宏遠 (1460)-國泰-高雄券商分點個股進出

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
7.28
漲跌
▲0.10
漲幅
+1.39%
成交量
931張
產業
上市紡織類股
172人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/11/21	4	7.21	0	0.00	7.18	4	368	1.09%
2024/11/20	0	7.17	1.1	7.23	7.21	-1.1	369	-0.31%
2024/11/15	0.7	6.99	0	0.00	7.00	0.7	361	0.20%
2024/11/13	0	0.00	0.1	7.08	7.02	-0.1	362	-0.04%
2024/11/12	0	0.00	3	7.02	7.04	-3	360	-0.83%
2024/11/11	0	0.00	0	7.12	7.09	0	355	0.00%
2024/10/29	0	0.00	0.6	7.15	7.12	-0.6	395	-0.14%
2024/10/28	3	7.15	0	0.00	7.15	3	394	0.76%
2024/10/24	0	0.00	13	7.11	7.11	-13	397	-3.27%
2024/10/22	0	0.00	46	7.13	7.14	-46	399	-11.52%
2024/10/17	0.2	7.19	0	0.00	7.17	0.2	435	0.05%
2024/10/08	0	0.00	3	7.26	7.28	-3	489	-0.61%
2024/09/27	5	7.23	0	0.00	7.27	5	592	0.84%
2024/09/24	0	0.00	0	7.12	7.13	0	579	-0.01%
2024/09/23	0.2	7.17	0	0.00	7.12	0.2	577	0.03%
2024/09/19	0.2	7.18	0.1	7.17	7.24	0.1	573	0.01%
2024/09/18	0	0.00	0	7.21	7.16	0	578	-0.01%
2024/09/16	0	0.00	0.8	7.19	7.19	-0.8	576	-0.14%
2024/09/13	1	7.13	0	0.00	7.13	1	579	0.17%
2024/09/05	1	7.14	0	0.00	7.14	1	638	0.16%
2024/09/04	1	7.05	0	0.00	7.06	1	643	0.16%
2024/08/28	1	7.40	0	0.00	7.31	1	659	0.15%
2024/08/23	0	7.30	0	0.00	7.39	0	671	0.00%
2024/08/14	0	7.38	0	0.00	7.38	0	711	0.00%
2024/08/13	1	7.37	0	0.00	7.38	1	748	0.13%
2024/08/12	0	0.00	7	7.48	7.41	-7	796	-0.88%
2024/08/05	0.4	7.15	297.2	7.13	7.14	-296.8	822	-36.08%	大賣/鉅額交易
2024/07/31	0	0.00	0.3	7.94	7.95	-0.3	824	-0.04%
2024/07/22	0	0.00	1	8.04	7.99	-1	892	-0.11%
2024/07/19	0	0.00	1	8.13	8.10	-1	875	-0.11%
2024/07/17	0	0.00	3	8.30	8.24	-3	853	-0.35%
2024/07/09	0	8.30	0	0.00	8.32	0	834	0.00%
2024/07/08	2	8.56	12	8.57	8.52	-10	829	-1.21%
2024/07/01	0	0.00	1	8.00	7.99	-1	836	-0.12%
2024/06/28	0	0.00	12	7.91	7.99	-12	867	-1.38%
2024/06/25	5	8.01	0	0.00	8.01	5	921	0.54%
2024/06/21	9.3	8.02	0	0.00	8.03	9.3	985	0.94%
2024/06/17	1	7.96	0	0.00	8.06	1	1,136	0.09%
2024/06/13	4	8.11	0	0.00	8.06	4	1,160	0.34%
2024/06/12	1	8.11	0	0.00	8.10	1	1,201	0.08%
2024/06/11	1	8.25	0	0.00	8.23	1	1,219	0.08%
2024/06/07	1	8.25	10.8	8.26	8.27	-9.8	1,239	-0.79%
2024/06/06	0	0.00	3	8.11	8.10	-3	1,266	-0.24%
2024/06/05	0	0.00	8.5	8.18	8.17	-8.5	1,277	-0.66%
2024/06/04	0	0.00	3	8.26	8.30	-3	1,288	-0.23%
2024/06/03	1	8.28	0	0.00	8.30	1	1,318	0.08%
2024/05/30	0	0.00	3	8.33	8.22	-3	1,357	-0.22%
2024/05/29	1	8.29	4	8.35	8.28	-3	1,359	-0.22%
2024/05/24	1	8.07	0	0.00	8.08	1	1,346	0.07%
2024/05/23	1	8.06	0	0.00	8.05	1	1,347	0.07%
2024/05/21	5	8.16	0	0.00	8.17	5	1,345	0.37%
2024/05/20	6	8.32	0	0.00	8.29	6	1,343	0.45%
2024/05/17	0	0.00	2	8.54	8.49	-2	1,342	-0.15%
2024/05/16	2	8.39	5	8.32	8.42	-3	1,313	-0.23%
2024/05/06	2	8.23	0	0.00	8.20	2	1,269	0.16%
2024/05/03	2	8.34	15	8.34	8.32	-13	1,250	-1.04%
2024/05/02	1	7.90	0	0.00	7.95	1	1,208	0.08%
2024/04/24	0	0.00	0.8	7.79	7.78	-0.8	1,176	-0.07%
2024/04/22	0	0.00	2	7.75	7.85	-2	1,218	-0.16%
2024/04/16	9	7.74	0	0.00	7.80	9	1,212	0.74%
2024/04/15	0	0.00	5	8.03	7.96	-5	1,207	-0.41%
2024/04/12	0	0.00	8	8.01	7.99	-8	1,204	-0.66%
2024/04/10	4	8.19	0	0.00	8.14	4	1,182	0.34%
2024/04/08	13	8.24	4	8.42	8.21	9	1,141	0.79%
2024/04/03	2	8.53	2	8.54	8.49	0	1,123	0.00%
2024/04/02	19	8.51	2	8.52	8.50	17	1,100	1.55%
2024/04/01	8	8.37	10	8.27	8.35	-2	1,070	-0.19%
2024/03/29	3	8.27	0	0.00	8.33	3	1,053	0.28%
2024/03/27	11	8.49	3	8.47	8.39	8	1,017	0.79%
2024/03/26	0	0.00	5	8.42	8.40	-5	994	-0.50%
2024/03/22	0	0.00	2	8.21	8.30	-2	927	-0.22%
2024/03/20	0	0.00	1	7.88	7.86	-1	829	-0.12%
2024/03/18	0	0.00	6.7	7.80	7.70	-6.7	797	-0.84%
2024/03/15	0	0.00	0.6	7.75	7.78	-0.6	770	-0.07%
2024/03/14	0	0.00	14	7.63	7.75	-14	723	-1.93%
2024/03/12	0	0.00	20	7.54	7.57	-20	673	-2.97%
2024/03/08	0	0.00	3	7.22	7.17	-3	636	-0.47%
2024/03/04	0	0.00	5.1	7.25	7.25	-5.1	554	-0.91%
2024/02/29	0	0.00	4	7.32	7.29	-4	550	-0.73%
2024/02/26	5	7.36	0	0.00	7.35	5	543	0.92%
2024/02/23	20	7.43	0	0.00	7.41	20	540	3.70%
2024/02/21	30	7.55	0	0.00	7.55	30	543	5.52%
2024/02/19	0	0.00	0	7.47	7.53	0	537	-0.01%
2024/02/15	0	0.00	0.8	7.40	7.45	-0.8	547	-0.14%
2024/02/02	0	0.00	20	7.47	7.43	-20	567	-3.52%
2024/02/01	0	0.00	10.5	7.27	7.27	-10.5	550	-1.90%
2024/01/31	30	7.19	0	0.00	7.18	30	545	5.50%
2024/01/30	0	0.00	0.2	7.20	7.20	-0.2	545	-0.04%
2024/01/26	0.2	7.12	0	0.00	7.11	0.2	561	0.04%
2024/01/25	0.1	7.14	0	0.00	7.11	0.1	563	0.02%
2024/01/19	1	7.07	0	0.00	7.09	1	564	0.18%
2024/01/16	0	0.00	0.1	7.18	7.16	-0.1	545	-0.02%
2024/01/15	0.1	7.27	0.1	7.32	7.29	0	526	0.00%
2024/01/11	1	7.33	0	0.00	7.33	1	539	0.19%
2024/01/09	0.5	7.40	0	0.00	7.37	0.5	535	0.09%
2024/01/08	0.1	7.40	1	7.43	7.41	-0.9	531	-0.18%
2024/01/05	0	0.00	1	7.40	7.43	-1	532	-0.19%
2023/12/26	0.1	7.50	0	0.00	7.52	0.1	520	0.01%
2023/12/25	0.1	7.25	0	0.00	7.53	0.1	520	0.02%
2023/12/22	1	7.56	0	0.00	7.53	1	520	0.19%
