宏遠 (1460)-新光-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
7.71
漲跌
▼0.10
漲幅
-1.28%
成交量
711張
產業
上市紡織類股▲0.60%
172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

宏遠 (1460)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
2024/04/26	2	7.72	0	0.00	7.71	2	1,182	0.17%
2024/04/23	3	7.81	2	7.93	7.79	1	1,201	0.08%
2024/04/19	10	7.50	0	0.00	7.60	10	1,217	0.82%
2024/04/16	12	7.75	0	0.00	7.80	12	1,212	0.99%
2024/04/15	0	0.00	0	8.00	7.96	0	1,207	0.00%
2024/04/12	1	8.02	0	0.00	7.99	1	1,204	0.08%
2024/04/11	3	8.09	0	0.00	8.15	3	1,191	0.25%
2024/04/10	1	8.25	0	0.00	8.14	1	1,182	0.08%
2024/04/09	0.6	8.32	7	8.29	8.35	-6.4	1,161	-0.55%
2024/04/08	13	8.31	0	0.00	8.21	13	1,141	1.14%
2024/04/03	0	0.00	1	8.61	8.49	-1	1,123	-0.09%
2024/04/02	0	0.00	10	8.50	8.50	-10	1,100	-0.91%
2024/03/29	0	0.00	5	8.33	8.33	-5	1,053	-0.47%
2024/03/28	0	0.00	0.1	8.35	8.33	-0.1	1,041	-0.01%
2024/03/27	2	8.45	1	8.41	8.39	1	1,017	0.10%
2024/03/26	7	8.37	2	8.41	8.40	5	994	0.50%
2024/03/22	0	0.00	23	8.03	8.30	-23	927	-2.48%
2024/03/21	0.1	7.83	13	7.83	7.76	-12.9	840	-1.54%
2024/03/20	10	7.86	14	7.85	7.86	-4	829	-0.48%
2024/03/19	2	7.78	6	7.75	7.75	-4	812	-0.49%
2024/03/18	12	7.64	0	0.00	7.70	12	797	1.51%
2024/03/15	2	7.91	32	7.84	7.78	-30	770	-3.89%
2024/03/14	0	0.00	37.7	7.64	7.75	-37.7	723	-5.22%
2024/03/13	16	7.57	0	0.00	7.59	16	694	2.30%
2024/03/12	0	0.00	3.7	7.57	7.57	-3.7	673	-0.55%
2024/03/05	12	7.19	0	0.00	7.11	12	596	2.01%
2024/02/27	1	7.35	0	0.00	7.31	1	546	0.18%
2024/02/26	2	7.36	98	7.37	7.35	-96	543	-17.67%
2024/02/22	2	7.47	0	0.00	7.50	2	539	0.37%
2024/02/21	2	7.56	0	0.00	7.55	2	543	0.37%
2024/02/20	0	0.00	10	7.54	7.65	-10	538	-1.86%
2024/02/19	0	0.00	5	7.51	7.53	-5	537	-0.93%
2024/02/15	0	0.00	2	7.44	7.45	-2	547	-0.37%
2024/02/02	0	0.00	20	7.45	7.43	-20	567	-3.52%
2024/02/01	0	0.00	10	7.30	7.27	-10	550	-1.82%
2024/01/30	0	0.00	2	7.18	7.20	-2	545	-0.37%
2024/01/26	0.2	7.12	0	0.00	7.11	0.2	561	0.04%
2024/01/23	1	7.10	0	0.00	7.14	1	564	0.18%
2024/01/22	1	7.09	0	0.00	7.06	1	565	0.18%
2024/01/18	1	7.06	0	0.00	7.05	1	563	0.18%
2024/01/17	20	7.02	0	0.00	7.04	20	565	3.54%
2024/01/16	20	7.18	0	0.00	7.16	20	545	3.67%
2024/01/04	5.1	7.41	0	0.00	7.40	5.1	531	0.96%
2023/12/29	5	7.44	0	0.00	7.44	5	532	0.94%
2023/12/28	2	7.46	0	0.00	7.45	2	532	0.38%
2023/12/27	20	7.51	0	0.00	7.50	20	524	3.81%
2023/12/26	0.9	7.50	4	7.52	7.52	-3.1	520	-0.60%
2023/12/21	0	0.00	2	7.65	7.59	-2	521	-0.38%
2023/12/19	2	7.48	0	0.00	7.55	2	509	0.39%
2023/12/18	4	7.47	0	0.00	7.55	4	511	0.78%
2023/12/12	0	0.00	5	7.55	7.50	-5	497	-1.01%
2023/12/06	1	7.64	0	0.00	7.67	1	489	0.20%
2023/11/20	0	0.00	50	7.42	7.42	-50	495	-10.10%
2023/11/16	3	7.21	21	7.30	7.29	-18	512	-3.51%
2023/11/15	0	0.00	2.2	7.22	7.24	-2.2	508	-0.43%
2023/11/14	0	0.00	0.4	7.25	7.23	-0.4	505	-0.07%
2023/11/10	12	7.30	0	0.00	7.33	12	498	2.41%
2023/11/09	2	7.52	0	0.00	7.52	2	476	0.42%
2023/11/07	1	7.58	2	7.65	7.62	-1	573	-0.17%
2023/10/20	6	7.35	0	0.00	7.38	6	657	0.91%
2023/10/18	5	7.50	0	0.00	7.49	5	674	0.74%
2023/10/16	2	7.53	0	0.00	7.53	2	718	0.28%
2023/10/04	5	7.55	0	0.00	7.54	5	837	0.60%
2023/10/03	2	7.62	0	0.00	7.62	2	847	0.24%
2023/09/26	2	7.71	0	0.00	7.68	2	1,003	0.20%
2023/09/22	10	7.75	0	0.00	7.77	10	1,202	0.83%
2023/09/18	0	0.00	1	7.94	7.96	-1	1,404	-0.07%
2023/09/13	1	7.85	0	0.00	7.82	1	1,478	0.07%
2023/09/01	0	0.00	2	7.86	8.00	-2	1,768	-0.11%
2023/08/29	0	0.00	1	7.76	7.70	-1	1,963	-0.05%
2023/08/28	11	7.61	0	0.00	7.58	11	1,989	0.55%
2023/08/23	0.5	7.76	0	0.00	7.77	0.5	2,353	0.02%
2023/08/22	9	7.59	0	0.00	7.61	9	2,467	0.36%
2023/08/21	4	7.62	0	0.00	7.67	4	2,740	0.15%
2023/08/18	5	7.65	0	0.00	7.68	5	2,896	0.17%
2023/08/17	4.5	7.67	0	0.00	7.71	4.5	2,991	0.15%
2023/08/16	5	7.75	0	0.00	7.79	5	2,988	0.17%
2023/08/15	3	7.76	0	0.00	7.88	3	2,990	0.10%
2023/08/14	7	7.77	0	0.00	7.73	7	2,987	0.23%
2023/08/11	15	8.05	0	0.00	7.91	15	2,981	0.50%
2023/08/08	1	8.65	0	0.00	8.71	1	2,906	0.03%
2023/08/02	24	8.78	0	0.00	8.76	24	2,957	0.81%
2023/07/28	1	8.69	0	0.00	8.70	1	2,933	0.03%
2023/07/27	0	0.00	12.7	8.73	8.75	-12.7	2,952	-0.43%
2023/07/24	2	8.56	0	0.00	8.57	2	3,066	0.07%
2023/07/21	3	8.76	0	0.00	8.70	3	3,047	0.10%
2023/07/20	3	8.80	0	0.00	8.82	3	3,041	0.10%
2023/07/19	2	8.54	0	0.00	8.51	2	3,018	0.07%
2023/07/18	8	8.67	0	0.00	8.63	8	3,013	0.27%
2023/07/14	3	8.70	0	0.00	8.72	3	3,026	0.10%
2023/07/13	35	8.79	0	0.00	8.69	35	3,037	1.15%
2023/07/12	4	8.82	0	0.00	8.78	4	3,052	0.13%
2023/07/11	11	8.91	0	0.00	8.88	11	3,068	0.36%
