恩德 (1528)-新光-高雄券商分點個股進出

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

恩德

(1528)

可現股當沖

股價
12.15
漲跌
▼0.15
漲幅
-1.22%
成交量
585張
產業
上市電機機械類股▼1.09%
97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

恩德 (1528)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/05/03	10	12.42	10	12.15	12.15	0	4,039	0.00%
2024/05/02	13.1	12.30	3	12.30	12.30	10.1	4,159	0.24%
2024/04/29	5	12.30	0	0.00	12.40	5	4,417	0.11%
2024/04/25	0.2	12.00	0	0.00	11.95	0.2	4,853	0.00%
2024/04/24	5	12.05	0	0.00	12.10	5	5,364	0.09%
2024/04/23	15.2	11.98	1	12.05	11.95	14.2	6,133	0.23%
2024/04/22	30.4	12.02	5	11.89	11.90	25.4	6,656	0.38%
2024/04/19	19.2	12.27	20	12.09	12.00	-0.8	6,941	-0.01%
2024/04/18	0	0.00	1	12.60	12.45	-1	7,330	-0.01%
2024/04/17	0	0.00	7	12.53	12.55	-7	7,436	-0.09%
2024/04/16	3	12.42	25	12.31	12.20	-22	7,429	-0.30%
2024/04/15	12	12.77	0	0.00	12.75	12	7,414	0.16%
2024/04/12	0	0.00	0	12.85	13.05	0	7,410	0.00%
2024/04/11	10	12.85	0	13.00	12.85	10	7,394	0.14%
2024/04/10	0	13.20	2	13.30	13.00	-2	7,387	-0.03%
2024/04/09	0	13.35	0	0.00	13.20	0	7,379	0.00%
2024/04/08	1.2	13.14	4	13.19	13.15	-2.8	7,355	-0.04%
2024/04/03	15.2	12.68	1	12.80	12.65	14.2	7,331	0.19%
2024/04/02	7.5	12.84	0	0.00	12.85	7.5	7,322	0.10%
2024/04/01	4.1	12.81	0	0.00	12.70	4.1	7,311	0.06%
2024/03/29	1.1	12.89	0	0.00	12.75	1.1	7,305	0.02%
2024/03/28	6.5	13.04	0	13.05	12.95	6.5	7,300	0.09%
2024/03/27	0.3	13.45	0	0.00	13.30	0.3	7,288	0.00%
2024/03/26	3	13.63	2	13.75	13.35	1	7,284	0.01%
2024/03/25	3	13.55	1	13.30	13.45	2	7,259	0.03%
2024/03/22	0.2	12.85	0	0.00	12.80	0.2	7,236	0.00%
2024/03/20	0	12.95	0	0.00	12.90	0	7,221	0.00%
2024/03/19	0.2	12.75	0	0.00	12.60	0.2	7,194	0.00%
2024/03/18	0.2	12.90	0	0.00	12.75	0.2	7,186	0.00%
2024/03/15	12.1	12.80	0	0.00	12.75	12.1	7,183	0.17%
2024/03/14	0.1	12.85	10	12.75	12.70	-9.9	7,192	-0.14%
2024/03/13	0.5	12.88	5	12.85	12.80	-4.5	7,183	-0.06%
2024/03/11	1	13.25	1	13.30	13.25	0	7,167	0.00%
2024/03/08	2.1	13.49	0	0.00	13.20	2.1	7,170	0.03%
2024/03/07	0	0.00	0	13.80	13.70	0	7,144	0.00%
2024/03/06	0	14.00	3	13.95	14.10	-3	7,143	-0.04%
2024/03/05	2	13.85	0	0.00	13.85	2	7,115	0.03%
2024/03/04	14	14.53	18.2	14.41	14.30	-4.2	7,050	-0.06%
2024/03/01	3	14.35	5	14.45	14.40	-2	7,002	-0.03%
2024/02/29	2	14.30	5	14.35	14.25	-3	6,973	-0.04%
2024/02/27	28.1	14.78	15	14.52	14.40	13.1	6,938	0.19%
2024/02/26	9.1	14.82	23.1	14.80	14.65	-14	6,886	-0.20%
2024/02/23	25	14.44	16	14.47	14.15	9	6,779	0.13%
2024/02/22	29	14.61	21	14.73	14.40	8	6,729	0.12%
2024/02/21	49.1	14.68	69	14.71	14.70	-20	6,658	-0.30%
2024/02/20	21	14.38	28	14.25	14.20	-7	6,510	-0.11%
2024/02/19	7	14.55	4	14.60	14.65	3	6,431	0.05%
2024/02/16	32	14.46	31	14.54	14.55	1	6,320	0.02%
2024/02/15	19	14.72	20	14.58	14.70	-1	6,178	-0.02%
2024/02/05	320	15.46	393	15.45	14.60	-73	6,073	-1.20%	大買/大賣/
2024/02/02	105	15.64	341	15.78	16.05	-236	5,139	-4.59%	大買/大賣/鉅額交易
2024/02/01	29.1	14.02	121.6	14.43	14.60	-92.5	4,611	-2.01%	大賣/
2024/01/31	0	0.00	20	13.63	13.30	-20	4,259	-0.47%
2024/01/30	4	13.63	7	13.44	13.50	-3	4,221	-0.07%
2024/01/29	0	0.00	51	13.25	13.45	-51	4,165	-1.22%
2024/01/26	2.4	13.19	2	13.25	13.05	0.4	4,108	0.01%
2024/01/25	166.1	13.89	195	13.28	13.30	-28.9	4,051	-0.71%	大買/大賣/
2024/01/24	71.1	14.16	65	14.26	14.10	6.1	3,930	0.16%
2024/01/23	29	14.00	0	0.00	13.85	29	3,771	0.77%
2024/01/22	12	14.04	19	13.91	13.80	-7	3,676	-0.19%
2024/01/19	99	14.42	11	13.95	14.15	88	3,491	2.52%
2024/01/18	139	15.02	121	15.10	14.50	18	3,228	0.56%	大買/大賣/
2024/01/17	114	15.34	154	15.02	14.35	-40	2,716	-1.47%	大買/大賣/
2024/01/16	51	14.46	116	14.89	15.20	-65	1,948	-3.34%	大賣/
2024/01/15	31	13.28	50.7	13.55	13.85	-19.7	1,424	-1.38%
2024/01/12	107	13.32	48	13.11	12.60	59	1,134	5.20%	大買/
2024/01/11	16	12.21	8	12.35	12.40	8	723	1.10%
2024/01/10	0	11.45	0	0.00	11.30	0	617	0.00%
2024/01/09	0	0.00	2	11.45	11.45	-2	624	-0.32%
2024/01/08	1	11.65	0	0.00	11.60	1	628	0.16%
2024/01/05	0	11.60	0	0.00	11.45	0	625	0.00%
2024/01/03	2	11.50	0	0.00	11.50	2	650	0.31%
2023/12/27	3	11.60	0	0.00	11.60	3	662	0.45%
2023/12/22	1	11.80	0	0.00	11.75	1	674	0.15%
2023/12/20	2	11.85	1	12.05	11.80	1	675	0.15%
2023/12/19	1.5	11.47	0.1	11.65	11.75	1.4	662	0.21%
2023/12/18	0	0.00	0	11.75	11.60	0	661	0.00%
2023/12/15	1	11.65	0	0.00	11.70	1	670	0.15%
2023/12/13	1	11.60	0	0.00	11.60	1	684	0.15%
2023/12/12	1	11.55	0	0.00	11.55	1	700	0.14%
2023/12/11	2.2	11.80	6	11.55	11.60	-3.8	711	-0.53%
2023/12/08	1	11.85	0	0.00	11.85	1	706	0.14%
2023/12/07	0	0.00	5.5	12.24	11.90	-5.5	716	-0.77%
2023/12/06	3	12.00	1.5	12.00	11.95	1.5	765	0.20%
2023/12/05	10	12.13	0	0.00	12.10	10	756	1.32%
