宏遠證 (6015)-國泰-館前券商分點個股進出

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

宏遠證

(6015)

可現股當沖

股價
12.85
漲跌
▲0.30
漲幅
+2.39%
成交量
5,034張
產業
上櫃金融類股0.00%
109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

宏遠證 (6015)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/06/03	0	0.00	1.3	12.73	12.85	-1.3	3,005	-0.04%
2024/05/31	205	12.66	0	0.00	12.55	205	2,951	6.95%	大買/鉅額交易
2024/05/28	0	12.70	0	0.00	12.80	0	3,056	0.00%
2024/05/24	5	12.25	6	12.33	12.45	-1	3,024	-0.03%
2024/05/23	6.1	12.45	8	12.40	12.35	-1.9	3,019	-0.06%
2024/05/22	0.6	12.61	0	0.00	12.60	0.6	3,012	0.02%
2024/05/21	2.3	12.56	13	12.57	12.60	-10.7	3,012	-0.36%
2024/05/20	3	12.73	1	12.70	12.70	2	2,994	0.07%
2024/05/17	0.1	12.90	3	12.95	12.90	-2.9	2,980	-0.10%
2024/05/16	4	12.79	0	0.00	12.90	4	2,978	0.13%
2024/05/15	3.2	12.76	2	12.65	12.70	1.2	2,935	0.04%
2024/05/14	0.2	12.50	0	0.00	12.40	0.2	2,894	0.01%
2024/05/13	2.3	12.41	0	0.00	12.45	2.3	2,887	0.08%
2024/05/10	0	0.00	1	12.40	12.50	-1	2,877	-0.03%
2024/05/09	3	12.40	0	0.00	12.35	3	2,857	0.10%
2024/05/08	12.4	12.47	1	12.65	12.45	11.4	2,828	0.40%
2024/05/07	2.2	13.22	22	13.21	13.30	-19.8	2,728	-0.73%
2024/05/06	0	0.00	1	13.40	13.50	-1	2,693	-0.04%
2024/05/03	0	0.00	3	13.27	13.20	-3	2,647	-0.11%
2024/05/02	0	0.00	2	13.20	13.30	-2	2,615	-0.08%
2024/04/29	0	0.00	28	13.16	13.20	-28	2,544	-1.10%
2024/04/26	0	0.00	25	12.75	12.80	-25	2,477	-1.01%
2024/04/25	2.1	12.75	2	12.70	12.75	0.1	2,459	0.00%
2024/04/24	20.5	12.75	3.1	12.80	12.75	17.4	2,452	0.71%
2024/04/23	0	0.00	1	12.70	12.75	-1	2,439	-0.04%
2024/04/19	9.2	12.38	6	12.40	12.45	3.2	2,399	0.13%
2024/04/18	0.2	12.93	5	12.60	12.85	-4.8	2,355	-0.20%
2024/04/17	5.1	12.45	2	12.43	12.45	3.1	2,317	0.13%
2024/04/16	35.5	12.31	10	12.40	12.30	25.5	2,296	1.11%
2024/04/15	37.2	12.91	0	0.00	12.90	37.2	2,215	1.68%
2024/04/12	33.5	13.38	0	0.00	13.30	33.5	2,144	1.56%
2024/04/11	29.3	13.10	0	0.00	13.05	29.3	2,057	1.42%
2024/04/10	18.5	12.88	2	13.05	13.00	16.5	1,958	0.84%
2024/04/09	7	13.10	11	13.17	13.20	-4	1,838	-0.22%
2024/04/08	4.6	12.73	5	12.72	12.85	-0.4	1,716	-0.02%
2024/04/03	0	0.00	1	12.35	12.30	-1	1,579	-0.06%
2024/04/01	0	0.00	1	12.40	12.50	-1	1,531	-0.07%
2024/03/28	1	12.20	13	12.20	12.15	-12	1,460	-0.82%
2024/03/27	0.6	12.25	0	0.00	12.30	0.6	1,436	0.04%
2024/03/26	1	12.35	2	12.50	12.45	-1	1,391	-0.07%
2024/03/25	1.3	12.36	0.2	12.35	12.30	1.1	1,344	0.08%
2024/03/22	2.8	12.33	0	0.00	12.35	2.8	1,337	0.21%
2024/03/21	4.1	12.42	2	12.43	12.45	2.1	1,323	0.16%
2024/03/20	0	12.00	0	0.00	11.95	0	1,298	0.00%
2024/03/19	0	11.92	3	11.87	11.95	-3	1,286	-0.23%
2024/03/18	0.3	11.85	0	0.00	11.75	0.3	1,274	0.03%
2024/03/15	4	11.95	6	12.10	11.80	-2	1,252	-0.16%
2024/03/14	9	12.32	34	12.17	12.25	-25	1,196	-2.09%
2024/03/13	12.1	12.53	2	12.60	12.50	10.1	1,113	0.90%
2024/03/12	25	12.34	4.1	12.40	12.60	20.9	1,043	2.01%
