宏遠 (1460)-玉山券商分點個股進出

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

宏遠

(1460)

股價
8.49
漲跌
▲0.07
漲幅
+0.83%
成交量
2,557張
產業
上市紡織類股
173人加入追蹤

立即追蹤
本地時間:13:30

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

宏遠 (1460)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/17	7	8.47	7.8	8.46	8.49	-0.8	1,342	-0.06%
2024/05/16	0	0.00	1.1	8.33	8.42	-1.1	1,313	-0.08%
2024/05/10	0	0.00	1	8.04	8.15	-1	1,282	-0.08%
2024/05/09	10	8.16	0	0.00	8.06	10	1,279	0.78%
2024/05/08	2	8.05	0	0.00	8.16	2	1,273	0.16%
2024/05/06	50	8.29	0	0.00	8.20	50	1,269	3.94%
2024/05/03	18	8.42	0	0.00	8.32	18	1,250	1.44%
2024/05/02	6	7.93	1	7.95	7.95	5	1,208	0.41%
2024/04/29	0	0.00	1	7.76	7.82	-1	1,191	-0.09%
2024/04/18	0.1	7.70	0	0.00	7.79	0.1	1,206	0.01%
2024/04/15	1	8.05	0	0.00	7.96	1	1,207	0.08%
2024/04/12	0	0.00	5	8.00	7.99	-5	1,204	-0.42%
2024/04/11	0	0.00	1	8.05	8.15	-1	1,191	-0.08%
2024/04/10	2	8.14	2	8.14	8.14	0	1,182	0.00%
2024/04/08	0	0.00	14	8.31	8.21	-14	1,141	-1.23%
2024/04/03	12	8.56	1	8.60	8.49	11	1,123	0.98%
2024/04/02	0	0.00	3	8.47	8.50	-3	1,100	-0.27%
2024/04/01	0	0.00	2	8.44	8.35	-2	1,070	-0.19%
2024/03/27	6	8.45	2	8.50	8.39	4	1,017	0.39%
2024/03/26	3	8.38	8	8.36	8.40	-5	994	-0.50%
2024/03/22	1	8.13	2	8.00	8.30	-1	927	-0.11%
2024/03/21	2	7.76	3	7.85	7.76	-1	840	-0.12%
2024/03/20	5	7.75	0.5	7.85	7.86	4.5	829	0.54%
2024/03/19	0	0.00	3	7.75	7.75	-3	812	-0.37%
2024/03/18	4	7.79	10	7.66	7.70	-6	797	-0.75%
2024/03/15	0	0.00	7	7.81	7.78	-7	770	-0.91%
2024/03/14	0	0.00	15.2	7.75	7.75	-15.2	723	-2.09%
2024/03/13	0	0.00	2	7.60	7.59	-2	694	-0.29%
2024/03/12	0	0.00	1	7.50	7.57	-1	673	-0.15%
2024/03/08	0	0.00	9.2	7.20	7.17	-9.2	636	-1.44%
2024/03/07	3.2	7.09	0	0.00	7.20	3.2	627	0.51%
2024/03/05	0.4	7.21	0	0.00	7.11	0.4	596	0.07%
2024/02/29	1	7.36	0	0.00	7.29	1	550	0.18%
2024/02/21	1	7.57	0	0.00	7.55	1	543	0.18%
2024/02/20	0	0.00	1	7.60	7.65	-1	538	-0.19%
2024/02/19	0	0.00	7	7.46	7.53	-7	537	-1.30%
2024/02/16	2	7.46	2.1	7.50	7.50	-0.1	539	-0.02%
2024/01/30	0.1	7.20	0	0.00	7.20	0.1	545	0.02%
2024/01/29	0	0.00	6	7.12	7.17	-6	550	-1.09%
2024/01/19	0	0.00	3	7.10	7.09	-3	564	-0.53%
2024/01/17	10	7.12	5	7.01	7.04	5	565	0.88%
2024/01/04	1	7.45	0	0.00	7.40	1	531	0.19%
2023/12/27	0	0.00	16	7.50	7.50	-16	524	-3.05%
2023/12/25	0	0.00	10	7.53	7.53	-10	520	-1.92%
2023/12/22	0	0.00	1	7.53	7.53	-1	520	-0.19%
2023/12/21	0	0.00	52	7.59	7.59	-52	521	-9.98%
2023/12/20	7	7.55	0	0.00	7.62	7	511	1.37%
2023/12/18	4	7.50	0	0.00	7.55	4	511	0.78%
2023/12/13	0.2	7.50	2	7.47	7.44	-1.8	499	-0.35%
2023/12/11	0	0.00	2	7.55	7.54	-2	494	-0.40%
2023/12/07	3	7.70	0	0.00	7.60	3	491	0.61%
2023/12/05	5	7.51	2	7.49	7.51	3	477	0.63%
2023/12/04	0	0.00	4	7.48	7.52	-4	477	-0.84%
2023/12/01	0	0.00	6	7.47	7.47	-6	475	-1.26%
2023/11/30	0	0.00	1	7.47	7.48	-1	473	-0.21%
2023/11/29	3	7.44	0	0.00	7.45	3	472	0.63%
2023/11/27	0	0.00	10	7.43	7.46	-10	482	-2.07%
2023/11/22	6	7.48	0	0.00	7.41	6	491	1.22%
2023/11/21	0	0.00	0	7.46	7.48	0	491	-0.01%
2023/11/20	0	0.00	8	7.41	7.42	-8	495	-1.62%
2023/11/15	0.1	7.24	0	0.00	7.24	0.1	508	0.02%
2023/11/14	3	7.28	15.8	7.28	7.23	-12.8	505	-2.53%
2023/11/13	3	7.33	8	7.31	7.32	-5	497	-1.01%
2023/11/09	3	7.54	0	0.00	7.52	3	476	0.63%
2023/11/06	0	0.00	8	7.48	7.58	-8	591	-1.35%
2023/10/30	0	0.00	3	7.49	7.51	-3	594	-0.50%
2023/10/26	0	0.00	3	7.60	7.54	-3	638	-0.47%
2023/10/19	0	0.00	6	7.47	7.47	-6	668	-0.90%
2023/10/13	10.8	7.56	2	7.56	7.55	8.8	736	1.19%
2023/10/05	2	7.60	0	0.00	7.54	2	818	0.24%
2023/09/19	0	0.00	1	7.95	7.87	-1	1,364	-0.07%
2023/09/18	0	0.00	2	7.93	7.96	-2	1,404	-0.14%
2023/09/14	0	0.00	21	7.84	7.84	-21	1,463	-1.43%
2023/09/04	0	0.00	10	7.92	7.91	-10	1,692	-0.59%
2023/09/01	2	8.01	0	0.00	8.00	2	1,768	0.11%
2023/08/31	0	0.00	1	7.81	7.82	-1	1,842	-0.05%
2023/08/30	0	0.00	21	7.78	7.80	-21	1,895	-1.11%
2023/08/29	1	7.71	0	0.00	7.70	1	1,963	0.05%
2023/08/28	1	7.60	0	0.00	7.58	1	1,989	0.05%
2023/08/24	2	7.71	0	0.00	7.71	2	2,133	0.09%
2023/08/23	2	7.75	30	7.69	7.77	-28	2,353	-1.19%
2023/08/22	9	7.61	0	0.00	7.61	9	2,467	0.36%
2023/08/21	1	7.69	0	0.00	7.67	1	2,740	0.04%
2023/08/16	1	7.77	15	7.80	7.79	-14	2,988	-0.47%
2023/08/15	0	0.00	30	7.80	7.88	-30	2,990	-1.00%
2023/08/14	2	7.89	0	0.00	7.73	2	2,987	0.07%
2023/08/11	6.1	7.85	9	7.89	7.91	-2.9	2,981	-0.10%
2023/08/01	5	8.92	21	8.95	8.88	-16	2,953	-0.54%
2023/07/31	6	8.90	0	0.00	8.89	6	2,952	0.20%
2023/07/28	2	8.68	0	0.00	8.70	2	2,933	0.07%
2023/07/26	2	8.62	37	8.62	8.60	-35	3,049	-1.15%
2023/07/25	2.1	8.56	0.2	8.60	8.55	1.9	3,067	0.06%
2023/07/24	7.1	8.55	3	8.56	8.57	4.1	3,066	0.13%
2023/07/21	0.3	8.75	4	8.78	8.70	-3.7	3,047	-0.12%
2023/07/20	11	8.82	0	0.00	8.82	11	3,041	0.36%
2023/07/19	1	8.68	10	8.61	8.51	-9	3,018	-0.30%
2023/07/18	2	8.68	0	0.00	8.63	2	3,013	0.07%
2023/07/17	10	8.83	0.5	8.80	8.77	9.5	3,015	0.32%