2023/12/04	3	11.85	15	11.80	11.80	-12	743	-1.61%
2023/12/01	1	11.45	0	0.00	11.95	1	735	0.14%
2023/11/30	1	11.45	0	0.00	11.45	1	715	0.14%
2023/11/29	0	11.47	0	0.00	11.45	0	732	0.00%
2023/11/27	1	11.40	0	11.45	11.30	1	747	0.13%
2023/11/22	15	11.65	0	0.00	11.55	15	763	1.97%
2023/11/21	1	11.60	2	11.55	11.55	-1	771	-0.13%
2023/11/15	0	0.00	1	11.30	11.30	-1	835	-0.12%
2023/11/14	1	11.40	1	11.30	11.25	0	853	0.00%
2023/11/13	1	11.30	0.3	11.30	11.30	0.7	878	0.08%
2023/11/10	0	0.00	0.7	10.95	10.85	-0.7	889	-0.08%
2023/11/06	0	11.20	0	0.00	11.10	0	998	0.00%
2023/11/01	0	10.95	0	0.00	10.95	0	1,093	0.00%
2023/10/31	0	10.98	0	0.00	10.75	0	1,125	0.00%
2023/10/27	10	11.10	0	0.00	11.10	10	1,198	0.83%
2023/10/25	0	11.45	3	11.40	11.35	-3	1,262	-0.24%
2023/10/24	0	0.00	0	11.35	11.45	0	1,310	0.00%
2023/10/23	1	11.10	0	0.00	11.05	1	1,355	0.07%
2023/10/20	0	11.05	0	0.00	10.85	0	1,399	0.00%
2023/10/18	0.1	11.25	0	0.00	11.15	0.1	1,468	0.01%
2023/10/16	2	11.50	0	0.00	11.45	2	1,582	0.13%
2023/10/13	0	11.80	0	0.00	11.70	0	1,684	0.00%
2023/10/11	0	11.80	10	11.90	11.65	-10	1,857	-0.54%
2023/10/04	2	11.88	0	0.00	11.85	2	2,218	0.09%
2023/10/03	0	12.00	0	0.00	11.95	0	2,472	0.00%
2023/10/02	10	12.00	0	0.00	12.05	10	2,593	0.39%
2023/09/26	0	11.90	0	0.00	11.70	0	3,170	0.00%
2023/09/25	5	11.90	0	0.00	12.00	5	3,868	0.13%
2023/09/22	0	11.80	1.4	11.81	11.75	-1.3	4,222	-0.03%
2023/09/21	0	0.00	22.2	11.83	11.70	-22.2	4,588	-0.48%
2023/09/19	1	12.15	2	12.20	12.05	-1	4,834	-0.02%
2023/09/18	0	0.00	2	12.30	12.25	-2	4,995	-0.04%
2023/09/13	3	12.25	0	0.00	12.20	3	6,576	0.05%
2023/09/12	0	12.35	0	12.30	12.35	0	6,676	0.00%
2023/09/11	4	12.67	2	12.70	12.40	2	6,933	0.03%
2023/09/08	3	12.20	0	0.00	12.20	3	6,912	0.04%
2023/09/07	0	12.50	0	0.00	12.40	0	6,918	0.00%
2023/09/06	2	12.55	0	0.00	12.50	2	6,985	0.03%
2023/09/05	1	12.65	4	12.60	12.65	-3	7,013	-0.04%
2023/09/04	2	12.33	0	0.00	12.55	2	7,056	0.03%
2023/08/31	0	12.40	0	0.00	12.40	0	7,483	0.00%
2023/08/28	10	12.35	0	0.00	12.20	10	7,679	0.13%
2023/08/23	5	12.50	0	0.00	12.50	5	7,683	0.07%
2023/08/22	0	12.45	1	12.25	12.25	-1	7,679	-0.01%
2023/08/21	10	12.50	0	0.00	12.55	10	7,694	0.13%
2023/08/18	16	12.72	4	12.59	12.50	12	7,729	0.16%
2023/08/16	1	12.45	0	0.00	12.40	1	7,965	0.01%
2023/08/15	3	12.50	0	0.00	12.50	3	7,960	0.04%
2023/08/11	14	12.86	0	0.00	12.65	14	7,940	0.18%
2023/08/10	22	12.75	4	12.65	12.60	18	7,919	0.23%
2023/08/09	15	13.02	0	0.00	13.00	15	7,893	0.19%
2023/08/08	8	13.71	0	0.00	13.55	8	7,854	0.10%
2023/08/04	7	13.66	0	0.00	13.70	7	7,870	0.09%
2023/08/02	11	13.95	6	13.73	13.65	5	7,859	0.06%
2023/08/01	7	13.89	3	14.00	13.80	4	7,838	0.05%
2023/07/31	6	14.40	5	14.50	14.20	1	7,830	0.01%
2023/07/28	2	14.35	0	0.00	14.30	2	7,819	0.03%
2023/07/27	56	14.71	0	0.00	14.55	56	7,847	0.71%
2023/07/26	10	14.40	0	0.00	14.25	10	7,923	0.13%
2023/07/25	8	14.79	1	14.70	14.60	7	7,940	0.09%
2023/07/24	0	14.70	1	14.70	14.80	-1	7,911	-0.01%
2023/07/20	61	15.51	0	0.00	15.25	61	7,922	0.77%
2023/07/19	12	15.38	3	15.00	14.90	9	7,929	0.11%
2023/07/18	22	15.75	23	15.35	15.30	-1	7,888	-0.01%
2023/07/17	80	15.91	53	15.96	15.70	27	7,818	0.35%
2023/07/14	15.2	16.02	15	16.04	16.00	0.2	7,744	0.00%
2023/07/13	15.3	16.19	21	16.33	16.00	-5.7	7,696	-0.07%
2023/07/12	6.3	16.71	11	16.56	16.20	-4.7	7,624	-0.06%
2023/07/11	44.7	17.46	46	17.30	16.80	-1.3	7,541	-0.02%
2023/07/10	71	17.58	52	17.69	17.75	19	7,350	0.26%
2023/07/07	20	16.93	15	16.98	17.30	5	7,099	0.07%
2023/07/06	39.2	17.31	43	17.53	17.30	-3.8	6,989	-0.05%
2023/07/05	48	17.93	27	17.80	17.65	21	6,879	0.30%
2023/07/04	35	17.46	39.1	17.47	17.45	-4.1	6,610	-0.06%
2023/07/03	117.1	17.75	189	18.10	17.80	-71.9	6,415	-1.12%	大買/大賣/
2023/06/30	24	16.21	42	16.37	17.10	-18	5,721	-0.31%
2023/06/29	41	15.97	26	15.91	15.55	15	5,385	0.28%
2023/06/28	23	15.70	15	15.85	15.40	8	5,016	0.16%
2023/06/27	3	15.55	5	15.34	15.55	-2	4,884	-0.04%
2023/06/26	26	16.53	25	16.34	16.30	1	4,751	0.02%
2023/06/21	38	17.01	29	16.94	17.10	9	4,574	0.20%
2023/06/20	203	17.86	235	17.66	17.55	-32	4,249	-0.75%	大買/大賣/
2023/06/19	175	17.03	115	16.97	17.70	60	3,472	1.73%	大買/大賣/
2023/06/16	0	0.00	4	16.10	16.10	-4	2,977	-0.13%
2023/06/15	156	14.20	23	14.38	14.65	133	2,860	4.65%	大買/鉅額交易
2023/06/14	2	13.13	3	13.30	13.35	-1	2,586	-0.04%
2023/06/13	3	12.85	0	0.00	12.85	3	2,552	0.12%
2023/06/12	20	12.90	8	12.70	12.60	12	2,532	0.47%
2023/06/09	10	13.45	10	13.50	13.40	0	2,460	0.00%
2023/06/08	3	13.35	4	13.28	13.35	-1	2,433	-0.04%
2023/06/07	15	13.44	11	13.36	13.25	4	2,400	0.17%
2023/06/06	155	13.86	40	13.87	13.60	115	2,487	4.62%	大買/鉅額交易