2024/03/11	2	12.30	21	12.30	12.35	-19	990	-1.92%
2024/03/08	50.1	12.24	54	12.35	12.10	-3.9	942	-0.42%
2024/03/07	20.1	11.95	6.2	11.88	11.95	13.9	798	1.74%
2024/03/06	1	11.85	3	11.77	11.80	-2	757	-0.26%
2024/03/05	2	11.75	0	0.00	11.75	2	740	0.27%
2024/03/04	22	11.87	4	11.85	11.80	18	709	2.54%
2024/03/01	3.1	11.10	6	11.12	11.15	-2.9	615	-0.47%
2024/02/29	0	10.90	10	10.90	11.00	-10	592	-1.69%
2024/02/27	0.1	10.80	0	0.00	10.75	0.1	577	0.01%
2024/02/26	10	10.80	0	0.00	10.80	10	569	1.75%
2024/02/23	0	0.00	1	11.00	10.95	-1	562	-0.18%
2024/02/22	2	11.00	5	11.00	11.00	-3	554	-0.54%
2024/02/20	3	10.95	0	0.00	10.90	3	548	0.55%
2024/02/19	0.1	11.05	2.9	10.92	11.00	-2.8	543	-0.52%
2024/02/16	10	10.65	0	0.00	10.85	10	539	1.85%
2024/02/01	0.2	10.30	0.1	10.30	10.30	0.2	515	0.03%
2024/01/25	1	10.50	0	0.00	10.40	1	516	0.19%
2024/01/19	0.2	10.25	0	0.00	10.25	0.2	531	0.03%
2024/01/18	0	10.30	0	0.00	10.15	0	530	0.00%
2024/01/11	0.2	10.55	2	10.60	10.60	-1.8	513	-0.35%
2024/01/10	0.5	10.54	0	0.00	10.50	0.5	522	0.10%
2024/01/09	0.1	10.80	0	0.00	10.65	0.1	516	0.01%
2024/01/08	1	10.85	0	0.00	10.80	1	502	0.20%
2024/01/05	0	0.00	0.1	10.85	10.90	-0.1	495	-0.03%
2024/01/03	3	11.03	1	11.10	10.95	2	495	0.40%
2024/01/02	3	11.13	1	11.20	11.15	2	478	0.42%
2023/12/29	0	0.00	2	11.10	11.15	-2	470	-0.43%
2023/12/28	11	11.00	0	0.00	11.00	11	474	2.32%
2023/12/27	3	11.05	0	0.00	11.00	3	487	0.62%
2023/12/22	21.1	10.85	2	10.85	10.85	19.1	481	3.98%
2023/12/21	1	10.80	0	0.00	10.80	1	476	0.21%
2023/12/19	5	10.80	0	0.00	10.90	5	462	1.08%
2023/12/15	7	11.24	1	10.90	11.25	6	449	1.33%
2023/12/14	1	10.80	6	10.90	10.80	-5	417	-1.20%
2023/12/13	10	10.65	0	0.00	10.65	10	409	2.44%
2023/12/12	0	0.00	10.1	10.60	10.65	-10.1	410	-2.47%
2023/12/11	1	10.85	1	11.00	10.80	0	411	0.00%
2023/12/08	1	10.90	1	10.95	10.80	0	413	0.00%
2023/12/07	1	10.85	0	0.00	10.85	1	414	0.24%
2023/12/04	0	0.00	4	11.00	10.95	-4	457	-0.87%
2023/12/01	11	11.00	0	0.00	11.00	11	459	2.39%
2023/11/30	0	0.00	1	10.90	10.95	-1	452	-0.22%
2023/11/29	0	0.00	2	10.75	10.75	-2	447	-0.45%
2023/11/28	0	0.00	3	10.70	10.70	-3	449	-0.67%
2023/11/22	0	0.00	0	10.70	10.65	0	477	0.00%
2023/11/20	0.1	10.45	0	0.00	10.50	0.1	483	0.03%
2023/11/17	10	10.55	0	0.00	10.55	10	492	2.03%
2023/11/09	0.1	10.15	0	0.00	10.05	0.1	562	0.02%
2023/11/08	0	0.00	20	10.15	10.15	-20	605	-3.30%
2023/11/03	0	0.00	2	10.10	10.20	-2	669	-0.30%
2023/11/02	0.1	10.10	0	0.00	10.10	0.1	715	0.01%
2023/11/01	0.5	9.86	0	0.00	9.90	0.5	785	0.06%
2023/10/31	1.2	9.98	6	9.78	9.72	-4.9	811	-0.60%
2023/10/26	0.1	10.15	0	0.00	10.05	0.1	984	0.01%
2023/10/24	1.5	10.20	0	0.00	10.20	1.5	1,408	0.11%
2023/10/19	1	10.15	0	0.00	10.15	1	1,739	0.06%
2023/10/18	1	10.10	0	0.00	10.05	1	1,757	0.06%
2023/10/17	0.1	10.35	0	0.00	10.30	0.1	1,765	0.00%
2023/10/16	2	10.28	0	0.00	10.30	2	1,791	0.11%
2023/10/13	1	10.35	4	10.45	10.35	-3	1,818	-0.16%
