	-0.9	570	-0.16%
2023/05/12	1.1	10.21	1	10.25	10.10	0.1	575	0.02%
2023/05/11	1.1	10.21	1	10.25	10.15	0.1	573	0.02%
2023/05/10	2.1	10.33	1	10.35	10.25	1.1	571	0.19%
2023/05/09	0	10.35	20	10.30	10.30	-20	570	-3.50%
2023/05/08	0.5	10.40	0	0.00	10.35	0.5	570	0.08%
2023/05/04	0.4	10.47	0	0.00	10.35	0.4	583	0.06%
2023/05/03	2.3	10.41	2	10.45	10.35	0.3	591	0.05%
2023/05/02	0.2	10.45	0	0.00	10.40	0.2	598	0.03%
2023/04/28	0	0.00	0	10.55	10.35	0	600	0.00%
2023/04/27	1	10.45	0	0.00	10.45	1	601	0.17%
2023/04/26	0.2	10.35	0	0.00	10.30	0.2	605	0.02%
2023/04/25	0.2	10.43	0	0.00	10.35	0.2	602	0.03%
2023/04/21	1.1	10.52	0.1	10.70	10.45	1.1	593	0.18%
2023/04/19	2.3	10.81	1.2	10.75	10.80	1.1	582	0.18%
2023/04/18	0.1	10.95	0.1	10.85	10.80	0	578	0.00%
2023/04/17	10	10.75	0	0.00	10.80	10	582	1.72%
2023/04/14	0.4	10.81	1	10.70	10.70	-0.6	574	-0.10%
2023/04/13	10	10.70	0	0.00	10.70	10	578	1.73%
2023/04/12	1	10.60	1	10.70	10.75	0	573	0.00%
2023/04/11	0.4	10.80	0	0.00	10.75	0.4	571	0.07%
2023/04/10	0.1	10.75	0	0.00	10.70	0.1	573	0.01%
2023/03/28	0.1	10.80	0.2	10.75	10.75	-0.1	574	-0.02%
2023/03/27	0	10.90	0	0.00	10.70	0	571	0.01%
2023/03/21	0	0.00	7	10.70	10.65	-7	561	-1.25%
2023/03/17	0.2	10.60	0	0.00	10.65	0.2	567	0.04%
2023/03/15	0.2	10.85	0	0.00	10.80	0.2	561	0.04%
2023/03/10	0	0.00	10	11.20	11.15	-10	569	-1.76%
2023/03/09	10.1	11.50	0	0.00	11.40	10.1	582	1.73%
2023/03/03	0.1	11.05	0	0.00	11.00	0.1	607	0.02%
2023/03/01	0.1	11.20	0	0.00	11.00	0.1	611	0.02%
2023/02/24	0	0.00	1	11.10	11.10	-1	611	-0.16%
2023/02/23	0	0.00	0.6	11.12	11.10	-0.6	608	-0.09%
2023/02/22	0.1	10.98	0	0.00	10.95	0.1	597	0.02%
2023/02/21	0.3	11.00	0.4	11.05	11.00	-0.1	603	-0.01%
2023/02/17	0	0.00	1	10.85	10.90	-1	607	-0.16%
2023/02/16	1	10.85	0	0.00	10.85	1	618	0.16%
2023/02/07	0	0.00	0.2	10.80	10.85	-0.2	657	-0.03%
2023/02/06	0	10.90	0	0.00	10.80	0	665	0.01%
2023/02/02	0.1	10.85	0	0.00	10.85	0.1	666	0.01%
2023/02/01	0	0.00	1.1	10.99	10.85	-1.1	660	-0.17%
2023/01/16	0	0.00	1	10.50	10.45	-1	654	-0.15%
2023/01/12	0.1	10.55	0	0.00	10.45	0.1	654	0.01%
2023/01/10	0	10.65	0	0.00	10.65	0	663	0.00%
2023/01/09	1	10.55	0	0.00	10.60	1	664	0.15%
2022/12/30	0.1	10.40	0	0.00	10.35	0.1	683	0.01%
2022/12/28	0.1	10.45	0	0.00	10.35	0.1	704	0.01%
2022/12/27	0	10.50	0	0.00	10.45	0	704	0.00%
2022/12/21	0.1	10.40	0	0.00	10.25	0.1	771	0.01%
2022/12/19	0.1	10.35	0	0.00	10.25	0.1	827	0.02%
2022/12/16	0	10.45	0	0.00	10.35	0	831	0.01%
2022/12/14	0	0.00	2	10.48	10.40	-2	846	-0.24%
2022/12/09	0.1	10.60	0	0.00	10.55	0.1	848	0.01%
2022/12/07	0.1	10.65	0	0.00	10.50	0.1	840	0.01%
2022/12/06	0	10.75	0	0.00	10.70	0	836	0.00%
2022/12/02	0.2	10.95	2	10.95	10.95	-1.9	832	-0.22%
2022/12/01	0	10.95	0	0.00	10.95	0	834	0.00%
2022/11/30	3	10.97	0	0.00	10.85	3	820	0.37%
2022/11/29	2	10.70	4.1	10.70	10.70	-2.1	790	-0.27%
2022/11/28	1	10.60	0	0.00	10.70	1	781	0.13%
2022/11/25	0.1	10.35	0	0.00	10.35	0.1	763	0.01%
2022/11/24	0.1	10.45	0.1	10.50	10.35	0	763	0.01%
2022/11/21	0.1	10.45	0	0.00	10.40	0.1	782	0.01%
2022/11/18	1.1	10.36	0	0.00	10.35	1.1	796	0.13%
2022/11/16	2.1	10.40	0.1	10.50	10.35	2	886	0.23%
2022/11/14	0	0.00	0.3	10.34	10.40	-0.3	891	-0.03%
2022/11/11	0.3	10.30	0	0.00	10.20	0.3	887	0.03%
2022/11/09	0.2	10.38	0	0.00	10.25	0.2	916	0.02%
2022/11/08	0	0.00	1	10.20	10.15	-1	934	-0.11%
2022/11/04	0.2	10.00	0	0.00	10.25	0.2	949	0.02%
2022/11/03	0	9.97	0	0.00	9.97	0	955	0.00%
2022/11/02	0.4	9.92	0	0.00	9.98	0.4	1,008	0.04%
2022/11/01	0	9.77	0	0.00	9.76	0	1,041	0.00%
2022/10/27	0.1	9.66	0	0.00	9.68	0.1	1,106	0.01%
2022/10/25	0.1	9.45	0	0.00	9.51	0.1	1,115	0.01%
2022/10/24	0.2	9.58	0	0.00	9.45	0.2	1,113	0.02%
2022/10/21	0.2	9.57	0	0.00	9.47	0.2	1,118	0.02%
2022/10/20	0.1	9.53	0	0.00	9.52	0.1	1,129	0.01%
2022/10/18	0	9.64	0	0.00	9.60	0	1,126	0.00%
2022/10/17	0.3	9.46	0	0.00	9.53	0.3	1,127	0.03%
2022/10/14	0.2	9.47	0	0.00	9.52	0.2	1,127	0.02%
2022/10/13	1.4	9.43	2	9.05	9.08	-0.6	1,119	-0.06%
2022/10/12	0	9.59	1	9.41	9.55	-1	1,105	-0.09%
2022/10/11	1.4	9.48	0	0.00	9.51	1.4	1,111	0.12%
2022/10/07	0	9.88	0	0.00	9.78	0	1,110	0.00%
2022/10/06	2.4	9.85	0	9.97	9.76	2.4	1,112	0.21%
2022/10/04	0.2	9.56	0	0.00	9.58	0.2	1,116	0.02%
2022/10/03	0.2	9.39	0.4	9.42	9.43	-0.2	1,118	-0.01%
2022/09/30	1.2	9.17	0	0.00	9.36	1.2	1,132	0.11%
2022/09/29	8.4	9.27	1.9	9.29	9.26	6.5	1,129	0.58%
2022/09/28	7.4	9.32	2	9.45	9.12	5.5	1,115	0.49%
2022/09/27	5.1	9.80	0	0.00	9.77	5.1	1,092	0.47%
2022/09/26	12.8	10.02	0	0.00	9.87	12.8	1,096	1.17%
2022/09/23	3.9	10.44	4.5	10.42	10.40	-0.6	1,087	-0.05%
2022/09/22	4.5	10.51	0.5	10.95	10.40	4	1,104	0.36%
2022/09/21	1.2	10.32	1	10.25	10.30	0.2	1,097	0.01%
2022/09/20	3	10.20	0	0.00	10.25	3	1,095	0.27%
2022/09/15	0	10.60	0	0.00	10.55	0	1,141	0.00%
2022/09/13	0	10.55	0	0.00	10.55	0	1,180	0.00%
2022/09/05	4	10.40	0	0.00	10.45	4	1,269	0.32%
2022/08/25	0	0.00	2	11.05	11.00	-2	1,269	-0.16%
2022/08/24	8	11.48	6	11.15	11.00	2	1,261	0.16%