2023/12/19	1	7.50	0	0.00	7.55	1	509	0.20%
2023/12/15	0	0.00	1	7.55	7.55	-1	504	-0.20%
2023/12/14	0	0.00	1	7.45	7.45	-1	501	-0.20%
2023/12/13	10	7.46	0	0.00	7.44	10	499	2.00%
2023/12/11	20	7.54	0	0.00	7.54	20	494	4.04%
2023/12/04	1.5	7.48	0	0.00	7.52	1.5	477	0.31%
2023/11/27	0.4	7.47	0	0.00	7.46	0.4	482	0.08%
2023/11/24	0	7.44	0	0.00	7.45	0	482	0.01%
2023/11/22	0.1	7.46	0	0.00	7.41	0.1	491	0.02%
2023/11/21	7	7.46	0	0.00	7.48	7	491	1.42%
2023/11/20	0	0.00	0.1	7.40	7.42	-0.1	495	-0.02%
2023/11/16	1	7.23	0	0.00	7.29	1	512	0.20%
2023/11/14	6	7.25	1	7.22	7.23	5	505	0.99%
2023/11/10	2	7.32	39	7.31	7.33	-37	498	-7.43%
2023/11/08	0	7.63	0	0.00	7.59	0	495	0.01%
2023/10/31	1.3	7.49	0	0.00	7.41	1.3	582	0.22%
2023/10/30	0	0.00	1	7.59	7.51	-1	594	-0.17%
2023/10/25	1	7.62	0	0.00	7.60	1	644	0.16%
2023/10/23	0.1	7.44	0	0.00	7.46	0.1	649	0.02%
2023/10/19	0.1	7.49	0	0.00	7.47	0.1	668	0.02%
2023/10/04	0	0.00	7	7.55	7.54	-7	837	-0.84%
2023/10/03	2	7.65	2	7.63	7.62	0	847	0.00%
2023/09/08	20	7.76	0	0.00	7.77	20	1,539	1.30%
2023/09/07	5	7.77	0	0.00	7.80	5	1,559	0.32%
2023/09/06	7	7.82	2	7.82	7.83	5	1,606	0.31%
2023/09/04	10	7.92	3	7.92	7.91	7	1,692	0.41%
2023/08/24	2	7.69	0	0.00	7.71	2	2,133	0.09%
2023/08/22	0.1	7.56	0	0.00	7.61	0.1	2,467	0.00%
2023/08/15	1	7.77	0	0.00	7.88	1	2,990	0.03%
2023/08/11	0	0.00	20	7.92	7.91	-20	2,981	-0.67%
2023/08/08	17	8.65	0	0.00	8.71	17	2,906	0.58%
2023/08/04	0	8.79	0	0.00	8.80	0	2,955	0.00%
2023/08/02	3	8.76	0	0.00	8.76	3	2,957	0.10%
2023/07/31	3	8.97	0.1	8.89	8.89	2.9	2,952	0.10%
2023/07/28	0	0.00	1.1	8.68	8.70	-1.1	2,933	-0.04%
2023/07/25	25	8.57	0	0.00	8.55	25	3,067	0.82%
2023/07/24	2	8.57	0.2	8.57	8.57	1.8	3,066	0.06%
2023/07/19	0	0.00	0.2	8.54	8.51	-0.2	3,018	0.00%
2023/07/18	1	8.67	0	0.00	8.63	1	3,013	0.03%
2023/07/17	1	8.79	2	8.73	8.77	-1	3,015	-0.03%
2023/07/13	1	8.68	0	0.00	8.69	1	3,037	0.03%
2023/07/10	2	9.05	0	0.00	9.04	2	3,082	0.06%
2023/07/06	2	9.09	9	9.16	9.09	-7	3,051	-0.23%
2023/07/05	0	0.00	0.1	9.35	9.22	-0.1	3,033	0.00%
2023/07/04	12	9.59	52	9.44	9.34	-40	3,011	-1.33%
2023/07/03	38	9.52	0	0.00	9.49	38	2,953	1.29%
2023/06/30	0	0.00	6	9.19	9.20	-6	2,833	-0.21%
2023/06/29	0.1	9.03	3	9.11	9.07	-2.9	2,768	-0.11%
2023/06/28	0	0.00	19	9.05	8.89	-19	2,719	-0.70%
2023/06/27	3	9.03	0	0.00	8.83	3	2,680	0.11%
2023/06/26	6	8.70	12	8.94	8.85	-6	2,629	-0.23%
2023/06/21	3	8.69	13	8.74	8.72	-10	2,587	-0.39%
2023/06/20	35.2	8.76	13	8.77	8.76	22.2	2,560	0.87%
2023/06/19	0.1	8.95	0	0.00	8.93	0.1	2,528	0.00%
2023/06/16	0	0.00	1.3	8.99	8.98	-1.3	2,513	-0.05%
2023/06/13	0	0.00	3	8.94	8.93	-3	2,459	-0.12%
2023/06/09	1	9.07	3.2	9.20	9.17	-2.2	2,421	-0.09%
2023/06/08	5	9.07	4	9.09	9.06	1	2,372	0.04%
2023/06/07	13.1	9.20	39	9.20	9.20	-25.9	2,363	-1.10%
2023/06/06	5	9.23	0	0.00	9.23	5	2,315	0.22%
2023/06/05	22	9.08	0.4	9.12	9.10	21.6	2,259	0.96%
2023/06/02	2	9.00	2.5	9.01	9.03	-0.5	2,214	-0.02%
2023/06/01	4.2	8.97	1.4	8.95	8.92	2.8	2,167	0.13%
2023/05/31	4	8.90	12	8.91	8.95	-8	2,147	-0.37%
2023/05/30	20.5	9.00	56.1	8.96	9.00	-35.5	2,107	-1.69%
2023/05/29	148.2	9.27	87.1	9.18	9.20	61.1	2,005	3.05%	大買/
2023/05/26	13.6	8.82	2	8.69	8.70	11.6	1,778	0.65%
2023/05/25	29.2	9.08	16	9.02	8.91	13.2	1,648	0.80%
2023/05/24	1.4	8.43	28.1	8.32	8.73	-26.7	1,365	-1.95%
2023/05/23	12.1	8.23	2	8.19	8.18	10.1	1,212	0.83%
2023/05/19	10	7.98	0	0.00	7.96	10	1,119	0.89%
2023/05/18	10	8.02	1	8.01	8.01	9	1,117	0.81%
2023/05/15	0	0.00	1	7.88	7.86	-1	1,080	-0.09%
2023/05/08	0	0.00	1	8.18	8.10	-1	1,019	-0.10%
2023/05/05	0	0.00	7	8.13	8.11	-7	1,020	-0.69%
2023/05/04	5	8.17	6	8.15	8.14	-1	1,018	-0.10%
2023/05/03	0	0.00	1	8.21	8.17	-1	1,012	-0.10%
2023/05/02	9	8.14	6.8	8.26	8.12	2.2	991	0.22%
2023/04/28	1	7.83	1	7.82	7.82	0	894	0.00%
2023/04/25	0.4	7.68	0	0.00	7.68	0.4	863	0.05%
2023/04/20	1	7.80	0	0.00	7.80	1	836	0.12%
2023/04/18	3	8.09	9	8.15	8.07	-6	793	-0.76%
2023/04/17	4	8.14	4	8.13	8.08	0	763	0.00%
2023/03/24	0	0.00	5	7.42	7.40	-5	570	-0.88%
2023/03/22	0	0.00	20	7.50	7.46	-20	569	-3.51%
2023/03/16	0	0.00	10	7.44	7.35	-10	576	-1.73%
2023/03/15	1	7.50	0	0.00	7.49	1	571	0.18%
2023/03/13	1	7.63	2	7.70	7.63	-1	561	-0.18%
2023/03/10	12	7.70	0	0.00	7.75	12	560	2.14%
2023/03/09	15	7.88	0	0.00	7.71	15	544	2.76%
2023/03/06	0.2	7.53	0	0.00	7.58	0.2	487	0.03%
2023/03/03	0	0.00	20	7.41	7.41	-20	475	-4.21%
2023/02/23	0	0.00	0	7.36	7.34	0	479	-0.01%
2023/02/21	20.2	7.38	0.1	7.40	7.37	20.1	498	4.03%
2023/02/20	0.2	7.18	0	0.00	7.32	0.2	507	0.04%
2023/02/17	0.2	7.18	0	0.00	7.17	0.2	507	0.04%
2023/02/07	1	7.16	0	0.00	7.16	1	550	0.18%
2023/02/02	0	0.00	8	7.15	7.14	-8	521	-1.53%
2023/02/01	0	0.00	12	7.13	7.14	-12	511	-2.34%
2023/01/30	0	0.00	5	7.14	7.13	-5	500	-1.00%
2023/01/17	0	0.00	0	7.08	7.10	0	496	0.00%
2023/01/12	0	0.00	1	7.07	7.10	-1	496	-0.20%