2023/07/07	10	9.00	0	0.00	8.99	10	3,071	0.33%
2023/07/06	0	0.00	29	9.15	9.09	-29	3,051	-0.95%
2023/07/05	15	9.22	0	0.00	9.22	15	3,033	0.49%
2023/07/04	11	9.40	1	9.37	9.34	10	3,011	0.33%
2023/07/03	6	9.49	21	9.49	9.49	-15	2,953	-0.51%
2023/06/30	1	9.19	1	9.16	9.20	0	2,833	0.00%
2023/06/29	32	9.14	10	9.10	9.07	22	2,768	0.79%
2023/06/26	1	9.04	10	9.00	8.85	-9	2,629	-0.34%
2023/06/21	14	8.70	0	0.00	8.72	14	2,587	0.54%
2023/06/20	22	8.85	0	0.00	8.76	22	2,560	0.86%
2023/06/16	0	0.00	41	9.05	8.98	-41	2,513	-1.63%
2023/06/15	10	8.90	6	8.94	8.95	4	2,487	0.16%
2023/06/12	10	9.00	3	9.02	8.95	7	2,464	0.28%
2023/06/09	0	0.00	1	9.15	9.17	-1	2,421	-0.04%
2023/06/06	0	0.00	6	9.25	9.23	-6	2,315	-0.26%
2023/06/02	0	0.00	15	9.03	9.03	-15	2,214	-0.68%
2023/05/31	19	8.91	0	0.00	8.95	19	2,147	0.88%
2023/05/30	49	9.02	15	9.04	9.00	34	2,107	1.61%
2023/05/29	1	9.28	67	9.26	9.20	-66	2,005	-3.29%
2023/05/26	3	9.04	0	0.00	8.70	3	1,778	0.17%
2023/05/25	51	9.03	60.1	9.16	8.91	-9.1	1,648	-0.55%
2023/05/24	15	8.40	1	8.59	8.73	14	1,365	1.02%
2023/05/23	21	8.28	12	8.29	8.18	9	1,212	0.74%
2023/05/17	0	0.00	2	8.04	8.02	-2	1,115	-0.18%
2023/05/16	0	0.00	2	8.00	7.97	-2	1,102	-0.18%
2023/05/12	14	7.81	0	0.00	7.83	14	1,077	1.30%
2023/05/11	14	7.81	0	0.00	7.76	14	1,074	1.30%
2023/05/10	0	0.00	0.4	8.08	8.12	-0.4	1,027	-0.04%
2023/05/05	0	0.00	0	8.19	8.11	0	1,020	0.00%
2023/05/04	0.4	8.09	0	0.00	8.14	0.4	1,018	0.04%
2023/05/03	13	8.22	0	0.00	8.17	13	1,012	1.28%
2023/05/02	74	8.13	18	8.21	8.12	56	991	5.65%
2023/04/28	0	0.00	2	7.85	7.82	-2	894	-0.22%
2023/04/26	6	7.65	0	0.00	7.74	6	868	0.69%
2023/04/25	6	7.68	0	0.00	7.68	6	863	0.69%
2023/04/24	2	7.64	0	0.00	7.73	2	857	0.23%
2023/04/21	3	7.75	0	0.00	7.64	3	855	0.35%
2023/04/20	9	7.81	0	0.00	7.80	9	836	1.08%
2023/04/18	8	8.06	0	0.00	8.07	8	793	1.01%
2023/04/17	0	0.00	2	8.06	8.08	-2	763	-0.26%
2023/04/14	0	0.00	2	7.89	7.88	-2	716	-0.28%
2023/04/13	17	7.86	2	7.89	7.77	15	679	2.21%
2023/04/11	2	7.75	0	0.00	7.69	2	642	0.31%
2023/03/30	7	7.58	0	0.00	7.58	7	595	1.18%
2023/03/29	0	0.00	2	7.64	7.65	-2	591	-0.34%
2023/03/20	0	0.00	0	7.41	7.45	0	576	0.00%
2023/03/15	2	7.46	0	0.00	7.49	2	571	0.35%
2023/03/13	3	7.63	0	0.00	7.63	3	561	0.53%
2023/03/10	0	0.00	14	7.72	7.75	-14	560	-2.50%
2023/03/09	3	7.72	0	0.00	7.71	3	544	0.55%
2023/03/08	0	0.00	2	7.82	7.86	-2	523	-0.38%
2023/03/07	0	0.00	2	7.63	7.61	-2	494	-0.40%
2023/03/06	12	7.53	2	7.54	7.58	10	487	2.05%
2023/03/02	0	0.00	2	7.38	7.31	-2	474	-0.42%
2023/02/20	0	0.00	3	7.21	7.32	-3	507	-0.59%
2023/02/17	1	7.17	0	0.00	7.17	1	507	0.20%
2023/02/16	0	0.00	2.7	7.21	7.19	-2.7	517	-0.53%
2023/02/13	0	0.00	0.1	7.16	7.15	-0.1	540	-0.01%
2023/02/09	0	0.00	3	7.17	7.17	-3	552	-0.54%
2023/01/31	0	0.00	0	7.10	7.13	0	504	-0.01%
2023/01/12	0	0.00	0.1	7.08	7.10	-0.1	496	-0.01%
2023/01/09	0	0.00	2	7.13	7.13	-2	501	-0.40%
2023/01/03	2	7.04	0	0.00	7.05	2	513	0.39%
2022/12/06	2	7.16	0.5	7.17	7.15	1.5	615	0.24%
2022/12/02	0	0.00	5.4	7.27	7.26	-5.4	612	-0.89%
2022/12/01	0	0.00	2	7.27	7.21	-2	610	-0.33%
2022/11/30	0	0.00	2	7.23	7.19	-2	605	-0.33%
2022/11/29	0	0.00	12	7.11	7.13	-12	599	-2.00%
2022/11/24	0	0.00	10	7.10	7.07	-10	597	-1.67%
2022/11/23	20	7.05	0	0.00	7.06	20	591	3.38%
2022/11/18	2	7.08	0	0.00	7.06	2	589	0.34%
2022/11/15	2	7.29	0	0.00	7.29	2	560	0.36%
2022/11/11	2	7.48	0	0.00	7.30	2	543	0.37%
2022/11/09	0	0.00	1	7.67	7.66	-1	533	-0.19%
2022/11/08	1	7.70	0	0.00	7.70	1	537	0.19%
2022/11/03	1	7.61	0	0.00	7.65	1	540	0.19%
2022/10/18	0	0.00	2	7.68	7.70	-2	553	-0.36%
2022/10/17	2	7.47	0	0.00	7.55	2	552	0.36%
2022/10/11	2	7.78	0	0.00	7.90	2	548	0.36%
2022/10/04	0	0.00	2	7.93	7.89	-2	557	-0.36%
2022/09/30	0	0.00	2	7.86	7.87	-2	562	-0.36%
2022/09/28	2	7.72	0	0.00	7.70	2	565	0.35%
2022/09/27	2	7.86	0	0.00	7.89	2	559	0.36%
2022/09/20	2	8.05	0	0.00	8.09	2	562	0.36%
2022/09/19	0	0.00	1	8.06	8.05	-1	562	-0.18%
2022/09/16	0	0.00	0.8	8.26	8.15	-0.8	560	-0.14%
2022/09/15	1	8.21	4	8.20	8.25	-3	553	-0.54%
2022/09/14	0	0.00	4	8.05	8.15	-4	535	-0.75%
2022/09/13	2	8.05	2	8.04	8.13	0	528	0.00%
2022/09/12	0	0.00	4	7.87	7.90	-4	512	-0.78%
2022/09/08	0	0.00	5	7.69	7.69	-5	504	-0.99%
2022/09/06	2	7.71	0	0.00	7.70	2	511	0.39%
2022/08/31	0	0.00	1	7.88	7.89	-1	524	-0.19%
2022/08/25	2	7.83	0	0.00	7.81	2	513	0.39%
2022/08/24	0	0.00	3	7.81	7.80	-3	525	-0.57%
2022/08/22	0	0.00	8	7.67	7.67	-8	581	-1.38%
2022/08/17	0	0.00	2	7.66	7.65	-2	575	-0.35%
2022/08/15	0	0.00	2	7.60	7.64	-2	565	-0.35%
2022/08/11	0	0.00	3	7.50	7.53	-3	566	-0.53%