2022/08/22	0.2	10.90	0	0.00	10.90	0.2	1,172	0.01%
2022/08/19	8	10.85	0	0.00	10.95	8	1,169	0.68%
2022/08/12	0	0.00	7	10.50	10.60	-7	1,106	-0.63%
2022/08/11	3	10.22	0	0.00	10.25	3	1,092	0.27%
2022/08/10	0.1	10.23	5	10.15	10.15	-4.9	1,092	-0.45%
2022/08/09	1	10.25	0	0.00	10.30	1	1,085	0.09%
2022/08/08	1	11.15	0	0.00	11.30	1	1,038	0.10%
2022/08/05	8	11.15	8	11.20	11.20	0	1,013	0.00%
2022/08/04	2	11.00	0	0.00	10.90	2	1,003	0.20%
2022/08/02	1	11.20	0	0.00	11.20	1	1,001	0.10%
2022/07/27	2	11.25	0	0.00	11.20	2	1,057	0.19%
2022/07/25	3	11.60	2	11.55	11.60	1	1,072	0.09%
2022/07/22	0	0.00	0.1	11.50	11.50	-0.1	1,075	-0.01%
2022/07/20	2	11.40	5	11.40	11.35	-3	1,131	-0.27%
2022/07/19	0	0.00	0.1	11.50	11.50	-0.1	1,194	-0.01%
2022/07/18	0	0.00	17	11.40	11.45	-17	1,218	-1.39%
2022/07/14	0	0.00	0.1	11.30	11.30	-0.1	1,242	-0.01%
2022/07/13	0	0.00	5	11.25	11.25	-5	1,253	-0.40%
2022/07/12	0	0.00	1	10.80	10.80	-1	1,274	-0.08%
2022/07/07	0	0.00	1	11.00	11.10	-1	1,397	-0.07%
2022/07/06	17	11.10	0	0.00	10.90	17	1,455	1.17%
2022/07/05	0	0.00	0.5	11.25	11.40	-0.5	1,553	-0.03%
2022/07/04	0	0.00	0	11.10	11.10	0	1,610	0.00%
2022/07/01	1	10.65	8	10.95	10.65	-7	1,643	-0.43%
2022/06/30	0.1	11.34	0	0.00	11.25	0.1	1,660	0.01%
2022/06/28	0	0.00	4	11.90	11.95	-4	1,690	-0.24%
2022/06/24	14.1	11.73	10	11.95	11.70	4.1	1,788	0.23%
2022/06/23	0	0.00	2	11.40	11.20	-2	1,792	-0.11%
2022/06/22	0	0.00	2	11.70	11.30	-2	1,821	-0.11%
2022/06/21	2.1	11.94	2	11.90	11.90	0.1	1,852	0.00%
2022/06/20	2.2	11.54	18	11.56	11.25	-15.8	1,865	-0.85%
2022/06/17	3.1	12.01	10	12.21	12.10	-6.9	1,859	-0.37%
2022/06/16	2	12.43	10	12.50	12.20	-8	1,887	-0.42%
2022/06/15	0.1	12.60	18	12.55	12.60	-17.9	1,925	-0.93%
2022/06/14	9	12.55	3	12.60	12.50	6	1,970	0.30%
2022/06/13	0	0.00	5	12.94	12.85	-5	1,968	-0.25%
2022/06/10	3	13.10	1	13.10	13.10	2	1,982	0.10%
2022/06/09	2	13.20	2	13.20	13.20	0	2,011	0.00%
2022/06/08	3	13.45	0	0.00	13.45	3	2,010	0.15%
2022/06/07	3	13.50	6	13.50	13.45	-3	2,034	-0.15%
2022/06/06	3	13.55	0	0.00	13.55	3	2,100	0.14%
2022/06/02	0	0.00	6	13.75	13.75	-6	2,147	-0.28%
2022/06/01	0	0.00	5	13.68	13.60	-5	2,171	-0.23%
2022/05/31	1	13.40	3	13.55	13.50	-2	2,181	-0.09%
2022/05/30	1	13.40	0	0.00	13.45	1	2,190	0.05%
2022/05/24	6	13.30	0	0.00	13.35	6	2,278	0.26%
2022/05/23	0	0.00	8	13.50	13.45	-8	2,278	-0.35%
2022/05/19	3	13.05	0	0.00	13.15	3	2,337	0.13%
2022/05/18	0	0.00	2	13.30	13.30	-2	2,345	-0.09%
2022/05/17	0	0.00	5	13.05	13.05	-5	2,390	-0.21%
2022/05/16	0	0.00	3	13.17	13.00	-3	2,393	-0.13%
2022/05/13	0	0.00	35	12.77	12.95	-35	2,408	-1.45%
2022/05/12	6	12.69	61	12.51	12.50	-55	2,426	-2.27%
2022/05/11	1	12.85	4	12.88	12.90	-3	2,431	-0.12%
2022/05/10	4	12.50	10	12.91	12.75	-6	2,440	-0.25%
2022/05/09	12.2	12.93	1	13.00	12.80	11.2	2,440	0.46%
2022/05/06	4	13.78	65	13.80	13.80	-61	2,425	-2.51%
2022/05/05	3.2	14.05	0	0.00	14.10	3.2	2,498	0.13%
2022/05/04	1	14.00	10	14.03	13.95	-9	2,520	-0.36%
2022/05/03	4	13.80	3	13.88	13.85	1	2,540	0.04%
2022/04/29	12	14.07	11	14.37	14.00	1	2,566	0.04%
2022/04/28	5	13.80	1	13.90	13.95	4	2,569	0.16%
2022/04/27	7	13.96	1	14.00	13.90	6	2,571	0.23%
2022/04/26	6	14.30	6	14.55	14.50	0	2,545	0.00%
2022/04/25	15.1	14.72	0.1	14.65	14.45	15	2,546	0.59%
2022/04/22	2	15.20	0	0.00	15.15	2	2,496	0.08%
2022/04/21	2	15.35	0	0.00	15.35	2	2,509	0.08%
2022/04/20	0	0.00	10	15.28	15.25	-10	2,520	-0.40%
2022/04/19	0	0.00	6	15.25	15.25	-6	2,551	-0.24%
2022/04/18	8	15.24	2	15.20	15.20	6	2,572	0.23%
2022/04/15	3.1	15.47	5	15.42	15.35	-1.9	2,562	-0.07%
2022/04/14	11	15.55	6	15.56	15.50	5	2,566	0.19%
2022/04/13	54	15.74	0	0.00	15.75	54	2,565	2.10%
2022/04/12	6	15.95	9	16.30	15.95	-3	2,529	-0.12%
2022/04/11	13	16.58	80	16.47	16.40	-67	2,489	-2.69%
2022/04/08	7.1	17.22	1	17.25	17.20	6.1	2,406	0.25%
2022/04/07	1	16.95	6	16.72	16.60	-5	2,357	-0.21%
2022/04/06	3	17.15	16	17.15	17.20	-13	2,321	-0.56%
2022/04/01	1	16.95	0	0.00	17.05	1	2,318	0.04%
2022/03/31	2	17.08	3	17.00	17.10	-1	2,331	-0.04%
2022/03/30	1	16.80	12.3	16.84	17.10	-11.3	2,319	-0.49%
2022/03/29	3	16.83	0	0.00	16.75	3	2,261	0.13%
2022/03/28	3	16.60	4	16.50	16.65	-1	2,270	-0.04%
2022/03/25	4	16.65	30	16.77	16.75	-26	2,273	-1.14%
2022/03/24	18	16.67	27	16.74	16.65	-9	2,283	-0.39%
2022/03/23	1	16.45	0	0.00	16.60	1	2,557	0.04%
2022/03/22	6	16.43	1	16.45	16.40	5	2,575	0.19%
2022/03/21	8	16.35	23	16.46	16.40	-15	2,573	-0.58%
2022/03/18	15	16.27	150	16.25	16.25	-135	2,592	-5.21%	大賣/鉅額交易
2022/03/17	0	0.00	9	16.03	16.05	-9	2,577	-0.35%
2022/03/16	1	15.90	0	0.00	15.70	1	2,557	0.04%
2022/03/15	4	15.70	4	15.65	15.60	0	2,648	0.00%
2022/03/14	10	15.40	5	15.60	15.60	5	2,687	0.19%
2022/03/11	5	15.50	9	15.53	15.55	-4	2,694	-0.15%
2022/03/10	6	15.76	6	15.65	15.60	0	2,745	0.00%
2022/03/09	4	15.25	17.8	15.72	15.75	-13.8	2,955	-0.47%
2022/03/08	1	15.25	4	15.26	15.15	-3	2,935	-0.10%
2022/03/07	5	15.41	0	0.00	15.40	5	2,922	0.17%