2023/07/14	10	8.69	0	0.00	8.72	10	3,026	0.33%
2023/07/13	10.1	8.77	0	0.00	8.69	10.1	3,037	0.33%
2023/07/12	4	8.80	0	0.00	8.78	4	3,052	0.13%
2023/07/11	2	8.96	11	8.96	8.88	-9	3,068	-0.29%
2023/07/10	0	0.00	4	9.05	9.04	-4	3,082	-0.13%
2023/07/07	6	8.98	0	0.00	8.99	6	3,071	0.20%
2023/07/06	23	9.14	1	9.23	9.09	22	3,051	0.72%
2023/07/05	3.1	9.29	6	9.27	9.22	-2.9	3,033	-0.10%
2023/07/04	3	9.39	7	9.48	9.34	-4	3,011	-0.13%
2023/07/03	18	9.49	5	9.51	9.49	13	2,953	0.44%
2023/06/30	7	9.17	10	9.22	9.20	-3	2,833	-0.11%
2023/06/29	1.7	9.09	6	9.08	9.07	-4.3	2,768	-0.15%
2023/06/28	0	0.00	1	8.92	8.89	-1	2,719	-0.04%
2023/06/27	8	9.00	8	8.84	8.83	0	2,680	0.00%
2023/06/26	2	8.97	7	8.88	8.85	-5	2,629	-0.19%
2023/06/21	11.2	8.69	0	0.00	8.72	11.2	2,587	0.43%
2023/06/20	4.1	8.80	1	8.93	8.76	3.1	2,560	0.12%
2023/06/14	10	8.93	0	0.00	8.93	10	2,466	0.41%
2023/06/13	7	8.96	0	0.00	8.93	7	2,459	0.28%
2023/06/12	1	8.95	6	8.95	8.95	-5	2,464	-0.20%
2023/06/09	12	9.09	27	9.16	9.17	-15	2,421	-0.62%
2023/06/08	2	9.12	0	0.00	9.06	2	2,372	0.08%
2023/06/07	0	0.00	2	9.36	9.20	-2	2,363	-0.08%
2023/06/06	0	0.00	2.3	9.23	9.23	-2.3	2,315	-0.10%
2023/06/05	0	0.00	2	9.09	9.10	-2	2,259	-0.09%
2023/06/02	2	9.03	1	8.95	9.03	1	2,214	0.05%
2023/06/01	1	8.97	2	9.04	8.92	-1	2,167	-0.05%
2023/05/31	2	8.93	3	8.91	8.95	-1	2,147	-0.05%
2023/05/30	18	9.11	88	9.03	9.00	-70	2,107	-3.32%
2023/05/29	28	9.17	90.7	9.26	9.20	-62.8	2,005	-3.13%
2023/05/26	30	8.98	11	9.02	8.70	19	1,778	1.07%
2023/05/25	92	8.95	110	9.10	8.91	-18	1,648	-1.09%	大賣/
2023/05/24	40	8.57	88	8.52	8.73	-48	1,365	-3.51%
2023/05/23	15.5	8.31	11	8.24	8.18	4.5	1,212	0.37%
2023/05/22	0	0.00	1	7.97	7.95	-1	1,121	-0.09%
2023/05/18	0	0.00	1.5	8.01	8.01	-1.5	1,117	-0.14%
2023/05/16	0	0.00	5	7.94	7.97	-5	1,102	-0.45%
2023/05/15	0.8	7.90	10	7.88	7.86	-9.2	1,080	-0.86%
2023/05/12	1	7.79	2	7.77	7.83	-1	1,077	-0.09%
2023/05/11	1	7.79	2	7.77	7.76	-1	1,074	-0.09%
2023/05/10	0	0.00	1	8.11	8.12	-1	1,027	-0.10%
2023/05/08	0	0.00	0.7	8.14	8.10	-0.7	1,019	-0.07%
2023/05/05	0.5	8.11	0	8.15	8.11	0.5	1,020	0.05%
2023/05/03	2.1	8.14	0.1	8.17	8.17	2	1,012	0.20%
2023/05/02	3	8.17	6	8.25	8.12	-3	991	-0.30%
2023/04/25	2	7.68	1	7.70	7.68	1	863	0.12%
2023/04/21	3	7.82	38	7.68	7.64	-35	855	-4.09%
2023/04/20	35	7.86	0	0.00	7.80	35	836	4.18%
2023/04/18	2	8.10	0	0.00	8.07	2	793	0.25%
2023/04/14	0	0.00	1	7.93	7.88	-1	716	-0.14%
2023/04/13	68	7.84	86	7.81	7.77	-18	679	-2.65%
2023/04/12	18	7.71	0	0.00	7.77	18	643	2.80%
2023/04/11	0	0.00	0.1	7.74	7.69	-0.1	642	-0.01%
2023/04/10	1	7.76	0	0.00	7.79	1	637	0.16%
2023/04/07	4.1	7.83	10	7.76	7.83	-5.9	631	-0.93%
2023/04/06	0.1	7.81	26	7.79	7.83	-25.9	620	-4.17%
2023/03/31	6	7.64	17	7.61	7.64	-11	602	-1.83%
2023/03/30	0	0.00	3.5	7.59	7.58	-3.5	595	-0.58%
2023/03/29	0	0.00	4	7.62	7.65	-4	591	-0.68%
2023/03/28	0	7.42	0	0.00	7.51	0	577	0.00%
2023/03/24	10	7.41	0	0.00	7.40	10	570	1.75%
2023/03/23	12	7.43	0	0.00	7.43	12	568	2.11%
2023/03/22	10	7.48	0	0.00	7.46	10	569	1.76%
2023/03/21	20	7.50	0	0.00	7.49	20	576	3.47%
2023/03/20	10	7.45	0	0.00	7.45	10	576	1.73%
2023/03/17	11	7.40	0	0.00	7.40	11	576	1.91%
2023/03/16	10	7.34	0	0.00	7.35	10	576	1.73%
2023/03/14	0	0.00	70	7.62	7.62	-70	557	-12.56%
2023/03/10	8	7.70	0	0.00	7.75	8	560	1.43%
2023/03/09	0	0.00	16	7.93	7.71	-16	544	-2.94%
2023/03/08	0	0.00	21	7.67	7.86	-21	523	-4.01%
2023/03/07	1	7.61	0	0.00	7.61	1	494	0.20%
2023/03/06	21	7.55	26	7.55	7.58	-5	487	-1.03%
2023/02/22	2	7.30	6	7.29	7.30	-4	489	-0.82%
2023/02/21	0	0.00	0.8	7.35	7.37	-0.8	498	-0.16%
2023/02/20	0	0.00	6	7.34	7.32	-6	507	-1.18%
2023/02/16	20	7.18	0	0.00	7.19	20	517	3.87%
2023/02/10	10	7.13	0	0.00	7.13	10	542	1.84%
2023/02/09	0	0.00	1	7.17	7.17	-1	552	-0.18%
2023/02/03	5	7.14	0	0.00	7.16	5	533	0.94%
2023/02/02	2	7.13	3	7.14	7.14	-1	521	-0.19%
2023/02/01	1	7.13	0	0.00	7.14	1	511	0.20%
2023/01/16	6	7.08	0	0.00	7.08	6	499	1.20%
2023/01/13	12	7.10	0	0.00	7.09	12	497	2.41%
2022/12/23	1	7.14	0	0.00	7.14	1	521	0.19%
2022/12/13	0	0.00	3.5	7.27	7.24	-3.5	550	-0.63%
2022/12/07	1	7.11	0	0.00	7.17	1	591	0.17%
2022/12/06	0	0.00	1	7.13	7.15	-1	615	-0.16%
2022/12/05	0.2	7.21	3	7.20	7.20	-2.8	623	-0.45%
2022/12/02	1	7.29	2	7.27	7.26	-1	612	-0.16%
2022/11/25	3	7.03	0	0.00	7.06	3	598	0.50%
2022/11/18	1	7.06	0	0.00	7.06	1	589	0.17%
2022/11/17	1	7.11	0	0.00	7.10	1	584	0.17%
2022/11/16	2	7.10	0	0.00	7.08	2	576	0.35%
2022/11/15	18.5	7.31	0	0.00	7.29	18.5	560	3.30%
2022/11/11	2.2	7.45	0	0.00	7.30	2.2	543	0.40%
2022/11/02	0	0.00	0.4	7.67	7.66	-0.4	541	-0.07%
2022/10/31	0	0.00	0	7.66	7.63	0	544	0.00%
2022/10/14	0	0.00	2	7.66	7.64	-2	548	-0.36%
2022/10/12	2	7.76	0	0.00	7.77	2	546	0.37%
2022/10/11	2	7.78	1	7.76	7.90	1	548	0.18%
2022/10/06	1	7.88	0	0.00	7.92	1	548	0.18%
2022/10/05	0	0.00	4	7.87	7.89	-4	553	-0.72%
2022/10/03	2	7.88	0	0.00	7.86	2	554	0.36%
2022/09/30	0	0.00	7	7.70	7.87	-7	562	-1.24%