2023/06/05	66	13.00	8	13.63	13.75	58	2,127	2.73%
2023/06/01	3	12.35	1	12.50	12.40	2	1,963	0.10%
2023/05/30	0.1	12.45	0	0.00	12.30	0.1	1,983	0.01%
2023/05/29	0	12.30	3	12.38	12.30	-3	1,964	-0.15%
2023/05/26	0	12.30	6	12.23	12.15	-6	1,946	-0.31%
2023/05/25	7	12.63	1	12.45	12.40	6	1,939	0.31%
2023/05/24	4	12.45	13	12.23	12.55	-9	1,921	-0.47%
2023/05/23	27	12.86	19	12.65	12.50	8	1,873	0.43%
2023/05/22	21	12.18	24	12.21	12.40	-3	1,713	-0.18%
2023/05/17	3	11.50	0	0.00	11.50	3	1,585	0.19%
2023/05/16	2	11.30	0	0.00	11.35	2	1,577	0.13%
2023/05/15	4	11.53	1	11.55	11.35	3	1,573	0.19%
2023/05/09	0	0.00	0.5	12.05	12.00	-0.5	1,487	-0.03%
2023/05/08	1	12.35	38	12.28	12.20	-37	1,465	-2.53%
2023/05/05	3	12.40	4	12.43	12.35	-1	1,443	-0.07%
2023/05/04	4	12.59	4	12.70	12.65	0	1,409	0.00%
2023/05/03	6	12.55	6	12.65	12.35	0	1,382	0.00%
2023/05/02	36.5	12.79	11	12.90	12.70	25.5	1,326	1.92%
2023/04/28	0	0.00	7	12.00	12.20	-7	1,199	-0.58%
2023/04/27	6.1	11.82	0	0.00	11.90	6.1	1,130	0.54%
2023/04/26	0	0.00	2	11.60	11.75	-2	1,108	-0.18%
2023/04/25	8	11.86	27	12.01	11.70	-19	1,091	-1.74%
2023/04/24	19	11.80	15	11.85	11.90	4	1,012	0.39%
2023/04/21	0	0.00	1	11.35	11.35	-1	959	-0.10%
2023/04/20	2	11.30	3	11.67	11.35	-1	922	-0.11%
2023/04/19	15	11.70	0	0.00	11.65	15	881	1.70%
2023/04/18	3	11.65	0	0.00	11.55	3	846	0.35%
2023/04/14	2	11.35	0	0.00	11.30	2	800	0.25%
2023/04/13	20	11.39	19	11.30	11.15	1	788	0.13%
2023/04/11	0	11.35	0	0.00	11.25	0	762	0.00%
2023/04/10	0	11.25	0	0.00	11.30	0	750	0.00%
2023/04/07	0	0.00	0	11.05	11.10	0	749	0.00%
2023/04/06	0	11.23	4	11.13	11.10	-4	743	-0.54%
2023/03/31	2	11.05	0	0.00	11.00	2	730	0.27%
2023/03/30	1	10.80	0	0.00	10.95	1	721	0.14%
2023/03/29	0	10.60	4	10.75	10.75	-4	702	-0.57%
2023/03/28	7	10.58	0	0.00	10.60	7	704	0.99%
2023/03/27	6	10.68	5	10.75	10.75	1	706	0.14%
2023/03/24	1	10.60	2	10.65	10.60	-1	700	-0.14%
2023/03/23	0	10.70	0	0.00	10.55	0	709	0.00%
2023/03/22	6	10.50	6	10.55	10.45	0	699	0.00%
2023/03/21	0	0.00	2	10.35	10.45	-2	698	-0.29%
2023/03/20	0	10.33	0	0.00	10.30	0	702	0.00%
2023/03/16	0	0.00	1	10.30	10.30	-1	763	-0.13%
2023/03/15	0	10.49	0	0.00	10.45	0	752	0.00%
2023/03/13	1	10.40	0	0.00	10.45	1	757	0.13%
2023/03/10	0	10.52	0	0.00	10.40	0	745	0.00%
2023/03/09	26.1	11.21	23	11.00	10.90	3.1	722	0.42%
2023/03/06	0	0.00	1	11.25	11.15	-1	535	-0.19%
2023/03/03	1	11.15	12	11.13	11.20	-11	519	-2.12%
2023/03/01	0	10.80	0	0.00	10.70	0	474	0.00%
2023/02/24	0	10.85	0	0.00	10.75	0	475	0.00%
2023/02/23	3	10.83	0	0.00	10.80	3	467	0.64%
2023/02/22	5	10.70	0	0.00	10.80	5	453	1.10%
2023/02/21	2	10.75	0	0.00	10.60	2	432	0.46%
2023/02/20	7	10.60	18	10.65	10.70	-11	431	-2.55%
2023/02/10	9	10.06	0	0.00	10.00	9	398	2.26%
2023/02/06	1	10.05	0	0.00	10.00	1	391	0.26%
2023/02/03	0	10.18	0	0.00	10.10	0	387	0.00%
2023/02/02	0	10.20	0	0.00	10.10	0	387	0.00%
2023/01/31	0	10.10	0	0.00	10.15	0	380	0.00%
2023/01/17	4	9.90	0	0.00	9.87	4	377	1.06%
2023/01/12	3	9.95	0	0.00	9.92	3	386	0.78%
2023/01/11	9	9.99	0	0.00	9.95	9	390	2.31%
2022/12/27	0	0.00	6	10.25	10.25	-6	396	-1.51%
2022/12/20	4	10.05	0	0.00	10.00	4	391	1.02%
2022/12/05	0	10.13	0	0.00	9.99	0	334	0.00%
2022/11/29	0	0.00	2	9.74	9.86	-2	361	-0.55%
2022/11/28	1	9.50	1	9.64	9.64	0	410	0.00%
2022/11/25	0	0.00	2	9.60	9.58	-2	416	-0.48%
2022/11/23	0.7	9.50	0	0.00	9.51	0.7	448	0.16%
2022/11/21	0	9.46	0	0.00	9.42	0	458	0.00%
2022/11/17	1	9.43	0	0.00	9.47	1	497	0.20%
2022/11/15	1	9.51	0	0.00	9.55	1	528	0.19%
2022/11/14	0.2	9.60	0	0.00	9.56	0.2	537	0.04%
2022/11/11	0	0.00	2	9.62	9.48	-2	584	-0.34%
2022/11/10	0	9.53	0	0.00	9.47	0	589	0.00%
2022/11/09	0	0.00	4	9.47	9.48	-4	612	-0.65%
2022/11/08	0.2	9.36	0	0.00	9.34	0.2	627	0.03%
2022/11/07	0	0.00	2	9.31	9.31	-2	641	-0.31%
2022/11/04	0	0.00	2	9.14	9.29	-2	721	-0.28%
2022/11/02	0	0.00	2	9.08	9.11	-2	780	-0.26%
2022/11/01	0	0.00	2	9.04	9.01	-2	783	-0.26%
2022/10/26	0	8.95	0	0.00	8.92	0	812	0.00%
2022/10/25	2	8.90	0	0.00	8.91	2	836	0.24%
2022/10/24	0	0.00	2	9.04	8.95	-2	835	-0.24%
2022/10/20	2	8.87	0	0.00	8.90	2	835	0.24%
2022/10/19	2	9.07	0	0.00	9.06	2	831	0.24%
2022/10/17	2	9.01	0	0.00	9.03	2	827	0.24%
2022/10/14	4	9.22	1	9.38	9.19	3	829	0.36%
2022/10/13	2	9.25	0	0.00	9.12	2	828	0.24%
2022/10/12	4	9.28	2	9.38	9.36	2	827	0.24%
2022/10/11	3	9.53	0	0.00	9.40	3	827	0.36%
2022/10/07	1	9.62	3	9.75	9.78	-2	828	-0.24%
2022/10/06	1	9.60	0	0.00	9.70	1	831	0.12%
2022/10/04	1	9.57	1	9.68	9.70	0	836	0.00%
2022/09/30	1	9.42	0	0.00	9.54	1	846	0.12%
2022/09/15	0	0.00	7	10.86	10.90	-7	855	-0.82%
2022/09/07	0	0.00	4	10.70	10.65	-4	872	-0.46%
2022/09/06	0	0.00	2	10.75	10.85	-2	874	-0.23%