2022/03/04	0	0.00	1	15.85	15.80	-1	2,942	-0.03%
2022/03/02	1	15.70	8	15.73	15.85	-7	3,059	-0.23%
2022/02/25	1	15.45	2	15.55	15.35	-1	3,113	-0.03%
2022/02/24	10	15.65	2	15.53	15.40	8	3,137	0.26%
2022/02/23	4	15.95	2	16.00	15.95	2	3,132	0.06%
2022/02/22	2	15.95	2	16.00	15.95	0	3,209	0.00%
2022/02/21	4	16.21	4.2	16.27	16.25	-0.2	3,218	-0.01%
2022/02/18	2	15.95	9	16.08	16.10	-7	3,242	-0.22%
2022/02/17	3	16.28	0	0.00	15.95	3	3,298	0.09%
2022/02/16	1	16.05	0	0.00	15.95	1	3,306	0.03%
2022/02/15	0	0.00	1	15.90	15.90	-1	3,356	-0.03%
2022/02/14	0.2	16.15	2.2	16.10	16.15	-2	3,413	-0.06%
2022/02/11	1	16.25	7	16.11	16.05	-6	3,748	-0.16%
2022/02/10	2	16.05	8	16.07	16.05	-6	3,870	-0.16%
2022/02/09	10	16.10	2	16.18	16.15	8	4,058	0.20%
2022/02/08	5	16.02	13	16.06	16.15	-8	4,103	-0.19%
2022/02/07	2	15.90	36	15.56	15.90	-34	4,171	-0.82%
2022/01/26	8	14.92	4	15.00	15.00	4	4,266	0.09%
2022/01/25	2.2	15.00	6	15.00	14.95	-3.8	4,352	-0.09%
2022/01/24	3	15.05	5	15.01	15.15	-2	4,387	-0.05%
2022/01/21	12	15.40	5	15.37	15.40	7	4,416	0.16%
2022/01/20	1	15.50	0.2	15.55	15.60	0.8	4,460	0.02%
2022/01/19	0	0.00	8	15.49	15.50	-8	4,516	-0.18%
2022/01/18	2	15.73	6	15.67	15.50	-4	4,605	-0.09%
2022/01/14	6	15.22	7	15.26	15.30	-1	4,766	-0.02%
2022/01/13	2	15.65	5	15.60	15.60	-3	4,833	-0.06%
2022/01/12	5	15.50	1	15.40	15.40	4	4,948	0.08%
2022/01/11	7	15.81	11	15.80	15.70	-4	5,288	-0.08%
2022/01/10	2	15.88	1	15.85	16.00	1	5,557	0.02%
2022/01/07	6	15.88	0	0.00	15.85	6	5,589	0.11%
2022/01/06	1	15.95	0	0.00	15.95	1	5,624	0.02%
2022/01/05	6	16.10	0	0.00	16.10	6	5,665	0.11%
2022/01/04	9	16.23	0	0.00	16.30	9	5,769	0.16%
2022/01/03	0	0.00	7	16.38	16.35	-7	5,878	-0.12%
2021/12/30	5	16.45	0	0.00	16.45	5	6,055	0.08%
2021/12/29	5	16.45	1	16.45	16.55	4	6,566	0.06%
2021/12/28	7	16.40	4	16.44	16.40	3	6,865	0.04%
2021/12/27	10	16.57	14	16.67	16.55	-4	7,447	-0.05%
2021/12/23	17	16.52	9	16.50	16.50	8	9,207	0.09%
2021/12/22	13	16.65	4	16.74	16.60	9	9,607	0.09%
2021/12/21	5	16.48	7	16.74	16.80	-2	10,623	-0.02%
2021/12/20	19	16.58	5	16.80	16.55	14	10,759	0.13%
2021/12/17	150	16.85	88	17.12	16.80	62	10,748	0.58%	大買/
2021/12/16	24	16.80	20	16.96	16.60	4	10,478	0.04%
2021/12/15	0	0.00	2	16.73	16.75	-2	10,516	-0.02%
2021/12/14	15	16.73	16	16.80	16.50	-1	10,534	-0.01%
2021/12/13	5	16.95	0	0.00	16.75	5	10,492	0.05%
2021/12/10	8	16.72	0	0.00	16.75	8	10,482	0.08%
2021/12/09	9	16.96	24	17.03	16.90	-15	10,535	-0.14%
2021/12/08	3	16.95	13	16.99	16.70	-10	10,463	-0.10%
2021/12/07	2	16.90	14	16.81	16.90	-12	10,429	-0.12%
2021/12/06	4	16.81	54	16.81	16.85	-50	10,412	-0.48%
2021/12/03	80	16.72	52	16.84	16.90	28	10,387	0.27%
2021/12/02	3	16.03	2	16.05	16.10	1	10,202	0.01%
2021/12/01	3	16.05	3	16.13	16.15	0	10,232	0.00%
2021/11/30	7	16.11	12	16.05	16.10	-5	10,289	-0.05%
2021/11/29	30	15.60	19	15.63	15.60	11	10,430	0.11%
2021/11/26	13	16.33	29	16.31	16.10	-16	10,409	-0.15%
2021/11/25	16	16.64	13	16.69	16.60	3	10,419	0.03%
2021/11/24	9	16.48	2	16.55	16.60	7	10,420	0.07%
2021/11/23	6	16.61	11	16.40	16.30	-5	10,418	-0.05%
2021/11/22	16	16.49	18	16.53	16.40	-2	10,428	-0.02%
2021/11/19	27	16.59	4	16.43	16.40	23	10,482	0.22%
2021/11/18	20	16.69	3	16.68	16.65	17	10,467	0.16%
2021/11/17	10	16.64	2	16.70	16.60	8	10,541	0.08%
2021/11/16	15.1	16.85	0	0.00	16.70	15.1	10,572	0.14%
2021/11/15	20	16.94	14	16.90	16.90	6	10,626	0.06%
2021/11/12	20	17.01	16	17.10	16.95	4	10,747	0.04%
2021/11/11	8	17.06	0	17.10	17.05	8	10,836	0.07%
2021/11/10	33.2	17.38	57	17.29	17.20	-23.8	10,969	-0.22%
2021/11/09	42.1	16.95	23	16.98	16.90	19.1	10,689	0.18%
2021/11/08	56	16.98	45	17.05	17.00	11	10,649	0.10%
2021/11/05	3	17.45	3	17.68	17.65	0	10,570	0.00%
2021/11/04	2	17.48	3.1	17.66	17.40	-1.1	10,622	-0.01%
2021/11/03	9	17.58	13	17.55	17.65	-4	10,856	-0.04%
2021/11/02	10	17.36	26.1	17.49	17.15	-16.1	11,142	-0.14%
2021/11/01	12	17.05	8.2	17.15	17.10	3.8	11,155	0.03%
2021/10/29	10	17.10	0	0.00	17.10	10	11,217	0.09%
2021/10/28	2	17.13	2	17.20	17.30	0	11,205	0.00%
2021/10/27	5.1	16.99	20.1	16.97	17.05	-15	11,259	-0.13%
2021/10/26	11	17.05	0	0.00	17.05	11	11,310	0.10%
2021/10/25	31	17.51	2	17.55	17.40	29	11,401	0.25%
2021/10/22	6	17.44	19	17.47	17.40	-13	11,495	-0.11%
2021/10/21	4	17.80	1.2	18.15	17.80	2.8	11,547	0.02%
2021/10/20	6	18.07	2	18.00	18.00	4	11,620	0.03%
2021/10/19	22	18.01	4	18.09	18.05	18	11,855	0.15%
2021/10/18	27	18.09	41.1	17.99	18.40	-14.1	11,592	-0.12%
2021/10/15	8	17.06	2	17.08	16.95	6	11,483	0.05%
2021/10/14	9	17.01	12	16.96	16.90	-3	11,567	-0.03%
2021/10/13	1.1	16.91	6	17.05	16.90	-4.9	11,659	-0.04%
2021/10/12	12	17.55	5	17.46	17.40	7	11,702	0.06%
2021/10/08	2	17.90	81	18.04	18.15	-79	11,723	-0.67%
2021/10/07	14	18.27	9	18.30	18.20	5	11,892	0.04%
2021/10/06	22.1	18.04	39.3	18.12	18.00	-17.2	12,221	-0.14%
2021/10/05	59	17.21	44	17.48	17.95	15	11,997	0.13%
2021/10/04	117.1	18.91	89.1	18.04	17.70	28	12,100	0.23%	大買/
