集盛 (1455)-元大-高雄券商分點個股進出

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
14.60
漲跌
▼0.10
漲幅
-0.68%
成交量
1,675張
產業
上市紡織類股
414人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

集盛 (1455)籌碼相關－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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
2024/05/20	0	0.00	1	14.55	14.60	-1	5,163	-0.02%
2024/05/17	2.1	14.94	0	0.00	14.70	2.1	5,376	0.04%
2024/05/16	1	14.80	1	13.85	15.05	0	5,399	0.00%
2024/05/10	0	0.00	4	14.20	14.20	-4	5,199	-0.08%
2024/05/03	0	0.00	1	14.20	14.20	-1	5,112	-0.02%
2024/05/02	0	0.00	2	14.45	14.45	-2	5,083	-0.04%
2024/04/30	0	0.00	1	15.35	14.90	-1	5,023	-0.02%
2024/04/29	0	0.00	4	15.43	15.30	-4	4,954	-0.08%
2024/04/24	6	14.62	2	14.73	14.65	4	4,697	0.09%
2024/04/23	0	0.00	4	13.85	14.45	-4	4,565	-0.09%
2024/04/22	1	13.60	0	0.00	13.80	1	4,457	0.02%
2024/04/19	4	12.75	0	0.00	12.90	4	4,316	0.09%
2024/04/12	0	0.00	11	13.30	13.30	-11	4,120	-0.27%
2024/04/09	2	14.60	2	14.83	14.60	0	3,936	0.00%
2024/04/08	1	14.70	0	0.00	14.75	1	3,904	0.03%
2024/04/01	2	14.90	2	15.10	14.90	0	3,759	0.00%
2024/03/27	0	0.00	2	14.65	14.95	-2	3,542	-0.06%
2024/03/18	0	14.55	0	0.00	14.30	0	3,111	0.00%
2024/03/15	0	0.00	3	15.02	14.55	-3	3,077	-0.10%
2024/03/14	1	15.25	1	15.35	15.20	0	2,945	0.00%
2024/03/13	1	14.30	1	14.60	14.50	0	2,695	0.00%
2024/03/12	2	14.35	28	14.65	14.55	-26	2,591	-1.00%
2024/03/11	0.4	13.95	1	14.05	13.90	-0.6	2,221	-0.03%
2024/03/08	1	13.10	2	13.33	13.50	-1	2,140	-0.05%
2024/03/05	0	0.00	3	13.12	12.95	-3	1,857	-0.16%
2024/03/04	1	12.30	0	0.00	12.30	1	1,639	0.06%
2024/02/29	0	0.00	2	12.65	12.60	-2	1,598	-0.13%
2024/02/23	3	12.20	0	0.00	12.15	3	1,480	0.20%
2024/02/22	1	12.35	7	12.36	12.35	-6	1,448	-0.41%
2024/02/21	1	12.00	2	11.98	12.45	-1	1,363	-0.07%
2024/02/19	0	0.00	5	11.28	11.55	-5	965	-0.52%
2024/01/10	0	0.00	2	10.55	10.55	-2	1,018	-0.20%
2024/01/08	1.2	11.07	0	0.00	11.05	1.2	989	0.12%
2024/01/03	0	0.00	2	10.70	10.85	-2	977	-0.20%
2023/12/26	0.2	11.20	0	0.00	11.05	0.2	946	0.02%
2023/12/25	0	0.00	2	11.20	11.15	-2	935	-0.21%
2023/12/22	0	11.30	0	0.00	11.30	0	921	0.00%
2023/12/14	0	0.00	2	11.05	11.05	-2	823	-0.24%
2023/12/08	0.2	11.55	0	0.00	11.45	0.2	781	0.03%
2023/12/07	0	0.00	100	11.40	11.45	-100	769	-13.00%
2023/11/29	0	0.00	1	11.05	11.10	-1	637	-0.16%
2023/11/28	0	0.00	100	11.02	11.10	-100	640	-15.62%
2023/11/24	2	11.20	0	0.00	11.15	2	624	0.32%
2023/11/21	0	0.00	10	10.85	10.90	-10	577	-1.73%
2023/11/17	0	0.00	0	10.70	10.75	0	564	0.00%
2023/11/16	0	0.00	0.2	10.75	10.85	-0.2	559	-0.03%
2023/11/13	102	10.90	0	0.00	10.75	102	522	19.51%	大買/鉅額交易
2023/11/06	100	10.25	5	10.32	10.40	95	447	21.22%
2023/11/02	0	0.00	1	10.00	9.99	-1	413	-0.24%
2023/11/01	1	9.96	0	0.00	9.95	1	412	0.24%
2023/10/31	0	0.00	2	10.00	9.95	-2	414	-0.48%
2023/10/24	0	0.00	4.8	9.87	9.87	-4.8	411	-1.17%
2023/10/23	1	9.89	0	0.00	9.88	1	415	0.24%
2023/10/19	3	9.97	1	9.97	9.96	2	408	0.49%
2023/10/18	0.2	10.05	0	0.00	10.15	0.2	394	0.06%
2023/10/13	0	0.00	20	9.80	9.85	-20	392	-5.10%
2023/10/11	0.2	9.74	0	0.00	9.85	0.2	404	0.06%
2023/09/28	0.2	9.69	0	0.00	9.63	0.2	415	0.06%
2023/09/22	0	0.00	5	9.73	9.71	-5	432	-1.16%
2023/09/20	0	9.90	0	0.00	9.90	0	424	0.01%
2023/09/12	0.2	9.76	0	0.00	9.71	0.2	431	0.06%
2023/08/31	0.2	9.47	2	9.55	9.56	-1.8	447	-0.39%
2023/08/30	1	9.42	0	0.00	9.42	1	448	0.22%
2023/08/23	0	0.00	5	9.39	9.40	-5	462	-1.08%
2023/08/17	0	0.00	2	9.52	9.51	-2	520	-0.38%
2023/08/15	0	0.00	3	9.63	9.65	-3	539	-0.56%
2023/07/31	1	9.95	0	0.00	9.95	1	531	0.19%
2023/07/27	0	10.10	0	0.00	10.10	0	531	0.00%
2023/07/26	1	9.99	0	0.00	9.98	1	529	0.19%
2023/07/25	0.2	9.92	0	0.00	9.88	0.2	527	0.04%
2023/07/19	0	9.96	0	0.00	9.90	0	532	0.00%
2023/07/18	1.2	10.02	10	10.00	10.00	-8.8	531	-1.65%
2023/07/17	0	0.00	5	10.05	10.05	-5	530	-0.94%
2023/07/13	0.2	10.25	0	0.00	10.10	0.2	530	0.04%
2023/07/05	1.2	10.51	0	0.00	10.55	1.2	533	0.22%
2023/07/03	1	10.55	0	0.00	10.60	1	537	0.19%
2023/06/21	0	0.00	5	10.50	10.50	-5	546	-0.92%
2023/06/15	0	0.00	3	10.30	10.35	-3	553	-0.54%
2023/06/14	0	10.40	0	0.00	10.35	0	560	0.01%
2023/06/08	0.2	10.60	10	10.55	10.55	-9.8	581	-1.68%
2023/06/02	0.2	10.50	0	0.00	10.40	0.2	636	0.03%
2023/05/22	0	0.00	1	10.55	10.60	-1	594	-0.17%
2023/05/18	0.2	10.40	0	0.00	10.40	0.2	567	0.03%
2023/05/08	0.2	10.45	0	0.00	10.35	0.2	570	0.04%
2023/05/05	0.1	10.40	0	0.00	10.40	0.1	576	0.01%
2023/05/03	0	10.50	0	0.00	10.35	0	591	0.01%
2023/04/24	0	0.00	20	10.45	10.45	-20	595	-3.36%
2023/04/20	1	10.70	0	0.00	10.65	1	580	0.17%
2023/04/18	4	10.86	4	10.85	10.80	0	578	0.00%
2023/04/12	0	0.00	1	10.80	10.75	-1	573	-0.17%
2023/03/24	0.2	10.75	0	0.00	10.75	0.2	573	0.04%
2023/03/23	1	10.75	0	0.00	10.65	1	571	0.18%