2023/10/12	0.2	10.35	0	0.00	10.50	0.2	1,842	0.01%
2023/10/11	1.2	10.21	0	0.00	10.25	1.2	1,859	0.06%
2023/10/04	2.1	10.23	1	10.15	10.15	1.1	1,904	0.06%
2023/10/03	7	10.54	0	0.00	10.45	7	1,927	0.36%
2023/09/28	0	0.00	4	10.63	10.70	-4	1,981	-0.20%
2023/09/27	1	10.60	1	10.55	10.60	0	1,991	0.00%
2023/09/21	1	10.55	0	0.00	10.55	1	2,035	0.05%
2023/09/20	1	10.70	0	0.00	10.60	1	2,037	0.05%
2023/09/18	1	10.90	0.4	11.15	11.00	0.6	2,071	0.03%
2023/09/15	2	10.95	1	10.90	10.90	1	2,080	0.05%
2023/09/12	0.2	10.55	6	10.56	10.60	-5.8	2,122	-0.27%
2023/09/11	0	0.00	2	10.45	10.45	-2	2,151	-0.09%
2023/09/08	3	10.87	35	10.75	10.80	-32	2,182	-1.47%
2023/08/30	2	11.40	1	11.45	11.55	1	2,549	0.04%
2023/08/25	1	11.30	0	0.00	11.20	1	2,663	0.04%
2023/08/24	1.4	11.20	5	11.20	11.25	-3.6	2,685	-0.13%
2023/08/23	1.3	10.97	0	0.00	11.05	1.3	2,726	0.05%
2023/08/22	0	11.20	0.2	11.00	11.00	-0.2	2,740	-0.01%
2023/08/21	0.5	11.30	0	0.00	11.15	0.5	2,728	0.02%
2023/08/18	5	11.30	0	0.00	11.20	5	2,723	0.18%
2023/08/16	2	11.35	10	11.50	11.45	-8	2,704	-0.30%
2023/08/14	2.5	11.69	6	11.68	11.65	-3.5	2,681	-0.13%
2023/08/11	2	12.40	0	0.00	12.25	2	2,639	0.08%
2023/08/09	15	12.35	0	0.00	12.55	15	2,613	0.57%
2023/08/08	10	12.81	3	12.80	12.70	7	2,588	0.27%
2023/08/07	11	12.43	17	12.49	12.45	-6	2,549	-0.24%
2023/08/04	0	0.00	1	13.10	13.15	-1	2,488	-0.04%
2023/08/02	11	13.10	15.8	12.84	12.90	-4.8	2,464	-0.20%
2023/08/01	10	13.50	3	13.48	13.45	7	2,407	0.29%
2023/07/31	0	0.00	15	13.35	13.30	-15	2,357	-0.64%
2023/07/28	12	13.15	18	13.10	13.15	-6	2,278	-0.26%
2023/07/27	56.5	13.59	6.1	13.56	13.55	50.3	2,192	2.30%
2023/07/26	25.3	12.65	30.2	13.05	13.30	-4.9	1,853	-0.26%
2023/07/25	3.1	12.00	13	11.95	12.10	-10	1,561	-0.64%
2023/07/24	5	11.90	0	0.00	11.80	5	1,532	0.33%
2023/07/19	20	12.00	8	11.90	11.90	12	1,508	0.80%
2023/07/18	1	11.90	0	0.00	11.85	1	1,494	0.07%
2023/07/17	2	11.83	1.2	11.88	11.90	0.8	1,472	0.06%
2023/07/14	0	0.00	3.1	11.45	11.55	-3.1	1,458	-0.21%
2023/07/13	20	11.45	0	0.00	11.25	20	1,455	1.37%
2023/07/07	0	0.00	2	11.85	11.85	-2	1,443	-0.14%
2023/07/04	10	11.80	0	0.00	11.80	10	1,367	0.73%
2023/06/30	0	0.00	1	11.40	11.40	-1	1,342	-0.07%
2023/06/29	0	0.00	1	11.20	11.25	-1	1,355	-0.07%
2023/06/26	1	11.55	40	11.64	11.55	-39	1,368	-2.85%
2023/06/21	40	11.84	0	0.00	11.80	40	1,365	2.93%
2023/06/20	1	11.80	0	0.00	11.80	1	1,364	0.07%
2023/06/19	1	11.75	0	0.00	11.75	1	1,363	0.07%
2023/06/16	0	0.00	2	12.00	11.90	-2	1,359	-0.15%
2023/06/15	0	0.00	2	11.83	12.00	-2	1,347	-0.15%
2023/06/14	1	11.95	0	0.00	11.95	1	1,321	0.08%
2023/06/13	5	11.90	1	11.50	11.90	4	1,287	0.31%
2023/06/08	1	11.35	39	11.30	11.25	-38	1,222	-3.11%
2023/06/07	1	11.75	0	0.00	11.95	1	1,139	0.09%
2023/06/06	12	11.96	6	12.14	11.85	6	1,115	0.54%
2023/06/05	14	11.95	6	11.97	11.90	8	1,058	0.76%
2023/06/02	3	11.20	0	11.00	11.15	3	978	0.31%