2021/10/01	108	20.62	154	19.89	19.65	-46	11,568	-0.40%	大買/大賣/
2021/09/30	97	20.78	154.3	21.15	21.35	-57.3	10,772	-0.53%	大賣/
2021/09/29	149	19.36	74	19.56	19.45	75	9,897	0.76%	大買/
2021/09/28	172	19.73	89	19.48	19.40	83	9,502	0.87%	大買/
2021/09/27	2	18.25	38	18.11	18.75	-36	8,503	-0.42%
2021/09/24	13	17.57	7.1	17.84	17.50	5.9	8,397	0.07%
2021/09/23	33.1	17.38	28	17.40	17.35	5.1	8,444	0.06%
2021/09/22	13	17.53	3	17.40	17.40	10	8,471	0.12%
2021/09/17	18	18.33	0	0.00	18.30	18	8,552	0.21%
2021/09/16	2.1	18.62	0	0.00	18.55	2.1	8,607	0.02%
2021/09/15	1	18.55	0	0.00	18.85	1	9,022	0.01%
2021/09/14	9	18.73	4	18.60	18.60	5	9,374	0.05%
2021/09/13	1	19.15	1	18.95	19.20	0	9,851	0.00%
2021/09/10	0	0.00	3	18.68	18.70	-3	11,115	-0.03%
2021/09/09	3	18.10	16	18.45	18.45	-13	11,323	-0.11%
2021/09/08	9	18.24	2	18.15	18.10	7	11,584	0.06%
2021/09/07	15	18.49	26	18.62	18.45	-11	11,740	-0.09%
2021/09/06	20	18.61	5	18.40	18.40	15	11,836	0.13%
2021/09/03	2	19.10	15	19.16	19.20	-13	11,964	-0.11%
2021/09/02	20.1	18.88	2	19.10	18.60	18.1	12,175	0.15%
2021/09/01	3.2	20.09	5	20.16	19.95	-1.8	12,163	-0.01%
2021/08/31	1	20.10	36	19.89	20.20	-35	12,314	-0.28%
2021/08/30	0	0.00	9	19.92	19.90	-9	12,535	-0.07%
2021/08/27	1.5	19.92	4	20.00	19.90	-2.5	13,383	-0.02%
2021/08/26	10	19.73	27	19.84	19.70	-17	15,401	-0.11%
2021/08/25	0	0.00	6	19.68	19.80	-6	16,491	-0.04%
2021/08/24	5	19.19	2	19.25	19.25	3	17,469	0.02%
2021/08/23	24	19.43	4	19.41	19.55	20	18,596	0.11%
2021/08/20	11	18.80	4	18.86	18.90	7	20,166	0.03%
2021/08/19	70	18.96	62.4	18.67	18.50	7.6	21,879	0.03%
2021/08/18	10	18.97	13.5	18.07	19.25	-3.5	25,250	-0.01%
2021/08/17	14	18.64	11	18.77	18.40	3	28,626	0.01%
2021/08/16	2	19.33	23	19.06	19.45	-21	30,071	-0.07%
2021/08/13	6.1	19.53	14	19.84	19.50	-7.9	33,128	-0.02%
2021/08/12	9	19.21	16	19.55	19.60	-7	34,806	-0.02%
2021/08/11	12.1	19.90	15	19.95	19.50	-2.9	35,695	-0.01%
2021/08/10	10	20.39	1	20.25	20.25	9	37,472	0.02%
2021/08/09	60	20.91	4	20.78	20.60	56	38,180	0.15%
2021/08/06	42.2	22.45	88.2	22.62	21.95	-46	39,396	-0.12%
2021/08/05	4	21.39	9	21.29	21.45	-5	40,500	-0.01%
2021/08/04	8	21.10	13.1	21.50	21.10	-5.1	43,753	-0.01%
2021/08/03	6	21.33	16	21.24	21.15	-10	44,498	-0.02%
2021/08/02	12	20.80	9	20.82	21.65	3	45,027	0.01%
2021/07/30	12.1	21.17	7.9	21.22	21.10	4.2	46,282	0.01%
2021/07/29	22.1	21.52	34	21.20	21.75	-11.9	47,165	-0.03%
2021/07/28	8.1	20.25	21.5	20.62	20.80	-13.4	47,550	-0.03%
2021/07/27	25	20.64	10	20.87	20.25	15	48,011	0.03%
2021/07/26	33	21.24	43	21.21	21.15	-10	48,466	-0.02%
2021/07/23	29	21.59	43	21.44	21.65	-14	48,730	-0.03%
2021/07/22	30	20.17	16	20.55	20.05	14	48,592	0.03%
2021/07/21	12	20.35	18	20.33	20.00	-6	48,682	-0.01%
2021/07/20	32	21.10	15	21.16	21.00	17	48,769	0.03%
2021/07/19	21	21.46	21	22.00	21.80	0	49,002	0.00%
2021/07/16	15.1	21.54	10	21.39	21.40	5.1	49,333	0.01%
2021/07/15	19	21.73	16	21.57	22.10	3	49,513	0.01%
2021/07/14	9	20.87	37	20.75	21.20	-28	49,671	-0.06%
2021/07/13	37.1	21.58	68	21.26	20.90	-30.9	49,786	-0.06%
2021/07/12	31.1	23.23	28	23.23	23.05	3.1	49,635	0.01%
2021/07/09	80	24.20	28	24.52	23.80	52	49,983	0.10%
2021/07/08	3.8	25.30	33	25.35	25.30	-29.2	49,925	-0.06%
2021/07/07	3.5	24.80	9	24.96	24.60	-5.5	50,603	-0.01%
2021/07/06	2	23.70	21	24.01	24.25	-19	51,005	-0.04%
2021/07/05	4	23.15	2	23.10	23.40	2	51,616	0.00%
2021/07/02	0	0.00	4	23.75	23.60	-4	52,722	-0.01%
2021/07/01	16	24.07	0	0.00	23.50	16	53,157	0.03%
2021/06/30	3	23.82	5.5	22.60	23.90	-2.5	53,339	0.00%
2021/06/29	14	23.08	14	22.74	22.55	0	53,304	0.00%
2021/06/28	23	23.35	21	23.17	23.35	2	53,317	0.00%
2021/06/25	24	24.69	14	24.85	24.45	10	53,263	0.02%
2021/06/24	76.2	24.91	57.1	24.97	24.55	19.1	53,333	0.04%
2021/06/23	48	24.44	57	24.64	24.30	-9	53,378	-0.02%
2021/06/22	33	25.50	108.1	25.38	24.95	-75.1	53,081	-0.14%	大賣/
2021/06/21	229	26.18	140.1	26.12	24.70	88.9	52,624	0.17%	大買/大賣/
2021/06/18	23	26.01	31.4	25.87	26.40	-8.3	51,434	-0.02%
2021/06/17	47	25.09	11	25.09	26.00	36	51,352	0.07%
2021/06/16	26.3	26.08	23	26.04	25.80	3.3	51,119	0.01%
2021/06/15	20	25.66	49	25.71	25.80	-29	51,074	-0.06%
2021/06/11	29	24.83	29.1	25.12	25.00	-0.1	51,030	0.00%
2021/06/09	30	25.04	11.1	25.11	24.80	18.9	50,805	0.04%
2021/06/08	12.2	25.38	20.2	25.52	25.30	-8	51,007	-0.02%
2021/06/07	53.1	25.72	79	26.17	25.75	-25.9	51,325	-0.05%
2021/06/04	146.2	27.46	43.5	27.11	26.45	102.7	51,054	0.20%	大買/鉅額交易
2021/06/03	182	27.30	314	27.72	28.30	-132	50,181	-0.26%	大買/大賣/鉅額交易
2021/06/02	218	26.20	212.5	26.27	25.75	5.5	48,157	0.01%	大買/大賣/
2021/06/01	116	25.69	202.1	25.68	26.25	-86.1	47,028	-0.18%	大買/大賣/
2021/05/31	216	26.09	341.6	26.11	25.10	-125.6	45,979	-0.27%	大買/大賣/鉅額交易
2021/05/28	387	26.45	232.4	26.72	26.50	154.7	44,815	0.35%	大買/大賣/鉅額交易
2021/05/27	378.3	26.51	306.2	26.23	25.90	72.1	43,186	0.17%	大買/大賣/
2021/05/26	449.5	26.04	514	26.46	26.15	-64.5	41,423	-0.16%	大買/大賣/