2023/03/20	0.2	10.75	1	10.80	10.70	-0.8	564	-0.14%
2023/03/13	1	10.95	0	0.00	10.95	1	571	0.17%
2023/03/09	4	11.64	2	11.40	11.40	2	582	0.34%
2023/03/06	3	11.05	0	0.00	11.05	3	604	0.50%
2023/03/03	0.2	11.10	0	0.00	11.00	0.2	607	0.03%
2023/03/02	0	0.00	1	11.00	11.00	-1	607	-0.16%
2023/02/03	1	10.80	0	0.00	10.80	1	668	0.15%
2023/01/12	0	0.00	0.1	10.60	10.45	-0.1	654	-0.02%
2023/01/10	0	0.00	12	10.60	10.65	-12	663	-1.81%
2023/01/06	0	0.00	0.2	10.50	10.60	-0.2	677	-0.02%
2022/12/28	0	0.00	10	10.45	10.35	-10	704	-1.42%
2022/12/15	10	10.45	0	0.00	10.45	10	838	1.19%
2022/12/13	0.2	10.55	0	0.00	10.40	0.2	849	0.03%
2022/12/07	0	0.00	15	10.55	10.50	-15	840	-1.78%
2022/12/05	10	10.88	0	0.00	10.80	10	834	1.20%
2022/12/02	5	11.00	0	0.00	10.95	5	832	0.60%
2022/12/01	10	10.95	0	0.00	10.95	10	834	1.20%
2022/11/30	2	11.10	0	0.00	10.85	2	820	0.24%
2022/11/29	0.1	10.75	3	10.55	10.70	-2.9	790	-0.37%
2022/11/28	3	10.78	0	0.00	10.70	3	781	0.38%
2022/11/25	2	10.40	0	0.00	10.35	2	763	0.26%
2022/11/17	2	10.50	0	0.00	10.50	2	892	0.22%
2022/11/16	0	0.00	8	10.35	10.35	-8	886	-0.90%
2022/11/15	3	10.40	0	0.00	10.50	3	883	0.34%
2022/11/11	5	10.25	0.2	10.30	10.20	4.8	887	0.54%
2022/11/08	0	0.00	13	10.15	10.15	-13	934	-1.39%
2022/11/02	13	9.95	0	0.00	9.98	13	1,008	1.29%
2022/10/19	0.1	9.75	0	0.00	9.61	0.1	1,125	0.01%
2022/10/14	0	0.00	5	9.53	9.52	-5	1,127	-0.44%
2022/10/13	0	0.00	3	9.07	9.08	-3	1,119	-0.27%
2022/10/12	5	9.55	0	0.00	9.55	5	1,105	0.45%
2022/10/11	0	0.00	3	9.46	9.51	-3	1,111	-0.27%
2022/10/06	0.2	9.76	20	9.89	9.76	-19.9	1,112	-1.78%
2022/10/05	10	9.60	0	0.00	9.80	10	1,107	0.90%
2022/10/04	3	9.57	0	0.00	9.58	3	1,116	0.27%
2022/10/03	0	0.00	1	9.41	9.43	-1	1,118	-0.09%
2022/09/30	11	9.32	0	0.00	9.36	11	1,132	0.97%
2022/09/29	0	0.00	1	9.24	9.26	-1	1,129	-0.09%
2022/09/28	0	0.00	3	9.24	9.12	-3	1,115	-0.27%
2022/09/27	3	9.74	0	0.00	9.77	3	1,092	0.27%
2022/09/26	1	9.93	0	0.00	9.87	1	1,096	0.09%
2022/09/22	0.1	10.65	0	0.00	10.40	0.1	1,104	0.01%
2022/09/12	0	0.00	0.1	10.50	10.55	-0.1	1,209	-0.01%
2022/09/05	0	0.00	1	10.45	10.45	-1	1,269	-0.08%
2022/09/01	0	0.00	10	10.65	10.70	-10	1,279	-0.78%
2022/08/29	5	10.80	0	0.00	10.75	5	1,284	0.39%
2022/08/25	5	11.00	0	0.00	11.00	5	1,269	0.39%
2022/08/24	6	11.54	7	11.21	11.00	-1	1,261	-0.08%
2022/08/19	0	0.00	17	10.85	10.95	-17	1,169	-1.45%
2022/08/18	0	0.00	11	10.72	10.80	-11	1,156	-0.95%
2022/08/17	0	0.00	2	10.85	10.80	-2	1,152	-0.17%
2022/08/16	2.1	10.85	0	0.00	10.80	2.1	1,140	0.18%
2022/08/10	9	10.16	0	0.00	10.15	9	1,092	0.82%
2022/08/08	2.7	11.15	0	0.00	11.30	2.7	1,038	0.26%
2022/07/29	5	11.20	0	0.00	11.20	5	1,050	0.48%
2022/07/28	0	0.00	2	11.25	11.10	-2	1,057	-0.19%
2022/07/26	0	0.00	3	11.45	11.50	-3	1,056	-0.28%
2022/07/25	0	0.00	2	11.65	11.60	-2	1,072	-0.19%
2022/07/04	0	0.00	2	11.10	11.10	-2	1,610	-0.12%
2022/07/01	11	11.05	0	0.00	10.65	11	1,643	0.67%
2022/06/30	12	11.35	0	0.00	11.25	12	1,660	0.72%
2022/06/29	5	11.80	0	0.00	11.70	5	1,657	0.30%
2022/06/20	5	11.45	0	0.00	11.25	5	1,865	0.27%
2022/06/16	5	12.45	0	0.00	12.20	5	1,887	0.26%
2022/06/15	5	12.57	3	12.50	12.60	2	1,925	0.10%
2022/06/06	0.1	13.65	0	0.00	13.55	0.1	2,100	0.00%
2022/06/01	5	13.55	0	0.00	13.60	5	2,171	0.23%
2022/05/26	0	0.00	2	13.30	13.20	-2	2,220	-0.09%
2022/05/24	0	0.00	0.1	13.50	13.35	-0.1	2,278	0.00%
2022/05/13	0	0.00	13.1	12.85	12.95	-13.1	2,408	-0.54%
2022/05/12	0	0.00	13.1	12.57	12.50	-13.1	2,426	-0.54%
2022/05/11	0	0.00	6	12.90	12.90	-6	2,431	-0.25%
2022/05/10	8	12.50	0	0.00	12.75	8	2,440	0.33%
2022/05/09	13	13.27	4	12.95	12.80	9	2,440	0.37%
2022/05/05	0	0.00	2	14.10	14.10	-2	2,498	-0.08%
2022/05/04	10	14.00	0	0.00	13.95	10	2,520	0.40%
2022/04/29	2	14.10	0	0.00	14.00	2	2,566	0.08%
2022/04/28	5	13.95	2	13.85	13.95	3	2,569	0.12%
2022/04/27	3	13.95	0	0.00	13.90	3	2,571	0.12%
2022/04/26	0	0.00	2	14.55	14.50	-2	2,545	-0.08%
2022/04/25	5	14.58	2	14.50	14.45	3	2,546	0.12%
2022/04/22	1	15.20	10	15.15	15.15	-9	2,496	-0.36%
2022/04/21	1	15.40	0	0.00	15.35	1	2,509	0.04%
2022/04/20	1	15.40	0	0.00	15.25	1	2,520	0.04%
2022/04/19	2	15.28	1	15.30	15.25	1	2,551	0.04%
2022/04/18	1.2	15.38	1	15.20	15.20	0.2	2,572	0.01%
2022/04/15	1.2	15.41	5	15.35	15.35	-3.8	2,562	-0.15%
2022/04/14	4.3	15.66	0	0.00	15.50	4.3	2,566	0.17%
2022/04/13	32.4	15.78	1	15.80	15.75	31.4	2,565	1.22%
2022/04/12	1	16.25	0	0.00	15.95	1	2,529	0.04%
2022/04/11	3	16.55	0	0.00	16.40	3	2,489	0.12%
2022/04/08	10	17.10	0	0.00	17.20	10	2,406	0.42%
2022/04/07	5	17.00	25	16.74	16.60	-20	2,357	-0.85%
2022/04/01	1	17.10	0	0.00	17.05	1	2,318	0.04%
2022/03/31	6	17.03	1	17.05	17.10	5	2,331	0.21%
2022/03/30	1	17.15	0	0.00	17.10	1	2,319	0.04%
2022/03/28	0	0.00	6	16.60	16.65	-6	2,270	-0.26%
2022/03/25	4	16.75	0	0.00	16.75	4	2,273	0.18%