2023/01/10	1	7.13	0	0.00	7.13	1	499	0.20%
2023/01/04	0.4	7.10	0	0.00	7.10	0.4	507	0.08%
2022/12/15	0	0.00	3	7.27	7.25	-3	545	-0.55%
2022/12/13	20	7.23	0	0.00	7.24	20	550	3.63%
2022/12/07	6	7.12	0	0.00	7.17	6	591	1.01%
2022/12/05	0.1	7.24	2	7.24	7.20	-1.9	623	-0.30%
2022/11/30	2	7.18	13	7.23	7.19	-11	605	-1.82%
2022/11/24	0.3	7.06	0	0.00	7.07	0.3	597	0.05%
2022/11/23	0	0.00	1	7.12	7.06	-1	591	-0.17%
2022/11/22	0.3	7.05	0	0.00	7.04	0.3	591	0.04%
2022/11/21	1	7.05	0	0.00	7.04	1	590	0.17%
2022/11/16	1	7.08	0	0.00	7.08	1	576	0.17%
2022/11/15	13	7.31	0	0.00	7.29	13	560	2.32%
2022/11/11	2	7.39	0	0.00	7.30	2	543	0.37%
2022/11/10	0.3	7.57	0	0.00	7.56	0.3	530	0.06%
2022/11/07	1	7.68	0	0.00	7.67	1	540	0.19%
2022/10/13	0	0.00	6	7.74	7.54	-6	551	-1.09%
2022/10/06	0	0.00	15	7.86	7.92	-15	548	-2.74%
2022/10/04	2	7.92	10	7.92	7.89	-8	557	-1.43%
2022/10/03	2	7.86	0	0.00	7.86	2	554	0.36%
2022/09/29	0	0.00	20	7.77	7.72	-20	561	-3.56%
2022/09/26	1	8.04	1	8.10	7.90	0	561	0.00%
2022/09/23	0	0.00	1	8.12	8.10	-1	561	-0.18%
2022/09/21	0	0.00	1	8.08	8.07	-1	563	-0.18%
2022/09/20	0	0.00	0.8	8.06	8.09	-0.8	562	-0.14%
2022/09/16	0	0.00	7	8.29	8.15	-7	560	-1.26%
2022/09/15	5	8.17	0	0.00	8.25	5	553	0.90%
2022/09/12	2	7.83	0	0.00	7.90	2	512	0.39%
2022/09/08	0	0.00	12	7.68	7.69	-12	504	-2.38%
2022/09/07	7	7.60	0	0.00	7.62	7	509	1.37%
2022/08/29	0.1	7.75	0	0.00	7.73	0.1	516	0.01%
2022/08/24	1	7.79	0	0.00	7.80	1	525	0.19%
2022/08/22	0.2	7.64	0	0.00	7.67	0.2	581	0.03%
2022/08/16	1	7.61	0	0.00	7.64	1	570	0.18%
2022/08/12	30	7.52	0	0.00	7.55	30	561	5.34%
2022/08/11	0	0.00	10	7.47	7.53	-10	566	-1.76%
2022/08/10	10	7.27	0	0.00	7.32	10	577	1.73%
2022/08/09	0.1	7.22	0	0.00	7.28	0.1	583	0.01%
2022/08/05	1	7.19	2	7.20	7.20	-1	615	-0.16%
2022/07/28	0.4	7.26	0	0.00	7.25	0.4	731	0.06%
2022/07/27	1	7.22	0	0.00	7.26	1	777	0.13%
2022/07/26	5	7.29	0	0.00	7.26	5	792	0.63%
2022/07/25	2	7.30	1.5	7.26	7.30	0.5	807	0.06%
2022/07/22	0	0.00	1	7.29	7.28	-1	820	-0.12%
2022/07/21	1	7.26	1	7.24	7.28	0	845	0.00%
2022/07/20	1	7.26	0	0.00	7.28	1	915	0.11%
2022/07/19	5	7.26	24	7.23	7.25	-19	927	-2.05%
2022/07/18	0	0.00	15	7.18	7.20	-15	940	-1.60%
2022/07/15	1	7.11	0	0.00	7.12	1	965	0.10%
2022/07/12	3	7.09	0	0.00	7.12	3	999	0.30%
2022/07/11	4	7.25	0	0.00	7.28	4	1,001	0.40%
2022/07/08	0	0.00	10	7.30	7.27	-10	1,011	-0.99%
2022/07/05	20	7.34	0	0.00	7.41	20	1,060	1.89%
2022/07/04	0.4	7.30	2	7.34	7.31	-1.6	1,068	-0.15%
2022/06/30	23	7.44	0	0.00	7.43	23	1,110	2.07%
2022/06/29	1	7.57	0	0.00	7.56	1	1,108	0.09%
2022/06/28	0	0.00	4	7.71	7.64	-4	1,132	-0.35%
2022/06/27	0	0.00	5	7.72	7.70	-5	1,139	-0.44%
2022/06/24	0	0.00	3	7.67	7.67	-3	1,140	-0.26%
2022/06/23	5	7.60	0	0.00	7.66	5	1,147	0.44%
2022/06/22	12	7.61	0	0.00	7.66	12	1,144	1.05%
2022/06/21	0	0.00	20	7.71	7.72	-20	1,149	-1.74%
2022/06/20	0.4	7.60	1	7.72	7.58	-0.6	1,153	-0.05%
2022/06/13	20	7.62	2	7.63	7.58	18	1,227	1.47%
2022/06/08	0	0.00	0.4	7.85	7.80	-0.4	1,281	-0.03%
2022/06/07	0	0.00	0.5	7.78	7.79	-0.5	1,290	-0.04%
2022/06/01	0.5	8.00	0	0.00	7.90	0.5	1,386	0.04%
2022/05/31	4	8.04	34	8.07	8.06	-30	1,386	-2.16%
2022/05/26	25	7.58	0	0.00	7.53	25	1,354	1.85%
2022/05/25	0.1	7.50	0	0.00	7.53	0.1	1,370	0.01%
2022/05/24	4	7.51	0	0.00	7.46	4	1,404	0.28%
2022/05/23	7	7.52	0	0.00	7.55	7	1,415	0.49%
2022/05/19	1	7.42	0	0.00	7.52	1	1,442	0.07%
2022/05/17	0.4	7.50	0	0.00	7.53	0.4	1,451	0.03%
2022/05/13	1	7.44	0	0.00	7.45	1	1,454	0.07%
2022/05/12	2.4	7.45	0	0.00	7.48	2.4	1,455	0.16%
2022/05/10	0	0.00	1	7.83	7.83	-1	1,440	-0.07%
2022/05/09	32	8.00	7	7.97	7.89	25	1,438	1.74%
2022/05/05	5	8.51	44	8.46	8.46	-39	1,421	-2.74%
2022/05/04	2	8.32	0.1	8.32	8.31	1.9	1,434	0.13%
2022/05/03	5.5	8.51	0	0.00	8.51	5.5	1,412	0.39%
2022/04/29	5	8.68	0	0.00	8.70	5	1,423	0.35%
2022/04/26	2	9.19	0	0.00	8.95	2	1,450	0.14%
2022/04/25	0	0.00	7	8.90	8.82	-7	1,389	-0.50%
2022/04/20	1	8.80	0	0.00	8.80	1	1,376	0.07%
2022/04/19	2	8.65	2	8.73	8.69	0	1,379	0.00%
2022/04/18	2	8.62	0	0.00	8.59	2	1,384	0.14%
2022/04/15	3	8.75	2	8.79	8.76	1	1,379	0.07%
2022/04/14	1.2	8.86	3	8.93	8.86	-1.8	1,397	-0.13%
2022/04/13	3	8.83	0	0.00	8.88	3	1,400	0.21%
2022/04/12	0	0.00	2.8	8.85	8.73	-2.8	1,396	-0.20%
2022/04/06	12	8.80	0	0.00	8.92	12	1,400	0.86%
2022/04/01	0	0.00	5	8.54	8.56	-5	1,391	-0.36%
2022/03/31	2	8.54	21.2	8.60	8.57	-19.2	1,410	-1.36%
2022/03/30	1	8.45	0	0.00	8.44	1	1,407	0.07%
2022/03/29	10	8.23	0	0.00	8.23	10	1,409	0.71%
2022/03/24	0	0.00	0.5	8.49	8.50	-0.5	1,422	-0.04%
2022/03/23	20	8.50	0	0.00	8.47	20	1,425	1.40%
2022/03/22	2	8.42	0	0.00	8.42	2	1,430	0.14%
2022/03/21	0	0.00	4	8.53	8.54	-4	1,429	-0.28%
2022/03/18	4	8.45	0.8	8.45	8.54	3.2	1,422	0.23%
2022/03/17	0	0.00	0.5	8.19	8.21	-0.5	1,410	-0.04%
2022/03/16	4.1	8.03	1	8.11	8.06	3.1	1,418	0.22%