2021/05/25	422.5	26.10	597.7	26.29	24.60	-175.1	37,974	-0.46%	大買/大賣/鉅額交易
2021/05/24	268	25.02	237.9	25.71	26.10	30.1	34,465	0.09%	大買/大賣/
2021/05/21	332	22.35	309.2	22.80	23.75	22.8	32,924	0.07%	大買/大賣/
2021/05/20	366	20.93	239.1	21.32	21.60	126.9	29,728	0.43%	大買/大賣/鉅額交易
2021/05/19	432.1	19.64	423	19.45	19.65	9.1	28,016	0.03%	大買/大賣/
2021/05/18	330.4	19.64	224	19.71	19.90	106.4	27,084	0.39%	大買/大賣/鉅額交易
2021/05/17	72.6	19.29	49.5	19.48	18.95	23.1	25,228	0.09%
2021/05/14	117	20.75	164.2	20.60	21.05	-47.3	24,418	-0.19%	大買/大賣/
2021/05/13	287	20.71	218.2	20.55	19.15	68.8	22,869	0.30%	大買/大賣/
2021/05/12	661.4	23.30	663.3	21.66	21.05	-1.9	21,310	-0.01%	大買/大賣/
2021/05/11	244	22.36	86.1	22.17	22.55	158	17,943	0.88%	大買/鉅額交易
2021/05/10	20	19.77	82.1	20.18	20.50	-62.1	17,086	-0.36%
2021/05/07	261.4	19.16	162	19.09	18.65	99.4	16,535	0.60%	大買/大賣/
2021/05/06	109	17.86	133.1	18.08	18.80	-24.1	15,177	-0.16%	大買/大賣/
2021/05/05	22	17.24	46	17.01	17.10	-24	14,183	-0.17%
2021/05/04	102	16.10	25.3	16.61	15.95	76.7	13,621	0.56%	大買/
2021/05/03	64.4	18.02	98.1	17.78	17.35	-33.7	13,001	-0.26%
2021/04/29	157	17.27	33	17.61	17.20	124	12,410	1.00%	大買/鉅額交易
2021/04/28	53	17.33	27	17.45	17.50	26	12,004	0.22%
2021/04/27	25	17.03	74	17.05	17.10	-49	11,810	-0.41%
2021/04/26	49	17.08	7	17.23	16.95	42	11,618	0.36%
2021/04/23	62	17.10	78	17.42	17.35	-16	11,390	-0.14%
2021/04/22	66.1	17.53	58	17.18	16.90	8.1	11,094	0.07%
2021/04/21	13	17.32	21.2	17.51	17.25	-8.2	10,639	-0.08%
2021/04/20	35.2	16.87	22	17.03	17.00	13.2	10,368	0.13%
2021/04/19	26	16.89	101.3	17.01	17.25	-75.3	10,127	-0.74%	大賣/
2021/04/16	32.1	16.68	35.5	16.80	17.00	-3.4	9,757	-0.04%
2021/04/15	110	16.45	82.5	16.31	16.75	27.5	9,456	0.29%	大買/
2021/04/14	35	15.67	39	15.59	15.50	-4	8,856	-0.05%
2021/04/13	125.2	16.30	86	16.26	15.60	39.2	8,704	0.45%	大買/
2021/04/12	52	15.51	101	15.30	16.05	-49	8,129	-0.60%	大賣/
2021/04/09	170	14.77	138.1	14.82	15.05	31.9	7,772	0.41%	大買/大賣/
2021/04/08	173.2	14.42	89	14.57	14.40	84.2	7,291	1.15%	大買/
2021/04/07	94	13.40	61	13.65	13.65	33	6,385	0.52%
2021/04/06	7	12.39	6	12.19	12.45	1	6,241	0.02%
2021/04/01	2	11.78	0	0.00	11.75	2	6,459	0.03%
2021/03/31	4	11.95	5	11.85	11.80	-1	7,505	-0.01%
2021/03/30	6	11.91	6	11.91	11.90	0	7,706	0.00%
2021/03/29	30	12.25	3	12.05	12.00	27	7,653	0.35%
2021/03/26	86	12.48	26	12.38	12.25	60	7,686	0.78%
2021/03/25	0	0.00	4	12.00	12.05	-4	7,244	-0.06%
2021/03/24	8	12.05	9	11.98	11.95	-1	7,180	-0.01%
2021/03/23	4	11.81	5	11.91	11.80	-1	7,095	-0.01%
2021/03/22	9	12.00	3	11.97	11.95	6	6,986	0.09%
2021/03/19	4	11.75	3	11.80	11.75	1	6,918	0.01%
2021/03/18	46	11.91	4	11.85	11.95	42	6,977	0.60%
2021/03/17	5	11.87	11	11.82	11.85	-6	6,928	-0.09%
2021/03/16	2	11.55	12	11.79	11.50	-10	6,873	-0.15%
2021/03/15	5	11.80	28	11.78	11.85	-23	6,818	-0.34%
2021/03/12	34.1	11.69	41	11.55	11.90	-6.9	6,653	-0.10%
2021/03/11	41	11.29	57	11.44	11.20	-16	6,304	-0.25%
2021/03/09	0	0.00	7	10.60	10.55	-7	5,790	-0.12%
2021/03/08	6	10.75	0	0.00	10.70	6	5,798	0.10%
2021/03/05	1	10.60	0	0.00	10.60	1	5,781	0.02%
2021/03/04	49	10.65	0	10.70	10.70	49	5,801	0.84%
2021/03/03	50	10.70	0	0.00	10.65	50	5,811	0.86%
2021/03/02	10	10.87	2	10.90	10.60	8	5,793	0.14%
2021/02/26	11	10.65	41	10.73	10.75	-30	5,776	-0.52%
2021/02/25	0	0.00	41	10.64	10.65	-41	5,746	-0.71%
2021/02/24	9	10.38	20	10.42	10.35	-11	5,724	-0.19%
2021/02/23	19	10.71	6	10.72	10.75	13	5,686	0.23%
2021/02/22	5	10.62	8	10.62	10.60	-3	5,650	-0.05%
2021/02/19	1	10.20	5	10.35	10.35	-4	5,606	-0.07%
2021/02/18	0	0.00	14	9.96	10.10	-14	5,622	-0.25%
2021/02/17	1	9.59	0	0.00	9.59	1	5,709	0.02%
2021/02/05	0	0.00	1	9.07	9.07	-1	5,671	-0.02%
2021/02/02	0	0.00	2	9.04	9.10	-2	5,711	-0.04%
2021/02/01	0	0.00	1	8.84	8.90	-1	5,721	-0.02%
2021/01/29	0	0.00	20	8.95	8.87	-20	5,712	-0.35%
2021/01/28	48	9.11	0	0.00	9.06	48	5,682	0.84%
2021/01/26	10	9.40	1	9.15	9.13	9	5,666	0.16%
2021/01/25	8	9.30	0	0.00	9.35	8	5,665	0.14%
2021/01/22	0	0.00	18	9.03	9.13	-18	5,639	-0.32%
2021/01/20	1	9.30	0	0.00	9.20	1	5,581	0.02%
2021/01/19	5	9.45	2	9.51	9.59	3	5,537	0.05%
2021/01/18	1	9.40	21	9.13	9.41	-20	5,509	-0.36%
2021/01/15	1	9.45	5	9.50	9.38	-4	5,463	-0.07%
2021/01/14	11	9.91	1.3	9.90	9.86	9.7	5,400	0.18%
2021/01/13	28	10.06	8	10.13	10.05	20	5,375	0.37%
2021/01/12	36	9.87	36	10.00	9.94	0	5,339	0.00%
2021/01/11	2.4	10.18	2	10.05	10.00	0.4	5,274	0.01%
2021/01/08	3	10.20	17	10.18	10.20	-14	5,250	-0.27%
2021/01/07	11.1	10.32	36	10.36	10.30	-24.9	5,234	-0.48%
2021/01/06	54.2	10.65	84	10.48	10.30	-29.8	5,186	-0.57%
2021/01/05	25.2	11.51	17	11.52	11.20	8.2	4,979	0.16%
2021/01/04	51	11.19	13	11.27	11.35	38	4,786	0.79%
2020/12/31	17	11.25	3	11.70	11.20	14	4,665	0.30%
2020/12/30	61.1	11.82	47	11.70	11.50	14.1	4,481	0.31%
2020/12/29	33	11.96	49	12.11	11.75	-16	4,261	-0.38%
2020/12/28	118	11.88	53.1	11.86	12.10	64.9	3,928	1.65%	大買/
2020/12/25	110	11.85	69.4	11.92	12.10	40.6	3,467	1.17%	大買/