2022/03/24	0	0.00	2	16.60	16.65	-2	2,283	-0.09%
2022/03/23	1	16.45	4	16.55	16.60	-3	2,557	-0.12%
2022/03/21	1.1	16.35	1	16.35	16.40	0.1	2,573	0.00%
2022/03/17	2	16.10	17	16.10	16.05	-15	2,577	-0.58%
2022/03/16	5	15.75	0	0.00	15.70	5	2,557	0.20%
2022/03/15	6	15.72	1	15.60	15.60	5	2,648	0.19%
2022/03/11	5	15.60	0	0.00	15.55	5	2,694	0.19%
2022/03/08	6	15.22	0	0.00	15.15	6	2,935	0.20%
2022/03/07	1	15.40	9	15.40	15.40	-8	2,922	-0.27%
2022/03/02	3	15.67	3	15.80	15.85	0	3,059	0.00%
2022/02/24	5	15.77	0	0.00	15.40	5	3,137	0.16%
2022/02/23	0	0.00	1	16.05	15.95	-1	3,132	-0.03%
2022/02/21	1	16.15	1	16.20	16.25	0	3,218	0.00%
2022/02/18	0	0.00	22	16.05	16.10	-22	3,242	-0.68%
2022/02/17	12	16.13	23	16.07	15.95	-11	3,298	-0.33%
2022/02/16	0	0.00	1	15.95	15.95	-1	3,306	-0.03%
2022/02/14	1	16.05	1.1	16.14	16.15	-0.1	3,413	0.00%
2022/02/11	0	0.00	3	16.25	16.05	-3	3,748	-0.08%
2022/02/10	0	0.00	0.1	16.00	16.05	-0.1	3,870	0.00%
2022/02/09	1	16.05	2	16.05	16.15	-1	4,058	-0.02%
2022/02/08	2	15.83	1	16.00	16.15	1	4,103	0.02%
2022/01/24	2	15.15	0	0.00	15.15	2	4,387	0.05%
2022/01/21	1	15.55	1	15.45	15.40	0	4,416	0.00%
2022/01/20	1	15.60	1	15.60	15.60	0	4,460	0.00%
2022/01/19	1	15.65	4	15.51	15.50	-3	4,516	-0.07%
2022/01/18	11	15.56	7	15.70	15.50	4	4,605	0.09%
2022/01/17	1.5	15.17	0	0.00	15.45	1.5	4,675	0.03%
2022/01/14	5	15.27	3	15.18	15.30	2	4,766	0.04%
2022/01/13	2	15.65	3	15.68	15.60	-1	4,833	-0.02%
2022/01/12	4	15.60	2	15.35	15.40	2	4,948	0.04%
2022/01/11	2	15.80	1	15.75	15.70	1	5,288	0.02%
2022/01/07	1	15.75	14	15.84	15.85	-13	5,589	-0.23%
2022/01/06	4	15.94	2	15.95	15.95	2	5,624	0.04%
2022/01/05	5	16.21	1	16.20	16.10	4	5,665	0.07%
2022/01/04	2	16.20	5	16.24	16.30	-3	5,769	-0.05%
2022/01/03	1	16.35	7	16.48	16.35	-6	5,878	-0.10%
2021/12/30	6	16.45	0	0.00	16.45	6	6,055	0.10%
2021/12/29	2	16.45	0	0.00	16.55	2	6,566	0.03%
2021/12/28	6	16.41	2	16.40	16.40	4	6,865	0.06%
2021/12/27	1	16.50	4	16.70	16.55	-3	7,447	-0.04%
2021/12/24	1	16.50	0	0.00	16.50	1	8,303	0.01%
2021/12/23	2	16.63	2	16.48	16.50	0	9,207	0.00%
2021/12/22	5	16.65	3	16.58	16.60	2	9,607	0.02%
2021/12/20	1	16.55	11	16.60	16.55	-10	10,759	-0.09%
2021/12/17	60	17.28	43	17.28	16.80	17	10,748	0.16%
2021/12/15	1	16.65	7	16.72	16.75	-6	10,516	-0.06%
2021/12/14	0	0.00	2	16.50	16.50	-2	10,534	-0.02%
2021/12/10	2	16.83	0	0.00	16.75	2	10,482	0.02%
2021/12/09	10	17.20	11	17.15	16.90	-1	10,535	-0.01%
2021/12/08	0	0.00	2	17.05	16.70	-2	10,463	-0.02%
2021/12/07	0	0.00	3	16.75	16.90	-3	10,429	-0.03%
2021/12/03	0	0.00	5	17.05	16.90	-5	10,387	-0.05%
2021/12/02	0.1	16.10	1	16.10	16.10	-0.9	10,202	-0.01%
2021/12/01	1	15.90	1	15.95	16.15	0	10,232	0.00%
2021/11/30	5	16.05	2	16.05	16.10	3	10,289	0.03%
2021/11/29	13	15.60	21	15.88	15.60	-8	10,430	-0.08%
2021/11/26	1	16.10	0.1	16.40	16.10	1	10,409	0.01%
2021/11/24	10	16.50	0	0.00	16.60	10	10,420	0.10%
2021/11/22	1	16.45	6	16.56	16.40	-5	10,428	-0.05%
2021/11/19	3	16.40	2	16.58	16.40	1	10,482	0.01%
2021/11/17	5	16.65	0	0.00	16.60	5	10,541	0.05%
2021/11/16	5	16.87	3	16.80	16.70	2	10,572	0.02%
2021/11/15	2	16.95	0	0.00	16.90	2	10,626	0.02%
2021/11/12	1	17.00	1	16.95	16.95	0	10,747	0.00%
2021/11/11	10	17.20	10	17.13	17.05	0	10,836	0.00%
2021/11/10	18	17.39	4	17.75	17.20	14	10,969	0.13%
2021/11/09	4	16.96	0	0.00	16.90	4	10,689	0.04%
2021/11/08	11	17.01	3	17.02	17.00	8	10,649	0.08%
2021/11/05	16	17.63	18	17.65	17.65	-2	10,570	-0.02%
2021/11/04	0.1	17.55	2	17.83	17.40	-1.9	10,622	-0.02%
2021/11/03	0	0.00	28	17.66	17.65	-28	10,856	-0.26%
2021/11/02	17	17.22	410	17.45	17.15	-393	11,142	-3.53%	大賣/鉅額交易
2021/11/01	16	17.09	7	17.05	17.10	9	11,155	0.08%
2021/10/29	1	17.05	0	0.00	17.10	1	11,217	0.01%
2021/10/28	2	17.25	12	17.11	17.30	-10	11,205	-0.09%
2021/10/27	10	17.05	1	17.10	17.05	9	11,259	0.08%
2021/10/26	8	17.19	1	17.30	17.05	7	11,310	0.06%
2021/10/25	0	0.00	503	17.60	17.40	-503	11,401	-4.41%	大賣/鉅額交易
2021/10/22	210	17.59	20	17.65	17.40	190	11,495	1.65%	大買/鉅額交易
2021/10/21	209	17.91	6	18.13	17.80	203	11,547	1.76%	大買/鉅額交易
2021/10/20	3	18.18	4	18.14	18.00	-1	11,620	-0.01%
2021/10/19	205	18.25	2	18.00	18.05	203	11,855	1.71%	大買/鉅額交易
2021/10/18	321	18.00	20	17.59	18.40	301	11,592	2.60%	大買/鉅額交易
2021/10/15	12.1	16.97	5	17.10	16.95	7.1	11,483	0.06%
2021/10/13	2	17.10	5	16.90	16.90	-3	11,659	-0.03%
2021/10/12	5	17.68	2	17.60	17.40	3	11,702	0.03%
2021/10/08	4	18.11	0	0.00	18.15	4	11,723	0.03%
2021/10/07	4.1	18.22	23	18.21	18.20	-18.9	11,892	-0.16%
2021/10/06	33	18.03	20	18.30	18.00	13	12,221	0.11%
2021/10/05	21	17.37	17	17.33	17.95	4	11,997	0.03%
2021/10/04	43	19.03	0	0.00	17.70	43	12,100	0.36%
2021/10/01	31	20.22	27	20.06	19.65	4	11,568	0.03%
2021/09/30	36	20.84	59	21.23	21.35	-23	10,772	-0.21%