2022/09/29	0	0.00	2	7.81	7.72	-2	561	-0.36%
2022/09/28	0	0.00	5.5	7.73	7.70	-5.5	565	-0.98%
2022/09/26	3	7.91	9	7.97	7.90	-6	561	-1.07%
2022/09/19	3	8.08	0	0.00	8.05	3	562	0.53%
2022/09/16	2	8.20	0	0.00	8.15	2	560	0.36%
2022/09/15	2	8.23	0	0.00	8.25	2	553	0.36%
2022/09/13	2	8.02	19	8.02	8.13	-17	528	-3.22%
2022/09/08	1	7.68	0	0.00	7.69	1	504	0.20%
2022/09/07	3	7.61	0	0.00	7.62	3	509	0.59%
2022/09/06	1	7.71	0	0.00	7.70	1	511	0.20%
2022/09/05	10	7.80	0	0.00	7.80	10	516	1.94%
2022/09/02	4	7.85	0	0.00	7.84	4	522	0.77%
2022/08/25	0	0.00	3.8	7.82	7.81	-3.8	513	-0.74%
2022/08/17	0	0.00	2	7.65	7.65	-2	575	-0.35%
2022/08/16	0	0.00	2	7.61	7.64	-2	570	-0.35%
2022/08/15	1	7.64	0	0.00	7.64	1	565	0.18%
2022/08/11	0	0.00	5	7.39	7.53	-5	566	-0.88%
2022/08/04	11	7.12	0	0.00	7.13	11	638	1.72%
2022/08/02	0	0.00	1	7.20	7.22	-1	668	-0.15%
2022/07/26	3	7.28	0	0.00	7.26	3	792	0.38%
2022/07/21	0	0.00	1	7.27	7.28	-1	845	-0.12%
2022/07/20	0	0.00	0.5	7.28	7.28	-0.5	915	-0.06%
2022/07/18	11	7.15	0	0.00	7.20	11	940	1.17%
2022/07/14	1	7.15	0	0.00	7.15	1	974	0.10%
2022/07/13	0	0.00	10	7.16	7.17	-10	988	-1.01%
2022/07/12	10	7.16	0	0.00	7.12	10	999	1.00%
2022/07/11	10	7.29	0	0.00	7.28	10	1,001	1.00%
2022/07/07	0	0.00	21	7.22	7.27	-21	1,020	-2.06%
2022/07/06	0.1	7.30	1	7.33	7.31	-0.9	1,046	-0.09%
2022/07/04	0.1	7.33	7	7.31	7.31	-6.9	1,068	-0.65%
2022/07/01	0	0.00	13	7.38	7.30	-13	1,093	-1.19%
2022/06/27	1	7.74	0	0.00	7.70	1	1,139	0.09%
2022/06/21	0	0.00	10	7.70	7.72	-10	1,149	-0.87%
2022/06/09	0.2	7.80	0	0.00	7.80	0.2	1,271	0.01%
2022/05/24	1.1	7.52	1	7.46	7.46	0.1	1,404	0.01%
2022/05/23	0	7.51	0	0.00	7.55	0	1,415	0.00%
2022/05/20	0	0.00	8	7.54	7.51	-8	1,430	-0.56%
2022/05/19	1	7.45	1	7.52	7.52	0	1,442	0.00%
2022/05/18	0	0.00	2	7.58	7.66	-2	1,456	-0.14%
2022/05/17	1	7.53	0	0.00	7.53	1	1,451	0.07%
2022/05/12	11	7.43	5	7.58	7.48	6	1,455	0.41%
2022/05/11	11.1	7.79	0	0.00	7.71	11.1	1,448	0.77%
2022/05/10	0	0.00	6	7.81	7.83	-6	1,440	-0.42%
2022/05/09	5.1	7.97	0	0.00	7.89	5.1	1,438	0.35%
2022/05/05	0	0.00	10	8.49	8.46	-10	1,421	-0.70%
2022/05/04	19	8.32	0	0.00	8.31	19	1,434	1.32%
2022/04/29	0	0.00	10	8.68	8.70	-10	1,423	-0.70%
2022/04/26	11.1	9.25	3	8.96	8.95	8.1	1,450	0.56%
2022/04/25	2	8.89	1	8.82	8.82	1	1,389	0.07%
2022/04/22	0	0.00	4.6	9.00	9.05	-4.6	1,389	-0.33%
2022/04/20	1	8.76	0	0.00	8.80	1	1,376	0.07%
2022/04/15	0	0.00	0.5	8.76	8.76	-0.5	1,379	-0.04%
2022/04/14	2	8.92	2	8.88	8.86	0	1,397	0.00%
2022/04/13	0	0.00	4	8.88	8.88	-4	1,400	-0.29%
2022/04/12	1	8.76	0	0.00	8.73	1	1,396	0.07%
2022/04/08	0	0.00	1	8.75	8.75	-1	1,382	-0.07%
2022/04/07	2	8.64	0	0.00	8.67	2	1,403	0.14%
2022/04/06	0.2	8.88	15	8.80	8.92	-14.8	1,400	-1.06%
2022/04/01	5	8.58	0	0.00	8.56	5	1,391	0.36%
2022/03/31	20	8.62	2	8.60	8.57	18	1,410	1.28%
2022/03/28	47	8.29	3	8.32	8.30	44	1,415	3.11%
2022/03/25	0.2	8.50	5.8	8.53	8.51	-5.6	1,412	-0.39%
2022/03/24	2	8.47	4	8.50	8.50	-2	1,422	-0.14%
2022/03/22	6	8.43	0	0.00	8.42	6	1,430	0.42%
2022/03/21	2	8.63	1	8.51	8.54	1	1,429	0.07%
2022/03/18	4	8.39	23	8.45	8.54	-19	1,422	-1.34%
2022/03/17	2	8.23	1	8.22	8.21	1	1,410	0.07%
2022/03/16	2.1	8.03	2	8.08	8.06	0.1	1,418	0.01%
2022/03/15	19	7.95	6	7.96	8.00	13	1,413	0.92%
2022/03/11	23	8.18	3	8.10	8.14	20	1,406	1.42%
2022/03/10	0	0.00	2	8.17	8.15	-2	1,402	-0.14%
2022/03/09	13	8.04	0	0.00	8.06	13	1,405	0.93%
2022/03/08	2.2	8.01	7	8.09	8.00	-4.8	1,396	-0.34%
2022/03/07	39.1	8.52	12	8.32	8.32	27.1	1,351	2.01%
2022/03/04	83	8.75	0	8.72	8.70	83	1,329	6.24%
2022/03/03	3	8.78	0	0.00	8.77	3	1,332	0.23%
2022/03/02	5	8.83	0	0.00	8.81	5	1,351	0.37%
2022/03/01	10	8.84	0	0.00	8.86	10	1,356	0.74%
2022/02/25	11	8.78	3.6	8.78	8.81	7.4	1,355	0.55%
2022/02/24	26	8.84	80	8.80	8.80	-54	1,375	-3.92%
2022/02/23	55	8.99	23	8.99	9.00	32	1,368	2.34%
2022/02/22	13	9.03	0	0.00	9.01	13	1,406	0.92%
2022/02/21	6	9.09	0.8	9.08	9.10	5.2	1,406	0.37%
2022/02/18	7.6	9.00	0	0.00	9.00	7.6	1,426	0.53%
2022/02/17	2	9.04	0	0.00	9.03	2	1,433	0.14%
2022/02/16	3	9.06	0	0.00	9.04	3	1,443	0.21%
2022/02/15	7	9.05	0	0.00	9.01	7	1,456	0.48%
2022/02/14	102	9.07	0	0.00	9.03	102	1,469	6.94%	大買/鉅額交易
2022/02/11	35	9.16	0	0.00	9.15	35	1,505	2.33%
2022/02/09	3	9.35	1	9.28	9.30	2	1,560	0.13%
2022/02/08	15	9.29	1	9.26	9.32	14	1,561	0.90%
2022/02/07	19	9.17	3	9.23	9.19	16	1,563	1.02%
2022/01/26	2	9.04	0	0.00	9.09	2	1,577	0.13%
2022/01/25	0	0.00	1	9.01	9.10	-1	1,575	-0.06%
2022/01/24	11.1	9.07	8	9.07	9.10	3.1	1,567	0.20%
2022/01/21	5	9.28	0	0.00	9.21	5	1,551	0.32%
2022/01/20	0	0.00	6	9.32	9.33	-6	1,547	-0.39%
2022/01/19	0	0.00	0.3	9.31	9.30	-0.3	1,557	-0.02%
2022/01/17	1	9.32	1	9.34	9.31	0	1,571	0.00%
2022/01/14	9	9.34	0	0.00	9.36	9	1,581	0.57%
2022/01/13	0	0.00	0.1	9.40	9.39	-0.1	1,582	0.00%
2022/01/12	0	0.00	1	9.39	9.36	-1	1,597	-0.06%
2022/01/10	5	9.40	0.1	9.40	9.41	5	1,673	0.30%