2022/08/09	0	0.00	4	7.26	7.28	-4	583	-0.69%
2022/08/08	1	7.19	0	0.00	7.18	1	596	0.17%
2022/08/04	2	7.11	0	0.00	7.13	2	638	0.31%
2022/08/03	0	7.14	0	0.00	7.16	0	652	0.00%
2022/08/02	1	7.18	3	7.17	7.22	-2	668	-0.30%
2022/07/20	0	0.00	1	7.30	7.28	-1	915	-0.11%
2022/07/19	1	7.20	4	7.26	7.25	-3	927	-0.32%
2022/07/15	0	7.12	0	0.00	7.12	0	965	0.00%
2022/07/12	3	7.12	0	0.00	7.12	3	999	0.30%
2022/07/11	1	7.29	0	0.00	7.28	1	1,001	0.10%
2022/07/06	0	7.31	0	0.00	7.31	0	1,046	0.00%
2022/07/01	0	7.41	0	0.00	7.30	0	1,093	0.00%
2022/06/30	2	7.41	0	0.00	7.43	2	1,110	0.18%
2022/06/28	1	7.61	0	0.00	7.64	1	1,132	0.09%
2022/06/27	1	7.71	0	0.00	7.70	1	1,139	0.09%
2022/06/22	1	7.60	0	0.00	7.66	1	1,144	0.09%
2022/06/20	0	0.00	1	7.81	7.58	-1	1,153	-0.09%
2022/06/17	1	7.52	0	0.00	7.63	1	1,151	0.09%
2022/06/16	1	7.72	0	0.00	7.60	1	1,170	0.09%
2022/06/15	1	7.69	0	0.00	7.73	1	1,194	0.08%
2022/06/07	0	0.00	2	7.78	7.79	-2	1,290	-0.15%
2022/06/06	2	7.82	0	0.00	7.82	2	1,308	0.15%
2022/06/02	5	7.85	0	0.00	7.85	5	1,359	0.37%
2022/05/31	8	8.04	7	8.12	8.06	1	1,386	0.07%
2022/05/30	2	7.68	0	0.00	7.67	2	1,346	0.15%
2022/05/26	2	7.59	2	7.65	7.53	0	1,354	0.00%
2022/05/23	3	7.53	0	0.00	7.55	3	1,415	0.21%
2022/05/19	10	7.46	0	0.00	7.52	10	1,442	0.69%
2022/05/18	0	0.00	2	7.68	7.66	-2	1,456	-0.14%
2022/05/13	12	7.46	0	0.00	7.45	12	1,454	0.82%
2022/05/12	2	7.52	0	0.00	7.48	2	1,455	0.14%
2022/05/10	2	7.85	0	0.00	7.83	2	1,440	0.14%
2022/05/09	0	7.94	0	0.00	7.89	0	1,438	0.00%
2022/05/06	2	8.31	0	0.00	8.33	2	1,411	0.14%
2022/05/05	0	0.00	2	8.53	8.46	-2	1,421	-0.14%
2022/05/04	2	8.33	0	0.00	8.31	2	1,434	0.14%
2022/05/03	2	8.61	0.1	8.55	8.51	1.9	1,412	0.14%
2022/04/28	2	8.67	0.8	8.64	8.61	1.2	1,442	0.08%
2022/04/27	2	8.79	2	8.71	8.68	0	1,437	0.00%
2022/04/26	15	9.13	16	9.00	8.95	-1	1,450	-0.07%
2022/04/22	1	8.92	4	8.96	9.05	-3	1,389	-0.22%
2022/04/19	0	0.00	5	8.76	8.69	-5	1,379	-0.36%
2022/04/18	0	0.00	10	8.59	8.59	-10	1,384	-0.72%
2022/04/15	1	8.83	1	8.75	8.76	0	1,379	0.00%
2022/04/13	0	0.00	3	8.93	8.88	-3	1,400	-0.21%
2022/04/12	10	8.80	0	0.00	8.73	10	1,396	0.72%
2022/04/11	0	0.00	4	8.86	8.85	-4	1,385	-0.29%
2022/04/07	6	8.62	0	0.00	8.67	6	1,403	0.43%
2022/04/06	0	0.00	4	8.75	8.92	-4	1,400	-0.29%
2022/03/31	0	0.00	2	8.58	8.57	-2	1,410	-0.14%
2022/03/30	0	0.00	2	8.44	8.44	-2	1,407	-0.14%
2022/03/28	7	8.28	0	0.00	8.30	7	1,415	0.49%
2022/03/22	0	0.00	3	8.47	8.42	-3	1,430	-0.21%
2022/03/18	4	8.46	5	8.35	8.54	-1	1,422	-0.07%
2022/03/16	3	8.08	2	8.14	8.06	1	1,418	0.07%
2022/03/15	4	7.97	0	0.00	8.00	4	1,413	0.28%
2022/03/14	0	0.00	155	8.09	8.08	-155	1,403	-11.04%	大賣/鉅額交易
2022/03/11	0	0.00	93	8.09	8.14	-93	1,406	-6.61%
2022/03/10	0	0.00	6	8.17	8.15	-6	1,402	-0.43%
2022/03/09	0	8.02	0	0.00	8.06	0	1,405	0.00%
2022/03/08	3	8.14	0	0.00	8.00	3	1,396	0.21%
2022/03/07	7	8.42	0	0.00	8.32	7	1,351	0.52%
2022/03/04	2	8.71	0	0.00	8.70	2	1,329	0.15%
2022/02/24	22	8.91	0	0.00	8.80	22	1,375	1.60%
2022/02/17	0	0.00	2	9.02	9.03	-2	1,433	-0.14%
2022/02/16	0	9.01	0	0.00	9.04	0	1,443	0.00%
2022/02/15	0	9.02	0	0.00	9.01	0	1,456	0.00%
2022/02/14	12	9.06	0	0.00	9.03	12	1,469	0.82%
2022/02/11	2	9.13	0	0.00	9.15	2	1,505	0.13%
2022/02/08	0	0.00	2	9.32	9.32	-2	1,561	-0.13%
2022/01/24	3	9.13	11	9.11	9.10	-8	1,567	-0.51%
2022/01/21	0	9.25	0	0.00	9.21	0	1,551	0.00%
2022/01/17	0	0.00	0.8	9.32	9.31	-0.8	1,571	-0.05%
2022/01/14	0	0.00	2.8	9.33	9.36	-2.8	1,581	-0.18%
2022/01/12	0	9.36	0	0.00	9.36	0	1,597	0.00%
2022/01/07	0.4	9.39	5	9.39	9.38	-4.6	1,688	-0.27%
2022/01/06	3.3	9.43	15.9	9.43	9.43	-12.6	1,676	-0.75%
2022/01/05	0.3	9.52	0	0.00	9.48	0.3	1,694	0.02%
2022/01/04	0	0.00	0.8	9.54	9.52	-0.8	1,714	-0.05%
2021/12/29	2	9.57	3	9.57	9.62	-1	1,712	-0.06%
2021/12/27	0	0.00	11	9.52	9.54	-11	1,788	-0.62%
2021/12/21	0	0.00	15	9.43	9.43	-15	2,173	-0.69%
2021/12/20	6	9.40	0	0.00	9.45	6	2,250	0.27%
2021/12/17	0	0.00	1.3	9.50	9.48	-1.3	2,343	-0.05%
2021/12/16	5	9.44	0	0.00	9.46	5	2,604	0.19%
2021/12/14	2	9.57	12	9.52	9.49	-10	2,666	-0.38%
2021/12/13	0	0.00	10	9.70	9.70	-10	2,657	-0.38%
2021/12/10	10	9.71	0	0.00	9.66	10	2,695	0.37%
2021/12/09	0	0.00	6	9.66	9.63	-6	2,786	-0.22%
2021/12/08	0	0.00	9	9.63	9.57	-9	2,852	-0.32%
2021/12/07	0	0.00	7	9.49	9.51	-7	2,865	-0.24%
2021/12/06	0	0.00	1	9.45	9.45	-1	2,894	-0.03%
2021/12/01	0	0.00	2	9.39	9.44	-2	3,001	-0.07%
2021/11/30	0	0.00	3	9.46	9.43	-3	3,027	-0.10%
2021/11/29	8	9.37	5.8	9.36	9.42	2.2	3,025	0.07%
2021/11/26	3.9	9.42	6	9.44	9.44	-2.1	3,012	-0.07%