2020/12/24	49	10.52	29	10.97	11.00	20	2,367	0.84%
2020/12/23	11	10.03	2	9.94	10.00	9	2,091	0.43%
2020/12/22	9	10.16	0	0.00	9.70	9	2,058	0.44%
2020/12/21	0	0.00	10	9.95	9.89	-10	1,894	-0.53%
2020/12/18	2	9.60	0	0.00	9.60	2	1,871	0.11%
2020/12/14	0	0.00	1	10.10	10.05	-1	1,869	-0.05%
2020/12/11	3	9.95	5	9.74	9.51	-2	1,800	-0.11%
2020/12/10	10	9.62	0	0.00	9.63	10	1,717	0.58%
2020/12/09	0	0.00	4	9.44	9.48	-4	1,718	-0.23%
2020/12/08	0	0.00	1	9.34	9.34	-1	1,781	-0.06%
2020/12/07	0	0.00	13	9.31	9.33	-13	2,136	-0.61%
2020/12/01	0.1	9.30	4	9.27	9.27	-3.9	2,234	-0.18%
2020/11/30	5	9.42	0	0.00	9.40	5	2,261	0.22%
2020/11/27	1	9.29	8	9.28	9.37	-7	2,266	-0.31%
2020/11/26	0	0.00	0	9.09	9.26	0	2,258	0.00%
2020/11/24	3	9.20	0	0.00	9.22	3	2,277	0.13%
2020/11/23	2	9.22	10	9.21	9.21	-8	2,322	-0.34%
2020/11/20	0	0.00	10	9.15	9.17	-10	2,333	-0.43%
2020/11/19	1	9.18	0	0.00	9.16	1	2,397	0.04%
2020/11/18	10	9.22	0	0.00	9.21	10	2,504	0.40%
2020/11/17	19	9.25	0	0.00	9.19	19	2,572	0.74%
2020/11/16	5	9.11	0	0.00	9.10	5	2,612	0.19%
2020/11/13	1	8.62	10	8.55	8.62	-9	2,558	-0.35%
2020/11/09	0	0.00	0	7.90	8.15	0	2,572	0.00%
2020/11/06	1	7.85	0	0.00	7.86	1	2,550	0.04%
2020/10/30	10	8.00	0	0.00	8.02	10	2,624	0.38%
2020/10/29	0	0.00	1	8.12	8.07	-1	2,627	-0.04%
2020/10/27	0	0.00	2	8.20	8.19	-2	2,629	-0.08%
2020/10/22	0	0.00	1	8.29	8.07	-1	2,635	-0.04%
2020/10/21	1	8.25	20	8.20	8.28	-19	2,637	-0.72%
2020/10/20	6	8.27	19	8.35	8.25	-13	2,632	-0.49%
2020/10/19	10	8.50	0	0.00	8.50	10	2,618	0.38%
2020/10/15	0	0.00	18	8.74	8.69	-18	2,583	-0.70%
2020/10/14	0.1	8.70	0	0.00	8.73	0.1	2,531	0.00%
2020/10/08	2	8.65	0	0.00	8.75	2	2,525	0.08%
2020/10/06	0	0.00	8	8.80	8.72	-8	2,532	-0.32%
2020/09/30	4	8.60	0	0.00	8.61	4	2,531	0.16%
2020/09/29	0	0.00	4	8.60	8.61	-4	2,539	-0.16%
2020/09/28	0	0.00	3	8.61	8.61	-3	2,540	-0.12%
2020/09/25	3	8.59	0	0.00	8.63	3	2,533	0.12%
2020/09/24	9	8.70	55	8.66	8.71	-46	2,506	-1.84%
2020/09/23	65	8.81	10	8.81	8.82	55	2,473	2.22%
2020/09/22	1	8.81	7.1	8.74	8.80	-6.1	2,462	-0.25%
2020/09/21	9	8.96	0	0.00	8.90	9	2,444	0.37%
2020/09/18	1	9.00	5	8.93	8.95	-4	2,434	-0.16%
2020/09/17	30	9.22	16	9.06	8.95	14	2,421	0.58%
2020/09/16	0	0.00	3	8.91	8.92	-3	2,396	-0.13%
2020/09/15	0	0.00	2	8.87	8.84	-2	2,616	-0.08%
2020/09/14	0	0.00	5	8.83	8.80	-5	2,622	-0.19%
2020/09/11	9	8.91	3	8.88	8.87	6	2,615	0.23%
2020/09/10	99	9.18	141	9.26	9.50	-42	2,591	-1.62%	大賣/
2020/09/09	0	0.00	3	8.88	8.95	-3	2,220	-0.14%
2020/09/08	10	8.91	5	8.96	8.94	5	2,188	0.23%
2020/09/04	1	8.78	0	0.00	8.85	1	2,100	0.05%
2020/09/03	3	8.90	1	8.93	8.90	2	2,059	0.10%
2020/09/02	3	8.80	2	8.81	8.82	1	2,018	0.05%
2020/09/01	0	0.00	12	8.73	8.73	-12	2,004	-0.60%
2020/08/31	6	8.88	0	0.00	8.82	6	1,987	0.30%
2020/08/28	30	8.89	42	8.80	8.81	-12	1,962	-0.61%
2020/08/27	57	8.86	0	0.00	8.67	57	1,913	2.98%
2020/08/26	0	0.00	25	8.56	8.62	-25	1,847	-1.35%
2020/08/25	10	8.65	18	8.60	8.57	-8	1,817	-0.44%
2020/08/24	71	8.44	68	8.49	8.60	3	1,739	0.17%
2020/08/21	20	8.03	21	8.10	8.21	-1	1,641	-0.06%
2020/08/20	0	0.00	23	8.01	7.89	-23	1,551	-1.48%
2020/08/19	1	7.97	1	7.87	7.86	0	1,444	0.00%
2020/08/18	0	0.00	10	7.37	7.48	-10	1,348	-0.74%
2020/08/17	0	0.00	23	7.48	7.47	-23	1,332	-1.73%
2020/08/12	1	7.04	0	0.00	7.09	1	1,281	0.08%
2020/08/11	1	7.18	0	0.00	7.12	1	1,289	0.08%
2020/08/10	1	7.21	0	0.00	7.20	1	1,295	0.08%
2020/08/07	0	0.00	17	7.32	7.33	-17	1,290	-1.32%
2020/08/04	0	0.00	0	7.07	7.01	0	1,242	0.00%
2020/08/03	0	0.00	1	6.78	6.90	-1	1,252	-0.08%
2020/07/29	0	0.00	1	6.70	6.67	-1	1,286	-0.08%
2020/07/28	10	6.57	0	0.00	6.57	10	1,310	0.76%
2020/07/27	3	6.77	0	0.00	6.65	3	1,326	0.23%
2020/07/20	2	6.98	1	6.99	6.99	1	1,447	0.07%
2020/07/16	0	0.00	2	7.12	7.11	-2	1,518	-0.13%
2020/07/15	0	0.00	2	7.07	7.04	-2	1,591	-0.13%
2020/07/13	2	7.05	0	0.00	7.12	2	1,717	0.12%
2020/07/10	2	7.01	0	0.00	7.02	2	1,748	0.11%
2020/07/08	10	7.00	0	0.00	7.03	10	1,798	0.56%
2020/07/07	0	0.00	6	7.03	7.04	-6	1,796	-0.33%
2020/07/06	1	7.13	14	7.11	7.12	-13	1,796	-0.72%
2020/07/03	0	0.00	2	7.02	7.02	-2	1,818	-0.11%
2020/07/02	1	7.03	0	0.00	7.05	1	1,831	0.05%
2020/07/01	11	7.08	10	7.07	7.07	1	1,850	0.05%
2020/06/29	9	7.08	1	7.04	7.06	8	1,887	0.42%
2020/06/23	25	7.60	1	7.36	7.35	24	1,905	1.26%
2020/06/22	9	7.89	2	8.07	7.69	7	1,871	0.37%
2020/06/18	3	7.50	0	0.00	7.42	3	1,610	0.19%
2020/06/17	0	0.00	5	7.51	7.52	-5	1,581	-0.32%
2020/06/10	4	7.23	0	0.00	7.21	4	1,628	0.25%
2020/05/15	0	0.00	1	6.85	6.85	-1	1,697	-0.06%
2020/05/12	10	7.00	0	0.00	7.05	10	1,672	0.60%
2020/05/11	0	0.00	1	7.10	7.11	-1	1,669	-0.06%
2020/04/30	1	7.65	0	0.00	7.68	1	1,579	0.06%
2020/04/27	0	0.00	5	7.94	7.85	-5	1,516	-0.33%
2020/04/22	0	0.00	2	7.87	7.84	-2	1,428	-0.14%
2020/04/21	2	7.85	0	0.00	7.80	2	1,386	0.14%
2020/04/20	6	7.85	0	0.00	7.78	6	1,339	0.45%
2020/04/16	0	0.00	6	7.46	7.50	-6	1,187	-0.51%
2020/04/15	0	0.00	5	7.16	7.24	-5	1,115	-0.45%
2020/04/14	0	0.00	5	6.66	6.95	-5	1,068	-0.47%