2021/09/29	28	19.60	36	19.72	19.45	-8	9,897	-0.08%
2021/09/28	125	19.54	417	19.68	19.40	-292	9,502	-3.07%	大買/大賣/鉅額交易
2021/09/27	334	18.53	34	18.49	18.75	300	8,503	3.53%	大買/鉅額交易
2021/09/24	2	17.55	0	0.00	17.50	2	8,397	0.02%
2021/09/22	0	0.00	14	17.53	17.40	-14	8,471	-0.17%
2021/09/17	10	18.35	1	18.30	18.30	9	8,552	0.11%
2021/09/16	0	0.00	2	18.65	18.55	-2	8,607	-0.02%
2021/09/14	29	18.80	0	0.00	18.60	29	9,374	0.31%
2021/09/13	0	0.00	19	19.08	19.20	-19	9,851	-0.19%
2021/09/10	1	18.75	2	18.68	18.70	-1	11,115	-0.01%
2021/09/09	0	0.00	0.1	18.30	18.45	-0.1	11,323	0.00%
2021/09/08	5	18.22	0.1	18.45	18.10	4.9	11,584	0.04%
2021/09/07	3	18.62	3.1	18.58	18.45	-0.1	11,740	0.00%
2021/09/06	15	18.50	0	0.00	18.40	15	11,836	0.13%
2021/09/03	0	0.00	1	19.10	19.20	-1	11,964	-0.01%
2021/09/02	4	18.81	7	18.70	18.60	-3	12,175	-0.02%
2021/09/01	2	20.25	2	20.20	19.95	0	12,163	0.00%
2021/08/30	6	20.10	6	19.90	19.90	0	12,535	0.00%
2021/08/27	3	19.85	1.1	19.99	19.90	1.9	13,383	0.01%
2021/08/24	3	19.15	10	19.45	19.25	-7	17,469	-0.04%
2021/08/23	4	19.21	8.1	19.48	19.55	-4.1	18,596	-0.02%
2021/08/20	13	18.84	15	18.91	18.90	-2	20,166	-0.01%
2021/08/19	13	18.98	10	19.32	18.50	3	21,879	0.01%
2021/08/18	3	18.92	22	18.08	19.25	-19	25,250	-0.08%
2021/08/17	21	18.74	3	18.48	18.40	18	28,626	0.06%
2021/08/16	21	18.71	40	19.15	19.45	-19	30,071	-0.06%
2021/08/13	17	20.06	15	19.48	19.50	2	33,128	0.01%
2021/08/12	22	19.39	22	19.50	19.60	0	34,806	0.00%
2021/08/11	8.1	19.67	3	19.43	19.50	5.1	35,695	0.01%
2021/08/10	1	20.30	9	20.28	20.25	-8	37,472	-0.02%
2021/08/09	12	20.80	6.2	20.89	20.60	5.8	38,180	0.02%
2021/08/06	54.3	22.09	63	22.17	21.95	-8.7	39,396	-0.02%
2021/08/05	15	21.40	10	21.15	21.45	5	40,500	0.01%
2021/08/04	0	0.00	4	21.15	21.10	-4	43,753	-0.01%
2021/08/02	0	0.00	1	20.75	21.65	-1	45,027	0.00%
2021/07/30	0	0.00	10	20.95	21.10	-10	46,282	-0.02%
2021/07/29	39	21.30	30	21.68	21.75	9	47,165	0.02%
2021/07/28	12	20.58	2	20.35	20.80	10	47,550	0.02%
2021/07/27	1	20.25	2	20.55	20.25	-1	48,011	0.00%
2021/07/26	2.1	21.49	3	21.53	21.15	-1	48,466	0.00%
2021/07/23	13	21.75	9	21.59	21.65	4	48,730	0.01%
2021/07/22	0	0.00	10	20.54	20.05	-10	48,592	-0.02%
2021/07/21	2	20.58	9	20.06	20.00	-7	48,682	-0.01%
2021/07/20	1.1	21.15	2	21.00	21.00	-1	48,769	0.00%
2021/07/19	1	21.55	5	21.65	21.80	-4	49,002	-0.01%
2021/07/16	21	21.59	141.6	21.27	21.40	-120.6	49,333	-0.24%	大賣/鉅額交易
2021/07/15	9	21.46	7	21.73	22.10	2	49,513	0.00%
2021/07/14	54	20.81	66	20.96	21.20	-12	49,671	-0.02%
2021/07/13	53.2	21.79	48	21.34	20.90	5.2	49,786	0.01%
2021/07/12	17	23.12	12	23.25	23.05	5	49,635	0.01%
2021/07/09	22.2	24.09	7	24.41	23.80	15.2	49,983	0.03%
2021/07/08	10	25.31	4	25.40	25.30	6	49,925	0.01%
2021/07/07	10	25.10	0	0.00	24.60	10	50,603	0.02%
2021/07/06	1	23.70	0	0.00	24.25	1	51,005	0.00%
2021/07/02	17	23.70	0	0.00	23.60	17	52,722	0.03%
2021/07/01	9	24.16	4	23.50	23.50	5	53,157	0.01%
2021/06/30	3	23.45	0	0.00	23.90	3	53,339	0.01%
2021/06/29	5	23.55	5	22.98	22.55	0	53,304	0.00%
2021/06/28	14	23.24	215.2	23.14	23.35	-201.2	53,317	-0.38%	大賣/鉅額交易
2021/06/25	6	24.48	0	0.00	24.45	6	53,263	0.01%
2021/06/24	11	24.69	9	25.02	24.55	2	53,333	0.00%
2021/06/23	6	24.55	95	24.27	24.30	-89	53,378	-0.17%
2021/06/22	7	25.36	16	25.48	24.95	-9	53,081	-0.02%
2021/06/21	166	26.53	37	26.06	24.70	129	52,624	0.25%	大買/鉅額交易
2021/06/18	11.1	26.17	21	25.90	26.40	-9.9	51,434	-0.02%
2021/06/17	4.1	24.68	15	24.30	26.00	-11	51,352	-0.02%
2021/06/16	29.4	25.97	20	25.88	25.80	9.4	51,119	0.02%
2021/06/15	78	25.50	4	25.68	25.80	74	51,074	0.14%
2021/06/11	148	25.15	8	25.08	25.00	140	51,030	0.27%	大買/鉅額交易
2021/06/09	5	25.26	1	24.85	24.80	4	50,805	0.01%
2021/06/08	7.1	25.34	5	25.58	25.30	2.1	51,007	0.00%
2021/06/07	17.1	25.62	30	26.02	25.75	-12.9	51,325	-0.03%
2021/06/04	50.3	27.16	13	27.55	26.45	37.3	51,054	0.07%
2021/06/03	103	27.37	103.4	27.88	28.30	-0.4	50,181	0.00%	大買/大賣/
2021/06/02	49	26.15	35	26.12	25.75	14	48,157	0.03%
2021/06/01	21	25.80	49	25.69	26.25	-28	47,028	-0.06%
2021/05/31	48	25.88	141	25.95	25.10	-93	45,979	-0.20%	大賣/
2021/05/28	136.4	26.79	140	26.72	26.50	-3.6	44,815	-0.01%	大買/大賣/
2021/05/27	103	26.47	64	26.57	25.90	39	43,186	0.09%	大買/
2021/05/26	177	26.12	169.2	26.48	26.15	7.8	41,423	0.02%	大買/大賣/
2021/05/25	210	26.49	127	26.41	24.60	83	37,974	0.22%	大買/大賣/
2021/05/24	41	25.15	49.5	25.21	26.10	-8.5	34,465	-0.02%
2021/05/21	193	22.75	179.2	22.79	23.75	13.9	32,924	0.04%	大買/大賣/
2021/05/20	24	20.96	41	21.31	21.60	-17	29,728	-0.06%
2021/05/19	46	19.66	45	19.44	19.65	1	28,016	0.00%
2021/05/18	17	19.58	32	19.34	19.90	-15	27,084	-0.06%
2021/05/17	48	19.65	33	19.83	18.95	15	25,228	0.06%
2021/05/14	117	20.86	139	20.89	21.05	-22	24,418	-0.09%	大買/大賣/