2021/11/23	19	9.45	2	9.45	9.42	17	2,985	0.57%
2021/11/22	13	9.67	2	9.68	9.54	11	2,948	0.37%
2021/11/19	2	9.51	0	0.00	9.52	2	2,927	0.07%
2021/11/18	0.1	9.63	2	9.66	9.66	-1.9	2,878	-0.07%
2021/11/16	6.2	9.77	0	0.00	9.74	6.2	2,853	0.22%
2021/11/15	3	9.78	0	0.00	9.78	3	2,833	0.11%
2021/11/12	5.5	9.78	0	0.00	9.80	5.5	2,816	0.20%
2021/11/10	0	0.00	2	9.85	9.82	-2	2,804	-0.07%
2021/11/09	2.8	9.85	2	9.87	9.91	0.8	2,774	0.03%
2021/11/08	0.5	9.72	0	0.00	9.73	0.5	2,749	0.02%
2021/11/05	0.5	9.73	6	9.71	9.72	-5.5	2,757	-0.20%
2021/11/03	2	9.71	0	0.00	9.70	2	2,733	0.07%
2021/11/02	0	0.00	7	9.83	9.73	-7	2,707	-0.26%
2021/11/01	2	9.71	0	0.00	9.71	2	2,691	0.07%
2021/10/29	0.5	9.73	0	0.00	9.74	0.5	2,684	0.02%
2021/10/28	0	0.00	1	9.78	9.73	-1	2,677	-0.04%
2021/10/25	0	0.00	5	9.82	9.95	-5	2,674	-0.19%
2021/10/22	3.1	9.71	1	9.78	9.70	2.1	2,664	0.08%
2021/10/19	1	9.84	0	0.00	9.90	1	2,656	0.04%
2021/10/18	4.2	9.88	10	9.89	9.97	-5.8	2,639	-0.22%
2021/10/14	0	9.40	11	9.44	9.45	-11	2,576	-0.43%
2021/10/13	2.2	9.45	12	9.58	9.44	-9.8	2,580	-0.38%
2021/10/12	16	9.55	5	9.64	9.51	11	2,564	0.43%
2021/10/07	8	9.86	8	9.87	9.83	0	2,570	0.00%
2021/10/06	8	9.67	10.1	9.73	9.72	-2.1	2,586	-0.08%
2021/10/05	0	0.00	2	9.56	9.72	-2	2,599	-0.08%
2021/10/04	4	9.65	25.8	9.64	9.69	-21.7	2,602	-0.84%
2021/10/01	15	9.92	23	9.95	9.85	-8	2,561	-0.31%
2021/09/30	26	10.09	11	10.14	10.10	15	2,561	0.59%
2021/09/29	3	9.92	0	0.00	9.90	3	2,359	0.13%
2021/09/28	8.8	9.99	4	9.98	10.00	4.8	2,382	0.20%
2021/09/27	16	10.03	22	10.01	10.00	-6	2,369	-0.25%
2021/09/24	4	10.05	18	10.05	10.05	-14	2,336	-0.60%
2021/09/23	105.8	10.00	12	10.01	10.00	93.8	2,258	4.15%	大買/
2021/09/22	3.4	10.30	0	0.00	10.30	3.4	2,020	0.17%
2021/09/17	0	0.00	8	11.40	11.40	-8	1,981	-0.40%
2021/09/16	8	11.73	0	0.00	11.55	8	2,020	0.40%
2021/09/15	7	11.55	1	11.80	11.55	6	2,083	0.29%
2021/09/14	23	12.45	1	12.60	12.30	22	2,087	1.05%
2021/09/13	0	0.00	16	11.82	12.10	-16	2,034	-0.79%
2021/09/09	1	10.90	0	0.00	10.95	1	1,980	0.05%
2021/09/06	2	10.90	1	10.90	11.00	1	1,979	0.05%
2021/09/03	10	10.80	0	0.00	10.90	10	2,049	0.49%
2021/08/30	1	10.85	0	0.00	10.90	1	2,606	0.04%
2021/08/24	0	0.00	2	10.80	10.85	-2	3,756	-0.05%
2021/08/23	0	0.00	2	10.85	10.90	-2	4,109	-0.05%
2021/08/18	0	0.00	20	10.55	10.75	-20	4,279	-0.47%
2021/08/16	2	10.55	0	0.00	10.60	2	4,446	0.04%
2021/08/13	2	11.10	0.2	10.90	11.00	1.8	4,512	0.04%
2021/08/12	3	11.20	4	11.25	11.35	-1	4,632	-0.02%
2021/08/10	0	0.00	2.3	11.69	11.80	-2.3	5,432	-0.04%
2021/08/06	0	0.00	10	12.10	12.10	-10	5,648	-0.18%
2021/08/05	2	12.10	12	12.17	12.15	-10	5,832	-0.17%
2021/08/04	0	0.00	0.5	12.10	12.20	-0.5	6,156	-0.01%
2021/08/03	0	0.00	25	11.92	11.95	-25	6,823	-0.37%
2021/07/28	32	12.28	0.6	12.10	12.15	31.4	7,450	0.42%
2021/07/26	20	12.85	4	12.90	12.75	16	7,515	0.21%
2021/07/23	4	12.80	0.2	12.65	12.65	3.8	7,646	0.05%
2021/07/22	0	0.00	2	12.43	12.40	-2	7,653	-0.03%
2021/07/21	0	0.00	2.1	12.40	12.50	-2.1	7,686	-0.03%
2021/07/16	0.9	12.90	60.3	12.95	13.00	-59.4	7,755	-0.77%
2021/07/15	54	12.97	0.1	13.15	13.25	53.9	7,758	0.69%
2021/07/14	0	0.00	3	12.70	12.70	-3	7,755	-0.04%
2021/07/13	0.1	13.00	0	0.00	13.05	0.1	7,762	0.00%
2021/07/12	1	13.05	1.8	13.15	13.00	-0.8	7,746	-0.01%
2021/07/09	0.7	13.25	7.3	13.35	13.35	-6.6	7,757	-0.09%
2021/07/08	22.5	13.75	75	14.08	13.85	-52.5	7,725	-0.68%
2021/07/07	77	14.30	0	0.00	14.10	77	7,695	1.00%
2021/06/29	2	10.40	15	10.35	10.45	-13	7,600	-0.17%
2021/06/28	6	10.47	7	10.60	10.60	-1	7,556	-0.01%
2021/06/25	0	0.00	31	10.70	10.70	-31	7,498	-0.41%
2021/06/24	33	10.86	11	10.75	10.75	22	7,501	0.29%
2021/06/23	0	0.00	4	10.40	10.50	-4	7,516	-0.05%
2021/06/22	0	0.00	9	10.58	10.55	-9	7,504	-0.12%
2021/06/21	1	10.50	7	10.50	10.45	-6	7,472	-0.08%
2021/06/18	23	10.72	86	10.98	10.70	-63	7,453	-0.85%
2021/06/17	92	10.83	2	10.96	11.10	90	7,400	1.22%
2021/06/16	0	0.00	24	10.36	10.40	-24	7,328	-0.33%
2021/06/11	2	10.90	0	0.00	10.90	2	7,219	0.03%
2021/06/10	0	0.00	26	11.01	11.00	-26	7,184	-0.36%
2021/06/09	9	11.20	12	11.14	11.05	-3	7,138	-0.04%
2021/06/08	14	11.37	1	11.35	11.35	13	7,106	0.18%
2021/06/07	43	11.77	4	11.34	11.30	39	7,095	0.55%
2021/06/04	32.1	11.83	160	11.84	11.70	-127.9	7,029	-1.82%	大賣/鉅額交易
2021/06/03	163	12.18	34	11.98	12.30	129	6,907	1.87%	大買/鉅額交易
2021/06/02	7	11.54	14	11.79	11.50	-7	6,700	-0.10%
2021/06/01	11	11.93	13	12.23	12.25	-2	6,535	-0.03%
2021/05/31	20	12.23	30	12.36	12.10	-10	6,441	-0.16%
2021/05/28	13	12.14	34	12.24	12.10	-21	6,306	-0.33%