2022/03/15	4	7.91	1	7.90	8.00	3	1,413	0.21%
2022/03/10	2	8.15	13	8.19	8.15	-11	1,402	-0.78%
2022/03/09	16.2	8.05	3	8.05	8.06	13.2	1,405	0.94%
2022/03/08	6	8.05	1.1	7.99	8.00	4.9	1,396	0.35%
2022/03/07	0	0.00	1	8.60	8.32	-1	1,351	-0.07%
2022/03/04	5	8.73	1	8.72	8.70	4	1,329	0.30%
2022/03/03	2	8.80	0	0.00	8.77	2	1,332	0.15%
2022/03/02	0.2	8.82	5	8.81	8.81	-4.8	1,351	-0.35%
2022/03/01	5	8.86	12	8.88	8.86	-7	1,356	-0.52%
2022/02/24	0	0.00	1	8.95	8.80	-1	1,375	-0.07%
2022/02/23	0.3	8.99	0	0.00	9.00	0.3	1,368	0.02%
2022/02/21	0	0.00	2	9.02	9.10	-2	1,406	-0.14%
2022/02/16	0	0.00	7.1	9.02	9.04	-7.1	1,443	-0.49%
2022/02/15	4	9.05	0	0.00	9.01	4	1,456	0.27%
2022/02/14	3	9.04	0	0.00	9.03	3	1,469	0.20%
2022/02/08	0	0.00	0	9.33	9.32	0	1,561	0.00%
2022/01/26	20	9.05	0	0.00	9.09	20	1,577	1.27%
2022/01/25	4	9.03	8	9.04	9.10	-4	1,575	-0.25%
2022/01/24	1	9.03	3	9.16	9.10	-2	1,567	-0.13%
2022/01/21	1	9.31	4	9.31	9.21	-3	1,551	-0.19%
2022/01/17	0	0.00	1.5	9.33	9.31	-1.5	1,571	-0.10%
2022/01/14	0.3	9.36	0	0.00	9.36	0.3	1,581	0.02%
2022/01/13	0	0.00	8	9.43	9.39	-8	1,582	-0.51%
2022/01/12	10	9.39	20	9.40	9.36	-10	1,597	-0.63%
2022/01/10	21	9.42	0	0.00	9.41	21	1,673	1.26%
2022/01/07	8	9.39	5	9.39	9.38	3	1,688	0.18%
2022/01/06	4	9.43	7	9.42	9.43	-3	1,676	-0.18%
2022/01/05	4	9.50	7	9.51	9.48	-3	1,694	-0.18%
2022/01/04	4	9.54	0	0.00	9.52	4	1,714	0.23%
2022/01/03	27	9.58	1	9.59	9.58	26	1,714	1.52%
2021/12/30	0	0.00	1	9.65	9.63	-1	1,722	-0.06%
2021/12/29	0	0.00	1	9.59	9.62	-1	1,712	-0.06%
2021/12/28	3	9.52	1	9.60	9.54	2	1,720	0.12%
2021/12/27	2	9.48	6	9.51	9.54	-4	1,788	-0.22%
2021/12/24	6	9.43	0	0.00	9.43	6	1,861	0.32%
2021/12/23	2	9.45	0	0.00	9.46	2	2,092	0.10%
2021/12/21	3	9.43	15	9.41	9.43	-12	2,173	-0.55%
2021/12/20	6	9.43	0	0.00	9.45	6	2,250	0.27%
2021/12/17	0.3	9.46	0	9.46	9.48	0.3	2,343	0.01%
2021/12/16	4	9.49	0	0.00	9.46	4	2,604	0.15%
2021/12/15	6	9.49	0.2	9.49	9.50	5.8	2,659	0.22%
2021/12/14	0	0.00	0.5	9.57	9.49	-0.5	2,666	-0.02%
2021/12/13	3	9.69	1.2	9.69	9.70	1.9	2,657	0.07%
2021/12/10	2	9.68	3	9.67	9.66	-1	2,695	-0.04%
2021/12/08	2	9.61	9	9.60	9.57	-7	2,852	-0.25%
2021/12/07	0	0.00	2	9.52	9.51	-2	2,865	-0.07%
2021/12/01	0	0.00	0.8	9.41	9.44	-0.8	3,001	-0.03%
2021/11/30	0	0.00	1	9.44	9.43	-1	3,027	-0.03%
2021/11/29	0.1	9.35	1	9.37	9.42	-0.9	3,025	-0.03%
2021/11/24	0	0.00	1	9.50	9.50	-1	2,983	-0.03%
2021/11/23	5.1	9.48	0	0.00	9.42	5.1	2,985	0.17%
2021/11/22	2	9.50	3	9.67	9.54	-1	2,948	-0.03%
2021/11/19	5.3	9.54	0	0.00	9.52	5.3	2,927	0.18%
2021/11/18	1	9.65	13	9.68	9.66	-12	2,878	-0.42%
2021/11/17	10.4	9.66	2.3	9.68	9.66	8.1	2,884	0.28%
2021/11/16	1	9.76	3	9.79	9.74	-2	2,853	-0.07%
2021/11/15	1	9.78	0	0.00	9.78	1	2,833	0.04%
2021/11/12	1	9.77	0	0.00	9.80	1	2,816	0.04%
2021/11/11	0	0.00	0.7	9.84	9.78	-0.7	2,804	-0.03%
2021/11/10	34	9.81	1	9.95	9.82	33	2,804	1.18%
2021/11/09	1	9.93	10	9.94	9.91	-9	2,774	-0.32%
2021/11/08	6.3	9.80	1.8	9.73	9.73	4.5	2,749	0.16%
2021/11/05	1	9.72	0.1	9.77	9.72	0.9	2,757	0.03%
2021/11/04	0.1	9.76	0	0.00	9.75	0.1	2,751	0.00%
2021/11/03	0	0.00	0	9.73	9.70	0	2,733	0.00%
2021/11/02	1	9.79	0	0.00	9.73	1	2,707	0.04%
2021/10/28	0.2	9.85	2	9.75	9.73	-1.8	2,677	-0.07%
2021/10/27	1	9.85	3	9.88	9.85	-2	2,655	-0.08%
2021/10/26	1	9.88	0	0.00	9.85	1	2,671	0.04%
2021/10/25	1	9.95	4	9.88	9.95	-3	2,674	-0.11%
2021/10/21	0.2	9.88	0	0.00	9.88	0.2	2,650	0.01%
2021/10/19	0	0.00	9	9.94	9.90	-9	2,656	-0.34%
2021/10/18	0	0.00	1	9.91	9.97	-1	2,639	-0.04%
2021/10/15	0	0.00	3	9.55	9.52	-3	2,578	-0.12%
2021/10/13	0	0.00	4	9.44	9.44	-4	2,580	-0.16%
2021/10/12	2	9.59	0	0.00	9.51	2	2,564	0.08%
2021/10/08	4	9.83	0	0.00	9.76	4	2,560	0.16%
2021/10/07	5	9.83	3	9.87	9.83	2	2,570	0.08%
2021/10/06	1	9.65	15	9.64	9.72	-14	2,586	-0.54%
2021/10/05	9	9.60	29.4	9.46	9.72	-20.4	2,599	-0.78%
2021/10/04	16	9.67	9.1	9.53	9.69	6.9	2,602	0.27%
2021/10/01	48	9.94	27	9.92	9.85	21	2,561	0.82%
2021/09/30	26	10.13	22	10.18	10.10	4	2,561	0.16%
2021/09/29	19.1	9.93	7	9.93	9.90	12.1	2,359	0.51%
2021/09/28	64	9.99	3	9.99	10.00	61	2,382	2.56%
2021/09/27	36	10.04	12	10.05	10.00	24	2,369	1.01%
2021/09/24	15	10.07	2	10.05	10.05	13	2,336	0.56%
2021/09/23	63	9.98	10	9.99	10.00	53	2,258	2.35%
2021/09/22	23.3	10.30	0	0.00	10.30	23.3	2,020	1.15%
2021/09/16	1	11.55	10	11.55	11.55	-9	2,020	-0.45%
2021/09/15	13.1	11.62	1.3	11.78	11.55	11.9	2,083	0.57%
2021/09/14	6	12.34	17	12.46	12.30	-11	2,087	-0.53%
2021/09/13	6	11.40	26.5	11.52	12.10	-20.5	2,034	-1.01%
2021/09/10	1.1	10.90	0	0.00	11.00	1.1	1,981	0.06%
2021/09/09	1	10.80	0	0.00	10.95	1	1,980	0.05%
2021/09/08	0	0.00	1	10.85	11.00	-1	1,975	-0.05%
2021/09/07	1.1	10.99	0	0.00	11.00	1.1	1,961	0.06%
2021/09/06	34	10.90	0	0.00	11.00	34	1,979	1.72%
2021/09/03	1	10.70	20	10.90	10.90	-19	2,049	-0.93%
2021/09/02	0	0.00	1	10.70	10.80	-1	2,225	-0.04%