2022/01/05	1	9.50	0	0.00	9.48	1	1,694	0.06%
2022/01/03	3.1	9.62	5.1	9.59	9.58	-2	1,714	-0.11%
2021/12/30	3	9.58	9	9.58	9.63	-6	1,722	-0.35%
2021/12/29	11	9.60	10.8	9.62	9.62	0.2	1,712	0.01%
2021/12/27	0	0.00	2	9.50	9.54	-2	1,788	-0.11%
2021/12/23	11	9.45	0	0.00	9.46	11	2,092	0.53%
2021/12/21	2	9.44	0	0.00	9.43	2	2,173	0.09%
2021/12/20	1	9.40	0	0.00	9.45	1	2,250	0.04%
2021/12/17	1	9.50	0	0.00	9.48	1	2,343	0.04%
2021/12/16	1	9.51	0	0.00	9.46	1	2,604	0.04%
2021/12/15	2	9.50	7	9.49	9.50	-5	2,659	-0.19%
2021/12/14	1.1	9.53	0	0.00	9.49	1.1	2,666	0.04%
2021/12/13	0	0.00	3.1	9.70	9.70	-3.1	2,657	-0.11%
2021/12/10	1.1	9.69	0	0.00	9.66	1.1	2,695	0.04%
2021/12/09	5	9.63	1.1	9.62	9.63	4	2,786	0.14%
2021/12/08	4	9.61	1	9.60	9.57	3	2,852	0.11%
2021/12/03	3	9.46	3.5	9.45	9.45	-0.5	2,922	-0.02%
2021/12/02	0	0.00	7.2	9.45	9.40	-7.2	2,958	-0.24%
2021/12/01	2	9.43	0	0.00	9.44	2	3,001	0.07%
2021/11/29	2	9.36	0	0.00	9.42	2	3,025	0.07%
2021/11/26	4	9.40	1.5	9.40	9.44	2.5	3,012	0.08%
2021/11/25	2	9.48	0.2	9.49	9.51	1.8	2,984	0.06%
2021/11/24	0	0.00	2	9.44	9.50	-2	2,983	-0.07%
2021/11/23	1	9.48	10	9.53	9.42	-9	2,985	-0.30%
2021/11/22	4	9.52	0.6	9.52	9.54	3.4	2,948	0.12%
2021/11/19	5.4	9.53	3	9.51	9.52	2.4	2,927	0.08%
2021/11/18	4	9.66	25	9.66	9.66	-21	2,878	-0.73%
2021/11/17	3	9.67	0	0.00	9.66	3	2,884	0.10%
2021/11/16	3	9.79	1	9.73	9.74	2	2,853	0.07%
2021/11/15	3	9.80	0	0.00	9.78	3	2,833	0.11%
2021/11/12	2	9.78	0	0.00	9.80	2	2,816	0.07%
2021/11/11	1	9.83	3.1	9.82	9.78	-2.1	2,804	-0.07%
2021/11/10	2	9.80	18	9.92	9.82	-16	2,804	-0.57%
2021/11/09	71	9.88	0	0.00	9.91	71	2,774	2.56%
2021/11/08	0	0.00	0.7	9.73	9.73	-0.7	2,749	-0.03%
2021/11/05	1	9.73	1	9.77	9.72	0	2,757	0.00%
2021/11/04	0	0.00	3	9.76	9.75	-3	2,751	-0.11%
2021/11/03	6	9.71	3	9.77	9.70	3	2,733	0.11%
2021/11/02	0	0.00	13	9.75	9.73	-13	2,707	-0.48%
2021/11/01	10	9.80	0	0.00	9.71	10	2,691	0.37%
2021/10/29	0	0.00	1	9.79	9.74	-1	2,684	-0.04%
2021/10/27	5	9.92	4	9.87	9.85	1	2,655	0.04%
2021/10/26	5.3	9.88	0	0.00	9.85	5.3	2,671	0.20%
2021/10/25	0.3	9.87	3	9.79	9.95	-2.7	2,674	-0.10%
2021/10/22	1	9.73	2	9.80	9.70	-1	2,664	-0.04%
2021/10/21	0	0.00	24.1	9.88	9.88	-24.1	2,650	-0.91%
2021/10/20	5	9.95	0	0.00	9.88	5	2,655	0.19%
2021/10/18	13	9.89	3.9	9.95	9.97	9.1	2,639	0.35%
2021/10/14	0	0.00	0	9.50	9.45	0	2,576	0.00%
2021/10/13	0	0.00	7	9.46	9.44	-7	2,580	-0.27%
2021/10/12	2	9.75	0	0.00	9.51	2	2,564	0.08%
2021/10/08	6	9.77	0	9.81	9.76	6	2,560	0.23%
2021/10/07	0	0.00	0	9.81	9.83	0	2,570	0.00%
2021/10/06	10	9.78	0	0.00	9.72	10	2,586	0.39%
2021/10/05	1	9.42	2	9.55	9.72	-1	2,599	-0.04%
2021/10/04	2	9.67	9	9.75	9.69	-7	2,602	-0.27%
2021/10/01	12	9.90	14	9.94	9.85	-2	2,561	-0.08%
2021/09/30	32	10.21	156	10.20	10.10	-124	2,561	-4.84%	大賣/鉅額交易
2021/09/29	0	0.00	23.5	9.93	9.90	-23.5	2,359	-0.99%
2021/09/28	0	0.00	10	9.99	10.00	-10	2,382	-0.42%
2021/09/27	8	10.05	19	10.04	10.00	-11	2,369	-0.46%
2021/09/24	19	10.07	24	10.07	10.05	-5	2,336	-0.21%
2021/09/23	30	10.00	21	10.00	10.00	9	2,258	0.40%
2021/09/22	1.1	10.30	1	10.30	10.30	0.1	2,020	0.00%
2021/09/17	1	11.50	0	0.00	11.40	1	1,981	0.05%
2021/09/16	32	11.59	12	11.72	11.55	20	2,020	0.99%
2021/09/15	11	11.79	0	0.00	11.55	11	2,083	0.53%
2021/09/14	6	12.48	20.1	12.36	12.30	-14.1	2,087	-0.67%
2021/09/13	1	12.05	21.6	11.61	12.10	-20.6	2,034	-1.01%
2021/09/10	19	10.94	1	10.90	11.00	18	1,981	0.91%
2021/09/09	6	10.90	17.1	10.89	10.95	-11.1	1,980	-0.56%
2021/09/08	18.1	10.95	39	10.90	11.00	-20.9	1,975	-1.06%
2021/09/07	42.9	10.99	0.9	10.90	11.00	42	1,961	2.14%
2021/09/06	3	10.85	24	10.95	11.00	-21	1,979	-1.06%
2021/09/03	2	10.70	0	0.00	10.90	2	2,049	0.10%
2021/08/23	0	0.00	1.9	10.77	10.90	-1.9	4,109	-0.05%
2021/08/20	0	0.00	0.8	10.45	10.65	-0.8	4,184	-0.02%
2021/08/19	1	10.70	0	0.00	10.65	1	4,238	0.02%
2021/08/18	0	0.00	0.1	10.45	10.75	-0.1	4,279	0.00%
2021/08/17	1	10.50	6.3	10.50	10.60	-5.3	4,366	-0.12%
2021/08/16	10	10.50	10	10.45	10.60	0	4,446	0.00%
2021/08/13	1	10.90	0.1	10.85	11.00	0.9	4,512	0.02%
2021/08/12	1	11.15	10	11.10	11.35	-9	4,632	-0.19%
2021/08/11	2	11.20	0.8	11.10	11.60	1.2	5,030	0.02%
2021/08/10	0	0.00	0.1	11.70	11.80	-0.1	5,432	0.00%
2021/08/09	1	11.80	10.5	11.85	11.90	-9.5	5,546	-0.17%
2021/08/04	0	0.00	9	12.15	12.20	-9	6,156	-0.15%
2021/08/03	0	0.00	1	11.90	11.95	-1	6,823	-0.01%
2021/07/30	0	0.00	0.5	11.75	11.80	-0.5	7,391	-0.01%
2021/07/28	9.3	12.05	8	12.10	12.15	1.3	7,450	0.02%
2021/07/23	5	12.80	1	12.70	12.65	4	7,646	0.05%
2021/07/22	0.5	12.30	0.5	12.30	12.40	-0.1	7,653	0.00%
2021/07/21	0.2	12.30	0	0.00	12.50	0.2	7,686	0.00%
2021/07/20	0	0.00	0.3	12.40	12.60	-0.3	7,746	0.00%
2021/07/19	2.5	12.61	1.8	12.86	12.90	0.7	7,760	0.01%
2021/07/16	3	12.90	0.4	12.90	13.00	2.6	7,755	0.03%
2021/07/15	0	0.00	27.7	13.09	13.25	-27.7	7,758	-0.36%
2021/07/14	9	12.67	8.4	12.70	12.70	0.6	7,755	0.01%