2021/05/27	33.5	12.23	37	12.18	12.20	-3.5	6,183	-0.06%
2021/05/26	62	12.93	165.1	12.08	12.65	-103.1	6,027	-1.71%	大賣/鉅額交易
2021/05/25	208.5	13.12	45.1	13.16	13.05	163.4	5,754	2.84%	大買/鉅額交易
2021/05/24	57.1	12.37	10	12.60	12.75	47.1	5,152	0.91%
2021/05/21	6	11.60	8	11.60	11.60	-2	4,804	-0.04%
2021/05/20	1	10.35	44	10.55	10.55	-43	4,718	-0.91%
2021/05/19	22	9.57	2	9.57	9.60	20	4,665	0.43%
2021/05/18	1.1	9.28	14	9.68	10.00	-12.9	4,628	-0.28%
2021/05/17	15	9.39	7	9.53	9.36	8	4,590	0.17%
2021/05/14	4	11.03	4	10.61	10.40	0	4,504	0.00%
2021/05/13	13.1	10.97	26	10.87	10.85	-13	4,414	-0.29%
2021/05/12	56	12.07	73	12.12	12.05	-17	4,270	-0.40%
2021/05/11	56	12.20	114	11.84	12.30	-58	3,839	-1.51%	大賣/
2021/05/10	4	11.00	15	11.03	11.20	-11	3,412	-0.32%
2021/05/07	31	10.19	11	10.14	10.20	20	3,307	0.60%
2021/05/06	14.1	10.67	34	10.51	10.40	-19.9	3,208	-0.62%
2021/05/05	65.1	11.60	34.1	11.57	11.50	31	3,017	1.03%
2021/05/04	109.1	12.51	111	12.48	12.70	-1.9	2,694	-0.07%	大買/大賣/
2021/05/03	48	11.01	20	11.35	11.55	28	2,020	1.39%
2021/04/29	69	10.26	10	10.10	10.50	59	1,736	3.40%
2021/04/28	0	0.00	4	9.29	9.72	-4	1,463	-0.27%
2021/04/26	0	0.00	10	9.10	9.06	-10	1,368	-0.73%
2021/04/23	2	9.07	2	9.14	9.16	0	1,338	0.00%
2021/04/22	24	9.44	19	9.48	9.45	5	1,292	0.39%
2021/04/21	1	9.07	0	0.00	9.10	1	1,141	0.09%
2021/04/20	0	0.00	9	9.01	9.00	-9	1,113	-0.81%
2021/04/19	12	9.11	2	9.09	9.11	10	1,097	0.91%
2021/04/16	2	8.56	2	8.67	8.67	0	1,028	0.00%
2021/04/15	0	0.00	2	8.39	8.46	-2	1,013	-0.20%
2021/04/14	4.5	8.33	0	0.00	8.29	4.5	1,016	0.44%
2021/04/13	0.1	8.47	0	0.00	8.52	0.1	1,033	0.01%
2021/04/12	0	0.00	4.2	8.66	8.63	-4.2	1,025	-0.41%
2021/04/09	7	8.46	0	0.00	8.34	7	1,008	0.69%
2021/04/08	0	0.00	5	8.45	8.45	-5	1,007	-0.50%
2021/04/06	0	0.00	5	8.07	8.11	-5	995	-0.50%
2021/04/01	0	0.00	2	8.14	8.15	-2	1,012	-0.20%
2021/03/30	2	8.28	0	0.00	8.26	2	1,107	0.18%
2021/03/29	0	0.00	1	8.56	8.53	-1	1,217	-0.08%
2021/03/26	1	8.50	2	8.45	8.65	-1	1,244	-0.08%
2021/03/23	2	8.06	0	0.00	8.04	2	1,184	0.17%
2021/03/22	2	8.05	0	0.00	8.07	2	1,188	0.17%
2021/03/10	0	0.00	4.1	8.01	8.01	-4.1	1,287	-0.32%
2021/03/03	3	8.01	0	0.00	8.01	3	1,318	0.23%
2021/02/24	0	0.00	2	8.27	8.19	-2	1,321	-0.15%
2021/02/22	3	8.11	0	0.00	8.19	3	1,309	0.23%
2021/02/18	0	0.00	5	8.00	8.05	-5	1,301	-0.38%
2021/02/17	8	7.64	3	7.60	7.71	5	1,299	0.38%
2021/02/04	2	8.31	0	0.00	8.27	2	1,246	0.16%
2021/02/02	1	8.34	2	8.34	8.34	-1	1,270	-0.08%
2021/01/29	2	8.67	5	8.71	8.48	-3	1,286	-0.23%
2021/01/28	2	8.77	0	0.00	8.75	2	1,275	0.16%
2021/01/27	0	0.00	1	8.96	8.96	-1	1,272	-0.08%
2021/01/25	0	0.00	10	9.01	9.07	-10	1,291	-0.77%
2021/01/21	3	9.19	5	8.96	9.02	-2	1,404	-0.14%
2021/01/20	5	9.10	2	9.08	9.27	3	1,397	0.21%
2021/01/18	4	8.91	1	8.99	8.93	3	1,375	0.22%
2021/01/15	2	9.10	0	0.00	9.03	2	1,372	0.15%
2021/01/14	2	9.14	2	9.16	9.16	0	1,361	0.00%
2021/01/13	2	9.18	0	0.00	9.16	2	1,364	0.15%
2021/01/12	4	9.24	0	0.00	9.16	4	1,361	0.29%
2021/01/11	1	9.33	1	9.34	9.32	0	1,339	0.00%
2021/01/08	2	9.36	0	0.00	9.37	2	1,340	0.15%
2021/01/07	1	9.55	2	9.65	9.50	-1	1,328	-0.08%
2021/01/06	2	9.63	1	9.58	9.58	1	1,320	0.08%
2021/01/05	0	0.00	1	10.00	9.92	-1	1,301	-0.08%
2020/12/31	0	0.00	4	9.99	9.85	-4	1,288	-0.31%
2020/12/30	5	9.82	0	0.00	9.83	5	1,289	0.39%
2020/12/29	2	9.84	10	9.83	9.80	-8	1,349	-0.59%
2020/12/28	10	9.98	1	9.96	9.95	9	1,412	0.64%
2020/12/25	1	9.97	11	10.02	9.99	-10	1,384	-0.72%
2020/12/23	14	10.08	0	0.00	9.93	14	1,295	1.08%
2020/12/22	0	0.00	4	9.80	9.92	-4	1,179	-0.34%
2020/12/21	0	0.00	8	9.52	9.55	-8	1,122	-0.71%
2020/12/18	0	0.00	7	9.54	9.50	-7	1,127	-0.62%
2020/12/16	0	0.00	2	9.64	9.60	-2	1,178	-0.17%
2020/12/15	0	0.00	1	9.75	9.60	-1	1,179	-0.08%
2020/12/11	0	0.00	2	9.44	9.46	-2	1,167	-0.17%
2020/12/08	2	9.37	0	0.00	9.33	2	1,157	0.17%
2020/12/04	1	9.45	2	9.43	9.43	-1	1,141	-0.09%
2020/12/01	5	9.48	1	9.54	9.45	4	1,152	0.35%
2020/11/27	0	0.00	0.2	9.44	9.47	-0.2	1,154	-0.02%
2020/11/25	0	0.00	0.1	9.50	9.43	-0.1	1,159	-0.01%
2020/11/19	0	0.00	1	9.47	9.47	-1	1,166	-0.09%
2020/11/11	0	0.00	0	9.02	9.50	0	1,250	0.00%
2020/11/10	0	0.00	37	9.57	9.51	-37	1,299	-2.85%
2020/11/06	1	9.61	0	0.00	9.53	1	1,309	0.08%
2020/11/05	0	0.00	8	9.63	9.61	-8	1,329	-0.60%
2020/11/03	2	9.61	1	9.65	9.61	1	1,444	0.07%
2020/11/02	1	9.64	3	9.65	9.64	-2	1,510	-0.13%
2020/10/30	13	9.75	18	9.73	9.88	-5	1,536	-0.33%
2020/10/29	5	9.87	2.8	9.76	9.95	2.2	1,583	0.14%
2020/10/28	8	9.57	9	9.48	9.47	-1	1,601	-0.06%
2020/10/27	0	0.00	10	9.63	9.59	-10	1,609	-0.62%