2023/06/01	9	10.78	4	10.58	10.85	5	906	0.55%
2023/05/31	0	0.00	0.3	10.20	10.25	-0.3	851	-0.04%
2023/05/29	0	10.40	5.1	10.35	10.40	-5.1	829	-0.61%
2023/05/26	0	0.00	124.1	10.08	10.15	-124.1	795	-15.59%	大賣/鉅額交易
2023/05/25	0	9.99	100	10.00	10.05	-100	794	-12.58%
2023/05/24	0.2	9.99	0	0.00	10.00	0.2	799	0.02%
2023/05/23	25.2	9.99	1	10.00	9.99	24.2	810	2.98%
2023/05/18	1	9.84	1	9.90	9.89	0	811	0.00%
2023/05/17	0.1	9.71	1	9.73	9.76	-0.9	806	-0.12%
2023/05/15	2	9.45	1	9.52	9.55	1	803	0.12%
2023/05/12	0	9.43	0	0.00	9.42	0	816	0.00%
2023/05/11	0	0.00	3	9.42	9.40	-3	814	-0.37%
2023/05/10	4	9.56	14	9.55	9.59	-10	821	-1.22%
2023/05/09	0	9.80	0	0.00	9.72	0	822	0.00%
2023/05/04	10	9.87	3.2	9.68	9.80	6.8	876	0.78%
2023/05/03	2	9.70	0	0.00	9.72	2	886	0.23%
2023/04/28	2	9.63	0	0.00	9.65	2	898	0.22%
2023/04/27	1	9.52	0	0.00	9.50	1	914	0.11%
2023/04/26	2	9.44	0	0.00	9.49	2	960	0.21%
2023/04/25	1	9.51	0	0.00	9.51	1	949	0.11%
2023/04/18	5.1	10.30	1	10.40	10.20	4.1	932	0.43%
2023/04/17	0.3	10.30	3	10.25	10.25	-2.7	921	-0.29%
2023/04/14	1	9.97	0	0.00	10.15	1	892	0.11%
2023/04/11	0	0.00	1.2	9.99	9.95	-1.2	868	-0.14%
2023/04/10	0	0.00	0.1	9.87	9.82	-0.1	871	-0.01%
2023/04/07	1	9.86	0	0.00	9.88	1	870	0.12%
2023/04/06	2	9.87	1	9.87	9.84	1	875	0.11%
2023/03/31	1	9.90	1	9.88	9.90	0	893	0.00%
2023/03/30	4	9.92	3	9.93	9.91	1	1,003	0.10%
2023/03/29	4	10.19	0	0.00	10.20	4	1,079	0.37%
2023/03/28	2	10.10	1	10.25	10.15	1	1,075	0.09%
2023/03/27	2.2	10.08	0	0.00	10.05	2.2	1,053	0.20%
2023/03/24	2	9.97	0	0.00	9.97	2	1,038	0.19%
2023/03/23	1	9.90	0	0.00	9.96	1	1,056	0.09%
2023/03/22	0	10.00	0	0.00	9.97	0	1,050	0.00%
2023/03/21	0	9.87	2	9.91	9.94	-2	1,061	-0.19%
2023/03/20	1	9.67	0	0.00	9.74	1	1,070	0.09%
2023/03/17	1	9.32	1	9.33	9.43	0	1,059	0.00%
2023/03/16	2.2	9.23	3	9.22	9.12	-0.8	1,078	-0.07%
2023/03/15	1	9.57	2	9.52	9.44	-1	1,082	-0.09%
2023/03/14	0	9.70	1	9.63	9.62	-1	1,070	-0.09%
2023/03/13	3	9.63	38	9.62	9.71	-35	1,079	-3.24%
2023/03/10	1	9.89	6.4	9.95	9.77	-5.4	1,081	-0.50%
2023/03/09	0	0.00	1.5	10.10	10.05	-1.5	1,131	-0.14%
2023/03/08	0	0.00	8	10.20	10.20	-8	1,156	-0.69%
2023/03/07	10	10.27	0	0.00	10.30	10	1,143	0.87%
2023/03/06	1	9.98	0	0.00	9.97	1	1,109	0.09%
2023/03/03	1	9.95	0	0.00	9.91	1	1,103	0.09%
2023/03/02	0	10.00	7	9.93	9.91	-7	1,103	-0.63%
2023/03/01	0	0.00	2	10.00	10.00	-2	1,105	-0.18%
2023/02/24	1	10.05	1	10.05	10.00	0	1,102	0.00%
2023/02/23	12	10.13	0	0.00	10.05	12	1,086	1.10%
2023/02/22	0	9.87	10.2	9.85	9.87	-10.2	1,064	-0.96%
2023/02/21	16	9.89	0	0.00	9.87	16	1,059	1.51%
2023/02/20	12	9.78	0	0.00	9.77	12	1,048	1.14%
2023/02/17	3	9.53	0	0.00	9.56	3	1,041	0.29%
2023/02/16	2	9.51	0	0.00	9.50	2	1,046	0.19%
2023/02/14	7.1	9.52	0	0.00	9.50	7.1	1,047	0.68%
2023/02/13	1	9.40	0.1	9.47	9.41	0.9	1,055	0.09%
2023/02/10	2	9.52	1	9.49	9.47	1	1,053	0.09%
2023/02/09	1	9.62	1	9.65	9.65	0	1,046	0.00%