2021/07/13	12.5	13.25	7	13.09	13.05	5.5	7,762	0.07%
2021/07/12	5.1	12.96	11	13.12	13.00	-5.8	7,746	-0.08%
2021/07/09	3.2	13.42	9.4	13.41	13.35	-6.3	7,757	-0.08%
2021/07/08	10.1	13.88	2.3	13.84	13.85	7.8	7,725	0.10%
2021/07/07	17.7	14.10	11.7	13.83	14.10	6	7,695	0.08%
2021/06/29	23	10.46	3	10.38	10.45	20	7,600	0.26%
2021/06/28	7	10.48	9	10.44	10.60	-2	7,556	-0.03%
2021/06/25	9	10.64	9	10.66	10.70	0	7,498	0.00%
2021/06/24	9	10.61	3	10.55	10.75	6	7,501	0.08%
2021/06/23	0	0.00	4	10.43	10.50	-4	7,516	-0.05%
2021/06/22	2	10.70	6	10.65	10.55	-4	7,504	-0.05%
2021/06/21	0	0.00	6	10.50	10.45	-6	7,472	-0.08%
2021/06/18	9	10.94	3.6	11.03	10.70	5.4	7,453	0.07%
2021/06/17	6	11.01	6	10.94	11.10	0	7,400	0.00%
2021/06/16	5	10.49	1	10.35	10.40	4	7,328	0.05%
2021/06/15	4	10.68	24	10.61	10.65	-20	7,276	-0.27%
2021/06/11	3	11.05	0	0.00	10.90	3	7,219	0.04%
2021/06/10	1	11.00	13	11.10	11.00	-12	7,184	-0.17%
2021/06/09	0	0.00	2	11.18	11.05	-2	7,138	-0.03%
2021/06/08	2.3	11.42	0	0.00	11.35	2.3	7,106	0.03%
2021/06/07	5.1	11.43	5	11.48	11.30	0.1	7,095	0.00%
2021/06/04	12.2	11.82	24	12.02	11.70	-11.8	7,029	-0.17%
2021/06/03	16	12.22	33	12.32	12.30	-17	6,907	-0.25%
2021/06/02	31.3	11.63	56.1	11.78	11.50	-24.8	6,700	-0.37%
2021/06/01	25	12.10	8	12.14	12.25	17	6,535	0.26%
2021/05/31	19	12.40	14.1	12.25	12.10	4.9	6,441	0.08%
2021/05/28	9	12.18	4	12.33	12.10	5	6,306	0.08%
2021/05/27	22.4	12.31	20	12.31	12.20	2.4	6,183	0.04%
2021/05/26	67	12.85	25.2	13.01	12.65	41.9	6,027	0.69%
2021/05/25	152.7	13.26	35.1	13.41	13.05	117.5	5,754	2.04%	大買/鉅額交易
2021/05/24	19	12.38	24.2	12.62	12.75	-5.2	5,152	-0.10%
2021/05/21	9	11.60	1	11.60	11.60	8	4,804	0.17%
2021/05/20	1	10.35	18.1	10.44	10.55	-17.1	4,718	-0.36%
2021/05/19	15	9.55	0	0.00	9.60	15	4,665	0.32%
2021/05/18	3.4	9.52	1	9.26	10.00	2.4	4,628	0.05%
2021/05/17	6	9.55	3	9.55	9.36	3	4,590	0.07%
2021/05/14	15	10.57	25.1	10.97	10.40	-10.1	4,504	-0.22%
2021/05/13	7	11.01	14	10.95	10.85	-7	4,414	-0.16%
2021/05/12	75.3	12.12	47.2	12.12	12.05	28.1	4,270	0.66%
2021/05/11	55.3	11.90	34.4	12.13	12.30	20.9	3,839	0.55%
2021/05/10	13	10.85	6	11.15	11.20	7	3,412	0.21%
2021/05/07	14	10.18	14	10.11	10.20	0	3,307	0.00%
2021/05/06	11.2	10.52	33	10.61	10.40	-21.8	3,208	-0.68%
2021/05/05	40.2	11.64	52	11.63	11.50	-11.8	3,017	-0.39%
2021/05/04	108.2	12.51	154.1	12.24	12.70	-45.9	2,694	-1.70%	大買/大賣/
2021/05/03	24	11.15	16	11.15	11.55	8	2,020	0.40%
2021/04/29	25	10.12	35.5	10.19	10.50	-10.5	1,736	-0.61%
2021/04/28	2	9.49	7	9.64	9.72	-5	1,463	-0.34%
2021/04/27	3	9.07	0	9.07	9.14	3	1,391	0.22%
2021/04/26	3	9.07	1	9.05	9.06	2	1,368	0.15%
2021/04/23	2	9.15	1	9.30	9.16	1	1,338	0.07%
2021/04/22	17	9.68	16	9.58	9.45	1	1,292	0.08%
2021/04/21	1	9.10	20	8.96	9.10	-19	1,141	-1.66%
2021/04/20	5	9.01	12.2	9.04	9.00	-7.2	1,113	-0.65%
2021/04/19	6	9.02	3	8.97	9.11	3	1,097	0.27%
2021/04/16	2	8.58	2	8.59	8.67	0	1,028	0.00%
2021/04/15	1	8.45	1	8.34	8.46	0	1,013	0.00%
2021/04/14	0	0.00	1	8.32	8.29	-1	1,016	-0.10%
2021/04/13	0	0.00	22	8.60	8.52	-22	1,033	-2.13%
2021/04/12	15	8.66	0	0.00	8.63	15	1,025	1.46%
2021/04/09	13	8.45	32	8.43	8.34	-19	1,008	-1.88%
2021/04/08	40	8.32	0	0.00	8.45	40	1,007	3.97%
2021/04/07	0	0.00	5	8.14	8.15	-5	975	-0.51%
2021/04/06	2	8.05	10	8.06	8.11	-8	995	-0.80%
2021/04/01	0	0.00	1	8.11	8.15	-1	1,012	-0.10%
2021/03/31	3	8.17	1	8.16	8.18	2	1,058	0.19%
2021/03/30	2	8.36	1	8.37	8.26	1	1,107	0.09%
2021/03/29	13	8.62	1	8.56	8.53	12	1,217	0.99%
2021/03/26	20	8.66	0	0.00	8.65	20	1,244	1.61%
2021/03/24	0	0.00	3	8.04	8.05	-3	1,180	-0.25%
2021/03/23	3	8.00	0	0.00	8.04	3	1,184	0.25%
2021/03/18	6.1	8.10	0	0.00	8.10	6.1	1,237	0.49%
2021/03/16	0	0.00	103	8.05	8.13	-103	1,257	-8.19%	大賣/鉅額交易
2021/03/15	0	8.10	0	0.00	8.12	0	1,259	0.00%
2021/03/12	0.1	8.22	0	0.00	8.14	0.1	1,277	0.01%
2021/03/11	1	8.12	0	0.00	8.20	1	1,286	0.08%
2021/03/08	5	8.00	0	0.00	8.00	5	1,294	0.39%
2021/03/04	0	0.00	3.1	7.97	7.99	-3.1	1,320	-0.23%
2021/02/26	2	8.20	3	8.13	8.11	-1	1,322	-0.08%
2021/02/23	10	8.25	0	0.00	8.33	10	1,318	0.76%
2021/02/18	3	8.06	0.1	7.99	8.05	2.9	1,301	0.22%
2021/02/17	2	7.71	0	0.00	7.71	2	1,299	0.15%
2021/02/05	0	0.00	2	8.19	8.20	-2	1,242	-0.16%
2021/02/04	1	8.28	0	0.00	8.27	1	1,246	0.08%
2021/01/28	0	0.00	5	8.80	8.75	-5	1,275	-0.39%
2021/01/25	2	9.04	0	0.00	9.07	2	1,291	0.15%
2021/01/22	0	0.00	21	8.93	8.90	-21	1,354	-1.55%
2021/01/20	10	8.85	0	0.00	9.27	10	1,397	0.72%
2021/01/18	0	0.00	1	8.98	8.93	-1	1,375	-0.07%
2021/01/14	3	9.16	0	0.00	9.16	3	1,361	0.22%
2021/01/13	0	0.00	6	9.23	9.16	-6	1,364	-0.44%
2021/01/12	1	9.10	0	0.00	9.16	1	1,361	0.07%
2021/01/11	3	9.30	0	0.00	9.32	3	1,339	0.22%
2021/01/08	2	9.38	5	9.35	9.37	-3	1,340	-0.22%
2021/01/06	0	0.00	30	9.86	9.58	-30	1,320	-2.27%
2021/01/05	30.2	9.95	0	0.00	9.92	30.2	1,301	2.32%
2021/01/04	0	0.00	3	10.06	9.92	-3	1,290	-0.23%