2020/10/26	2	9.50	0	0.00	9.48	2	1,617	0.12%
2020/10/23	0	0.00	1	9.60	9.55	-1	1,625	-0.06%
2020/10/21	0	0.00	6	9.53	9.57	-6	1,659	-0.36%
2020/10/20	0	0.00	1	9.59	9.51	-1	1,685	-0.06%
2020/10/19	6	9.57	0	0.00	9.57	6	1,702	0.35%
2020/10/16	2	9.63	0	0.00	9.60	2	1,715	0.12%
2020/10/15	1	9.67	0	0.00	9.66	1	1,745	0.06%
2020/10/13	0	0.00	2	9.92	9.77	-2	1,803	-0.11%
2020/10/12	2	9.69	0	0.00	9.65	2	1,805	0.11%
2020/10/08	0	0.00	2	9.82	9.80	-2	1,846	-0.11%
2020/10/07	7	9.91	4	9.92	9.97	3	1,938	0.15%
2020/10/06	11	9.88	11	9.94	9.90	0	2,107	0.00%
2020/10/05	5	9.98	13	9.85	10.25	-8	2,116	-0.38%
2020/09/30	1	9.32	1	9.42	9.35	0	2,096	0.00%
2020/09/28	11	9.53	4	9.40	9.49	7	2,179	0.32%
2020/09/25	4	9.46	0	0.00	9.33	4	2,213	0.18%
2020/09/24	6	9.61	4	9.46	9.46	2	2,245	0.09%
2020/09/23	0	0.00	11	9.75	9.80	-11	2,256	-0.49%
2020/09/22	14	9.72	2	9.63	9.57	12	2,266	0.53%
2020/09/21	1	9.84	7	9.85	9.90	-6	2,279	-0.26%
2020/09/18	3	9.71	3	9.65	9.72	0	2,284	0.00%
2020/09/17	0	0.00	2	9.70	9.60	-2	2,337	-0.09%
2020/09/16	3	9.64	2	9.59	9.61	1	2,479	0.04%
2020/09/15	0	0.00	1	9.36	9.34	-1	2,724	-0.04%
2020/09/11	7	9.44	4	9.33	9.33	3	2,921	0.10%
2020/09/09	2	9.37	0	0.00	9.52	2	3,023	0.07%
2020/09/04	3	9.38	0	0.00	9.37	3	3,051	0.10%
2020/09/03	2	9.46	0	0.00	9.45	2	3,091	0.06%
2020/08/31	2	9.75	0	0.00	9.60	2	3,239	0.06%
2020/08/28	0	0.00	2	9.71	9.58	-2	3,237	-0.06%
2020/08/27	2	9.61	1	9.60	9.54	1	3,241	0.03%
2020/08/26	5	9.57	7.1	9.64	9.65	-2.1	3,245	-0.07%
2020/08/25	0	0.00	2	9.61	9.55	-2	3,245	-0.06%
2020/08/24	2	9.62	0	0.00	9.51	2	3,253	0.06%
2020/08/21	2	9.49	0	0.00	9.60	2	3,260	0.06%
2020/08/20	4	9.38	13	9.47	9.44	-9	3,261	-0.28%
2020/08/19	4	9.80	0	0.00	9.73	4	3,243	0.12%
2020/08/18	0	0.00	1	10.10	9.94	-1	3,249	-0.03%
2020/08/14	0	0.00	10	10.30	10.05	-10	3,353	-0.30%
2020/08/13	9	9.78	0	0.00	9.69	9	3,316	0.27%
2020/08/12	1	9.98	0	0.00	9.96	1	3,303	0.03%
2020/08/10	14	10.24	4	10.35	10.10	10	3,316	0.30%
2020/08/07	10	10.60	10	10.61	10.60	0	3,320	0.00%
2020/08/06	1	10.10	15	10.32	10.60	-14	3,326	-0.42%
2020/08/05	11	10.05	12	9.98	10.05	-1	3,288	-0.03%
2020/08/04	28	10.29	5	10.28	10.25	23	3,303	0.70%
2020/08/03	5	10.05	5	9.83	10.20	0	3,355	0.00%
2020/07/30	2	9.36	0	0.00	9.39	2	3,403	0.06%
2020/07/28	1	9.50	1	9.21	9.23	0	3,435	0.00%
2020/07/24	2	9.96	3	10.00	9.78	-1	3,419	-0.03%
2020/07/23	4	9.70	1	9.89	9.67	3	3,394	0.09%
2020/07/22	1	9.99	3	9.97	9.90	-2	3,391	-0.06%
2020/07/21	4	10.11	1	10.05	10.00	3	3,388	0.09%
2020/07/20	1	10.40	7	9.19	10.40	-6	3,346	-0.18%
2020/07/17	7	9.50	0	0.00	9.49	7	3,302	0.21%
2020/07/15	6	9.93	25	9.89	9.78	-19	3,258	-0.58%
2020/07/14	3	9.94	4	10.44	10.10	-1	3,218	-0.03%
2020/07/13	40	10.61	7	10.65	10.95	33	3,111	1.06%
2020/07/10	1	9.27	10	9.27	9.99	-9	2,924	-0.31%
2020/07/09	4	9.09	19	9.16	9.09	-15	2,849	-0.53%
2020/07/08	0	0.00	5	9.84	9.54	-5	2,794	-0.18%
2020/07/07	1	10.10	7	10.02	9.96	-6	2,749	-0.22%
2020/07/06	4	9.90	51	9.86	9.85	-47	2,749	-1.71%
2020/07/02	0	0.00	4	10.19	10.20	-4	2,790	-0.14%
2020/07/01	0	0.00	13	10.39	10.25	-13	2,770	-0.47%
2020/06/30	5	10.54	7	10.64	10.50	-2	2,755	-0.07%
2020/06/29	0	0.00	87	10.21	10.40	-87	2,717	-3.20%
2020/06/24	17	10.31	15	10.61	10.40	2	2,677	0.07%
2020/06/23	115	11.23	12	10.38	10.30	103	2,608	3.95%	大買/鉅額交易
2020/06/22	60	11.96	19.1	12.08	11.40	40.9	2,451	1.67%
2020/06/19	54	11.85	11	11.85	11.85	43	2,183	1.97%
2020/06/18	49	10.80	0	0.00	10.80	49	2,052	2.39%
2020/06/17	10	9.83	8	9.83	9.83	2	1,986	0.10%
2020/06/16	2	8.70	0	0.00	8.94	2	1,909	0.10%
2020/06/15	3	8.62	0	0.00	8.57	3	1,895	0.16%
2020/06/11	2	8.50	2	8.57	8.31	0	1,886	0.00%
2020/06/10	4	8.87	0	0.00	8.75	4	1,882	0.21%
2020/06/09	5	9.40	5	8.61	9.25	0	1,866	0.00%
2020/06/08	4	8.16	0	0.00	8.61	4	1,773	0.23%
2020/06/05	0	0.00	3	8.18	8.25	-3	1,734	-0.17%
2020/06/03	2	8.03	0	0.00	8.00	2	1,736	0.12%
2020/06/02	1	7.94	15	7.91	7.89	-14	1,725	-0.81%
2020/05/29	0	0.00	7	8.23	8.03	-7	1,707	-0.41%
2020/05/27	2	8.14	0	0.00	8.10	2	1,684	0.12%
2020/05/26	0	0.00	3	8.21	8.23	-3	1,672	-0.18%
2020/05/22	13	8.47	2	8.43	8.42	11	1,627	0.68%
2020/05/20	0	0.00	5	7.25	7.26	-5	1,490	-0.34%
2020/05/19	3	7.45	7	7.39	7.39	-4	1,472	-0.27%
2020/05/18	5	7.49	5	7.46	7.32	0	1,462	0.00%
2020/05/15	9	7.85	9	7.69	7.61	0	1,451	0.00%
2020/05/14	2	8.34	5	8.00	8.08	-3	1,417	-0.21%
2020/05/13	14	8.62	14	8.68	8.55	0	1,376	0.00%
2020/05/12	2	8.24	4	8.24	8.20	-2	1,283	-0.16%
2020/05/11	35	8.69	16	8.69	8.65	19	1,248	1.52%
2020/05/08	16	9.22	28	8.97	8.64	-12	1,197	-1.00%
2020/05/07	0	0.00	7	9.38	9.38	-7	1,033	-0.68%