2022/09/05	2	11.30	1	11.05	11.05	1	875	0.11%
2022/09/02	2	11.10	99	11.12	11.10	-97	947	-10.23%
2022/09/01	10	10.95	0	0.00	10.95	10	906	1.10%
2022/08/31	0	0.00	67	11.10	10.95	-67	944	-7.10%
2022/08/30	0	11.10	3	10.95	10.90	-3	1,094	-0.27%
2022/08/24	1	10.85	0	0.00	10.90	1	1,188	0.08%
2022/08/22	0	10.75	0	0.00	10.70	0	1,342	0.00%
2022/08/11	1	10.65	1	10.45	10.35	0	1,735	0.00%
2022/08/10	0	0.00	2	10.20	10.80	-2	1,655	-0.12%
2022/08/08	1	9.72	0	0.00	9.73	1	1,598	0.06%
2022/08/05	0	0.00	3	9.80	9.86	-3	1,592	-0.19%
2022/08/03	2	9.67	1	9.84	9.61	1	1,580	0.06%
2022/08/02	1	9.56	1	9.73	9.78	0	1,576	0.00%
2022/08/01	0	10.00	7	9.61	9.79	-7	1,569	-0.45%
2022/07/28	2	9.30	0	0.00	9.30	2	1,543	0.13%
2022/07/26	1	9.34	0	0.00	9.30	1	1,540	0.06%
2022/07/25	1	9.43	0	0.00	9.44	1	1,534	0.07%
2022/07/21	1	9.53	0	0.00	9.46	1	1,540	0.06%
2022/07/20	0	9.66	0	0.00	9.48	0	1,537	0.00%
2022/07/19	0	0.00	9	9.58	9.71	-9	1,537	-0.59%
2022/07/18	0	0.00	3	9.54	9.55	-3	1,534	-0.20%
2022/07/15	0	0.00	4	9.39	9.40	-4	1,532	-0.26%
2022/07/14	0	0.00	1	9.29	9.29	-1	1,530	-0.07%
2022/07/13	3	9.19	6	9.24	9.23	-3	1,529	-0.20%
2022/07/12	4	9.09	0	0.00	9.02	4	1,528	0.26%
2022/07/11	5	9.28	10	9.35	9.27	-5	1,524	-0.33%
2022/07/07	0	0.00	2	9.05	9.03	-2	1,520	-0.13%
2022/07/06	4	8.99	0	0.00	8.95	4	1,518	0.27%
2022/07/05	2	9.13	3	9.27	9.18	-1	1,519	-0.07%
2022/07/04	0	0.00	3	9.08	9.10	-3	1,513	-0.20%
2022/07/01	2	9.06	1	9.18	8.95	1	1,508	0.07%
2022/06/30	5	9.13	0	0.00	9.10	5	1,503	0.33%
2022/06/29	2	9.23	0	0.00	9.25	2	1,510	0.13%
2022/06/28	4	9.36	0	0.00	9.20	4	1,510	0.26%
2022/06/27	0	9.79	0	9.90	9.60	0	1,506	0.00%
2022/06/24	6	9.60	4	9.61	9.54	2	1,507	0.13%
2022/06/23	5	9.44	4	9.45	9.39	1	1,506	0.07%
2022/06/22	3	9.37	0	0.00	9.30	3	1,503	0.20%
2022/06/21	0	0.00	2	9.53	9.58	-2	1,500	-0.13%
2022/06/20	2	9.36	0	0.00	9.12	2	1,501	0.13%
2022/06/17	3	9.59	0	0.00	9.51	3	1,489	0.20%
2022/06/16	58	10.14	6	9.96	9.77	52	1,477	3.52%
2022/06/14	1	10.00	0	0.00	9.98	1	1,464	0.07%
2022/06/13	2	10.08	36	10.10	10.15	-34	1,452	-2.34%
2022/06/09	14	10.50	7	10.59	10.55	7	1,392	0.50%
2022/06/08	23	10.51	39	10.67	10.70	-16	1,372	-1.17%
2022/06/07	0	0.00	10	10.65	10.40	-10	1,227	-0.81%
2022/06/02	20	10.50	1	10.50	10.45	19	1,352	1.40%
2022/06/01	117	11.07	15	10.89	10.60	102	1,351	7.55%	大買/鉅額交易
2022/05/31	27	10.55	27	10.70	10.90	0	1,280	0.00%
2022/05/30	35	10.88	30	10.90	10.70	5	1,238	0.40%
2022/05/27	33	10.69	30	10.79	10.80	3	1,087	0.28%
2022/05/26	49	10.74	10	10.93	10.70	39	984	3.96%
2022/05/25	9	9.85	2	10.10	10.15	7	726	0.96%
2022/05/24	7	9.98	2	10.01	9.80	5	711	0.70%
2022/05/23	0	0.00	33	9.90	10.35	-33	674	-4.89%
2022/05/20	2	9.48	2	9.21	9.50	0	577	0.00%
2022/05/18	0	0.00	1	9.11	9.19	-1	585	-0.17%
2022/05/17	0	9.01	0	0.00	9.07	0	592	0.00%
2022/05/16	1	8.95	0	0.00	8.97	1	596	0.17%
2022/05/12	1.1	9.00	0	0.00	8.92	1.1	609	0.18%
2022/05/10	1	9.02	0	0.00	9.06	1	612	0.16%
2022/05/09	0.2	9.10	0	0.00	9.06	0.2	615	0.03%
2022/05/06	1.1	9.10	0	0.00	9.12	1.1	615	0.17%
2022/04/27	1	9.18	0	0.00	9.09	1	641	0.16%
2022/04/25	1.1	9.40	0	0.00	9.38	1.1	637	0.16%
2022/04/21	10	9.60	2	9.55	9.55	8	640	1.25%
2022/04/19	0.1	9.55	0	0.00	9.48	0.1	648	0.02%
2022/04/14	2	9.54	0	0.00	9.53	2	660	0.30%
2022/04/12	0	9.70	0	0.00	9.65	0	665	0.00%
2022/04/11	3	9.75	0	0.00	9.66	3	674	0.44%
2022/04/08	0.1	9.63	0	0.00	9.70	0.1	677	0.01%
2022/04/01	1	9.63	0	0.00	9.57	1	702	0.14%
2022/03/29	0	0.00	0	9.78	9.80	0	714	0.00%
2022/03/28	0	9.78	0	0.00	9.71	0	735	0.00%
2022/03/24	0	9.98	0	0.00	9.84	0	755	0.00%
2022/03/21	0	9.84	0	0.00	9.78	0	795	0.00%
2022/03/17	0	0.00	1	9.67	9.67	-1	862	-0.12%
2022/03/15	1	9.45	0	0.00	9.44	1	900	0.11%
2022/03/14	6	9.91	0	0.00	9.67	6	888	0.68%
2022/03/11	5	10.00	0	0.00	9.95	5	887	0.56%
2022/03/10	1	10.20	0	0.00	10.25	1	880	0.11%
2022/03/09	1	10.15	1.1	10.49	10.35	-0.1	861	-0.01%
2022/02/25	1	10.60	0	0.00	10.65	1	753	0.13%
2022/02/23	0	0.00	1	10.85	10.85	-1	790	-0.13%
2022/02/21	1	10.95	0	0.00	10.90	1	805	0.12%
2022/02/17	0	0.00	1	10.85	10.75	-1	848	-0.12%
2022/02/15	0	10.85	0	0.00	10.75	0	876	0.00%
2022/02/14	1	10.65	0	0.00	10.75	1	890	0.11%
2022/02/09	0	0.00	5	11.15	11.15	-5	942	-0.53%
2022/02/07	0	10.85	0	0.00	11.05	0	975	0.00%
2022/01/19	5	10.95	0	0.00	11.00	5	1,009	0.50%
2022/01/12	7	11.14	0	0.00	11.15	7	1,002	0.70%
2022/01/10	2	11.25	1	11.20	11.15	1	994	0.10%
2022/01/07	1	11.35	10	11.10	11.10	-9	994	-0.90%
2022/01/06	1	11.60	0	0.00	11.35	1	985	0.10%
2022/01/05	4	11.55	0	0.00	11.55	4	981	0.41%
2021/12/29	0	0.00	1	11.95	11.95	-1	963	-0.10%
2021/12/28	0	0.00	8	12.10	11.85	-8	963	-0.83%