2021/08/30	1	10.95	0	0.00	10.90	1	2,606	0.04%
2021/08/27	0	0.00	10	10.80	10.85	-10	2,723	-0.37%
2021/08/25	0	0.00	3	10.78	10.85	-3	3,151	-0.10%
2021/08/23	0	0.00	20.8	10.80	10.90	-20.8	4,109	-0.51%
2021/08/18	10	10.45	0	0.00	10.75	10	4,279	0.23%
2021/08/16	20	10.48	0	0.00	10.60	20	4,446	0.45%
2021/08/13	10	11.10	0	0.00	11.00	10	4,512	0.22%
2021/08/12	0	0.00	10.9	11.33	11.35	-10.9	4,632	-0.24%
2021/08/11	35	11.51	0	0.00	11.60	35	5,030	0.70%
2021/08/09	5	11.80	0	0.00	11.90	5	5,546	0.09%
2021/08/05	0	0.00	1.3	12.11	12.15	-1.3	5,832	-0.02%
2021/08/04	0	0.00	4	12.19	12.20	-4	6,156	-0.06%
2021/08/03	0.2	11.85	3	11.80	11.95	-2.9	6,823	-0.04%
2021/07/30	30.6	11.60	0	0.00	11.80	30.6	7,391	0.41%
2021/07/29	0.2	11.90	0.1	11.90	12.00	0.1	7,456	0.00%
2021/07/28	3	12.05	1	12.15	12.15	2	7,450	0.03%
2021/07/27	3	12.55	0.5	12.43	12.35	2.5	7,467	0.03%
2021/07/26	0	0.00	3.8	12.94	12.75	-3.8	7,515	-0.05%
2021/07/23	1	12.65	11.5	12.78	12.65	-10.5	7,646	-0.14%
2021/07/22	10	12.30	3.8	12.46	12.40	6.2	7,653	0.08%
2021/07/21	1.4	12.45	7	12.45	12.50	-5.6	7,686	-0.07%
2021/07/20	5.2	12.55	0	0.00	12.60	5.2	7,746	0.07%
2021/07/19	0	0.00	20	12.66	12.90	-20	7,760	-0.26%
2021/07/16	10.2	12.80	1.6	12.90	13.00	8.6	7,755	0.11%
2021/07/15	1.1	13.30	11.8	13.19	13.25	-10.7	7,758	-0.14%
2021/07/14	5	12.55	2.3	12.61	12.70	2.7	7,755	0.03%
2021/07/13	11.1	12.94	4	13.14	13.05	7.1	7,762	0.09%
2021/07/12	25	13.20	5.5	13.03	13.00	19.5	7,746	0.25%
2021/07/09	21.2	13.33	0.5	13.35	13.35	20.6	7,757	0.27%
2021/07/08	20.4	13.73	5	13.81	13.85	15.4	7,725	0.20%
2021/07/07	56.3	14.10	20.4	13.91	14.10	35.9	7,695	0.47%
2021/06/29	107	10.47	2	10.50	10.45	105	7,600	1.38%	大買/鉅額交易
2021/06/28	99	10.50	22	10.50	10.60	77	7,556	1.02%
2021/06/25	0	0.00	15	10.66	10.70	-15	7,498	-0.20%
2021/06/24	7	10.62	2	10.73	10.75	5	7,501	0.07%
2021/06/22	2	10.55	4	10.59	10.55	-2	7,504	-0.03%
2021/06/21	4	10.53	3	10.75	10.45	1	7,472	0.01%
2021/06/18	3	10.73	0	0.00	10.70	3	7,453	0.04%
2021/06/17	4	11.00	4	10.83	11.10	0	7,400	0.00%
2021/06/16	1.3	10.36	10	10.30	10.40	-8.7	7,328	-0.12%
2021/06/15	2.1	10.67	10	10.65	10.65	-7.9	7,276	-0.11%
2021/06/11	2	10.93	2	10.95	10.90	0	7,219	0.00%
2021/06/10	9.3	11.06	10	11.02	11.00	-0.7	7,184	-0.01%
2021/06/08	11	11.35	0	0.00	11.35	11	7,106	0.15%
2021/06/07	4	11.41	7	11.49	11.30	-3	7,095	-0.04%
2021/06/04	18	11.81	26	11.88	11.70	-8	7,029	-0.11%
2021/06/03	11	11.93	12	12.27	12.30	-1	6,907	-0.01%
2021/06/02	7.4	11.74	9	11.67	11.50	-1.6	6,700	-0.02%
2021/06/01	3	12.03	2	12.35	12.25	1	6,535	0.02%
2021/05/31	9	12.33	5	12.28	12.10	4	6,441	0.06%
2021/05/28	8	12.24	27	12.21	12.10	-19	6,306	-0.30%
2021/05/27	13	12.13	9	12.37	12.20	4	6,183	0.06%
2021/05/26	34	12.98	30.1	12.82	12.65	3.9	6,027	0.06%
2021/05/25	80	13.37	172	13.87	13.05	-92	5,754	-1.60%	大賣/
2021/05/24	24	12.29	32	12.68	12.75	-8	5,152	-0.16%
2021/05/21	18	11.60	0	0.00	11.60	18	4,804	0.37%
2021/05/20	1	10.55	0	0.00	10.55	1	4,718	0.02%
2021/05/19	1.1	9.52	8.1	9.54	9.60	-7	4,665	-0.15%
2021/05/18	8	9.59	15	9.87	10.00	-7	4,628	-0.15%
2021/05/17	18.1	9.69	11	9.48	9.36	7.1	4,590	0.15%
2021/05/14	0	0.00	6.2	10.25	10.40	-6.2	4,504	-0.14%
2021/05/13	3	10.92	17	10.93	10.85	-14	4,414	-0.32%
2021/05/12	37	12.23	66.4	12.46	12.05	-29.4	4,270	-0.69%
2021/05/11	44	12.14	64	12.23	12.30	-20	3,839	-0.52%
2021/05/10	10	11.20	6	11.17	11.20	4	3,412	0.12%
2021/05/07	1	10.00	26	10.19	10.20	-25	3,307	-0.76%
2021/05/06	6	10.58	33	10.73	10.40	-27	3,208	-0.84%
2021/05/05	46	11.56	31.2	11.77	11.50	14.8	3,017	0.49%
2021/05/04	89.3	12.48	32.1	12.20	12.70	57.2	2,694	2.12%
2021/05/03	2	11.18	18.1	11.12	11.55	-16.1	2,020	-0.79%
2021/04/29	6	10.01	48.2	10.17	10.50	-42.2	1,736	-2.43%
2021/04/28	14	9.65	6.1	9.47	9.72	7.9	1,463	0.54%
2021/04/27	11	9.13	3	9.13	9.14	8	1,391	0.58%
2021/04/26	1	9.10	5	9.13	9.06	-4	1,368	-0.29%
2021/04/23	7	9.25	4	9.13	9.16	3	1,338	0.22%
2021/04/22	24.5	9.44	15	9.47	9.45	9.5	1,292	0.73%
2021/04/21	5.5	9.08	3	9.03	9.10	2.5	1,141	0.22%
2021/04/20	9	9.01	0	0.00	9.00	9	1,113	0.81%
2021/04/19	6	9.01	0	0.00	9.11	6	1,097	0.55%
2021/04/16	1	8.55	1	8.50	8.67	0	1,028	0.00%
2021/04/14	1	8.30	0	0.00	8.29	1	1,016	0.10%
2021/04/13	3	8.61	1.1	8.69	8.52	1.9	1,033	0.18%
2021/04/12	7	8.50	1	8.39	8.63	6	1,025	0.59%
2021/04/09	1.1	8.46	0	0.00	8.34	1.1	1,008	0.11%
2021/04/08	5	8.41	2	8.33	8.45	3	1,007	0.30%
2021/03/31	0	0.00	7	8.17	8.18	-7	1,058	-0.67%
2021/03/29	1	8.68	3	8.49	8.53	-2	1,217	-0.16%
2021/03/26	13.1	8.54	0	0.00	8.65	13.1	1,244	1.05%
2021/03/25	1	8.12	2	8.15	8.15	-1	1,192	-0.08%
2021/03/24	0	0.00	1	8.02	8.05	-1	1,180	-0.08%
2021/03/23	2	8.00	0	0.00	8.04	2	1,184	0.17%
2021/03/22	0	0.00	2	8.05	8.07	-2	1,188	-0.17%
2021/03/19	2	8.02	0	0.00	8.03	2	1,235	0.16%
2021/03/18	2	8.09	0	0.00	8.10	2	1,237	0.16%