2020/12/29	0	0.00	1	9.85	9.80	-1	1,349	-0.07%
2020/12/25	2	10.00	13	10.05	9.99	-11	1,384	-0.79%
2020/12/24	5	9.93	0	10.00	10.00	5	1,336	0.37%
2020/12/23	16	10.04	21.1	10.09	9.93	-5.1	1,295	-0.40%
2020/12/22	0	0.00	9	9.82	9.92	-9	1,179	-0.76%
2020/12/21	0	0.00	1	9.53	9.55	-1	1,122	-0.09%
2020/12/16	0	0.00	8	9.74	9.60	-8	1,178	-0.68%
2020/12/15	8	9.72	0	0.00	9.60	8	1,179	0.68%
2020/12/14	0	0.00	2	9.50	9.47	-2	1,147	-0.17%
2020/12/11	0	0.00	2	9.55	9.46	-2	1,167	-0.17%
2020/12/10	0	0.00	20	9.47	9.47	-20	1,157	-1.73%
2020/12/09	1	9.38	0	0.00	9.37	1	1,148	0.09%
2020/12/08	3	9.35	3	9.34	9.33	0	1,157	0.00%
2020/12/07	1.4	9.39	3	9.41	9.40	-1.6	1,148	-0.14%
2020/12/04	1	9.44	0	0.00	9.43	1	1,141	0.09%
2020/12/03	0	0.00	10	9.47	9.46	-10	1,135	-0.88%
2020/12/01	0	0.00	1	9.47	9.45	-1	1,152	-0.09%
2020/11/30	0	0.00	1	9.54	9.55	-1	1,156	-0.09%
2020/11/27	11	9.44	4	9.45	9.47	7	1,154	0.61%
2020/11/26	1	9.43	2	9.49	9.44	-1	1,154	-0.09%
2020/11/25	10	9.50	1	9.50	9.43	9	1,159	0.78%
2020/11/24	0.1	9.46	0	0.00	9.45	0.1	1,162	0.01%
2020/11/23	2	9.46	0	0.00	9.46	2	1,162	0.17%
2020/11/20	0.2	9.40	5	9.47	9.47	-4.8	1,165	-0.41%
2020/11/19	30	9.48	0	0.00	9.47	30	1,166	2.57%
2020/11/18	17	9.48	0	0.00	9.49	17	1,174	1.45%
2020/11/16	0	0.00	7	9.60	9.46	-7	1,207	-0.58%
2020/11/13	7	9.48	0	0.00	9.47	7	1,221	0.57%
2020/11/12	1	9.47	0	0.00	9.46	1	1,237	0.08%
2020/11/11	1	9.52	0	0.00	9.50	1	1,250	0.08%
2020/11/10	1	9.55	18	9.62	9.51	-17	1,299	-1.31%
2020/11/09	18	9.76	0	0.00	9.73	18	1,310	1.37%
2020/11/05	0	0.00	1	9.61	9.61	-1	1,329	-0.08%
2020/11/03	27	9.68	0	0.00	9.61	27	1,444	1.87%
2020/11/02	1	9.65	1	9.66	9.64	0	1,510	0.00%
2020/10/30	1	9.88	28	9.87	9.88	-27	1,536	-1.76%
2020/10/29	22	9.86	2	9.86	9.95	20	1,583	1.26%
2020/10/28	1	9.48	0	0.00	9.47	1	1,601	0.06%
2020/10/27	2	9.55	0	0.00	9.59	2	1,609	0.12%
2020/10/23	1	9.61	0	0.00	9.55	1	1,625	0.06%
2020/10/21	0	0.00	8	9.51	9.57	-8	1,659	-0.48%
2020/10/20	8	9.59	0	0.00	9.51	8	1,685	0.47%
2020/10/19	0	0.00	6.6	9.58	9.57	-6.6	1,702	-0.39%
2020/10/16	2	9.82	0.4	9.60	9.60	1.6	1,715	0.09%
2020/10/14	1	9.82	14	9.83	9.75	-13	1,781	-0.73%
2020/10/13	0	0.00	11	9.82	9.77	-11	1,803	-0.61%
2020/10/12	1	9.68	0	0.00	9.65	1	1,805	0.06%
2020/10/08	2	9.80	19	9.92	9.80	-17	1,846	-0.92%
2020/10/07	18	9.86	6	9.90	9.97	12	1,938	0.62%
2020/10/06	6	9.92	0	0.00	9.90	6	2,107	0.28%
2020/10/05	13	10.10	11	9.87	10.25	2	2,116	0.09%
2020/09/30	1	9.38	0	0.00	9.35	1	2,096	0.05%
2020/09/29	0	0.00	2	9.40	9.38	-2	2,152	-0.09%
2020/09/28	0	0.00	9	9.42	9.49	-9	2,179	-0.41%
2020/09/25	5	9.30	20	9.46	9.33	-15	2,213	-0.68%
2020/09/24	1	9.51	1	9.70	9.46	0	2,245	0.00%
2020/09/23	4	9.54	1	9.65	9.80	3	2,256	0.13%
2020/09/22	17	9.60	28	9.59	9.57	-11	2,266	-0.49%
2020/09/21	28	9.89	3	9.89	9.90	25	2,279	1.10%
2020/09/18	0	0.00	32	9.73	9.72	-32	2,284	-1.40%
2020/09/17	0	0.00	3	9.72	9.60	-3	2,337	-0.13%
2020/09/16	0	0.00	13	9.60	9.61	-13	2,479	-0.52%
2020/09/11	2	9.35	0	0.00	9.33	2	2,921	0.07%
2020/09/09	3	9.47	0	0.00	9.52	3	3,023	0.10%
2020/09/08	1	9.49	3	9.50	9.46	-2	3,041	-0.07%
2020/09/07	2	9.61	10	9.43	9.49	-8	3,047	-0.26%
2020/09/04	2	9.37	0	0.00	9.37	2	3,051	0.07%
2020/09/01	24.4	9.56	2.3	9.55	9.57	22.1	3,226	0.69%
2020/08/27	1	9.60	24	9.55	9.54	-23	3,241	-0.71%
2020/08/26	2	9.63	1	9.54	9.65	1	3,245	0.03%
2020/08/25	0.2	9.56	5	9.59	9.55	-4.8	3,245	-0.15%
2020/08/24	2	9.57	0	0.00	9.51	2	3,253	0.06%
2020/08/21	0	0.00	4	9.61	9.60	-4	3,260	-0.12%
2020/08/20	21	9.80	17.4	9.33	9.44	3.6	3,261	0.11%
2020/08/19	8.4	9.87	53	9.83	9.73	-44.6	3,243	-1.37%
2020/08/18	2	9.95	0	0.00	9.94	2	3,249	0.06%
2020/08/17	1	10.00	41	10.03	10.00	-40	3,347	-1.19%
2020/08/14	3	10.20	2	10.20	10.05	1	3,353	0.03%
2020/08/13	1	10.05	15	10.05	9.69	-14	3,316	-0.42%
2020/08/12	1	9.97	1	10.05	9.96	0	3,303	0.00%
2020/08/11	0	0.00	1	10.05	9.96	-1	3,304	-0.03%
2020/08/10	1	10.20	0	0.00	10.10	1	3,316	0.03%
2020/08/07	111	10.62	16	10.64	10.60	95	3,320	2.86%	大買/
2020/08/06	12	10.26	4	10.23	10.60	8	3,326	0.24%
2020/08/05	6	10.03	6	10.06	10.05	0	3,288	0.00%
2020/08/04	21	10.48	8	10.21	10.25	13	3,303	0.39%
2020/08/03	7	9.80	6	9.83	10.20	1	3,355	0.03%
2020/07/31	9	9.34	26	9.39	9.29	-17	3,320	-0.51%
2020/07/30	16	9.40	11	9.37	9.39	5	3,403	0.15%
2020/07/29	1	9.62	0	0.00	9.42	1	3,435	0.03%
2020/07/28	8	9.31	0	0.00	9.23	8	3,435	0.23%
2020/07/27	0	0.00	2	9.76	9.49	-2	3,433	-0.06%
2020/07/24	2	10.15	2	10.10	9.78	0	3,419	0.00%
2020/07/23	12	9.77	0	0.00	9.67	12	3,394	0.35%
2020/07/22	7	9.93	0	0.00	9.90	7	3,391	0.21%
2020/07/21	7	9.93	0	0.00	10.00	7	3,388	0.21%
2020/07/20	15	9.98	7	10.05	10.40	8	3,346	0.24%
2020/07/17	4	9.65	20	9.51	9.49	-16	3,302	-0.48%
2020/07/15	23	9.90	4	10.05	9.78	19	3,258	0.58%
2020/07/14	38	10.32	0	0.00	10.10	38	3,218	1.18%
2020/07/13	3	10.30	20	10.55	10.95	-17	3,111	-0.55%
2020/07/10	35	9.37	19	9.32	9.99	16	2,924	0.55%