2021/12/24	1	11.95	0	0.00	11.90	1	970	0.10%
2021/12/23	0	0.00	1	11.85	11.95	-1	962	-0.10%
2021/12/22	7	12.09	1	11.95	11.75	6	959	0.63%
2021/12/21	1	11.75	0	0.00	11.90	1	938	0.11%
2021/12/20	0	0.00	4.1	11.61	11.60	-4.1	926	-0.44%
2021/12/17	4	11.80	2	11.90	11.80	2	916	0.22%
2021/12/16	0	0.00	2	12.05	12.00	-2	907	-0.22%
2021/12/15	0	0.00	1	12.05	11.95	-1	899	-0.11%
2021/12/14	1	12.00	9	11.92	11.95	-8	872	-0.92%
2021/12/10	7	11.61	4	11.55	11.55	3	810	0.37%
2021/12/09	4	11.60	0	0.00	11.60	4	798	0.50%
2021/12/01	0	0.00	0	11.10	11.10	0	730	0.00%
2021/11/26	1	11.20	0	0.00	10.90	1	714	0.14%
2021/11/24	0	0.00	0	11.30	11.30	0	685	0.00%
2021/11/10	21	11.72	13	11.58	11.30	8	584	1.37%
2021/11/04	1	11.55	0	0.00	11.35	1	539	0.19%
2021/11/02	6	11.40	6	11.40	11.05	0	508	0.00%
2021/09/07	0	0.00	1	10.80	10.80	-1	1,541	-0.06%
2021/09/06	1	10.95	0	0.00	10.95	1	1,784	0.06%
2021/08/23	0	0.00	51	10.45	10.50	-51	2,152	-2.37%
2021/08/17	0	0.00	1	10.35	10.20	-1	2,139	-0.05%
2021/08/16	51	10.58	0	0.00	10.55	51	2,129	2.40%
2021/08/12	0	0.00	1	11.40	11.35	-1	2,085	-0.05%
2021/08/03	0	0.00	6	12.10	12.05	-6	2,147	-0.28%
2021/07/29	2	11.65	8	11.88	12.00	-6	2,124	-0.28%
2021/07/28	2	12.20	0	0.00	11.55	2	2,115	0.09%
2021/07/27	1	12.35	5	12.15	12.10	-4	2,114	-0.19%
2021/07/26	12	12.60	13	12.57	12.50	-1	2,120	-0.05%
2021/07/22	2	11.80	0	0.00	11.80	2	2,142	0.09%
2021/07/13	6	11.35	14	11.49	11.30	-8	2,362	-0.34%
2021/07/12	20	12.34	0	0.00	12.05	20	2,354	0.85%
2021/07/09	0	0.00	1	12.30	12.25	-1	2,414	-0.04%
2021/07/06	2	12.35	0	0.00	12.15	2	2,505	0.08%
2021/07/05	2	12.75	0	0.00	12.30	2	2,500	0.08%
2021/07/02	0	0.00	2	12.50	12.40	-2	2,475	-0.08%
2021/07/01	0	0.00	13	12.26	12.15	-13	2,487	-0.52%
2021/06/30	0	0.00	1	12.15	12.25	-1	2,468	-0.04%
2021/06/29	4	12.10	0	0.00	12.05	4	2,471	0.16%
2021/06/28	7	12.26	0	0.00	12.35	7	2,453	0.29%
2021/06/25	2	12.35	0	0.00	12.00	2	2,412	0.08%
2021/06/24	6	12.31	5.1	12.07	12.70	0.9	2,352	0.04%
2021/06/23	1	12.05	2	11.55	11.85	-1	2,219	-0.05%
2021/06/22	0	0.00	1	11.45	11.45	-1	2,176	-0.05%
2021/06/21	8	11.30	19	11.38	11.20	-11	2,160	-0.51%
2021/06/18	0	0.00	21	11.50	11.25	-21	2,134	-0.98%
2021/06/17	4	11.45	21	11.54	11.60	-17	2,156	-0.79%
2021/06/16	26	11.42	203	11.50	11.30	-177	2,132	-8.30%	大賣/鉅額交易
2021/06/15	216	11.58	34	11.56	11.95	182	2,060	8.83%	大買/鉅額交易
2021/06/11	63	10.92	17	10.96	11.00	46	1,818	2.53%
2021/06/08	0	0.00	1	10.25	10.25	-1	1,471	-0.07%
2021/06/07	0	0.00	1	9.85	9.86	-1	1,437	-0.07%
2021/05/19	0	0.00	2	9.57	9.58	-2	1,563	-0.13%
2021/05/12	0	0.00	20	9.59	9.70	-20	1,499	-1.33%
2021/05/11	1	11.25	0	0.00	10.55	1	1,463	0.07%
2021/05/10	0	0.00	3	10.80	10.85	-3	1,446	-0.21%
2021/05/07	0	0.00	1	10.50	10.70	-1	1,447	-0.07%
2021/05/06	3	10.70	0	0.00	10.45	3	1,443	0.21%
2021/05/04	1	10.50	1	10.70	10.55	0	1,432	0.00%
2021/05/03	1	11.50	6	11.63	11.35	-5	1,407	-0.36%
2021/04/29	2	12.05	3	12.05	12.00	-1	1,383	-0.07%
2021/04/28	5	12.28	8	12.33	12.25	-3	1,347	-0.22%
2021/04/27	4	11.91	3	11.88	11.95	1	1,284	0.08%
2021/04/26	1	11.50	30	11.60	11.55	-29	1,258	-2.30%
2021/04/23	4	11.55	0	0.00	11.40	4	1,262	0.32%
2021/04/22	16	11.83	19	11.77	11.35	-3	1,249	-0.24%
2021/04/21	2	11.80	4	11.56	11.60	-2	1,213	-0.16%
2021/04/20	5	11.20	8	11.13	11.30	-3	1,143	-0.26%
2021/04/19	3	11.23	49	11.15	11.10	-46	1,232	-3.73%
2021/04/16	0	0.00	6	11.12	11.20	-6	1,210	-0.50%
2021/04/15	33	11.10	12	11.27	11.05	21	1,205	1.74%
2021/04/14	17	11.04	13.2	10.66	11.45	3.8	1,179	0.32%
2021/04/13	1	11.15	41	10.85	10.60	-40	1,160	-3.45%
2021/04/12	16	10.52	18	10.44	10.55	-2	1,115	-0.18%
2021/04/09	0	0.00	8	10.20	10.30	-8	1,081	-0.74%
2021/04/08	18	10.26	1	10.25	10.30	17	1,089	1.56%
2021/04/07	8	10.33	4	10.31	10.20	4	1,105	0.36%
2021/04/01	24	10.09	0	0.00	10.10	24	1,130	2.12%
2021/03/30	1	9.97	0	0.00	10.00	1	1,135	0.09%
2021/03/29	2.2	10.05	0	10.20	10.00	2.2	1,137	0.19%
2021/03/26	0	10.15	1	10.10	10.05	-1	1,147	-0.09%
2021/03/24	0	10.15	0	0.00	10.15	0	1,152	0.00%
2021/03/23	0	10.40	10	10.10	10.15	-10	1,171	-0.85%
2021/03/22	1	10.70	0	0.00	10.65	1	1,174	0.09%
2021/03/19	0	0.00	12	10.13	10.35	-12	1,133	-1.06%
2021/03/18	0	10.15	12	10.13	10.15	-12	1,124	-1.07%
2021/03/17	1	10.10	0	0.00	10.10	1	1,115	0.09%
2021/03/16	0.1	9.95	5	10.05	10.00	-4.9	1,124	-0.44%
2021/03/11	2	9.98	4	10.00	9.99	-2	1,197	-0.17%
2021/03/10	0	9.99	0	0.00	9.99	0	1,199	0.00%
2021/03/09	0	0.00	1	9.97	9.98	-1	1,222	-0.08%
2021/03/08	2	10.25	0.2	10.15	10.05	1.8	1,250	0.14%
2021/03/05	0	10.15	0	0.00	10.05	0	1,230	0.00%
2021/03/03	1	10.00	0	0.00	9.98	1	1,222	0.08%
2021/03/02	3	9.95	0.2	9.96	9.98	2.8	1,221	0.23%