2023/02/08	1	9.64	2	9.63	9.65	-1	1,043	-0.10%
2023/02/07	3	9.54	10	9.58	9.54	-7	1,027	-0.68%
2023/02/06	2	9.44	0.1	9.46	9.42	1.9	1,020	0.18%
2023/02/03	2	9.49	2	9.52	9.45	0	1,014	0.00%
2023/02/02	3	9.44	4.1	9.46	9.55	-1.1	996	-0.11%
2023/02/01	9	9.08	0.5	9.12	9.08	8.5	960	0.89%
2023/01/31	7	8.98	0	8.97	8.99	7	950	0.74%
2023/01/30	4	8.89	1	8.91	8.91	3	944	0.32%
2023/01/17	2.7	8.80	2	8.58	8.81	0.7	938	0.07%
2023/01/16	2.1	8.52	0	0.00	8.53	2.1	922	0.23%
2023/01/11	0	0.00	3.1	8.83	8.84	-3.1	883	-0.35%
2023/01/09	3	8.83	2	8.79	8.83	1	878	0.11%
2023/01/06	2	8.73	0	0.00	8.74	2	882	0.23%
2023/01/05	1	8.83	0	0.00	8.75	1	889	0.11%
2023/01/03	2	8.73	0	0.00	8.72	2	885	0.23%
2022/12/28	2	8.91	0	0.00	8.83	2	887	0.23%
2022/12/27	0	9.00	0	0.00	8.99	0	881	0.00%
2022/12/26	1	8.99	0.2	9.03	8.98	0.8	880	0.09%
2022/12/23	4	9.00	0	0.00	8.94	4	879	0.45%
2022/12/22	11	9.06	17	9.07	9.06	-6	876	-0.68%
2022/12/21	8	9.13	2	9.78	9.00	6	772	0.78%
2022/12/20	0	0.00	8	9.86	9.71	-8	679	-1.18%
2022/12/19	0	0.00	2	9.92	9.91	-2	683	-0.29%
2022/12/13	1	9.94	1	10.00	9.83	0	676	0.00%
2022/12/09	0	0.00	2	10.05	10.05	-2	639	-0.31%
2022/12/08	1	10.00	1	10.00	10.00	0	640	0.00%
2022/12/06	1	10.50	0	0.00	10.60	1	603	0.17%
2022/12/05	1	10.65	1	10.50	10.65	0	601	0.00%
2022/12/02	5	10.32	1	10.35	10.35	4	591	0.68%
2022/12/01	2	10.28	1	10.30	10.30	1	586	0.17%
2022/11/30	13	10.16	9	10.24	10.05	4	526	0.76%
2022/11/28	1	9.99	0	0.00	10.00	1	494	0.20%
2022/11/23	0	0.00	2	10.00	10.00	-2	496	-0.40%
2022/11/14	0	0.00	1	10.60	10.50	-1	502	-0.20%
2022/11/09	0	0.00	4	10.31	10.35	-4	499	-0.80%
2022/10/31	2	9.96	1	9.95	9.94	1	581	0.17%
2022/10/28	0	0.00	0.4	9.89	9.98	-0.4	599	-0.06%
2022/10/27	2.1	9.99	2	9.99	10.00	0.1	604	0.02%
2022/10/26	0	0.00	0.2	9.80	9.86	-0.2	609	-0.04%
2022/10/25	3	9.90	4.4	9.86	9.78	-1.4	612	-0.23%
2022/10/21	0	9.85	0	0.00	9.80	0	647	0.00%
2022/10/19	0.1	10.15	0	0.00	9.99	0.1	720	0.02%
2022/10/18	0	0.00	1	9.86	9.88	-1	729	-0.14%
2022/10/17	2	9.23	4	9.39	9.56	-2	741	-0.27%
2022/10/14	2	9.32	0	0.00	9.46	2	752	0.27%
2022/10/11	0	9.65	0	9.63	9.58	0	805	0.00%
2022/10/03	0	0.00	2.1	9.40	9.38	-2.1	835	-0.25%
2022/09/30	3	9.43	7	9.38	9.49	-4	842	-0.48%
2022/09/29	8	9.45	0	0.00	9.45	8	847	0.94%
2022/09/28	0	9.40	2	9.59	9.28	-2	835	-0.24%
2022/09/27	2	9.74	0	0.00	9.85	2	835	0.24%
2022/09/26	0	0.00	3	9.90	9.70	-3	841	-0.36%
2022/09/22	1	10.20	0	0.00	10.20	1	851	0.12%
2022/09/21	4	10.41	1	10.35	10.40	3	859	0.35%
2022/09/19	1	10.75	0	0.00	10.70	1	861	0.12%
2022/09/16	0	0.00	15.9	10.80	10.85	-15.9	867	-1.83%
2022/09/13	0	0.00	2	11.05	11.05	-2	891	-0.22%
2022/09/08	114	10.73	0	0.00	10.60	114	957	11.91%	大買/鉅額交易
2022/09/07	64	10.59	17	10.59	10.55	47	966	4.86%
2022/09/06	20	10.90	11	10.81	10.80	9	972	0.93%
2022/09/05	27	11.11	2	11.15	11.10	25	970	2.58%
2022/09/02	1	11.30	10	11.30	11.30	-9	987	-0.91%