2020/07/09	8	9.17	19	9.05	9.09	-11	2,849	-0.39%
2020/07/08	5	9.74	5	9.69	9.54	0	2,794	0.00%
2020/07/07	7	10.00	0	9.96	9.96	7	2,749	0.25%
2020/07/06	5	9.87	7	9.85	9.85	-2	2,749	-0.07%
2020/07/03	1	10.15	3	10.13	10.05	-2	2,804	-0.07%
2020/07/02	1	10.20	1	10.20	10.20	0	2,790	0.00%
2020/07/01	11	10.39	0	0.00	10.25	11	2,770	0.40%
2020/06/30	21	10.46	4	10.40	10.50	17	2,755	0.62%
2020/06/29	15	10.40	7	10.31	10.40	8	2,717	0.29%
2020/06/24	7	10.50	8	10.39	10.40	-1	2,677	-0.04%
2020/06/23	29	10.57	33	10.42	10.30	-4	2,608	-0.15%
2020/06/22	156	11.83	50	12.16	11.40	106	2,451	4.32%	大買/鉅額交易
2020/06/19	38	11.85	2	11.85	11.85	36	2,183	1.65%
2020/06/18	20	10.80	1.2	10.80	10.80	18.8	2,052	0.91%
2020/06/17	33	9.83	0	0.00	9.83	33	1,986	1.66%
2020/06/16	5	8.90	6	8.82	8.94	-1	1,909	-0.05%
2020/06/15	3	8.67	0	0.00	8.57	3	1,895	0.16%
2020/06/12	5	8.20	1	8.00	8.26	4	1,877	0.21%
2020/06/11	0	0.00	3	8.48	8.31	-3	1,886	-0.16%
2020/06/10	8	8.83	20	8.85	8.75	-12	1,882	-0.64%
2020/06/09	5	9.42	2	9.18	9.25	3	1,866	0.16%
2020/06/05	10	8.20	2	8.27	8.25	8	1,734	0.46%
2020/06/03	0	0.00	3	8.02	8.00	-3	1,736	-0.17%
2020/05/29	5	8.03	0	0.00	8.03	5	1,707	0.29%
2020/05/28	3	8.30	5	8.38	8.14	-2	1,696	-0.12%
2020/05/26	10	8.20	81	8.29	8.23	-71	1,672	-4.25%
2020/05/25	1	8.23	62	8.18	8.18	-61	1,659	-3.68%
2020/05/22	3	8.67	10	8.47	8.42	-7	1,627	-0.43%
2020/05/21	0	0.00	0.1	7.98	7.98	-0.1	1,514	-0.01%
2020/05/20	5	7.40	0	0.00	7.26	5	1,490	0.34%
2020/05/19	0	0.00	8	7.40	7.39	-8	1,472	-0.54%
2020/05/18	0	0.00	24	7.44	7.32	-24	1,462	-1.64%
2020/05/15	6	7.74	5	7.50	7.61	1	1,451	0.07%
2020/05/14	2	8.34	20	8.36	8.08	-18	1,417	-1.27%
2020/05/13	30	8.74	30	8.64	8.55	0	1,376	0.00%
2020/05/11	4	8.65	7	8.84	8.65	-3	1,248	-0.24%
2020/05/08	30	9.19	27	9.01	8.64	3	1,197	0.25%
2020/05/07	1	9.38	10	9.38	9.38	-9	1,033	-0.87%
2020/05/06	186	8.38	23	8.47	8.53	163	995	16.37%	大買/鉅額交易
2020/05/05	5	7.20	0	0.00	7.76	5	907	0.55%
2020/04/30	2	7.62	0	0.00	7.59	2	879	0.23%
2020/04/29	5	7.22	0	0.00	7.39	5	869	0.57%
2020/04/28	1	7.23	1	7.30	7.28	0	866	0.00%
2020/04/27	1	7.40	0	0.00	7.36	1	877	0.11%
2020/04/24	0	0.00	2	7.11	7.46	-2	865	-0.23%
2020/04/20	5	7.09	1	7.25	7.09	4	845	0.47%
2020/04/17	5	7.08	0	0.00	7.06	5	842	0.59%
2020/04/09	0	0.00	2	7.96	7.96	-2	807	-0.25%
2020/04/08	8	8.05	0	0.00	8.19	8	774	1.03%
2020/04/07	1	7.51	0	0.00	7.51	1	667	0.15%
2020/04/01	0	0.00	8	6.15	6.21	-8	634	-1.27%
2020/03/31	0	0.00	5	5.66	5.65	-5	620	-0.81%
2020/03/27	0	0.00	1	5.68	5.68	-1	617	-0.16%
2020/03/19	3	4.99	0	0.00	4.96	3	601	0.50%
2020/03/18	0	0.00	5	5.49	5.47	-5	581	-0.86%
2020/03/17	1	5.50	0	0.00	5.50	1	573	0.17%
2020/03/13	2	6.06	0	0.00	6.07	2	535	0.37%
2020/03/05	0	0.00	0	7.95	7.95	0	489	-0.01%
2020/02/26	3	7.99	0	0.00	8.06	3	481	0.62%
2020/02/24	0	0.00	7	8.10	8.07	-7	487	-1.44%
2020/02/21	0	0.00	4	8.13	8.15	-4	502	-0.80%
2020/02/20	2	8.17	0	0.00	8.17	2	505	0.40%
2020/02/19	0	0.00	1	8.13	8.12	-1	510	-0.20%
2020/02/17	7	8.26	0	0.00	8.18	7	571	1.23%
2020/02/14	0	8.30	0	0.00	8.32	0	567	0.00%
2020/02/11	0.5	8.35	22	8.35	8.31	-21.5	567	-3.79%
2020/02/04	7	8.40	0	0.00	8.27	7	518	1.35%
2020/01/20	0.3	8.99	0	0.00	8.99	0.3	476	0.07%
2020/01/17	0	0.00	1	9.00	8.98	-1	471	-0.22%
2020/01/16	0.1	9.00	0	0.00	9.01	0.1	469	0.03%
2020/01/08	0	0.00	2	9.00	9.10	-2	479	-0.42%
2020/01/06	2	9.06	10	9.06	9.10	-8	475	-1.68%
2019/12/20	2	9.20	0	0.00	9.19	2	481	0.42%
2019/12/17	5	9.25	0	0.00	9.26	5	464	1.08%
2019/12/12	6	9.25	0	0.00	9.22	6	461	1.30%
2019/12/11	12	9.29	0	0.00	9.30	12	460	2.61%
2019/12/10	0	0.00	1	9.46	9.43	-1	457	-0.22%
2019/12/09	0	0.00	1	9.44	9.44	-1	456	-0.22%
2019/12/06	0	0.00	11	9.48	9.54	-11	454	-2.42%
2019/12/05	6	9.32	0	0.00	9.36	6	438	1.37%
2019/12/04	5	9.03	0	0.00	9.07	5	425	1.17%
2019/11/21	2	9.32	0	0.00	9.31	2	386	0.52%
2019/11/20	2	9.30	0	0.00	9.36	2	381	0.52%
2019/11/19	1	9.40	0	0.00	9.36	1	366	0.27%
2019/11/15	2	9.40	0	0.00	9.40	2	363	0.55%
2019/11/01	1	10.15	0	0.00	10.20	1	372	0.27%
2019/10/31	0	0.00	11	10.15	10.20	-11	379	-2.90%
2019/10/29	0	0.00	0	10.25	10.25	0	382	-0.01%
2019/10/25	0	0.00	2.5	10.30	10.30	-2.5	384	-0.66%
2019/10/17	0	0.00	0.4	10.55	10.50	-0.4	394	-0.09%
2019/10/15	0	0.00	9	10.30	10.50	-9	387	-2.32%
2019/10/14	0	0.00	6	10.30	10.30	-6	381	-1.57%
2019/10/07	0	0.00	0	10.10	10.05	0	377	-0.01%
2019/10/03	11	10.20	0	0.00	10.25	11	376	2.92%
2019/10/01	2	10.05	0	10.55	10.25	2	378	0.52%
2019/09/20	0	0.00	2	10.55	10.45	-2	371	-0.55%
2019/09/19	2	10.55	0	0.00	10.50	2	374	0.53%
2019/09/18	0	0.00	6	10.38	10.40	-6	370	-1.62%
2019/09/17	0	0.00	0	10.20	10.20	0	370	-0.01%
2019/09/12	2	10.15	0	0.00	10.15	2	373	0.53%
2019/09/11	2	10.20	0	0.00	10.15	2	379	0.53%
2019/09/09	6	10.18	0	0.00	10.15	6	379	1.58%
2019/08/15	2	10.05	0	0.00	10.10	2	606	0.33%
2019/08/14	0	0.00	0.3	10.20	10.20	-0.3	598	-0.04%