2021/02/26	1	9.99	1	10.10	10.10	0	1,213	0.00%
2021/02/24	4	10.19	0	0.00	10.00	4	1,167	0.34%
2021/02/23	26.4	10.00	12	10.25	10.20	14.4	1,156	1.25%
2021/02/22	0	9.68	0	0.00	9.75	0	1,121	0.00%
2021/02/18	0	0.00	6	9.36	9.41	-6	1,120	-0.54%
2021/02/17	7	9.28	0	0.00	9.26	7	1,141	0.61%
2021/02/04	4	9.50	0	0.00	9.14	4	1,134	0.35%
2021/01/29	0	9.10	0	0.00	9.12	0	1,123	0.00%
2021/01/26	0	0.00	1	9.54	9.53	-1	1,120	-0.09%
2021/01/25	1	9.66	0	0.00	9.70	1	1,114	0.09%
2021/01/21	12	9.95	3	9.94	9.99	9	1,100	0.82%
2021/01/20	5	9.92	0	0.00	9.90	5	1,092	0.46%
2021/01/18	5	10.14	8	10.06	10.25	-3	1,070	-0.28%
2021/01/15	8	10.01	21	10.05	9.98	-13	1,046	-1.24%
2021/01/14	12	10.32	0	0.00	10.25	12	1,030	1.16%
2021/01/13	19	10.15	0	0.00	10.00	19	981	1.94%
2021/01/12	12	10.63	49	10.01	10.05	-37	966	-3.83%
2021/01/11	3	10.25	5	10.30	10.55	-2	845	-0.24%
2021/01/08	7	10.68	0	10.55	10.60	7	823	0.85%
2021/01/07	53	10.82	0	0.00	10.80	53	801	6.61%
2021/01/06	16	10.08	15	10.15	10.50	1	752	0.13%
2021/01/05	5	10.05	0	0.00	10.05	5	712	0.70%
2021/01/04	2	9.90	60	9.92	10.00	-58	695	-8.34%
2020/12/31	60	10.06	1	9.95	9.99	59	683	8.64%
2020/12/30	18	10.01	24	10.01	10.05	-6	667	-0.90%
2020/12/29	47	10.26	17	10.21	10.20	30	642	4.67%
2020/12/28	7.1	9.86	2	9.86	9.87	5.1	602	0.85%
2020/12/25	11	9.57	11	9.55	9.76	0	569	0.00%
2020/12/24	0	0.00	2	9.19	9.36	-2	533	-0.37%
2020/12/23	2	9.11	0	0.00	9.18	2	521	0.38%
2020/12/22	5	9.00	1	9.01	8.98	4	521	0.77%
2020/12/18	1	9.18	2	9.18	9.16	-1	516	-0.19%
2020/12/17	4	9.47	1	9.60	9.45	3	515	0.58%
2020/12/16	5	9.28	6	9.16	9.30	-1	506	-0.20%
2020/12/14	0	0.00	1	8.70	8.83	-1	526	-0.19%
2020/12/11	2	8.72	1	8.80	8.70	1	522	0.19%
2020/12/10	9	9.05	0	0.00	8.78	9	520	1.73%
2020/12/08	13	9.24	0	0.00	9.27	13	499	2.60%
2020/12/07	6	8.70	0	0.00	9.00	6	453	1.32%
2020/12/04	0	0.00	2	8.54	8.54	-2	437	-0.46%
2020/12/03	2	8.70	5	8.70	8.62	-3	435	-0.69%
2020/12/02	9	8.47	0	0.00	8.50	9	420	2.14%
2020/12/01	2	8.39	0	0.00	8.33	2	396	0.50%
2020/11/30	2.1	8.31	2	8.33	8.31	0.1	407	0.01%
2020/11/27	2	8.19	0	0.00	8.23	2	405	0.49%
2020/11/26	2	8.14	0	0.00	8.13	2	408	0.49%
2020/11/23	0	0.00	1	8.19	8.15	-1	403	-0.25%
2020/11/19	2	8.10	0	0.00	8.14	2	426	0.47%
2020/11/17	0	0.00	1	8.21	8.25	-1	428	-0.23%
2020/11/16	4	8.36	4	8.36	8.27	0	424	0.00%
2020/11/11	0	8.07	0	0.00	8.03	0	426	0.00%
2020/11/03	0	0.00	2	8.04	8.01	-2	463	-0.43%
2020/10/29	2	7.92	0	0.00	7.95	2	458	0.44%
2020/10/28	1	8.03	0	0.00	8.01	1	457	0.22%
2020/10/15	1	8.02	1	8.15	8.02	0	473	0.00%
2020/10/13	1	8.04	0	0.00	8.13	1	461	0.22%
2020/10/08	2	8.12	0	0.00	8.16	2	468	0.43%
2020/09/25	0	0.00	10	7.83	7.80	-10	541	-1.85%
2020/09/21	2	8.95	2	8.89	8.77	0	510	0.00%
2020/09/18	23	8.92	24	8.99	9.00	-1	496	-0.20%
2020/09/11	1	8.30	0	0.00	8.27	1	435	0.23%
2020/09/10	2	8.53	1	8.48	8.39	1	453	0.22%
2020/09/09	0	0.00	1	8.40	8.39	-1	450	-0.22%
2020/09/07	0	0.00	1	8.35	8.40	-1	448	-0.22%
2020/09/04	1	8.20	0	0.00	8.28	1	449	0.22%
2020/09/03	11	8.30	2	8.36	8.28	9	444	2.03%
2020/09/02	0	0.00	2	8.18	8.16	-2	428	-0.47%
2020/08/26	0	0.00	1	7.98	8.07	-1	427	-0.23%
2020/08/19	1	8.06	1	8.19	8.10	0	462	0.00%
2020/08/18	2	8.06	0	0.00	8.10	2	450	0.44%
2020/08/17	0	0.00	2	8.18	8.10	-2	448	-0.45%
2020/08/14	0	0.00	4	7.95	8.00	-4	441	-0.91%
2020/07/30	2	7.76	0	0.00	7.74	2	413	0.48%
2020/07/28	1	7.81	1	7.83	7.77	0	416	0.00%
2020/07/21	1	7.96	0	0.00	7.99	1	449	0.22%
2020/07/15	0	0.00	2	8.00	8.00	-2	448	-0.45%
2020/07/14	1	8.07	0	0.00	7.99	1	455	0.22%
2020/07/10	1	7.92	1	8.04	8.00	0	472	0.00%
2020/07/09	1	8.12	2	8.27	8.05	-1	439	-0.23%
2020/07/06	0	0.00	2	7.85	7.75	-2	435	-0.46%
2020/06/29	2	7.73	0	0.00	7.73	2	433	0.46%
2020/06/23	0	0.00	2	7.91	7.89	-2	437	-0.46%
2020/06/18	2	7.76	0	0.00	7.77	2	439	0.45%
2020/06/17	0	0.00	2	7.93	7.84	-2	439	-0.45%
2020/06/16	0	0.00	2	7.71	7.71	-2	425	-0.47%
2020/06/12	2	7.60	0	0.00	7.58	2	438	0.46%
2020/06/11	2	7.73	0	0.00	7.70	2	444	0.45%
2020/06/01	0	8.50	0	0.00	7.81	0	445	0.00%
2020/05/28	1	8.03	1	8.20	7.91	0	442	0.00%
2020/05/27	0	0.00	3	7.83	8.10	-3	395	-0.76%
2020/05/19	1	7.50	0	0.00	7.53	1	377	0.27%
2020/05/08	0	0.00	1	7.45	7.51	-1	374	-0.27%
2020/05/07	1	7.30	1	7.47	7.48	0	371	0.00%
2020/05/06	2	7.43	1	7.48	7.48	1	368	0.27%
2020/05/04	1	7.82	0	0.00	7.75	1	360	0.28%
2020/04/29	1	8.08	1	8.20	8.14	0	360	0.00%
2020/04/28	0	0.00	1	7.88	7.88	-1	325	-0.31%
2020/04/22	0	0.00	3.7	6.60	6.45	-3.7	316	-1.16%
2020/04/21	3	6.30	0	0.00	6.39	3	313	0.96%
2020/04/16	2	6.54	0	0.00	6.51	2	302	0.66%
2020/04/15	0	0.00	3	6.80	6.61	-3	286	-1.05%
2020/04/14	0	0.00	1	6.19	6.38	-1	272	-0.37%
2020/04/13	1	6.02	0.3	6.15	5.91	0.7	258	0.28%