2021/03/10	1	8.01	0	0.00	8.01	1	1,287	0.08%
2021/03/09	0	0.00	2	8.02	8.04	-2	1,290	-0.15%
2021/03/03	0	0.00	1	8.09	8.01	-1	1,318	-0.08%
2021/02/25	2	8.24	4	8.24	8.29	-2	1,324	-0.15%
2021/02/24	0	0.00	0.1	8.31	8.19	-0.1	1,321	0.00%
2021/02/22	0	0.00	5	8.25	8.19	-5	1,309	-0.38%
2021/02/18	4	7.86	4	7.87	8.05	0	1,301	0.00%
2021/02/17	3	7.68	5	7.61	7.71	-2	1,299	-0.15%
2021/02/04	2	8.27	0	0.00	8.27	2	1,246	0.16%
2021/02/01	0	8.30	0	0.00	8.33	0	1,285	0.00%
2021/01/29	0.1	8.70	0	0.00	8.48	0.1	1,286	0.01%
2021/01/28	0.1	8.85	0.1	8.78	8.75	0	1,275	0.00%
2021/01/25	0	0.00	4	8.98	9.07	-4	1,291	-0.31%
2021/01/19	3	8.93	0	0.00	8.93	3	1,374	0.22%
2021/01/18	1	8.93	0	0.00	8.93	1	1,375	0.07%
2021/01/15	0	0.00	5	9.07	9.03	-5	1,372	-0.36%
2021/01/14	1	9.14	0	0.00	9.16	1	1,361	0.07%
2021/01/13	1	9.16	1	9.24	9.16	0	1,364	0.00%
2021/01/08	2	9.37	0	0.00	9.37	2	1,340	0.15%
2021/01/07	0	0.00	20	9.50	9.50	-20	1,328	-1.51%
2021/01/06	11	9.59	0	0.00	9.58	11	1,320	0.83%
2021/01/05	1	9.94	5	9.96	9.92	-4	1,301	-0.31%
2021/01/04	6	9.95	0	0.00	9.92	6	1,290	0.46%
2020/12/31	1	10.05	0	0.00	9.85	1	1,288	0.08%
2020/12/30	0	0.00	2	9.85	9.83	-2	1,289	-0.16%
2020/12/28	40	9.97	0	0.00	9.95	40	1,412	2.83%
2020/12/25	3	10.10	3	10.00	9.99	0	1,384	0.00%
2020/12/24	2	9.70	4	9.97	10.00	-2	1,336	-0.15%
2020/12/23	7	10.01	0	0.00	9.93	7	1,295	0.54%
2020/12/22	0	0.00	5	9.73	9.92	-5	1,179	-0.42%
2020/12/21	4	9.48	2	9.53	9.55	2	1,122	0.18%
2020/12/18	2	9.50	4	9.51	9.50	-2	1,127	-0.18%
2020/12/15	1	9.59	2	9.67	9.60	-1	1,179	-0.08%
2020/12/14	0	0.00	1	9.50	9.47	-1	1,147	-0.09%
2020/12/10	0.1	9.35	0	0.00	9.47	0.1	1,157	0.01%
2020/12/08	20	9.32	0	0.00	9.33	20	1,157	1.73%
2020/12/07	1	9.44	3	9.44	9.40	-2	1,148	-0.17%
2020/12/04	1	9.43	8	9.44	9.43	-7	1,141	-0.61%
2020/12/02	0	0.00	2	9.50	9.45	-2	1,147	-0.17%
2020/11/30	8	9.52	1	9.59	9.55	7	1,156	0.61%
2020/11/26	1	9.44	2	9.46	9.44	-1	1,154	-0.09%
2020/11/25	1	9.50	1	9.50	9.43	0	1,159	0.00%
2020/11/24	3	9.46	0	0.00	9.45	3	1,162	0.26%
2020/11/18	0	0.00	0	9.06	9.49	0	1,174	0.00%
2020/11/12	0	0.00	1	9.46	9.46	-1	1,237	-0.08%
2020/11/11	0	0.00	2	9.55	9.50	-2	1,250	-0.16%
2020/11/09	1	9.60	2	9.75	9.73	-1	1,310	-0.08%
2020/11/06	1	9.50	0	0.00	9.53	1	1,309	0.08%
2020/11/04	0	0.00	2	9.60	9.60	-2	1,360	-0.15%
2020/11/02	0	0.00	4	9.65	9.64	-4	1,510	-0.26%
2020/10/30	8.1	9.91	4	9.75	9.88	4.1	1,536	0.27%
2020/10/29	6	9.85	2	9.37	9.95	4	1,583	0.25%
2020/10/28	0	0.00	2	9.47	9.47	-2	1,601	-0.12%
2020/10/27	5	9.62	0	0.00	9.59	5	1,609	0.31%
2020/10/23	2	9.60	0	0.00	9.55	2	1,625	0.12%
2020/10/15	0	0.00	7	9.66	9.66	-7	1,745	-0.40%
2020/10/13	1	9.75	15	9.77	9.77	-14	1,803	-0.78%
2020/10/08	10	9.76	7	9.90	9.80	3	1,846	0.16%
2020/10/07	2	9.91	0	0.00	9.97	2	1,938	0.10%
2020/10/06	20	9.97	6	9.93	9.90	14	2,107	0.66%
2020/10/05	0	0.00	15	9.78	10.25	-15	2,116	-0.71%
2020/09/28	1	9.43	1	9.39	9.49	0	2,179	0.00%
2020/09/24	7	9.51	0	0.00	9.46	7	2,245	0.31%
2020/09/23	0	0.00	2	9.80	9.80	-2	2,256	-0.09%
2020/09/22	5	9.66	0	0.00	9.57	5	2,266	0.22%
2020/09/21	0	0.00	2	9.83	9.90	-2	2,279	-0.09%
2020/09/17	1	9.60	0.1	9.63	9.60	0.9	2,337	0.04%
2020/09/16	5	9.63	0	0.00	9.61	5	2,479	0.20%
2020/09/11	4	9.53	0	0.00	9.33	4	2,921	0.14%
2020/09/07	0	0.00	0.3	9.47	9.49	-0.3	3,047	-0.01%
2020/09/03	1	9.45	0	0.00	9.45	1	3,091	0.03%
2020/09/02	5	9.56	5	9.55	9.48	0	3,198	0.00%
2020/08/31	1	9.65	0	0.00	9.60	1	3,239	0.03%
2020/08/28	0	0.00	1	9.66	9.58	-1	3,237	-0.03%
2020/08/27	0	0.00	3	9.60	9.54	-3	3,241	-0.09%
2020/08/26	2	9.70	0	0.00	9.65	2	3,245	0.06%
2020/08/24	1	9.63	10	9.62	9.51	-9	3,253	-0.28%
2020/08/21	0	0.00	1	9.51	9.60	-1	3,260	-0.03%
2020/08/20	2	9.68	0	0.00	9.44	2	3,261	0.06%
2020/08/19	2	9.90	0	0.00	9.73	2	3,243	0.06%
2020/08/17	2	10.10	0	0.00	10.00	2	3,347	0.06%
2020/08/14	0	0.00	5	10.15	10.05	-5	3,353	-0.15%
2020/08/13	10	9.69	5	10.05	9.69	5	3,316	0.15%
2020/08/12	0	0.00	4	9.98	9.96	-4	3,303	-0.12%
2020/08/11	22	10.13	3	9.95	9.96	19	3,304	0.58%
2020/08/10	0	0.00	1	10.20	10.10	-1	3,316	-0.03%
2020/08/07	1	10.50	1	10.40	10.60	0	3,320	0.00%
2020/08/06	1	10.10	1	10.15	10.60	0	3,326	0.00%
2020/08/05	0	0.00	5	10.05	10.05	-5	3,288	-0.15%
2020/08/04	7	10.23	12	10.34	10.25	-5	3,303	-0.15%
2020/08/03	3	10.12	19	10.07	10.20	-16	3,355	-0.48%
2020/07/31	5	9.30	0	0.00	9.29	5	3,320	0.15%
2020/07/30	2	9.43	0	0.00	9.39	2	3,403	0.06%
2020/07/28	8	9.29	20	9.43	9.23	-12	3,435	-0.35%
2020/07/27	3	9.50	0	0.00	9.49	3	3,433	0.09%
2020/07/24	4	9.87	1	9.94	9.78	3	3,419	0.09%
2020/07/23	2	9.79	2	9.67	9.67	0	3,394	0.00%
2020/07/22	3	9.95	0	0.00	9.90	3	3,391	0.09%
2020/07/21	13	10.02	3	10.02	10.00	10	3,388	0.30%
2020/07/20	3	9.34	6	9.71	10.40	-3	3,346	-0.09%
2020/07/17	2	9.71	0	0.00	9.49	2	3,302	0.06%
2020/07/16	0	0.00	7	10.03	10.00	-7	3,274	-0.21%
2020/07/15	5	9.80	20	9.88	9.78	-15	3,258	-0.46%