2020/04/08	0	0.00	0.2	6.37	6.37	-0.2	986	-0.02%
2020/04/06	10.2	6.26	5	6.23	6.22	5.2	940	0.55%
2020/03/31	0	0.00	20	5.65	5.96	-20	903	-2.21%
2020/03/20	0	0.00	1	4.81	4.87	-1	765	-0.13%
2020/03/19	11	4.45	15	4.48	4.44	-4	740	-0.55%
2020/03/18	5	4.98	0	0.00	4.93	5	700	0.71%
2020/03/17	0	0.00	3	5.00	4.99	-3	695	-0.43%
2020/03/16	0	0.00	2	5.38	5.25	-2	664	-0.30%
2020/03/13	11	5.40	0	0.00	5.57	11	633	1.74%
2020/03/10	0	0.00	1	6.45	6.46	-1	523	-0.19%
2020/03/09	1	6.72	0	0.00	6.50	1	510	0.20%
2020/03/02	0	0.00	5	6.84	6.84	-5	489	-1.02%
2020/02/26	1	7.02	0	0.00	7.02	1	456	0.22%
2020/02/25	1	7.08	5	7.02	7.09	-4	448	-0.89%
2020/02/24	0	0.00	19	7.16	7.16	-19	443	-4.28%
2020/02/20	0	0.00	1	7.30	7.29	-1	442	-0.23%
2020/01/20	0	0.00	1	7.89	7.86	-1	502	-0.20%
2020/01/15	1	7.89	0	0.00	7.91	1	519	0.19%
2020/01/09	0	0.00	2	7.89	7.88	-2	549	-0.36%
2020/01/03	0	0.00	20	8.00	7.99	-20	555	-3.60%
2019/12/24	0.5	8.10	0	0.00	8.13	0.5	556	0.08%
2019/12/18	10	8.07	0	0.00	8.14	10	571	1.75%
2019/12/17	0	0.00	1	8.00	8.01	-1	559	-0.18%
2019/12/13	10	8.00	0	0.00	8.06	10	561	1.78%
2019/12/12	0	0.00	6	8.10	8.11	-6	559	-1.07%
2019/12/04	0	0.00	0	7.87	7.80	0	568	-0.01%
2019/11/29	10	7.92	0	0.00	7.94	10	571	1.75%
2019/11/14	0	0.00	30	8.00	7.91	-30	558	-5.37%
2019/10/22	0	0.00	1	8.38	8.36	-1	563	-0.18%
2019/10/17	0	0.00	2	8.50	8.47	-2	610	-0.33%
2019/10/15	0	0.00	4	8.39	8.44	-4	670	-0.60%
2019/10/14	0	0.00	4	8.32	8.30	-4	781	-0.51%
2019/10/03	0	0.00	8	8.55	8.57	-8	781	-1.02%
2019/09/06	0	0.00	7	8.52	8.54	-7	801	-0.87%
2019/08/29	0	0.00	1	8.48	8.50	-1	783	-0.13%
2019/08/26	1	8.31	0	0.00	8.38	1	793	0.13%
2019/08/16	0	0.00	2	8.36	8.36	-2	798	-0.25%
2019/08/13	0	8.50	0	0.00	8.50	0	787	0.00%
2019/08/06	0	0.00	3	8.54	8.65	-3	792	-0.38%
2019/07/31	5	8.72	0	0.00	8.81	5	799	0.63%
2019/07/29	5	8.73	0	0.00	8.74	5	791	0.63%
2019/07/26	1	8.89	0	0.00	8.89	1	760	0.13%
2019/07/23	3	9.04	0	0.00	9.08	3	735	0.41%
2019/07/22	6	9.13	0	0.00	9.10	6	731	0.82%
2019/07/18	2	9.10	2	9.14	9.16	0	696	0.00%
2019/07/17	2	9.17	2	9.30	9.15	0	683	0.00%
2019/07/16	5	9.03	2	9.32	9.29	3	649	0.46%
2019/07/04	0	0.00	1	8.98	9.05	-1	604	-0.17%
2019/07/03	0	0.00	2	8.84	8.88	-2	603	-0.33%
2019/06/28	1	8.81	4	8.87	8.84	-3	625	-0.48%
2019/06/27	0	0.00	2	8.91	8.91	-2	637	-0.31%
2019/06/26	0.2	8.86	5	8.88	8.91	-4.8	642	-0.75%
2019/06/25	0	0.00	10	8.86	8.88	-10	653	-1.53%
2019/06/24	0	0.00	2	8.90	8.86	-2	672	-0.30%
2019/06/12	0	0.00	1	8.84	8.88	-1	750	-0.13%
2019/06/11	0	0.00	2	8.82	8.83	-2	763	-0.26%
2019/05/21	4	8.75	0	0.00	8.74	4	852	0.47%
2019/05/16	0	0.00	1	8.69	8.66	-1	888	-0.11%
2019/05/15	3	8.71	4	8.73	8.70	-1	895	-0.11%
2019/05/06	1	8.84	21	8.84	8.81	-20	917	-2.18%
2019/04/26	0	0.00	2	8.83	8.87	-2	944	-0.21%
2019/04/18	2	8.89	0	0.00	8.89	2	918	0.22%
2019/04/15	2	9.00	0	0.00	8.98	2	873	0.23%
2019/04/11	3	9.05	0	0.00	9.06	3	869	0.35%
2019/04/09	0	0.00	2	9.10	9.10	-2	848	-0.24%
2019/03/29	3	9.12	3	9.13	9.12	0	803	0.00%
2019/03/26	3	9.22	0	0.00	9.24	3	788	0.38%
2019/03/25	0	0.00	2	9.20	9.20	-2	796	-0.25%
2019/03/07	0	0.00	1	9.23	9.19	-1	821	-0.12%
2019/02/26	10	9.33	0	0.00	9.29	10	828	1.21%
2019/02/19	5	9.16	0	0.00	9.15	5	774	0.65%
2019/02/14	11	9.19	0	0.00	9.19	11	743	1.48%
2019/02/13	1	9.14	0	0.00	9.14	1	738	0.14%
2019/02/12	0	0.00	3	9.02	9.02	-3	716	-0.42%
2019/01/23	0	0.00	2	9.02	9.05	-2	772	-0.26%
2019/01/22	0	0.00	2	9.06	9.05	-2	795	-0.25%
2019/01/18	0	0.00	5	9.02	9.05	-5	839	-0.60%
2019/01/16	0	0.00	2	8.88	8.86	-2	878	-0.23%
2019/01/14	0	0.00	3	8.83	8.84	-3	894	-0.34%
2019/01/10	2	8.92	0	0.00	8.86	2	925	0.22%
2019/01/04	0	0.00	4	8.69	8.66	-4	968	-0.41%
2019/01/03	4	8.80	0	0.00	8.80	4	1,028	0.39%
2019/01/02	3	8.88	0	0.00	8.88	3	1,021	0.29%
2018/12/22	4	8.96	0	0.00	8.95	4	1,112	0.36%
2018/12/19	0	0.00	4	9.03	9.03	-4	1,177	-0.34%
2018/12/18	1	9.06	0	0.00	9.06	1	1,184	0.08%
2018/12/13	0	0.00	2	9.15	9.14	-2	1,212	-0.16%
2018/12/11	0	0.00	15	9.11	9.09	-15	1,218	-1.23%
2018/11/30	2	9.27	0	0.00	9.26	2	1,401	0.14%
2018/11/26	5	9.09	0	0.00	9.10	5	1,432	0.35%
2018/11/16	1	9.12	0	0.00	9.09	1	1,552	0.06%
2018/11/08	0	0.00	1	9.18	9.27	-1	1,936	-0.05%
2018/11/06	0	0.00	1	9.15	9.10	-1	1,999	-0.05%
2018/10/31	2	9.03	0	0.00	9.06	2	2,000	0.10%
2018/10/30	1	8.88	2	8.96	8.96	-1	1,992	-0.05%
2018/10/29	0	0.00	5	8.93	8.95	-5	1,986	-0.25%
2018/10/26	4	8.84	0	0.00	8.83	4	1,985	0.20%
2018/10/25	3	8.88	3	9.00	8.80	0	2,027	0.00%
2018/10/15	1	9.63	1	9.63	9.63	0	1,977	0.00%
2018/10/11	0	0.00	10	9.67	9.67	-10	1,961	-0.51%
2018/10/05	0	0.00	1	10.20	10.10	-1	1,906	-0.05%
2018/09/28	1	10.65	10	10.69	10.55	-9	1,945	-0.46%
2018/09/21	0	0.00	20	10.40	10.45	-20	1,974	-1.01%
2018/09/20	28	10.34	0	0.00	10.30	28	1,966	1.42%
2018/09/18	0	0.00	25	10.30	10.25	-25	1,987	-1.26%
2018/09/17	0	0.00	1	10.40	10.30	-1	1,998	-0.05%
2018/09/12	25	10.30	0	0.00	10.25	25	2,061	1.21%
2018/09/10	1	10.35	0	0.00	10.20	1	2,123	0.05%
2018/09/07	232	10.90	232	10.50	10.50	0	2,119	0.00%	大買/大賣/