2020/04/10	0	0.00	1	6.15	6.08	-1	253	-0.39%
2020/04/08	0	0.00	2	5.72	5.76	-2	249	-0.80%
2020/04/01	2	5.54	0.6	5.80	5.60	1.4	268	0.51%
2020/03/27	0	0.00	3.4	5.68	5.60	-3.4	307	-1.12%
2020/03/26	0	0.00	0.3	5.70	5.50	-0.3	391	-0.09%
2020/03/25	0	5.50	0.6	5.50	5.36	-0.6	433	-0.14%
2020/03/24	1	5.20	1	5.30	5.20	0	429	0.00%
2020/03/20	2	5.25	0	0.00	5.28	2	426	0.47%
2020/03/19	0	5.22	0	0.00	5.15	0	421	0.00%
2020/03/17	0	6.20	2	5.73	5.70	-2	399	-0.50%
2020/03/16	0	6.60	0	0.00	6.23	0	391	0.00%
2020/03/13	8	6.31	7	6.50	6.30	1	383	0.26%
2020/03/12	0	8.31	0	0.00	6.99	0	371	0.00%
2020/03/11	0	0.00	0.6	7.76	7.56	-0.6	362	-0.17%
2020/02/10	1	8.09	0	0.00	8.08	1	351	0.28%
2020/02/07	1	8.21	0	0.00	8.15	1	352	0.28%
2020/01/30	1	8.55	0	0.00	8.43	1	344	0.29%
2020/01/06	0	0.00	2	9.10	9.12	-2	343	-0.58%
2020/01/03	1	9.18	0	0.00	9.20	1	342	0.29%
2020/01/02	0	0.00	1	9.34	9.30	-1	337	-0.30%
2019/12/31	1	9.22	91	9.22	9.22	-90	334	-26.87%
2019/12/30	2	9.40	322	9.36	9.30	-320	331	-96.55%	大賣/鉅額交易
2019/12/25	0	0.00	42	9.51	9.62	-42	304	-13.79%
2019/12/24	13	9.55	11	9.70	9.54	2	294	0.68%
2019/12/23	7	9.88	30	9.37	9.88	-23	270	-8.51%
2019/12/20	25	9.16	2	9.14	9.12	23	181	12.66%
2019/12/19	12	8.78	0	0.00	8.78	12	138	8.64%
2019/12/16	5	8.75	0	0.00	8.80	5	138	3.60%
2019/12/11	19	8.78	0	0.00	8.81	19	141	13.43%
2019/12/10	26	8.80	0	0.00	8.80	26	141	18.41%
2019/12/09	59	8.82	0	0.00	8.82	59	140	41.89%
2019/12/06	6	8.80	0	0.00	8.80	6	138	4.32%
2019/12/05	26	8.81	0	0.00	8.86	26	138	18.75%
2019/12/04	13	8.80	0	0.00	8.87	13	137	9.45%
2019/12/03	64	8.77	2	8.90	8.87	62	137	45.13%
2019/12/02	32	8.77	0	0.00	8.82	32	135	23.60%
2019/11/29	50	8.78	0	0.00	8.78	50	135	36.78%
2019/11/22	9	8.76	0	0.00	8.80	9	141	6.34%
2019/11/21	46	8.72	0	0.00	8.75	46	143	32.11%
2019/11/20	92	8.80	0	0.00	8.77	92	165	55.74%
2019/11/19	0	0.00	1	8.90	8.88	-1	164	-0.61%
2019/11/13	1	8.76	0	0.00	8.82	1	192	0.52%
2019/11/05	1	8.87	0	0.00	8.95	1	211	0.47%
2019/10/04	1	9.01	0	0.00	9.04	1	237	0.42%
2019/09/23	1	9.16	0	0.00	9.17	1	254	0.39%
2019/09/05	1	9.27	0	0.00	9.24	1	268	0.37%
2019/09/02	1	9.40	0	0.00	9.36	1	267	0.37%
2019/08/29	0	9.50	0	0.00	9.54	0	264	0.00%
2019/08/28	1	9.54	0	0.00	9.53	1	264	0.38%
2019/08/26	1	9.70	0	0.00	9.68	1	264	0.38%
2019/08/23	0	0.00	2	9.96	9.84	-2	264	-0.76%
2019/08/22	1	9.53	0	0.00	9.47	1	241	0.41%
2019/08/21	1	9.65	2	9.79	9.68	-1	239	-0.42%
2019/08/20	0	0.00	2	9.62	9.61	-2	233	-0.85%
2019/08/19	0	0.00	1	9.56	9.56	-1	223	-0.45%
2019/08/02	1	9.15	0	0.00	9.19	1	190	0.52%
2019/07/24	2	9.44	0	0.00	9.48	2	189	1.06%
2019/07/01	0	0.00	1	9.44	9.36	-1	180	-0.55%
2019/06/27	0	0.00	1	9.44	9.39	-1	182	-0.55%
2019/06/20	1	9.20	0	0.00	9.19	1	174	0.57%
2019/06/05	2	9.35	0	0.00	9.38	2	195	1.02%
2019/05/10	0	0.00	10	9.70	9.71	-10	240	-4.15%
2019/04/22	2	9.95	0	0.00	10.00	2	238	0.84%
2019/04/17	0	0.00	15.2	10.10	10.15	-15.2	236	-6.43%
2019/04/16	1	10.10	1	10.15	10.10	0	234	0.00%
2019/03/07	1	10.50	0	0.00	10.40	1	245	0.41%
2019/02/26	6	10.50	0	0.00	10.50	6	242	2.48%
2019/02/25	0	0.00	1	10.65	10.60	-1	237	-0.42%
2019/01/17	0	0.00	4	10.23	10.15	-4	244	-1.64%
2019/01/11	0	0.00	2	10.20	10.05	-2	246	-0.81%
2019/01/04	0	0.00	7	9.86	9.90	-7	247	-2.82%
2018/12/25	0	0.00	1	10.00	9.99	-1	305	-0.33%
2018/12/21	0	0.00	5	10.00	10.00	-5	308	-1.62%
2018/12/20	3	9.99	0	0.00	10.00	3	308	0.97%
2018/12/13	1	10.25	0	0.00	10.25	1	315	0.32%
2018/12/06	6	10.39	0	0.00	10.25	6	337	1.78%
2018/12/05	1	10.55	0	0.00	10.45	1	339	0.29%
2018/12/04	2	11.10	0	0.00	11.10	2	337	0.59%
2018/12/03	0	0.00	1	10.85	11.30	-1	341	-0.29%
2018/11/29	0	0.00	5	10.25	10.30	-5	312	-1.60%
2018/11/27	0	0.00	2	10.15	10.10	-2	318	-0.63%
2018/11/23	1	9.92	0	0.00	9.95	1	323	0.31%
2018/11/13	1	9.95	0	0.00	9.95	1	351	0.28%
2018/11/06	0	10.00	0	0.00	10.00	0	395	0.00%
2018/11/02	5	10.10	0	0.00	10.20	5	406	1.23%
2018/10/31	0	0.00	1	9.97	10.05	-1	409	-0.24%
2018/10/25	0	0.00	3	9.97	10.00	-3	407	-0.74%
2018/10/19	1	10.45	0	0.00	10.45	1	414	0.24%
2018/10/11	0	0.00	95	10.38	10.35	-95	446	-21.28%
2018/10/09	1	11.70	0	0.00	11.50	1	414	0.24%
2018/10/05	12	11.80	0	0.00	11.85	12	415	2.89%
2018/09/26	1	12.25	0	0.00	12.20	1	471	0.21%
2018/09/18	1	12.30	0	0.00	12.20	1	525	0.19%
2018/09/11	10	12.00	0	0.00	12.15	10	594	1.68%
2018/09/07	0	0.00	1	12.75	12.75	-1	624	-0.16%
2018/09/04	0	0.00	5	12.95	12.90	-5	648	-0.77%
2018/08/30	0	0.00	1	13.25	13.20	-1	715	-0.14%
2018/08/28	10	13.25	3	13.25	13.40	7	730	0.96%
2018/08/22	0	0.00	2	12.95	12.95	-2	778	-0.26%
2018/08/20	8	13.00	0	0.00	13.00	8	800	1.00%
2018/08/17	4	13.00	0	0.00	12.95	4	810	0.49%
2018/08/13	2	13.35	0	0.00	13.30	2	867	0.23%