2019/08/13	0	0.00	23	10.18	10.20	-23	598	-3.85%
2019/07/05	0	0.00	2	11.45	11.50	-2	708	-0.28%
2019/04/26	20	11.40	0	0.00	11.40	20	447	4.47%
2019/04/22	0	0.00	1	11.50	11.45	-1	459	-0.22%
2019/04/19	0	0.00	0	11.50	11.50	0	461	0.00%
2019/04/16	3	11.55	0	0.00	11.55	3	463	0.65%
2019/04/11	0	0.00	10	11.80	11.60	-10	479	-2.09%
2019/04/10	0	0.00	0	11.85	11.95	0	462	0.00%
2019/04/08	0	0.00	1.1	11.55	11.60	-1.1	425	-0.25%
2019/04/03	0	0.00	1	11.45	11.40	-1	426	-0.23%
2019/03/18	1	11.85	0	0.00	11.90	1	397	0.25%
2019/03/14	10	11.60	0	0.00	11.60	10	417	2.40%
2019/02/20	1	11.65	0	0.00	11.60	1	418	0.24%
2019/02/19	2	11.70	0	0.00	11.70	2	410	0.49%
2019/02/12	0	0.00	23	11.60	11.70	-23	405	-5.68%
2019/01/30	2	11.40	0	0.00	11.40	2	407	0.49%
2019/01/29	10	11.40	0	0.00	11.40	10	408	2.45%
2019/01/25	0.5	11.40	0	0.00	11.40	0.5	416	0.12%
2019/01/11	0	0.00	1	11.40	11.40	-1	421	-0.24%
2019/01/10	0	0.00	1	11.50	11.50	-1	427	-0.23%
2019/01/09	2	11.55	0	0.00	11.55	2	440	0.45%
2019/01/07	3	11.52	0	0.00	11.55	3	439	0.68%
2019/01/04	5	11.10	0	0.00	11.10	5	436	1.15%
2019/01/03	16	11.38	0	0.00	11.25	16	453	3.52%
2018/12/28	0.5	11.60	0	0.00	11.60	0.5	456	0.11%
2018/12/27	0	0.00	2	11.65	11.70	-2	466	-0.43%
2018/12/25	1	11.70	0	0.00	11.60	1	475	0.21%
2018/12/24	0.5	11.90	0	0.00	11.90	0.5	481	0.10%
2018/12/21	0.2	11.75	10	11.70	11.75	-9.8	494	-1.99%
2018/12/18	0.2	11.95	0	0.00	11.95	0.2	520	0.03%
2018/12/11	6	12.30	0	0.00	12.30	6	701	0.86%
2018/12/10	24	12.40	0	0.00	12.35	24	725	3.31%
2018/12/07	12	12.46	3	12.30	12.45	9	763	1.18%
2018/12/06	11	11.80	0	0.00	12.05	11	785	1.40%
2018/12/03	0	0.00	9	12.30	12.20	-9	891	-1.01%
2018/11/30	0	0.00	0	12.20	12.15	0	902	0.00%
2018/11/23	0.1	11.95	0	0.00	11.95	0.1	1,053	0.01%
2018/11/22	0	0.00	0.1	12.10	12.10	-0.1	1,055	-0.01%
2018/11/21	1	11.95	0	0.00	11.90	1	1,067	0.09%
2018/11/19	0	0.00	5	12.25	12.15	-5	1,096	-0.46%
2018/11/15	0.4	12.05	0	0.00	12.05	0.4	1,276	0.03%
2018/11/06	0	0.00	1	11.95	11.90	-1	1,314	-0.08%
2018/11/05	10	11.90	0	0.00	11.90	10	1,315	0.76%
2018/11/01	9	11.96	0	0.00	11.95	9	1,309	0.69%
2018/10/31	0	0.00	1	11.97	12.00	-1	1,311	-0.08%
2018/09/25	0	0.00	0	14.40	14.40	0	1,151	0.00%
2018/09/21	1	14.50	7	14.43	14.45	-6	1,172	-0.51%
2018/09/18	1	14.70	2	14.55	14.65	-1	1,113	-0.09%
2018/09/17	6	14.60	1	14.40	14.60	5	1,050	0.48%
2018/09/12	2	14.15	1	14.15	14.05	1	930	0.11%
2018/09/07	3	14.00	0	0.00	13.80	3	817	0.37%
2018/09/03	0	0.00	1	13.95	13.90	-1	673	-0.15%
2018/08/31	0	0.00	2	13.50	13.70	-2	627	-0.32%
2018/08/27	0	0.00	2	13.73	13.55	-2	575	-0.35%
2018/08/24	0	0.00	1	13.45	13.65	-1	570	-0.18%
2018/08/23	1	13.80	2	13.78	13.90	-1	552	-0.18%
2018/08/22	11	14.44	15	14.45	14.25	-4	520	-0.77%
2018/08/20	0	0.00	6	13.50	13.30	-6	365	-1.64%
2018/08/13	0	0.00	6	12.95	12.95	-6	335	-1.79%
2018/08/07	1	13.15	0	0.00	13.15	1	396	0.25%
2018/08/06	2	13.20	23	13.05	13.20	-21	402	-5.22%
2018/07/13	5	12.85	0	0.00	12.85	5	441	1.13%
2018/07/10	0	0.00	1	13.00	12.95	-1	463	-0.22%
2018/07/02	1	13.60	11	13.60	13.60	-10	457	-2.19%
2018/06/21	1	13.00	0	0.00	12.95	1	525	0.19%
2018/06/15	0	0.00	10	13.25	13.25	-10	547	-1.83%
2018/06/14	10	13.25	0	0.00	13.25	10	562	1.78%
2018/06/12	2	13.15	0	0.00	13.20	2	580	0.34%
2018/06/08	10	13.30	0	0.00	13.25	10	578	1.73%
2018/05/28	0	0.00	1	13.00	13.05	-1	557	-0.18%
2018/05/16	1	13.30	1	13.30	13.30	0	548	0.00%
2018/05/14	0	0.00	0	12.50	12.50	0	528	-0.01%
2018/05/10	0	0.00	0.2	12.20	12.15	-0.2	525	-0.03%
2018/05/03	2	12.30	0	0.00	12.00	2	546	0.37%
2018/04/26	7	12.04	0	0.00	11.90	7	622	1.12%
2018/04/23	4	12.69	3	12.60	12.60	1	610	0.16%
2018/04/17	3	12.85	2	12.93	12.90	1	634	0.16%
2018/04/16	1	13.00	0	0.00	13.05	1	706	0.14%
2018/04/12	0	0.00	2	13.15	13.10	-2	708	-0.28%
2018/04/11	3	13.12	0	0.00	13.10	3	714	0.42%
2018/04/02	2	13.20	0	0.00	13.20	2	753	0.27%
2018/03/27	8	13.00	8	13.00	13.05	0	700	0.00%
2018/03/21	1	13.45	0	0.00	13.45	1	666	0.15%
2018/03/16	1	13.65	0	0.00	13.75	1	660	0.15%
2018/03/15	5	13.95	15	14.00	13.95	-10	645	-1.55%
2018/03/09	2	14.05	0	0.00	13.95	2	654	0.31%
2018/03/08	0	0.00	10	14.10	14.10	-10	654	-1.53%
2018/03/07	1	14.00	0	0.00	14.10	1	673	0.15%
2018/03/05	8	14.01	0	0.00	14.00	8	687	1.16%
2018/02/23	10	14.05	30	14.10	14.15	-20	729	-2.74%
2018/02/21	0	13.95	0	0.00	13.95	0	751	0.00%
2018/02/08	1.9	13.97	0	0.00	14.00	1.9	786	0.24%
2018/02/01	22	14.65	0	0.00	14.60	22	797	2.76%
2018/01/31	10	14.40	0	0.00	14.45	10	801	1.25%
2018/01/25	0	0.00	2	14.80	14.65	-2	810	-0.25%
2018/01/23	0	0.00	2	14.65	14.80	-2	814	-0.25%
2018/01/22	43	14.84	23	14.90	14.85	20	813	2.46%
2018/01/18	10	14.40	0	0.00	14.40	10	748	1.34%
2018/01/16	2	14.55	6	14.58	14.55	-4	750	-0.53%
2018/01/15	0	0.00	35	14.55	14.55	-35	753	-4.64%
2018/01/12	5	14.58	0	0.00	14.50	5	763	0.66%
2018/01/10	4	14.59	2	14.53	14.60	2	795	0.25%
2018/01/04	0	0.00	0.8	14.30	14.35	-0.8	731	-0.11%