2020/07/14	11	10.45	1	10.10	10.10	10	3,218	0.31%
2020/07/13	28	10.68	33	10.90	10.95	-5	3,111	-0.16%
2020/07/10	5	9.22	107.1	9.83	9.99	-102.1	2,924	-3.49%	大賣/鉅額交易
2020/07/09	35	9.19	16	9.03	9.09	19	2,849	0.67%
2020/07/08	45	9.65	11	9.57	9.54	34	2,794	1.22%
2020/07/07	1	10.05	5	10.00	9.96	-4	2,749	-0.15%
2020/07/06	10	9.87	2	9.99	9.85	8	2,749	0.29%
2020/07/03	2	10.05	7	10.19	10.05	-5	2,804	-0.18%
2020/07/02	11	10.25	1	10.15	10.20	10	2,790	0.36%
2020/07/01	0	0.00	1	10.40	10.25	-1	2,770	-0.04%
2020/06/30	2	10.40	2	10.55	10.50	0	2,755	0.00%
2020/06/29	14	10.20	4	10.14	10.40	10	2,717	0.37%
2020/06/24	5	10.55	3	10.03	10.40	2	2,677	0.07%
2020/06/23	27	10.42	11	10.46	10.30	16	2,608	0.61%
2020/06/22	82	12.16	31	12.44	11.40	51	2,451	2.08%
2020/06/19	27	11.85	9	11.85	11.85	18	2,183	0.82%
2020/06/18	7	10.80	0	0.00	10.80	7	2,052	0.34%
2020/06/17	15	9.83	5	9.83	9.83	10	1,986	0.50%
2020/06/16	4	8.85	4	8.90	8.94	0	1,909	0.00%
2020/06/12	4	8.24	2	8.19	8.26	2	1,877	0.11%
2020/06/11	1	8.50	0	0.00	8.31	1	1,886	0.05%
2020/06/10	2	8.86	0	0.00	8.75	2	1,882	0.11%
2020/06/09	9	9.13	21	9.16	9.25	-12	1,866	-0.64%
2020/06/08	10	8.19	0	0.00	8.61	10	1,773	0.56%
2020/06/05	5	8.27	0	0.00	8.25	5	1,734	0.29%
2020/06/02	1	7.88	0	0.00	7.89	1	1,725	0.06%
2020/06/01	7	8.18	0	0.00	8.05	7	1,713	0.41%
2020/05/29	2	8.14	0	0.00	8.03	2	1,707	0.12%
2020/05/27	0	0.00	7	8.28	8.10	-7	1,684	-0.42%
2020/05/25	0	0.00	2	8.20	8.18	-2	1,659	-0.12%
2020/05/22	10	8.47	10	8.45	8.42	0	1,627	0.00%
2020/05/15	0	0.00	39	7.75	7.61	-39	1,451	-2.69%
2020/05/14	1	8.29	0	0.00	8.08	1	1,417	0.07%
2020/05/11	4	8.68	0	0.00	8.65	4	1,248	0.32%
2020/05/08	1	9.35	0	0.00	8.64	1	1,197	0.08%
2020/04/30	0	0.00	24	7.63	7.59	-24	879	-2.73%
2020/04/29	0	0.00	16	7.38	7.39	-16	869	-1.84%
2020/04/20	0	0.00	1	7.00	7.09	-1	845	-0.12%
2020/04/14	3	7.19	0	0.00	7.29	3	844	0.36%
2020/04/10	0	0.00	9	7.85	7.80	-9	822	-1.09%
2020/04/08	3	7.93	2	8.04	8.19	1	774	0.13%
2020/04/07	0	0.00	10	7.51	7.51	-10	667	-1.50%
2020/04/01	0	0.00	0	6.21	6.21	0	634	-0.01%
2020/03/19	0	0.00	3	4.99	4.96	-3	601	-0.50%
2020/03/18	0	0.00	2	5.55	5.47	-2	581	-0.34%
2020/03/13	1	6.05	1	6.10	6.07	0	535	0.00%
2020/03/12	22	6.82	0	0.00	6.69	22	503	4.37%
2020/03/10	8	7.28	0	0.00	7.43	8	496	1.61%
2020/03/09	18	7.68	0	0.00	7.58	18	500	3.60%
2020/03/06	5	7.82	2	7.89	7.85	3	488	0.61%
2020/02/27	15	8.00	1	8.01	8.00	14	479	2.92%
2020/02/25	9	8.04	0	0.00	8.06	9	481	1.87%
2020/02/24	10	8.07	0	0.00	8.07	10	487	2.05%
2020/02/21	3	8.11	0	0.00	8.15	3	502	0.60%
2020/02/20	0	0.00	1	8.17	8.17	-1	505	-0.20%
2020/02/19	17	8.13	0	0.00	8.12	17	510	3.33%
2020/02/18	3	8.12	0	0.00	8.11	3	560	0.54%
2020/02/10	0	0.00	3	8.35	8.41	-3	559	-0.54%
2020/02/06	0	0.00	1	8.80	8.75	-1	549	-0.18%
2020/02/05	5	8.69	4	8.87	8.80	1	540	0.19%
2020/02/03	1	8.20	0	0.00	8.17	1	512	0.20%
2020/01/10	1	9.02	0	0.00	9.03	1	467	0.21%
2020/01/08	3	8.95	0	0.00	9.10	3	479	0.63%
2019/12/20	0	0.00	8	9.20	9.19	-8	481	-1.66%
2019/12/18	0	0.00	1	9.24	9.22	-1	470	-0.21%
2019/12/11	2	9.30	0	0.00	9.30	2	460	0.43%
2019/12/05	0.8	9.36	0	0.00	9.36	0.8	438	0.18%
2019/11/21	2	9.34	0	0.00	9.31	2	386	0.52%
2019/11/20	1	9.30	0	0.00	9.36	1	381	0.26%
2019/11/15	16	9.39	12	9.69	9.40	4	363	1.10%
2019/11/12	1	10.00	0	0.00	10.00	1	308	0.32%
2019/09/23	0	0.00	1	10.50	10.45	-1	370	-0.27%
2019/09/18	0	0.00	1	10.30	10.40	-1	370	-0.27%
2019/09/17	1	10.15	0	0.00	10.20	1	370	0.27%
2019/09/05	0	0.00	4	10.30	10.20	-4	378	-1.06%
2019/09/03	1	10.10	0	0.00	10.15	1	383	0.26%
2019/08/30	0	0.00	1	10.15	10.10	-1	388	-0.26%
2019/08/13	10	10.40	0	0.00	10.20	10	598	1.67%
2019/08/12	10	10.80	0	0.00	10.75	10	655	1.53%
2019/08/08	10	11.00	0	0.00	10.95	10	651	1.54%
2019/08/07	2	11.00	0	0.00	11.05	2	649	0.31%
2019/08/06	10	11.00	0	0.00	11.05	10	660	1.51%
2019/08/01	0.8	11.35	6	11.40	11.40	-5.2	667	-0.77%
2019/07/31	0.3	11.45	0	0.00	11.40	0.3	667	0.04%
2019/07/29	6.5	11.55	0	0.00	11.50	6.5	683	0.95%
2019/07/19	0	0.00	1	11.55	11.55	-1	677	-0.15%
2019/07/16	1	11.55	0	0.00	11.50	1	672	0.15%
2019/07/15	0.2	11.50	0	0.00	11.50	0.2	672	0.03%
2019/06/10	2	11.45	0	0.00	11.45	2	806	0.25%
2019/05/31	0	0.00	2	11.70	11.75	-2	801	-0.25%
2019/05/30	0	0.00	2	12.08	11.95	-2	784	-0.25%
2019/05/24	1	12.25	0	0.00	12.25	1	727	0.14%
2019/05/23	5	12.32	0	0.00	12.20	5	703	0.71%
2019/05/22	1	11.75	0	0.00	11.80	1	601	0.17%
2019/05/20	0	0.00	1	11.70	11.80	-1	589	-0.17%
2019/05/17	6	11.84	6	11.92	11.90	0	584	0.00%
2019/05/14	1	11.45	0	0.00	11.40	1	488	0.20%
2019/05/08	0	0.00	2	11.40	11.35	-2	452	-0.45%
2019/05/02	0	0.00	2	11.50	11.45	-2	441	-0.45%
2019/04/26	0	0.00	0.2	11.40	11.40	-0.2	447	-0.05%
2019/04/23	2	11.40	0	0.00	11.40	2	461	0.43%
2019/04/19	1	11.50	0	0.00	11.50	1	461	0.22%
2019/04/15	0	0.00	3	11.65	11.65	-3	473	-0.63%