2021/05/13	244	21.19	195	20.06	19.15	49	22,869	0.21%	大買/大賣/
2021/05/12	194.2	22.31	86	22.60	21.05	108.2	21,310	0.51%	大買/鉅額交易
2021/05/11	29	22.32	44.3	22.49	22.55	-15.3	17,943	-0.09%
2021/05/10	24	20.33	41	20.13	20.50	-17	17,086	-0.10%
2021/05/07	72.1	19.30	226	19.42	18.65	-153.9	16,535	-0.93%	大賣/鉅額交易
2021/05/06	178	18.02	188	18.65	18.80	-10	15,177	-0.07%	大買/大賣/
2021/05/05	40	17.40	45	16.90	17.10	-5	14,183	-0.04%
2021/05/04	42	17.23	46	17.25	15.95	-4	13,621	-0.03%
2021/05/03	364	17.96	149	17.43	17.35	215	13,001	1.65%	大買/大賣/鉅額交易
2021/04/29	13	17.08	22	17.29	17.20	-9	12,410	-0.07%
2021/04/28	7	17.26	11.6	17.49	17.50	-4.6	12,004	-0.04%
2021/04/27	5	17.15	19	16.86	17.10	-14	11,810	-0.12%
2021/04/26	14	17.21	6	17.03	16.95	8	11,618	0.07%
2021/04/23	2	17.45	12	17.62	17.35	-10	11,390	-0.09%
2021/04/22	24.6	17.58	21	17.15	16.90	3.6	11,094	0.03%
2021/04/21	9	17.35	5	17.50	17.25	4	10,639	0.04%
2021/04/20	25	16.83	39	17.05	17.00	-14	10,368	-0.14%
2021/04/19	15	16.81	47	16.89	17.25	-32	10,127	-0.32%
2021/04/16	69	16.63	42	16.72	17.00	27	9,757	0.28%
2021/04/15	41	16.46	10	16.47	16.75	31	9,456	0.33%
2021/04/14	13	15.75	14	14.81	15.50	-1	8,856	-0.01%
2021/04/13	14	16.39	25	16.03	15.60	-11	8,704	-0.13%
2021/04/12	3	15.68	38	15.44	16.05	-35	8,129	-0.43%
2021/04/09	27	14.67	20	14.98	15.05	7	7,772	0.09%
2021/04/08	78	14.55	71	14.54	14.40	7	7,291	0.10%
2021/04/07	26	13.14	11	13.60	13.65	15	6,385	0.23%
2021/04/06	0	0.00	3	12.28	12.45	-3	6,241	-0.05%
2021/04/01	0	0.00	0.4	11.75	11.75	-0.4	6,459	-0.01%
2021/03/31	0	0.00	15	11.83	11.80	-15	7,505	-0.20%
2021/03/30	10	12.05	0	0.00	11.90	10	7,706	0.13%
2021/03/26	16	12.63	29	12.49	12.25	-13	7,686	-0.17%
2021/03/25	0	0.00	20	12.00	12.05	-20	7,244	-0.28%
2021/03/23	0	0.00	15	12.18	11.80	-15	7,095	-0.21%
2021/03/19	0	0.00	5	11.80	11.75	-5	6,918	-0.07%
2021/03/18	12	11.94	6	11.92	11.95	6	6,977	0.09%
2021/03/17	0	0.00	7	11.80	11.85	-7	6,928	-0.10%
2021/03/16	5	11.85	0	0.00	11.50	5	6,873	0.07%
2021/03/15	33	11.95	315.3	11.90	11.85	-282.3	6,818	-4.14%	大賣/鉅額交易
2021/03/12	53	11.64	81	11.53	11.90	-28	6,653	-0.42%
2021/03/11	6	11.48	14.2	11.16	11.20	-8.2	6,304	-0.13%
2021/03/08	0	0.00	2	10.55	10.70	-2	5,798	-0.03%
2021/03/02	0	0.00	3	10.75	10.60	-3	5,793	-0.05%
2021/02/19	0	0.00	1	10.25	10.35	-1	5,606	-0.02%
2021/02/18	2	9.70	0	0.00	10.10	2	5,622	0.04%
2021/02/17	0	0.00	3.1	9.27	9.59	-3.1	5,709	-0.05%
2021/02/05	0	0.00	16	9.16	9.07	-16	5,671	-0.28%
2021/02/02	1	8.93	0	0.00	9.10	1	5,711	0.02%
2021/01/29	8	9.01	0	0.00	8.87	8	5,712	0.14%
2021/01/28	4	9.06	0	0.00	9.06	4	5,682	0.07%
2021/01/27	0	0.00	20	9.25	9.16	-20	5,671	-0.35%
2021/01/26	24	9.17	0	0.00	9.13	24	5,666	0.42%
2021/01/25	10	9.15	10	9.26	9.35	0	5,665	0.00%
2021/01/21	2	9.02	4	9.04	9.04	-2	5,611	-0.04%
2021/01/20	4	9.34	2	9.25	9.20	2	5,581	0.04%
2021/01/19	0	0.00	3	9.50	9.59	-3	5,537	-0.05%
2021/01/18	7	9.17	0	0.00	9.41	7	5,509	0.13%
2021/01/15	1	9.57	11	9.60	9.38	-10	5,463	-0.18%
2021/01/14	5	9.91	0	0.00	9.86	5	5,400	0.09%
2021/01/13	1	10.00	0	0.00	10.05	1	5,375	0.02%
2021/01/12	0	0.00	1	9.90	9.94	-1	5,339	-0.02%
2021/01/11	10	10.10	1	10.05	10.00	9	5,274	0.17%
2021/01/08	0	0.00	2	10.23	10.20	-2	5,250	-0.04%
2021/01/07	0	0.00	8	10.30	10.30	-8	5,234	-0.15%
2021/01/06	1	10.30	11	10.32	10.30	-10	5,186	-0.19%
2021/01/05	2	11.35	0	0.00	11.20	2	4,979	0.04%
2021/01/04	3	11.35	0	0.00	11.35	3	4,786	0.06%
2020/12/31	0	0.00	4	11.38	11.20	-4	4,665	-0.09%
2020/12/29	30	12.03	28	12.03	11.75	2	4,261	0.05%
2020/12/28	22	11.81	4.2	11.69	12.10	17.9	3,928	0.45%
2020/12/25	66.2	11.87	6.1	12.01	12.10	60.1	3,467	1.73%
2020/12/24	0	0.00	2	11.00	11.00	-2	2,367	-0.08%
2020/12/23	4	10.10	0	0.00	10.00	4	2,091	0.19%
2020/12/22	33	10.25	1	10.20	9.70	32	2,058	1.55%
2020/12/16	0	0.00	1	9.76	9.60	-1	1,877	-0.05%
2020/12/15	1	9.61	0	0.00	9.61	1	1,887	0.05%
2020/12/14	0	0.00	17	10.04	10.05	-17	1,869	-0.91%
2020/12/11	10	10.05	4	9.84	9.51	6	1,800	0.33%
2020/11/26	0	0.00	13	9.27	9.26	-13	2,258	-0.58%
2020/11/23	0	0.00	1	9.22	9.21	-1	2,322	-0.04%
2020/11/20	4	9.16	0	0.00	9.17	4	2,333	0.17%
2020/11/19	0	0.00	1	9.18	9.16	-1	2,397	-0.04%
2020/11/18	0	0.00	1	9.27	9.21	-1	2,504	-0.04%
2020/11/17	0	0.00	2	9.20	9.19	-2	2,572	-0.08%
2020/11/16	5	9.12	31	9.12	9.10	-26	2,612	-1.00%
2020/11/13	1	8.57	0	0.00	8.62	1	2,558	0.04%
2020/11/09	5	8.07	0	0.00	8.15	5	2,572	0.19%
2020/11/06	2	7.87	0	0.00	7.86	2	2,550	0.08%
2020/10/30	1	8.03	0	0.00	8.02	1	2,624	0.04%
2020/10/16	0	0.00	11	8.45	8.45	-11	2,605	-0.42%
2020/10/12	0	0.00	5	8.73	8.71	-5	2,530	-0.20%
2020/10/06	5	8.75	0	0.00	8.72	5	2,532	0.20%
2020/09/22	7	8.80	0	0.00	8.80	7	2,462	0.28%
2020/09/18	1	8.96	0	0.00	8.95	1	2,434	0.04%