2022/08/31	0	0.00	10.1	11.35	11.40	-10.1	1,017	-0.99%
2022/08/30	0	0.00	0	11.50	11.30	0	1,113	0.00%
2022/08/29	1	11.25	6	11.20	11.20	-5	1,127	-0.44%
2022/08/24	0	0.00	1	11.40	11.40	-1	1,139	-0.09%
2022/08/22	0	0.00	50	11.65	11.55	-50	1,189	-4.20%
2022/08/19	3	11.62	50	11.59	11.70	-47	1,201	-3.91%
2022/08/18	0	11.50	0	0.00	11.45	0	1,206	0.00%
2022/08/16	0	0.00	127	11.50	11.45	-127	1,209	-10.50%	大賣/鉅額交易
2022/08/15	11	11.60	2	11.45	11.55	9	1,208	0.74%
2022/08/12	23	10.94	2	10.85	11.00	21	1,184	1.77%
2022/08/11	9	10.56	0	0.00	10.55	9	1,164	0.77%
2022/08/10	0	0.00	10	10.35	10.30	-10	1,166	-0.86%
2022/08/09	1	10.20	2	10.28	10.30	-1	1,166	-0.09%
2022/08/08	6	10.45	0	0.00	10.40	6	1,172	0.51%
2022/08/05	4	10.81	0	0.00	10.80	4	1,169	0.34%
2022/08/04	8	10.68	25	10.65	10.70	-17	1,184	-1.43%
2022/08/03	196	11.06	15	11.05	11.05	181	1,182	15.31%	大買/鉅額交易
2022/08/02	37	11.10	0	0.00	11.15	37	1,188	3.11%
2022/08/01	2	11.25	0	0.00	11.25	2	1,202	0.17%
2022/07/29	16	11.21	4	11.20	11.20	12	1,206	0.99%
2022/07/28	31	11.30	0	0.00	11.25	31	1,204	2.57%
2022/07/27	26.1	13.84	6	13.90	13.80	20.1	1,187	1.70%
2022/07/26	2	13.90	0	0.00	14.00	2	1,151	0.17%
2022/07/25	1	14.00	10.2	14.10	14.00	-9.2	1,137	-0.81%
2022/07/22	23.1	14.01	5	14.05	14.05	18.1	1,139	1.59%
2022/07/21	2	13.83	4	13.73	13.90	-2	1,146	-0.17%
2022/07/20	16	13.73	10	13.75	13.75	6	1,143	0.52%
2022/07/19	2	13.23	7	13.30	13.30	-5	1,145	-0.44%
2022/07/18	15	12.95	121	12.96	13.00	-106	1,140	-9.29%	大賣/鉅額交易
2022/07/15	0	0.00	101	12.80	12.80	-101	1,143	-8.83%	大賣/鉅額交易
2022/07/12	2	12.38	7	12.20	12.30	-5	1,428	-0.35%
2022/07/06	0	12.90	0	0.00	12.70	0	1,545	0.00%
2022/07/05	1	12.95	0	0.00	13.00	1	1,555	0.06%
2022/07/01	12	12.84	5	12.75	12.50	7	1,564	0.45%
2022/06/30	0	0.00	4	13.30	13.05	-4	1,548	-0.26%
2022/06/29	1	13.40	10	13.44	13.50	-9	1,542	-0.58%
2022/06/23	0	0.00	2	12.80	12.80	-2	1,538	-0.13%
2022/06/20	16	13.11	0	0.00	12.95	16	1,543	1.04%
2022/06/17	9	13.79	4	13.70	13.85	5	1,524	0.33%
2022/06/16	2	14.73	0	0.00	14.35	2	1,505	0.13%
2022/06/15	2	14.90	0	0.00	14.85	2	1,514	0.13%
2022/06/13	3	14.80	0	0.00	14.70	3	1,533	0.20%
2022/06/09	17	15.30	0	0.00	15.25	17	1,513	1.12%
2022/06/08	2	15.48	0	0.00	15.45	2	1,508	0.13%
2022/06/07	0	0.00	1	15.50	15.55	-1	1,415	-0.07%
2022/06/06	2	15.45	0	0.00	15.45	2	1,414	0.14%
2022/06/02	2	15.43	0	0.00	15.40	2	1,446	0.14%
2022/06/01	0	0.00	3	15.50	15.40	-3	1,472	-0.20%
2022/05/31	1	15.30	0	0.00	15.35	1	1,487	0.07%
2022/05/30	2	15.43	3	15.45	15.35	-1	1,464	-0.07%
2022/05/27	3	15.30	0	0.00	15.25	3	1,451	0.21%
2022/05/26	0	0.00	0.1	15.20	15.10	-0.1	1,440	-0.01%
2022/05/23	0	0.00	1	15.25	15.20	-1	1,455	-0.07%
2022/05/20	3	15.20	1	15.45	15.05	2	1,460	0.14%
2022/05/19	0	15.70	0	15.45	15.15	0	1,468	0.00%
2022/05/18	1	15.20	0	0.00	15.40	1	1,459	0.07%
2022/05/17	2	14.95	0	0.00	14.95	2	1,458	0.14%