2018/09/06	3	10.50	0	0.00	10.60	3	2,018	0.15%
2018/09/04	0	0.00	3	10.60	10.60	-3	2,105	-0.14%
2018/08/28	4	10.50	0	0.00	10.50	4	2,266	0.18%
2018/08/27	0	0.00	1	10.45	10.50	-1	2,278	-0.04%
2018/08/22	0	0.00	22	10.72	10.70	-22	2,502	-0.88%
2018/08/21	1	10.50	3	10.52	10.50	-2	2,415	-0.08%
2018/08/20	0	0.00	7	10.64	10.60	-7	2,411	-0.29%
2018/08/17	5	10.39	2	10.48	10.50	3	2,320	0.13%
2018/08/16	5	10.25	0	0.00	10.25	5	2,256	0.22%
2018/08/15	0	0.00	5	10.12	10.20	-5	2,279	-0.22%
2018/08/14	6	10.10	10	10.09	10.15	-4	2,308	-0.17%
2018/08/13	1	10.00	0	0.00	10.05	1	2,413	0.04%
2018/08/07	1	10.10	0	0.00	10.15	1	2,750	0.04%
2018/08/02	0	0.00	2	10.20	10.15	-2	2,812	-0.07%
2018/08/01	2	10.30	0	0.00	10.30	2	2,823	0.07%
2018/07/23	0	0.00	1	10.05	10.05	-1	2,809	-0.04%
2018/07/20	1	10.10	1	10.05	10.10	0	2,842	0.00%
2018/07/19	1	10.05	0	0.00	10.00	1	2,911	0.03%
2018/07/18	0	0.00	20	9.93	9.95	-20	2,922	-0.68%
2018/07/13	0	0.00	5	9.98	10.00	-5	2,960	-0.17%
2018/07/12	8	9.89	0	0.00	9.93	8	2,966	0.27%
2018/07/11	0	0.00	49	10.10	10.10	-49	2,967	-1.65%
2018/07/10	3	10.15	0	0.00	10.10	3	2,964	0.10%
2018/07/09	3	10.00	3	10.10	10.15	0	2,970	0.00%
2018/07/05	0	0.00	51.8	10.20	10.10	-51.8	3,019	-1.72%
2018/07/03	5	10.23	3	10.25	10.20	2	3,048	0.07%
2018/06/29	0	0.00	2	10.40	10.40	-2	3,195	-0.06%
2018/06/27	5	10.30	0	0.00	10.45	5	3,216	0.16%
2018/06/26	0	0.00	1	10.20	10.20	-1	3,246	-0.03%
2018/06/25	0	0.00	1	10.30	10.25	-1	3,242	-0.03%
2018/06/22	6	10.34	0	0.00	10.35	6	3,213	0.19%
2018/06/21	34	10.43	10	10.40	10.40	24	3,211	0.75%
2018/06/20	0	0.00	3	10.40	10.40	-3	3,249	-0.09%
2018/06/19	2	10.73	1	10.60	10.50	1	3,240	0.03%
2018/06/14	6	11.03	0	0.00	11.05	6	3,282	0.18%
2018/06/13	0	0.00	21	11.22	11.20	-21	3,255	-0.65%
2018/06/11	1	10.95	1	10.95	10.95	0	3,206	0.00%
2018/06/08	3	11.13	2	11.18	11.10	1	3,326	0.03%
2018/06/06	5	11.05	0	0.00	11.05	5	3,256	0.15%
2018/06/05	0	0.00	11	10.86	10.85	-11	3,215	-0.34%
2018/06/04	0	0.00	1	11.15	11.00	-1	3,179	-0.03%
2018/06/01	12	11.05	1	11.00	11.05	11	3,184	0.35%
2018/05/31	32	11.39	40	11.15	10.95	-8	3,145	-0.25%
2018/05/30	40	10.75	0	0.00	11.10	40	2,982	1.34%
2018/05/28	5	10.65	0	0.00	10.65	5	2,951	0.17%
2018/05/21	18	11.31	16	11.32	11.30	2	2,920	0.07%
2018/05/18	53	11.04	12	10.95	11.20	41	2,825	1.45%
2018/05/17	0	0.00	1	10.60	10.60	-1	2,590	-0.04%
2018/05/09	0	0.00	1	10.45	10.40	-1	2,936	-0.03%
2018/05/08	0	0.00	2	10.38	10.30	-2	2,965	-0.07%
2018/05/04	1	10.25	0	0.00	10.20	1	3,056	0.03%
2018/05/03	1	10.25	0	0.00	10.30	1	3,094	0.03%
2018/04/30	0	0.00	1	10.50	10.45	-1	3,137	-0.03%
2018/04/26	0	0.00	0.1	10.95	10.15	-0.1	3,229	0.00%
2018/04/20	0	0.00	2	10.65	10.65	-2	3,789	-0.05%
2018/04/13	2	10.40	0.1	10.45	10.45	1.9	4,866	0.04%
2018/04/12	16	10.43	1	10.50	10.45	15	4,922	0.30%
2018/04/10	8	10.73	0	0.00	10.55	8	5,083	0.16%
2018/04/09	4	10.88	1	10.90	10.75	3	5,180	0.06%
2018/03/29	0	0.00	1	10.65	10.70	-1	6,036	-0.02%
2018/03/28	1	10.30	0	0.00	10.50	1	6,048	0.02%
2018/03/27	1	10.30	1	10.40	10.40	0	6,380	0.00%
2018/03/23	5	10.10	0	0.00	10.10	5	6,886	0.07%
2018/03/22	2	10.40	0	0.00	10.40	2	6,942	0.03%
2018/03/21	3	10.52	0	0.00	10.50	3	6,951	0.04%
2018/03/20	0	0.00	1	10.50	10.40	-1	6,987	-0.01%
2018/03/19	10	10.65	0	0.00	10.65	10	6,931	0.14%
2018/03/15	1	11.00	0	0.00	10.90	1	7,189	0.01%
2018/03/14	4	10.96	4	10.98	11.10	0	7,333	0.00%
2018/03/12	1	10.75	0	0.00	10.65	1	7,366	0.01%
2018/03/08	10	10.75	0	0.00	10.75	10	7,608	0.13%
2018/03/01	10	11.05	6	11.07	11.00	4	8,188	0.05%
2018/02/23	5	10.95	10	11.05	11.00	-5	8,566	-0.06%
2018/02/21	0	0.00	1	10.65	10.70	-1	10,603	-0.01%
2018/02/12	1	10.35	0	0.00	10.50	1	10,776	0.01%
2018/02/09	1	10.30	1	10.00	10.25	0	10,827	0.00%
2018/02/08	1	10.55	0	0.00	10.40	1	11,038	0.01%
2018/02/07	2	10.55	0	0.00	10.45	2	11,106	0.02%
2018/02/06	9	10.38	1	10.70	10.20	8	11,117	0.07%
2018/02/05	3	11.00	0	0.00	11.15	3	11,057	0.03%
2018/02/02	0	0.00	7	11.69	11.60	-7	11,319	-0.06%
2018/01/30	10	11.95	0	0.00	11.95	10	11,645	0.09%
2018/01/29	21	12.08	0	0.00	11.95	21	11,710	0.18%
2018/01/24	0	0.00	3	12.15	12.15	-3	12,042	-0.02%
2018/01/23	0	0.00	3	12.08	12.00	-3	12,141	-0.02%
2018/01/22	5	11.98	18	12.06	12.05	-13	12,287	-0.11%
2018/01/19	7	12.29	0	0.00	12.05	7	12,365	0.06%
2018/01/18	6	12.44	1	12.60	12.30	5	12,414	0.04%
2018/01/17	5	12.46	1	12.50	12.40	4	12,254	0.03%
2018/01/16	1	12.50	0	0.00	12.50	1	12,581	0.01%
2018/01/15	0	0.00	3	12.83	12.65	-3	12,697	-0.02%
2018/01/12	0	0.00	4	12.75	12.80	-4	12,591	-0.03%
2018/01/11	0	0.00	4	12.90	12.75	-4	13,012	-0.03%
2018/01/10	5	12.88	2	12.75	12.70	3	14,556	0.02%
2018/01/09	8	12.55	2	12.55	12.50	6	14,589	0.04%
2018/01/08	0	0.00	2	12.50	12.45	-2	14,885	-0.01%
2018/01/05	0	0.00	7	12.55	12.45	-7	15,555	-0.04%
2018/01/04	10	12.51	20	12.52	12.40	-10	15,936	-0.06%
2018/01/03	0	0.00	8	12.56	12.45	-8	17,016	-0.05%
2018/01/02	0	0.00	2	12.60	12.70	-2	17,904	-0.01%