2020/09/17	10	9.00	15	9.06	8.95	-5	2,421	-0.21%
2020/09/16	0	0.00	1	8.94	8.92	-1	2,396	-0.04%
2020/09/15	10	8.84	0	0.00	8.84	10	2,616	0.38%
2020/09/14	10	8.84	0	0.00	8.80	10	2,622	0.38%
2020/09/11	7	9.23	0	0.00	8.87	7	2,615	0.27%
2020/09/10	8	9.49	11	9.33	9.50	-3	2,591	-0.12%
2020/09/07	1	8.91	0	0.00	8.91	1	2,159	0.05%
2020/09/04	0	0.00	10	8.79	8.85	-10	2,100	-0.48%
2020/08/26	0	0.00	2	8.60	8.62	-2	1,847	-0.11%
2020/08/25	0	0.00	40	8.66	8.57	-40	1,817	-2.20%
2020/08/21	20	8.06	1	8.10	8.21	19	1,641	1.16%
2020/08/20	1	7.80	0	0.00	7.89	1	1,551	0.06%
2020/08/17	0	0.00	8	7.35	7.47	-8	1,332	-0.60%
2020/08/14	1	7.06	1	7.06	7.09	0	1,275	0.00%
2020/08/07	7	7.12	17	7.34	7.33	-10	1,290	-0.77%
2020/07/15	0	0.00	3	7.09	7.04	-3	1,591	-0.19%
2020/07/14	3	7.05	0	0.00	7.05	3	1,656	0.18%
2020/07/08	2	7.01	0	0.00	7.03	2	1,798	0.11%
2020/07/07	2	7.02	0	0.00	7.04	2	1,796	0.11%
2020/07/03	4	7.02	10	7.03	7.02	-6	1,818	-0.33%
2020/07/02	10	7.03	0	0.00	7.05	10	1,831	0.55%
2020/07/01	4	7.08	0	0.00	7.07	4	1,850	0.22%
2020/06/24	0	0.00	1	7.25	7.24	-1	1,873	-0.05%
2020/06/23	4	7.45	0	0.00	7.35	4	1,905	0.21%
2020/06/22	3	7.84	10	8.00	7.69	-7	1,871	-0.37%
2020/06/11	1	7.00	0	0.00	7.01	1	1,615	0.06%
2020/06/09	1	7.40	1	7.31	7.32	0	1,682	0.00%
2020/06/08	0	0.00	1	7.31	7.33	-1	1,715	-0.06%
2020/05/29	0	0.00	10	7.02	7.02	-10	1,724	-0.58%
2020/05/28	10	7.26	0	0.00	7.06	10	1,727	0.58%
2020/05/12	2	7.01	0	0.00	7.05	2	1,672	0.12%
2020/05/06	0	0.00	30	7.16	7.10	-30	1,630	-1.84%
2020/05/05	2	7.35	0	0.00	7.34	2	1,607	0.12%
2020/04/30	1	7.68	11	7.68	7.68	-10	1,579	-0.63%
2020/04/29	10.1	7.74	1	7.78	7.69	9.1	1,562	0.58%
2020/04/28	0	0.00	7	7.75	7.70	-7	1,532	-0.46%
2020/04/27	0	0.00	28	7.92	7.85	-28	1,516	-1.85%
2020/04/24	0	0.00	22	7.91	7.91	-22	1,471	-1.49%
2020/04/23	0	0.00	5	7.84	7.89	-5	1,449	-0.34%
2020/04/22	51	7.87	0	0.00	7.84	51	1,428	3.57%
2020/04/21	0	0.00	32	7.82	7.80	-32	1,386	-2.31%
2020/04/20	32	7.81	2	7.79	7.78	30	1,339	2.24%
2020/04/17	2	7.65	11	7.60	7.65	-9	1,257	-0.72%
2020/04/16	10	7.26	1	7.50	7.50	9	1,187	0.76%
2020/04/14	4	6.95	0	0.00	6.95	4	1,068	0.37%
2020/04/13	5	6.49	0	0.00	6.52	5	1,018	0.49%
2020/04/10	1	6.50	2	6.50	6.48	-1	1,001	-0.10%
2020/04/09	3	6.40	0	0.00	6.39	3	993	0.30%
2020/04/08	1	6.23	1	6.30	6.37	0	986	0.00%
2020/03/31	0	0.00	1	6.06	5.96	-1	903	-0.11%
2020/03/23	0	0.00	10	4.84	4.97	-10	778	-1.29%
2020/03/17	0	0.00	10	5.08	4.99	-10	695	-1.44%
2020/03/13	0	0.00	20	5.41	5.57	-20	633	-3.16%
2020/03/09	0	0.00	1	6.61	6.50	-1	510	-0.20%
2020/03/06	0	0.00	3	6.91	6.93	-3	490	-0.61%
2020/03/04	0	0.00	2	6.93	6.94	-2	494	-0.40%
2020/02/17	0	0.00	10	7.29	7.19	-10	468	-2.13%
2020/02/13	10	7.30	0	0.00	7.30	10	478	2.09%
2020/02/06	10	7.32	10	7.48	7.49	0	476	-0.01%
2020/01/31	0	0.00	1	7.38	7.37	-1	479	-0.21%
2020/01/30	0	0.00	20	7.51	7.35	-20	493	-4.05%
2020/01/16	10	7.88	2	7.89	7.87	8	511	1.57%
2020/01/15	10	7.89	0	0.00	7.91	10	519	1.93%
2020/01/02	1	8.07	0	0.00	8.05	1	561	0.18%
2019/12/31	2	8.01	0	0.00	8.00	2	566	0.35%
2019/12/24	0	0.00	10	8.12	8.13	-10	556	-1.80%
2019/12/18	0	0.00	10	8.13	8.14	-10	571	-1.75%
2019/12/17	10	8.02	4	8.01	8.01	6	559	1.07%
2019/12/13	0	0.00	20	8.07	8.06	-20	561	-3.56%
2019/12/10	0.7	7.85	0	0.00	7.85	0.7	550	0.12%
2019/12/06	0	0.00	0.4	7.80	7.84	-0.4	565	-0.08%
2019/12/04	2	7.81	0	0.00	7.80	2	568	0.35%
2019/12/02	4	7.91	0	0.00	7.94	4	564	0.71%
2019/11/29	0	0.00	5	7.90	7.94	-5	571	-0.88%
2019/11/28	5	7.88	0	0.00	7.89	5	565	0.88%
2019/11/27	2	7.91	0	0.00	7.90	2	566	0.35%
2019/11/25	0	0.00	5	7.91	7.91	-5	572	-0.87%
2019/11/22	0	0.00	26	7.84	7.83	-26	570	-4.56%
2019/11/21	0	0.00	18	7.80	7.81	-18	574	-3.14%
2019/11/19	0	0.00	10	7.80	7.80	-10	575	-1.74%
2019/11/14	5	7.91	0	0.00	7.91	5	558	0.89%
2019/11/08	38	8.18	0	0.00	8.20	38	562	6.75%
2019/11/06	0	0.00	30	8.15	8.16	-30	557	-5.38%
2019/11/05	30	8.15	0	0.00	8.14	30	554	5.41%
2019/10/31	0	0.00	5	8.10	8.09	-5	546	-0.92%
2019/10/28	5	8.18	25	8.20	8.18	-20	537	-3.72%
2019/10/24	20	8.33	0	0.00	8.31	20	546	3.66%
2019/10/23	10	8.30	0	0.00	8.30	10	551	1.81%
2019/10/15	0	0.00	15	8.42	8.44	-15	670	-2.24%
2019/10/08	5	8.42	0	0.00	8.42	5	778	0.64%
2019/10/07	5	8.55	0	0.00	8.48	5	770	0.65%
2019/10/02	10	8.54	0	0.00	8.58	10	787	1.27%
2019/09/26	2	8.73	10	8.75	8.67	-8	822	-0.97%
2019/09/05	0	0.00	8	8.53	8.52	-8	798	-1.00%
2019/09/03	1	8.50	0	0.00	8.50	1	791	0.13%
2019/08/28	3	8.46	0	0.00	8.48	3	782	0.38%
2019/08/21	0	0.00	5	8.37	8.38	-5	797	-0.63%
2019/08/20	5	8.43	0	0.00	8.38	5	802	0.62%
2019/08/19	5	8.41	7	8.40	8.43	-2	792	-0.25%
2019/08/13	0	0.00	5	8.51	8.50	-5	787	-0.64%
2019/08/01	0	0.00	3	8.76	8.79	-3	793	-0.38%
2019/07/29	3	8.76	0	0.00	8.74	3	791	0.38%
2019/07/22	0	0.00	5	9.12	9.10	-5	731	-0.68%