2022/05/16	1	14.90	2	14.95	14.90	-1	1,461	-0.07%
2022/05/13	1	15.05	0	0.00	15.00	1	1,459	0.07%
2022/05/12	5	15.24	0	0.00	14.90	5	1,471	0.34%
2022/05/11	1	15.60	2	15.65	15.60	-1	1,506	-0.07%
2022/05/09	1	15.80	0	0.00	15.85	1	1,491	0.07%
2022/05/04	2	16.45	0	0.00	16.50	2	1,494	0.13%
2022/04/29	2	16.10	0	0.00	16.10	2	1,527	0.13%
2022/04/28	0.3	16.79	7	16.01	15.95	-6.7	1,552	-0.43%
2022/04/27	10	15.84	9	15.90	15.80	1	1,539	0.06%
2022/04/26	1	16.35	9	16.35	16.30	-8	1,532	-0.52%
2022/04/25	6	16.29	20	16.34	16.25	-14	1,529	-0.92%
2022/04/22	2	16.60	0	0.00	16.65	2	1,518	0.13%
2022/04/19	9	16.48	3	16.55	16.60	6	1,550	0.39%
2022/04/18	29	16.76	45.8	16.77	16.75	-16.8	1,515	-1.11%
2022/04/15	7	16.50	4.8	16.50	16.50	2.2	1,319	0.17%
2022/04/14	0	0.00	8	14.99	15.00	-8	1,232	-0.65%
2022/04/13	8	14.86	4	14.90	14.90	4	1,243	0.32%
2022/04/12	0	0.00	3.2	14.72	14.80	-3.2	1,252	-0.25%
2022/04/11	1	15.15	5	15.30	15.15	-4	1,282	-0.31%
2022/04/06	0	15.95	0	0.00	15.85	0	1,432	0.00%
2022/04/01	0	16.00	0	15.85	15.85	0	1,497	0.00%
2022/03/29	0	0.00	3	15.82	15.75	-3	1,642	-0.18%
2022/03/28	0	0.00	2	15.83	15.85	-2	1,646	-0.12%
2022/03/25	0	16.00	1	16.10	15.95	-1	1,655	-0.06%
2022/03/24	0	0.00	100	16.06	16.15	-100	1,644	-6.08%
2022/03/23	0	16.10	0	0.00	16.10	0	1,638	0.00%
2022/03/22	1	16.16	1	16.10	16.15	0	1,632	0.00%
2022/03/21	2	15.80	16	15.95	16.10	-14	1,627	-0.86%
2022/03/18	2	15.63	1	15.70	15.70	1	1,625	0.06%
2022/03/17	1	15.30	5	15.48	15.45	-4	1,615	-0.25%
2022/03/15	2	15.33	1	15.45	15.20	1	1,612	0.06%
2022/03/14	1	15.65	1	15.70	15.70	0	1,655	0.00%
2022/03/10	2	15.60	0	0.00	15.60	2	1,680	0.12%
2022/03/09	1	14.96	1	15.15	15.30	0	1,683	0.00%
2022/03/08	16	15.26	1	14.90	14.90	15	1,683	0.89%
2022/03/07	10	15.58	2	16.33	15.70	8	1,649	0.49%
2022/03/04	1	16.40	3	16.58	16.40	-2	1,628	-0.12%
2022/03/03	8	15.94	0	0.00	16.05	8	1,618	0.49%
2022/03/02	2	15.80	0	0.00	15.85	2	1,628	0.12%
2022/02/25	0	0.00	4	15.45	15.60	-4	1,632	-0.24%
2022/02/24	1.1	15.66	4	15.75	15.45	-2.9	1,631	-0.18%
2022/02/23	0	16.20	0.1	16.20	15.95	0	1,623	0.00%
2022/02/22	0.1	15.85	1	15.90	15.90	-0.9	1,644	-0.05%
2022/02/21	2	16.20	2	16.20	16.25	0	1,676	0.00%
2022/02/18	2	16.05	0	0.00	16.00	2	1,682	0.12%
2022/02/17	52.1	15.80	0	0.00	15.85	52.1	1,687	3.09%
2022/02/16	20.1	16.10	0	0.00	15.90	20.1	1,696	1.19%
2022/02/14	3.9	15.81	2	15.75	15.80	1.9	1,717	0.11%
2022/02/11	4	16.09	30	16.13	16.15	-26	1,756	-1.48%
2022/02/09	10	17.00	0	0.00	16.95	10	1,785	0.56%
2022/02/08	0	0.00	2	16.60	16.90	-2	1,790	-0.11%
2022/01/26	2	15.90	8	15.87	15.80	-6	1,842	-0.33%
2022/01/25	3.1	15.85	2	15.85	15.85	1.1	1,850	0.06%
2022/01/24	1	16.21	0	0.00	16.30	1	1,832	0.06%
2022/01/21	3.4	16.93	2	16.70	16.60	1.4	1,828	0.08%
2022/01/20	1	17.25	0	0.00	17.30	1	1,807	0.06%
2022/01/19	15.2	17.15	0	0.00	17.15	15.2	1,803	0.84%
2022/01/17	2	17.55	0	0.00	17.55	2	1,801	0.11%