2020/05/06	11	8.07	6	7.96	8.53	5	995	0.50%
2020/05/05	4	7.81	0	0.00	7.76	4	907	0.44%
2020/04/30	1	7.54	2	7.71	7.59	-1	879	-0.11%
2020/04/29	0	0.00	5	7.40	7.39	-5	869	-0.57%
2020/04/28	2	7.26	4	7.34	7.28	-2	866	-0.23%
2020/04/27	5	7.35	0	0.00	7.36	5	877	0.57%
2020/04/13	1	7.35	0	0.00	7.32	1	837	0.12%
2020/04/10	2	7.74	1	7.96	7.80	1	822	0.12%
2020/04/09	2	7.94	1	8.05	7.96	1	807	0.12%
2020/04/08	7	7.98	0	0.00	8.19	7	774	0.90%
2020/03/27	0	0.00	1	5.80	5.68	-1	617	-0.16%
2020/03/26	1	5.41	0	0.00	5.58	1	612	0.16%
2020/03/24	2	5.20	0	0.00	5.18	2	615	0.33%
2020/03/19	1	4.93	0	0.00	4.96	1	601	0.17%
2020/03/18	0	0.00	1	5.52	5.47	-1	581	-0.17%
2020/03/16	1	5.87	0	0.00	5.90	1	554	0.18%
2020/03/13	1	6.03	0	0.00	6.07	1	535	0.19%
2020/03/12	2	6.85	0	0.00	6.69	2	503	0.40%
2020/03/09	1	7.66	0	0.00	7.58	1	500	0.20%
2020/03/05	0	0.00	1	7.90	7.95	-1	489	-0.20%
2020/03/02	1	7.73	5	7.95	7.90	-4	484	-0.83%
2020/02/27	0	0.00	10	8.00	8.00	-10	479	-2.09%
2020/02/25	0	0.00	4	8.04	8.06	-4	481	-0.83%
2020/02/21	1	8.12	0	0.00	8.15	1	502	0.20%
2020/02/18	1	8.16	0	0.00	8.11	1	560	0.18%
2020/02/14	0	0.00	1	8.31	8.32	-1	567	-0.18%
2020/02/05	4	8.91	0	0.00	8.80	4	540	0.74%
2020/02/03	7	8.09	0	0.00	8.17	7	512	1.37%
2020/01/31	1	8.36	0	0.00	8.42	1	500	0.20%
2020/01/30	4	8.66	4	8.76	8.36	0	495	0.00%
2020/01/20	0	0.00	2	9.00	8.99	-2	476	-0.42%
2020/01/08	1	8.91	0	0.00	9.10	1	479	0.21%
2020/01/07	1	9.02	0	0.00	9.02	1	471	0.21%
2020/01/06	1	9.06	0	0.00	9.10	1	475	0.21%
2019/12/31	0	0.00	1	9.13	9.14	-1	473	-0.21%
2019/12/30	11	9.16	0	0.00	9.16	11	472	2.33%
2019/12/26	0	0.00	1	9.18	9.16	-1	472	-0.21%
2019/12/24	1	9.16	0	0.00	9.15	1	473	0.21%
2019/12/19	9	9.28	0	0.00	9.27	9	474	1.90%
2019/12/16	0	0.00	1	9.25	9.26	-1	467	-0.21%
2019/12/12	1	9.21	0	0.00	9.22	1	461	0.22%
2019/12/10	0	0.00	7	9.45	9.43	-7	457	-1.53%
2019/12/09	0	0.00	8	9.43	9.44	-8	456	-1.75%
2019/12/06	0	0.00	2	9.49	9.54	-2	454	-0.44%
2019/12/05	7	9.31	0	0.00	9.36	7	438	1.60%
2019/12/04	2	9.03	0	0.00	9.07	2	425	0.47%
2019/12/03	0	0.00	2	9.16	9.14	-2	408	-0.49%
2019/12/02	7	9.17	0	0.00	9.15	7	405	1.73%
2019/11/28	1	9.30	0	0.00	9.30	1	398	0.25%
2019/11/26	5	9.35	0	0.00	9.33	5	392	1.27%
2019/11/25	2	9.35	1	9.33	9.34	1	392	0.25%
2019/11/22	0	0.00	5	9.33	9.32	-5	386	-1.29%
2019/11/21	2	9.30	0	0.00	9.31	2	386	0.52%
2019/11/20	9	9.22	0	0.00	9.36	9	381	2.36%
2019/11/19	7	9.40	2	9.39	9.36	5	366	1.36%
2019/11/18	22	9.31	6	9.30	9.29	16	367	4.35%
2019/11/15	9	9.34	6	9.20	9.40	3	363	0.83%
2019/11/13	0	0.00	0	10.00	10.00	0	299	-0.01%
2019/11/04	0	0.00	2.1	10.30	10.25	-2.1	372	-0.56%
2019/11/01	0	0.00	2	10.20	10.20	-2	372	-0.54%
2019/10/31	0	0.00	2	10.20	10.20	-2	379	-0.53%
2019/10/21	0	0.00	2	10.45	10.45	-2	394	-0.51%
2019/10/16	0	0.00	0.4	10.50	10.45	-0.4	389	-0.11%
2019/10/08	0.4	10.15	0	0.00	10.15	0.4	375	0.12%
2019/10/03	0.4	10.25	0	0.00	10.25	0.4	376	0.11%
2019/08/15	2	10.05	0	0.00	10.10	2	606	0.33%
2019/07/30	0	0.00	4	11.45	11.45	-4	669	-0.60%
2019/07/15	0	0.00	1	11.45	11.50	-1	672	-0.15%
2019/06/26	1	11.35	0	0.00	11.40	1	762	0.13%
2019/06/17	3	11.45	0	0.00	11.45	3	768	0.39%
2019/06/04	0	0.00	2	11.45	11.45	-2	817	-0.24%
2019/05/28	5	12.10	0	0.00	12.10	5	746	0.67%
2019/05/27	2	12.00	0	0.00	12.10	2	739	0.27%
2019/05/23	11	12.25	6	12.13	12.20	5	703	0.71%
2019/05/17	12	11.86	10	11.95	11.90	2	584	0.34%
2019/05/14	10	11.45	10	11.50	11.40	0	488	0.00%
2019/05/08	0	0.00	1	11.40	11.35	-1	452	-0.22%
2019/05/02	0	0.00	5	11.50	11.45	-5	441	-1.13%
2019/04/18	1	11.50	0	0.00	11.50	1	463	0.22%
2019/04/15	0	0.00	0.9	11.60	11.65	-0.9	473	-0.19%
2019/04/03	0	0.00	2	11.45	11.40	-2	426	-0.47%
2019/04/01	0	0.00	0.1	11.50	11.40	-0.1	425	-0.03%
2019/03/27	5	11.40	0	0.00	11.40	5	423	1.18%
2019/03/26	0	0.00	0.1	11.45	11.40	-0.1	419	-0.02%
2019/03/25	0	0.00	5.1	11.50	11.45	-5.1	416	-1.22%
2019/03/19	0	0.00	1	11.85	11.75	-1	402	-0.25%
2019/03/15	1	11.80	0	0.00	11.85	1	399	0.25%
2019/03/11	0	0.00	1	11.45	11.45	-1	432	-0.23%
2019/03/08	5	11.45	0	0.00	11.45	5	436	1.15%
2019/03/07	5	11.45	0	0.00	11.40	5	428	1.17%
2019/03/05	15	11.50	0	0.00	11.45	15	429	3.50%
2019/02/12	1	11.70	0	0.00	11.70	1	405	0.25%
2019/01/29	0	0.00	1	11.35	11.40	-1	408	-0.24%
2019/01/23	0	0.00	0.1	11.25	11.25	-0.1	408	-0.02%
2019/01/17	1	11.10	0	0.00	11.10	1	424	0.24%
2019/01/16	0	0.00	0	11.25	11.15	0	424	0.00%
2019/01/09	0	0.00	5	11.70	11.55	-5	440	-1.13%
2018/12/21	1	11.65	0	0.00	11.75	1	494	0.20%
2018/12/11	0	0.00	3	12.27	12.30	-3	701	-0.43%