2019/04/10	0	0.00	1.5	11.95	11.95	-1.5	462	-0.32%
2019/04/08	0	0.00	1	11.45	11.60	-1	425	-0.24%
2019/04/02	1	11.40	0	0.00	11.40	1	426	0.23%
2019/04/01	0	0.00	1	11.45	11.40	-1	425	-0.24%
2019/03/27	3	11.40	2	11.45	11.40	1	423	0.24%
2019/03/15	2	11.75	0	0.00	11.85	2	399	0.50%
2019/03/07	1	11.40	0	0.00	11.40	1	428	0.23%
2019/02/22	1	11.55	0	0.00	11.55	1	419	0.24%
2019/02/18	0	0.00	1	11.70	11.75	-1	411	-0.24%
2019/02/12	1	11.50	0	0.00	11.70	1	405	0.25%
2019/01/08	1	11.50	0	0.00	11.55	1	440	0.23%
2019/01/07	1	11.55	0	0.00	11.55	1	439	0.23%
2018/12/28	0	0.00	6	11.55	11.60	-6	456	-1.31%
2018/12/27	5	11.60	0	0.00	11.70	5	466	1.07%
2018/12/26	0	0.00	1	12.00	11.60	-1	467	-0.21%
2018/12/25	1	11.70	0	0.00	11.60	1	475	0.21%
2018/12/24	1	11.90	0	0.00	11.90	1	481	0.21%
2018/12/18	0	0.00	2	11.95	11.95	-2	520	-0.38%
2018/12/10	0	0.00	1	12.30	12.35	-1	725	-0.14%
2018/11/30	0	0.00	1	12.20	12.15	-1	902	-0.11%
2018/11/22	0	0.00	0.1	12.10	12.10	-0.1	1,055	-0.01%
2018/11/20	0	0.00	0.2	12.15	12.05	-0.2	1,075	-0.01%
2018/11/15	0	0.00	0	12.05	12.05	0	1,276	0.00%
2018/10/26	1	11.90	0	0.00	11.80	1	1,302	0.08%
2018/10/25	2	11.98	0	0.00	12.00	2	1,313	0.15%
2018/10/17	0.2	13.05	0	0.00	13.05	0.2	1,280	0.02%
2018/10/16	1	12.90	0	0.00	13.10	1	1,264	0.08%
2018/10/15	0	0.00	0.1	12.90	12.85	-0.1	1,255	-0.01%
2018/10/09	0	0.00	1	13.90	13.90	-1	1,217	-0.08%
2018/10/02	30	14.40	0	0.00	14.40	30	1,169	2.56%
2018/10/01	0	0.00	0.1	14.35	14.35	-0.1	1,160	-0.01%
2018/09/28	0	0.00	0	14.30	14.30	0	1,159	0.00%
2018/09/27	0	0.00	0.4	14.40	14.40	-0.4	1,150	-0.03%
2018/09/26	0	0.00	0.2	14.45	14.50	-0.2	1,147	-0.02%
2018/09/25	0	0.00	4	14.46	14.40	-4	1,151	-0.35%
2018/09/20	0	0.00	0.2	14.50	14.50	-0.2	1,166	-0.02%
2018/09/18	0	0.00	8	14.66	14.65	-8	1,113	-0.72%
2018/09/17	0	0.00	6	14.51	14.60	-6	1,050	-0.57%
2018/09/14	1.1	14.30	3	14.30	14.30	-1.9	996	-0.19%
2018/09/13	1	14.40	12	14.36	14.40	-11	973	-1.13%
2018/09/12	0	0.00	9	14.12	14.05	-9	930	-0.97%
2018/09/10	0	0.00	6	13.50	13.45	-6	854	-0.70%
2018/09/07	1	13.95	4	14.14	13.80	-3	817	-0.37%
2018/09/04	0	0.00	6	13.98	14.00	-6	694	-0.86%
2018/09/03	1	13.90	1	13.85	13.90	0	673	0.00%
2018/08/31	2	13.33	0	0.00	13.70	2	627	0.32%
2018/08/30	12	13.29	0	0.00	13.20	12	581	2.06%
2018/08/29	1	13.30	0	0.00	13.30	1	577	0.17%
2018/08/22	3	14.35	3	14.05	14.25	0	520	0.00%
2018/08/20	0.2	13.25	1	13.40	13.30	-0.8	365	-0.21%
2018/08/17	4	12.80	0	0.00	13.20	4	337	1.19%
2018/07/05	1	12.85	0	0.00	12.85	1	466	0.21%
2018/07/03	0.9	13.40	0	0.00	13.45	0.9	467	0.20%
2018/06/22	0	0.00	19.8	12.95	12.85	-19.8	514	-3.84%
2018/06/07	0	0.00	1	13.20	13.20	-1	583	-0.17%
2018/06/06	0	0.00	20	13.40	13.30	-20	583	-3.43%
2018/06/05	0	0.00	1	13.35	13.35	-1	579	-0.17%
2018/05/31	0	0.00	3	13.05	13.05	-3	563	-0.53%
2018/05/30	0	0.00	1	13.00	13.00	-1	560	-0.18%
2018/05/28	25	13.07	0	0.00	13.05	25	557	4.48%
2018/05/22	9	13.02	0	0.00	13.05	9	557	1.62%
2018/05/17	10	13.00	0	0.00	13.05	10	563	1.78%
2018/05/16	1	12.95	0	0.00	13.30	1	548	0.18%
2018/04/26	2	11.98	0	0.00	11.90	2	622	0.32%
2018/04/18	1	12.90	0	0.00	12.65	1	628	0.16%
2018/04/13	0.5	13.15	0	0.00	13.20	0.5	703	0.07%
2018/04/11	1	13.10	0	0.00	13.10	1	714	0.14%
2018/04/03	0	0.00	0.2	13.00	13.00	-0.2	753	-0.03%
2018/04/02	0	0.00	1	13.20	13.20	-1	753	-0.13%
2018/03/31	1	13.20	1	13.45	13.30	0	752	0.00%
2018/03/27	0	0.00	4	13.00	13.05	-4	700	-0.57%
2018/03/22	2	13.40	0	0.00	13.40	2	672	0.30%
2018/03/21	4	13.45	2	13.40	13.45	2	666	0.30%
2018/03/16	4	13.80	1	13.75	13.75	3	660	0.45%
2018/03/13	2	13.90	190	13.85	13.90	-188	658	-28.55%	大賣/鉅額交易
2018/03/06	1.2	14.00	0	0.00	14.00	1.2	674	0.18%
2018/03/05	7	14.00	0.2	14.00	14.00	6.8	687	0.99%
2018/03/02	8	14.03	0	0.00	14.05	8	696	1.15%
2018/03/01	5.4	14.10	0	0.00	14.10	5.4	702	0.78%
2018/02/26	5	14.15	0	0.00	14.20	5	709	0.70%
2018/02/21	1	13.95	2	14.00	13.95	-1	751	-0.13%
2018/02/09	20	13.71	0	0.00	13.80	20	754	2.65%
2018/02/08	2	14.00	2	14.00	14.00	0	786	0.00%
2018/02/07	10	14.03	0	0.00	14.10	10	799	1.25%
2018/02/06	30	13.97	0	0.00	13.80	30	795	3.77%
2018/02/05	15	14.40	0	0.00	14.35	15	781	1.92%
2018/02/02	1.2	14.49	0	0.00	14.50	1.2	786	0.15%
2018/01/31	10	14.40	0	0.00	14.45	10	801	1.25%
2018/01/30	20	14.53	11.5	14.59	14.55	8.5	807	1.05%
2018/01/24	12	14.60	0	0.00	14.60	12	812	1.48%
2018/01/23	50	14.70	0	0.00	14.80	50	814	6.14%
2018/01/22	4	14.90	11	14.81	14.85	-7	813	-0.86%
2018/01/19	0	0.00	1	14.50	14.40	-1	746	-0.13%
2018/01/17	5	14.45	0	0.00	14.45	5	750	0.67%
2018/01/16	0	0.00	6	14.58	14.55	-6	750	-0.80%
2018/01/12	1	14.50	3	14.55	14.50	-2	763	-0.26%
2018/01/10	1	14.65	0	0.00	14.60	1	795	0.13%
2018/01/05	1	14.25	0	0.00	14.30	1	727	0.14%
2018/01/04	1	14.30	1	14.35	14.35	0	731	0.00%
2018/01/03	5	14.44	4	14.39	14.40	1	741	0.13%
2018/01/02	1	14.10	0	0.00	14.15	1	704	0.14%