2018/08/07	0	0.00	4	13.70	13.70	-4	965	-0.41%
2018/08/01	10	14.20	0	0.00	14.05	10	1,118	0.89%
2018/07/13	5	14.88	1	14.90	14.85	4	1,646	0.24%
2018/07/11	3	14.88	0	0.00	14.80	3	1,703	0.18%
2018/07/09	7	14.45	0	0.00	14.65	7	1,729	0.40%
2018/07/03	1	14.85	0	0.00	14.55	1	1,946	0.05%
2018/06/29	17	15.37	8	15.26	15.40	9	1,994	0.45%
2018/06/26	1	15.70	0	0.00	15.55	1	2,033	0.05%
2018/06/25	0	0.00	1	15.75	15.75	-1	2,052	-0.05%
2018/06/22	0	0.00	1	15.80	15.75	-1	2,107	-0.05%
2018/06/21	1	16.10	3	16.05	16.05	-2	2,130	-0.09%
2018/06/20	18	16.20	17	16.15	16.25	1	2,190	0.05%
2018/06/15	1	15.85	0	0.00	16.10	1	2,262	0.04%
2018/06/14	0	0.00	8	15.83	15.75	-8	2,285	-0.35%
2018/06/13	3	16.00	0	0.00	15.75	3	2,351	0.13%
2018/06/11	10	15.93	0	0.00	15.85	10	2,535	0.39%
2018/06/08	0	0.00	4	16.18	16.10	-4	2,614	-0.15%
2018/06/07	0	0.00	10	15.95	16.20	-10	2,851	-0.35%
2018/06/06	0	0.00	99	15.92	15.90	-99	3,209	-3.08%
2018/06/05	15	15.88	2	15.95	15.85	13	3,445	0.38%
2018/06/04	5	16.05	5	16.05	15.95	0	3,447	0.00%
2018/06/01	21	16.03	0	0.00	15.95	21	3,458	0.61%
2018/05/31	3	16.25	0	0.00	16.00	3	3,496	0.09%
2018/05/23	0	0.00	6	15.95	15.90	-6	3,535	-0.17%
2018/05/15	4	16.60	1	16.25	16.25	3	3,487	0.09%
2018/05/14	11	16.45	1	17.10	17.15	10	3,436	0.29%
2018/05/11	0	0.00	1	16.35	16.30	-1	3,373	-0.03%
2018/05/10	7	16.71	7	16.50	16.50	0	3,377	0.00%
2018/05/09	9	16.87	0	0.00	16.65	9	3,357	0.27%
2018/05/08	5	17.16	4	17.15	16.95	1	3,328	0.03%
2018/05/07	0	0.00	3	17.17	17.10	-3	3,305	-0.09%
2018/05/04	14	17.39	16	17.14	17.05	-2	3,252	-0.06%
2018/05/02	5	16.48	0	0.00	16.40	5	3,041	0.16%
2018/04/30	0	0.00	4	16.43	16.25	-4	3,017	-0.13%
2018/04/27	0	0.00	3	15.90	16.05	-3	3,039	-0.10%
2018/04/26	4	15.63	0	0.00	15.40	4	3,032	0.13%
2018/04/24	3	16.10	0	0.00	15.80	3	3,019	0.10%
2018/04/20	0	0.00	2	16.15	16.30	-2	2,968	-0.07%
2018/04/19	0	0.00	10	16.33	16.10	-10	2,969	-0.34%
2018/04/18	4	15.95	0	0.00	16.05	4	2,957	0.14%
2018/04/17	7	16.07	5	16.41	16.00	2	2,941	0.07%
2018/04/16	2	15.90	0	0.00	15.80	2	2,916	0.07%
2018/04/13	4	15.93	0	0.00	15.90	4	2,913	0.14%
2018/04/12	5	16.30	23	16.35	16.25	-18	2,902	-0.62%
2018/04/11	0	0.00	10	16.80	16.65	-10	2,872	-0.35%
2018/04/10	10	16.58	1	16.60	16.25	9	2,797	0.32%
2018/04/09	1	16.00	2	15.75	15.80	-1	2,781	-0.04%
2018/04/03	1	15.95	4	15.29	15.90	-3	2,762	-0.11%
2018/04/02	0	0.00	10	15.25	15.25	-10	2,711	-0.37%
2018/03/31	10	15.10	2	15.05	15.10	8	2,732	0.29%
2018/03/30	0	0.00	23	15.26	15.10	-23	2,724	-0.84%
2018/03/29	2	15.30	30	15.53	15.20	-28	2,713	-1.03%
2018/03/28	1	15.65	1	15.55	15.50	0	2,706	0.00%
2018/03/27	3	16.15	10	15.80	15.90	-7	2,752	-0.25%
2018/03/26	0	0.00	20	15.40	15.45	-20	2,702	-0.74%
2018/03/23	30	15.85	20	15.75	15.60	10	2,672	0.37%
2018/03/22	2	16.85	11	16.76	16.55	-9	2,609	-0.34%
2018/03/21	11	17.05	18	17.29	17.20	-7	2,561	-0.27%
2018/03/20	14	16.68	1	16.90	16.80	13	2,475	0.53%
2018/03/19	40	17.06	20	16.92	16.65	20	2,460	0.81%
2018/03/16	64	17.18	2	17.28	17.10	62	2,407	2.58%
2018/03/15	54	17.17	32	17.35	17.10	22	2,370	0.93%
2018/03/14	39	16.97	7.5	17.05	17.30	31.5	2,269	1.39%
2018/03/13	85	17.04	80	17.07	16.85	5	2,216	0.23%
2018/03/12	65.5	17.36	48	17.50	16.90	17.5	1,979	0.88%
2018/03/09	31	15.97	60	16.33	16.15	-29	1,606	-1.81%
2018/03/08	8	15.00	4	14.90	15.00	4	1,402	0.29%
2018/03/07	24	14.99	3	14.85	14.85	21	1,521	1.38%
2018/03/06	23	15.28	2	15.05	15.05	21	1,765	1.19%
2018/03/05	2	15.40	0	0.00	15.25	2	1,846	0.11%
2018/03/01	1	14.95	1	14.90	14.95	0	1,847	0.00%
2018/02/27	2	14.95	0	0.00	14.70	2	1,873	0.11%
2018/02/23	0	0.00	2	14.90	14.85	-2	1,909	-0.10%
2018/02/22	4	14.81	0	0.00	14.70	4	1,936	0.21%
2018/02/21	2	14.60	75	14.54	14.60	-73	2,003	-3.64%
2018/02/09	10	13.63	0	0.00	13.85	10	2,496	0.40%
2018/02/07	10	14.25	10	14.40	14.15	0	2,558	0.00%
2018/02/06	10	13.65	0	0.00	14.05	10	2,569	0.39%
2018/02/05	5	14.25	0	0.00	14.35	5	2,607	0.19%
2018/02/02	5	14.75	50	14.88	14.70	-45	2,658	-1.69%
2018/01/31	15	14.02	0	0.00	14.20	15	2,788	0.54%
2018/01/30	5	14.20	1	14.15	14.10	4	2,806	0.14%
2018/01/25	0	0.00	10	14.85	14.60	-10	3,113	-0.32%
2018/01/24	0	0.00	1	14.75	14.65	-1	3,103	-0.03%
2018/01/23	0	0.00	90	15.11	15.15	-90	3,074	-2.93%
2018/01/22	1	14.10	0	0.00	14.30	1	3,003	0.03%
2018/01/11	10	14.05	2	14.13	14.05	8	2,990	0.27%
2018/01/10	20	14.20	5	14.15	14.15	15	3,008	0.50%
2018/01/08	30	14.73	0	0.00	14.70	30	2,979	1.01%
2018/01/05	10	14.90	6	14.95	14.90	4	2,968	0.13%
2018/01/04	20	14.95	0	0.00	14.90	20	2,963	0.67%
2018/01/03	112	15.08	3	15.17	14.95	109	2,960	3.68%	大買/鉅額交易
2018/01/02	1	14.80	0	0.00	14.95	1	2,899	0.03%