2018/12/07	1	12.40	4	12.38	12.45	-3	763	-0.39%
2018/12/05	0.9	12.00	0	0.00	11.95	0.9	787	0.11%
2018/12/04	0	0.00	0	12.20	12.25	0	810	0.00%
2018/12/03	4	12.25	1	12.25	12.20	3	891	0.34%
2018/11/26	0	0.00	5	12.15	12.05	-5	1,045	-0.48%
2018/11/16	1	12.00	0	0.00	12.00	1	1,127	0.09%
2018/10/25	0	0.00	0.3	13.50	12.00	-0.3	1,313	-0.02%
2018/10/24	0	0.00	9	12.32	12.30	-9	1,306	-0.69%
2018/10/18	1	13.10	6	13.36	13.05	-5	1,292	-0.39%
2018/10/12	0	0.00	78	12.93	12.95	-78	1,254	-6.22%
2018/10/08	0	0.00	0	13.90	13.90	0	1,210	0.00%
2018/10/02	0	0.00	10	14.45	14.40	-10	1,169	-0.85%
2018/10/01	10	14.45	0.2	14.35	14.35	9.8	1,160	0.84%
2018/09/28	20	14.30	1	14.50	14.30	19	1,159	1.64%
2018/09/27	0.7	14.40	0	14.40	14.40	0.7	1,150	0.06%
2018/09/26	0	0.00	2	14.45	14.50	-2	1,147	-0.17%
2018/09/21	5	14.45	0	0.00	14.45	5	1,172	0.43%
2018/09/20	5	14.50	0	0.00	14.50	5	1,166	0.43%
2018/09/19	0	0.00	18	14.60	14.75	-18	1,143	-1.57%
2018/09/18	0	0.00	1	14.70	14.65	-1	1,113	-0.09%
2018/09/17	1	14.50	11	14.34	14.60	-10	1,050	-0.95%
2018/09/14	1	14.45	6	14.35	14.30	-5	996	-0.50%
2018/09/13	11	14.41	2	14.40	14.40	9	973	0.92%
2018/09/12	4	14.13	4	14.09	14.05	0	930	0.00%
2018/09/10	11	13.52	50	13.42	13.45	-39	854	-4.56%
2018/09/07	2	14.10	133	14.03	13.80	-131	817	-16.03%	大賣/鉅額交易
2018/09/06	23	13.85	0	0.00	13.95	23	733	3.13%
2018/09/05	33	13.93	1	14.00	13.90	32	719	4.45%
2018/09/04	116	13.95	2	13.75	14.00	114	694	16.41%	大買/鉅額交易
2018/09/03	2	13.85	1	14.05	13.90	1	673	0.15%
2018/08/31	0	0.00	2	13.40	13.70	-2	627	-0.32%
2018/08/23	2	14.15	3	13.90	13.90	-1	552	-0.18%
2018/08/22	4	14.24	15	14.36	14.25	-11	520	-2.11%
2018/08/21	2	13.30	10	13.20	13.40	-8	373	-2.14%
2018/08/20	10	13.45	1	13.40	13.30	9	365	2.46%
2018/08/01	0	0.00	1	13.20	13.15	-1	400	-0.25%
2018/07/12	1	12.70	0	0.00	12.90	1	451	0.22%
2018/07/05	1	12.90	0	0.00	12.85	1	466	0.21%
2018/07/04	0	0.00	2	13.00	13.05	-2	467	-0.43%
2018/07/03	0	0.00	4	13.48	13.45	-4	467	-0.86%
2018/07/02	5	13.61	8	13.59	13.60	-3	457	-0.66%
2018/06/29	0	0.00	20	13.15	13.15	-20	423	-4.72%
2018/06/27	0	0.00	3	12.95	12.95	-3	493	-0.61%
2018/06/25	5	13.05	0	0.00	12.95	5	497	1.00%
2018/06/12	0	0.00	5	13.18	13.20	-5	580	-0.86%
2018/06/11	0	0.00	2	13.20	13.20	-2	578	-0.35%
2018/06/07	2	13.20	0	0.00	13.20	2	583	0.34%
2018/06/05	3	13.35	2	13.30	13.35	1	579	0.17%
2018/06/01	0	0.00	1	13.20	13.15	-1	567	-0.18%
2018/05/21	0	0.00	1	13.10	13.10	-1	560	-0.18%
2018/05/17	1	13.05	0	0.00	13.05	1	563	0.18%
2018/05/16	6	13.27	6	13.38	13.30	0	548	0.00%
2018/05/15	28	12.50	0	0.00	12.50	28	512	5.47%
2018/05/03	1	12.00	0	0.00	12.00	1	546	0.18%
2018/04/30	0	0.00	2	12.10	12.30	-2	544	-0.37%
2018/04/27	3	11.90	0	0.00	11.90	3	550	0.54%
2018/04/26	2	11.95	0	0.00	11.90	2	622	0.32%
2018/04/25	1	12.05	2	12.15	12.20	-1	615	-0.16%
2018/04/24	1	12.55	0	0.00	12.30	1	612	0.16%
2018/04/18	0	0.00	5	12.65	12.65	-5	628	-0.80%
2018/04/17	0	0.00	1	12.85	12.90	-1	634	-0.16%
2018/04/03	0	0.00	2	13.05	13.00	-2	753	-0.27%
2018/03/30	4	12.90	0	0.00	12.90	4	684	0.58%
2018/03/29	1	13.00	0	0.00	13.00	1	682	0.15%
2018/03/27	1	12.85	0	0.00	13.05	1	700	0.14%
2018/03/26	3	13.00	0	0.00	12.95	3	686	0.44%
2018/03/23	1	13.10	0	0.00	13.15	1	676	0.15%
2018/03/21	1	13.45	0	0.00	13.45	1	666	0.15%
2018/03/20	1	13.55	0	0.00	13.50	1	658	0.15%
2018/03/19	1	13.70	0	0.00	13.70	1	666	0.15%
2018/03/16	1	13.80	0	0.00	13.75	1	660	0.15%
2018/03/12	2	13.98	0	0.00	13.95	2	654	0.31%
2018/03/01	0	0.00	23	14.10	14.10	-23	702	-3.27%
2018/02/26	23	14.20	0	0.00	14.20	23	709	3.24%
2018/02/21	2	14.00	0	0.00	13.95	2	751	0.27%
2018/02/12	0	0.00	1	14.00	13.85	-1	751	-0.13%
2018/02/08	1	13.95	0	0.00	14.00	1	786	0.13%
2018/02/06	3	14.05	5	14.06	13.80	-2	795	-0.25%
2018/02/05	0	0.00	6	14.38	14.35	-6	781	-0.77%
2018/02/02	3	14.55	0	0.00	14.50	3	786	0.38%
2018/02/01	11	14.70	10	14.65	14.60	1	797	0.13%
2018/01/31	3	14.45	0	0.00	14.45	3	801	0.37%
2018/01/29	1	14.75	0	0.00	14.60	1	810	0.12%
2018/01/26	2	14.60	0	0.00	14.65	2	810	0.25%
2018/01/25	0	0.00	10	14.60	14.65	-10	810	-1.23%
2018/01/24	13	14.68	0	0.00	14.60	13	812	1.60%
2018/01/23	1	14.80	0	0.00	14.80	1	814	0.12%
2018/01/22	0	0.00	43.1	14.75	14.85	-43.1	813	-5.29%
2018/01/19	21	14.47	0	0.00	14.40	21	746	2.81%
2018/01/18	1	14.40	0	0.00	14.40	1	748	0.13%
2018/01/17	0	0.00	30	14.40	14.45	-30	750	-4.00%
2018/01/12	3	14.55	0	0.00	14.50	3	763	0.39%
2018/01/11	1	14.60	7	14.55	14.55	-6	762	-0.79%
2018/01/10	30	14.70	0	0.00	14.60	30	795	3.77%
2018/01/08	1	14.30	0	0.00	14.25	1	730	0.14%