2019/07/18	0	0.00	5	9.14	9.16	-5	696	-0.72%
2019/07/16	0	0.00	22	9.19	9.29	-22	649	-3.39%
2019/07/15	0	0.00	2	8.85	8.85	-2	544	-0.37%
2019/07/12	2	8.84	0	0.00	8.84	2	550	0.36%
2019/07/11	0	0.00	7	8.89	8.88	-7	555	-1.26%
2019/07/04	0	0.00	2	9.00	9.05	-2	604	-0.33%
2019/07/02	5	8.86	0	0.00	8.87	5	610	0.82%
2019/07/01	2	8.84	0	0.00	8.83	2	615	0.32%
2019/06/20	0	0.00	0.1	8.82	8.87	-0.1	673	-0.01%
2019/05/31	0	0.00	5	9.05	9.04	-5	786	-0.64%
2019/05/30	0	0.00	1	8.88	8.92	-1	780	-0.13%
2019/05/28	0	0.00	6	8.93	8.91	-6	790	-0.76%
2019/05/27	0	0.00	10	8.68	8.88	-10	806	-1.24%
2019/05/23	0	0.00	10	8.69	8.68	-10	828	-1.21%
2019/05/22	0	0.00	5	8.75	8.73	-5	837	-0.60%
2019/05/21	0	0.00	5	8.74	8.74	-5	852	-0.59%
2019/05/16	0	0.00	10	8.65	8.66	-10	888	-1.13%
2019/05/15	0	0.00	1	8.69	8.70	-1	895	-0.11%
2019/05/09	0	0.00	10	8.90	8.85	-10	917	-1.09%
2019/04/29	0	0.00	1	8.82	8.86	-1	931	-0.11%
2019/04/26	0	0.00	30	8.82	8.87	-30	944	-3.18%
2019/04/24	0	0.00	20	8.79	8.80	-20	946	-2.11%
2019/04/18	0	0.00	20	8.88	8.89	-20	918	-2.18%
2019/04/17	1	8.91	0	0.00	8.94	1	915	0.11%
2019/04/16	5	8.87	0	0.00	8.90	5	905	0.55%
2019/04/15	0	0.00	51	9.02	8.98	-51	873	-5.84%
2019/04/11	30	9.12	30	9.06	9.06	0	869	0.00%
2019/04/10	20	9.13	0	0.00	9.06	20	856	2.33%
2019/04/09	21	9.09	0	0.00	9.10	21	848	2.48%
2019/04/08	50	9.13	0	0.00	9.13	50	840	5.95%
2019/04/02	0	0.00	3	9.03	9.05	-3	828	-0.36%
2019/04/01	0	0.00	51	9.08	9.06	-51	817	-6.24%
2019/03/28	0	0.00	5	9.15	9.19	-5	802	-0.62%
2019/03/27	15	9.13	133	9.13	9.16	-118	803	-14.69%	大賣/鉅額交易
2019/03/26	42	9.27	0	0.00	9.24	42	788	5.33%
2019/03/25	0	0.00	50	9.19	9.20	-50	796	-6.27%
2019/03/22	15	9.30	50	9.27	9.26	-35	793	-4.41%
2019/03/20	36	9.35	0	0.00	9.33	36	791	4.55%
2019/03/19	0	0.00	3	9.30	9.35	-3	783	-0.38%
2019/03/18	50	9.33	1.2	9.33	9.32	48.8	769	6.34%
2019/03/15	171	9.28	0	0.00	9.27	171	764	22.38%	大買/鉅額交易
2019/03/14	30	9.30	9	9.23	9.22	21	741	2.83%
2019/03/08	1	9.12	140	9.12	9.14	-139	816	-17.02%	大賣/鉅額交易
2019/03/07	2	9.23	0	0.00	9.19	2	821	0.24%
2019/03/06	16	9.22	280	9.22	9.23	-264	830	-31.79%	大賣/鉅額交易
2019/03/05	15	9.28	0	0.00	9.27	15	831	1.80%
2019/03/04	25	9.26	0	0.00	9.30	25	826	3.02%
2019/02/27	20	9.29	20	9.27	9.24	0	829	0.00%
2019/02/26	23	9.35	1	9.31	9.29	22	828	2.65%
2019/02/25	21	9.27	10	9.25	9.29	11	804	1.37%
2019/02/22	0	0.00	20	9.16	9.16	-20	786	-2.54%
2019/02/21	10	9.23	2	9.26	9.18	8	786	1.02%
2019/02/20	70	9.23	10	9.22	9.22	60	782	7.66%
2019/02/19	52	9.18	0	0.00	9.15	52	774	6.71%
2019/02/18	82	9.14	0	0.00	9.16	82	770	10.64%
2019/02/15	0	0.00	579	9.13	9.09	-579	755	-76.67%	大賣/鉅額交易
2019/02/14	72	9.18	6	9.19	9.19	66	743	8.87%
2019/02/13	90	9.07	10	9.12	9.14	80	738	10.83%
2019/02/12	0	0.00	5	9.00	9.02	-5	716	-0.70%
2019/02/11	20	9.01	0	0.00	9.03	20	728	2.75%
2019/01/29	50	9.01	0	0.00	9.00	50	731	6.83%
2019/01/28	30	9.03	0	0.00	9.00	30	725	4.14%
2019/01/23	20	9.05	0	0.00	9.05	20	772	2.59%
2019/01/22	0	0.00	50	9.05	9.05	-50	795	-6.28%
2019/01/21	60	9.12	3	9.07	9.08	57	810	7.04%
2019/01/18	50	9.02	0	0.00	9.05	50	839	5.96%
2019/01/17	10	8.95	10	8.90	8.90	0	873	0.00%
2019/01/16	50	8.87	0	0.00	8.86	50	878	5.69%
2019/01/15	10	8.88	0	0.00	8.85	10	893	1.12%
2019/01/14	30	8.87	0	0.00	8.84	30	894	3.35%
2019/01/07	0	0.00	2	8.81	8.84	-2	949	-0.21%
2019/01/02	1	8.97	0	0.00	8.88	1	1,021	0.10%
2018/12/25	5	8.91	0	0.00	8.92	5	1,095	0.46%
2018/12/20	0	0.00	70	8.99	8.99	-70	1,180	-5.93%
2018/12/14	0	0.00	102	9.20	9.18	-102	1,200	-8.49%	大賣/鉅額交易
2018/12/13	150	9.19	50	9.16	9.14	100	1,212	8.25%	大買/
2018/12/10	5	9.08	0	0.00	9.08	5	1,225	0.41%
2018/12/04	0	0.00	15	9.45	9.36	-15	1,271	-1.18%
2018/12/03	85	9.34	0	0.00	9.36	85	1,403	6.06%
2018/11/30	0	0.00	3	9.24	9.26	-3	1,401	-0.21%
2018/11/29	2	9.17	20	9.20	9.17	-18	1,401	-1.28%
2018/11/28	20	9.13	2	9.15	9.13	18	1,415	1.27%
2018/11/22	10	9.15	0	0.00	9.14	10	1,463	0.68%
2018/11/02	10	9.02	0	0.00	9.09	10	2,012	0.50%
2018/10/30	4	8.94	2	8.95	8.96	2	1,992	0.10%
2018/10/29	0	0.00	5	8.92	8.95	-5	1,986	-0.25%
2018/10/19	0	0.00	1	9.40	9.65	-1	1,983	-0.05%
2018/10/18	3	9.60	0	0.00	9.59	3	1,970	0.15%
2018/10/17	4	9.67	0	0.00	9.65	4	1,971	0.20%
2018/10/08	0	0.00	1	10.15	10.20	-1	1,904	-0.05%
2018/10/05	15	10.12	0	0.00	10.10	15	1,906	0.79%
2018/10/04	0	0.00	7	10.35	10.35	-7	1,875	-0.37%
2018/10/02	0	0.00	10	10.50	10.45	-10	1,900	-0.53%
2018/09/28	0	0.00	5	10.60	10.55	-5	1,945	-0.26%
2018/09/26	0	0.00	2	10.50	10.45	-2	1,954	-0.10%
2018/09/25	0	0.00	1	10.45	10.50	-1	1,962	-0.05%
2018/09/21	1	10.45	0	0.00	10.45	1	1,974	0.05%
2018/09/14	0	0.00	10	10.35	10.35	-10	2,037	-0.49%
2018/09/12	2	10.25	0	0.00	10.25	2	2,061	0.10%
2018/09/11	7	10.30	0	0.00	10.35	7	2,088	0.34%
2018/09/10	9	10.19	2	10.15	10.20	7	2,123	0.33%
2018/09/07	2	10.85	12	10.78	10.50	-10	2,119	-0.47%
2018/09/05	1	10.55	0	0.00	10.60	1	2,077	0.05%
2018/09/04	0	0.00	15	10.63	10.60	-15	2,105	-0.71%
2018/08/31	290	10.50	0	0.00	10.55	290	2,161	13.42%	大買/鉅額交易
2018/08/30	0	0.00	3	10.50	10.50	-3	2,202	-0.14%
2018/08/29	109	10.45	0	0.00	10.45	109	2,224	4.90%	大買/鉅額交易
2018/08/28	5	10.52	0	0.00	10.50	5	2,266	0.22%
2018/08/27	12	10.45	2	10.50	10.50	10	2,278	0.44%
2018/08/23	2	10.65	0	0.00	10.70	2	2,459	0.08%
2018/08/22	4	10.60	2	10.75	10.70	2	2,502	0.08%
2018/08/20	0	0.00	1	10.70	10.60	-1	2,411	-0.04%
2018/08/13	5	10.05	10	9.98	10.05	-5	2,413	-0.21%
2018/08/10	5	10.15	0	0.00	10.15	5	2,654	0.19%
2018/08/08	0	0.00	2	10.20	10.15	-2	2,737	-0.07%
2018/08/02	10	10.15	2	10.20	10.15	8	2,812	0.28%
2018/08/01	3	10.30	3	10.30	10.30	0	2,823	0.00%
2018/07/30	0	0.00	10	9.98	9.99	-10	2,741	-0.36%
2018/07/19	20	10.05	0	0.00	10.00	20	2,911	0.69%
2018/07/10	5	10.10	0	0.00	10.10	5	2,964	0.17%
2018/07/05	5	10.20	1	10.25	10.10	4	3,019	0.13%
2018/07/04	0	0.00	4	10.15	10.20	-4	3,063	-0.13%
2018/06/28	0	0.00	2	10.38	10.40	-2	3,209	-0.06%
2018/06/27	1	10.40	2	10.40	10.45	-1	3,216	-0.03%
2018/06/25	1	10.35	0	0.00	10.25	1	3,242	0.03%
2018/06/22	0	0.00	6	10.30	10.35	-6	3,213	-0.19%
2018/06/15	0	0.00	5	10.85	10.85	-5	3,195	-0.16%
2018/06/12	0	0.00	3	11.00	11.10	-3	3,205	-0.09%
2018/06/08	0	0.00	10	11.20	11.10	-10	3,326	-0.30%
2018/06/07	0	0.00	3	11.10	11.05	-3	3,290	-0.09%
2018/06/06	4	11.05	0	0.00	11.05	4	3,256	0.12%
2018/06/04	0	0.00	3	11.15	11.00	-3	3,179	-0.09%
2018/06/01	0	0.00	4	11.04	11.05	-4	3,184	-0.13%
2018/05/31	26	11.29	4	11.20	10.95	22	3,145	0.70%
2018/05/24	5	11.10	6	10.94	10.90	-1	2,958	-0.03%
2018/05/23	0	0.00	5	11.05	11.05	-5	2,958	-0.17%
2018/05/22	0	0.00	2	11.10	11.15	-2	2,935	-0.07%
2018/05/21	7	11.44	8	11.44	11.30	-1	2,920	-0.03%
2018/05/18	15	11.14	12	11.02	11.20	3	2,825	0.11%
2018/05/17	2	10.65	2	10.70	10.60	0	2,590	0.00%
2018/05/16	8	10.47	3	10.52	10.60	5	2,593	0.19%
2018/05/10	7	10.50	0	0.00	10.45	7	2,892	0.24%
2018/05/04	0	0.00	5	10.25	10.20	-5	3,056	-0.16%
2018/05/03	0	0.00	1	10.25	10.30	-1	3,094	-0.03%
2018/04/30	1	10.45	0	0.00	10.45	1	3,137	0.03%
2018/04/26	1	10.30	0	0.00	10.15	1	3,229	0.03%
2018/04/24	0	0.00	7	10.30	10.35	-7	3,610	-0.19%
2018/04/18	3	10.43	0	0.00	10.35	3	4,234	0.07%
2018/04/17	0	0.00	2	10.45	10.40	-2	4,411	-0.05%
2018/04/16	0	0.00	3	10.45	10.45	-3	4,782	-0.06%
2018/04/13	4	10.40	2	10.40	10.45	2	4,866	0.04%
2018/04/10	2	10.60	2	10.80	10.55	0	5,083	0.00%
2018/04/09	0	0.00	3	10.90	10.75	-3	5,180	-0.06%
2018/04/03	2	10.80	1	10.75	10.85	1	5,267	0.02%
2018/04/02	7	10.91	4	10.90	10.95	3	5,425	0.06%
2018/03/28	0	0.00	1	10.40	10.50	-1	6,048	-0.02%
2018/03/27	0	0.00	2	10.35	10.40	-2	6,380	-0.03%
2018/03/23	2	10.15	0	0.00	10.10	2	6,886	0.03%
2018/03/22	2	10.40	1	10.35	10.40	1	6,942	0.01%
2018/03/21	2	10.50	0	0.00	10.50	2	6,951	0.03%
2018/03/20	1	10.55	0	0.00	10.40	1	6,987	0.01%
2018/03/15	0	0.00	5	11.00	10.90	-5	7,189	-0.07%
2018/03/14	5	11.05	4	10.95	11.10	1	7,333	0.01%
2018/03/12	10	10.65	1	10.70	10.65	9	7,366	0.12%
2018/03/02	1	10.80	20	10.85	10.80	-19	8,077	-0.24%
2018/03/01	1	10.90	0	0.00	11.00	1	8,188	0.01%
2018/02/27	0	0.00	11	11.10	10.95	-11	8,243	-0.13%
2018/02/21	2	10.83	1	10.80	10.70	1	10,603	0.01%
2018/02/09	12	10.32	1	10.10	10.25	11	10,827	0.10%
2018/02/07	0	0.00	19	10.57	10.45	-19	11,106	-0.17%
2018/02/06	0	0.00	31	10.26	10.20	-31	11,117	-0.28%
2018/02/05	1	10.90	13	11.08	11.15	-12	11,057	-0.11%
2018/02/02	2	11.75	0	0.00	11.60	2	11,319	0.02%
2018/02/01	0	0.00	2	11.75	11.65	-2	11,390	-0.02%
2018/01/31	2	11.85	5	11.82	11.85	-3	11,426	-0.03%
2018/01/30	10	11.99	1	11.95	11.95	9	11,645	0.08%
2018/01/29	2	12.00	0	0.00	11.95	2	11,710	0.02%
2018/01/26	5	12.25	27	12.20	12.20	-22	11,831	-0.19%
2018/01/25	1	12.15	24	12.14	12.10	-23	11,917	-0.19%
2018/01/24	2	12.10	0	0.00	12.15	2	12,042	0.02%
2018/01/23	30	12.14	14	12.09	12.00	16	12,141	0.13%
2018/01/22	10	12.05	30	12.03	12.05	-20	12,287	-0.16%
2018/01/19	6	12.26	19	12.22	12.05	-13	12,365	-0.11%
2018/01/18	64	12.57	18	12.42	12.30	46	12,414	0.37%
2018/01/17	5	12.40	2	12.40	12.40	3	12,254	0.02%
2018/01/16	12	12.58	5	12.50	12.50	7	12,581	0.06%
2018/01/15	36	12.93	15	12.88	12.65	21	12,697	0.17%
2018/01/12	8	12.81	21	12.76	12.80	-13	12,591	-0.10%
2018/01/11	30	12.80	14	12.77	12.75	16	13,012	0.12%
2018/01/10	17	12.77	23	12.73	12.70	-6	14,556	-0.04%
2018/01/09	6	12.46	6	12.45	12.50	0	14,589	0.00%
2018/01/08	1	12.45	7	12.49	12.45	-6	14,885	-0.04%
2018/01/05	0	0.00	13	12.44	12.45	-13	15,555	-0.08%
2018/01/04	336	12.55	6	12.61	12.40	330	15,936	2.07%	大買/鉅額交易
2018/01/03	23	12.50	3	12.57	12.45	20	17,016	0.12%
2018/01/02	9	12.62	9	12.57	12.70	0	17,904	0.00%