2022/01/14	1	17.70	40	17.78	17.85	-39	1,814	-2.15%
2022/01/13	2	18.10	3.6	18.08	18.15	-1.6	1,814	-0.09%
2022/01/12	13	17.74	1	18.00	17.70	12	1,793	0.67%
2022/01/11	0.2	18.00	0	0.00	17.95	0.2	1,770	0.01%
2022/01/10	2	18.25	5	18.30	18.15	-3	1,768	-0.17%
2022/01/07	6	18.09	0	0.00	18.00	6	1,758	0.34%
2022/01/06	17	18.11	0	0.00	18.15	17	1,747	0.97%
2022/01/05	0	0.00	2	18.30	18.25	-2	1,746	-0.11%
2022/01/04	13	18.41	11	18.53	18.50	2	1,769	0.11%
2022/01/03	46	19.16	2	19.00	18.95	44	1,742	2.53%
2021/12/30	11	18.44	0.8	18.40	18.55	10.3	1,675	0.61%
2021/12/29	17.2	18.13	18	18.49	18.40	-0.8	1,660	-0.05%
2021/12/28	6.3	18.26	24	18.14	18.00	-17.8	1,641	-1.08%
2021/12/27	13.5	18.36	17	17.94	18.40	-3.5	1,644	-0.21%
2021/12/24	0	0.00	5	17.10	17.00	-5	1,564	-0.32%
2021/12/23	3	17.05	0	0.00	17.00	3	1,568	0.19%
2021/12/22	0	0.00	1	17.05	16.95	-1	1,588	-0.06%
2021/12/21	6	16.68	14	16.81	16.90	-8	1,585	-0.50%
2021/12/20	2	16.55	0	0.00	16.55	2	1,585	0.13%
2021/12/17	0	0.00	5	16.75	16.75	-5	1,588	-0.31%
2021/12/16	5	16.85	0	0.00	16.75	5	1,603	0.31%
2021/12/09	10	17.25	12	17.07	17.05	-2	1,709	-0.12%
2021/12/08	0	0.00	5	17.30	17.15	-5	1,709	-0.29%
2021/12/06	0	0.00	1	16.60	16.55	-1	1,684	-0.06%
2021/12/03	2	16.25	0	0.00	16.25	2	1,698	0.12%
2021/12/02	5	16.50	1	16.15	16.35	4	1,709	0.23%
2021/11/30	0.2	16.10	0	0.00	16.10	0.2	1,828	0.01%
2021/11/29	1	15.95	0	0.00	15.90	1	1,845	0.05%
2021/11/26	5	16.70	0	0.00	16.30	5	1,835	0.27%
2021/11/25	0	0.00	2	17.10	17.00	-2	1,836	-0.11%
2021/11/24	0	0.00	1	17.00	16.95	-1	1,865	-0.05%
2021/11/23	0	0.00	18	17.00	16.80	-18	1,891	-0.95%
2021/11/22	0	0.00	1	16.95	17.00	-1	1,906	-0.05%
2021/11/19	30	17.08	40	16.90	16.80	-10	1,907	-0.52%
2021/11/18	56	17.04	8	17.09	16.95	48	1,919	2.50%
2021/11/17	0	0.00	6	16.35	16.55	-6	1,938	-0.31%
2021/11/16	0	0.00	1	16.50	16.45	-1	1,970	-0.05%
2021/11/15	0	0.00	1	16.55	16.30	-1	1,996	-0.05%
2021/11/11	86	16.58	4	16.20	16.25	82	2,109	3.89%
2021/11/10	3	16.50	0	0.00	16.40	3	2,166	0.14%
2021/11/09	8	17.23	0	0.00	17.15	8	2,149	0.37%
2021/11/08	8	17.20	1	16.75	17.20	7	2,155	0.32%
2021/11/05	0	0.00	10	16.20	16.35	-10	2,199	-0.45%
2021/11/04	0	0.00	20	16.60	16.15	-20	2,383	-0.84%
2021/11/03	30	16.55	1	16.60	16.70	29	2,464	1.18%
2021/11/01	3	16.07	0	0.00	15.95	3	2,534	0.12%
2021/10/29	4	16.15	2	16.00	16.10	2	2,541	0.08%
2021/10/26	0	0.00	1	16.10	15.95	-1	2,648	-0.04%
2021/10/25	0	0.00	4	15.78	15.85	-4	2,714	-0.15%
2021/10/22	2	15.73	0.1	15.65	15.75	1.9	2,812	0.07%
2021/10/21	1	16.30	9	16.35	16.35	-8	2,875	-0.28%
2021/10/20	2	16.00	5	16.05	15.90	-3	2,908	-0.10%
2021/10/18	0	0.00	34	15.69	15.70	-34	3,106	-1.09%
2021/10/15	0	0.00	3.2	15.86	15.75	-3.2	3,237	-0.10%
2021/10/14	1	15.75	0	0.00	15.70	1	3,341	0.03%
2021/10/13	0	0.00	1	15.50	15.55	-1	3,402	-0.03%
2021/10/12	2	15.67	1	15.50	15.45	1	3,517	0.03%
2021/10/08	0	0.00	4	16.55	16.55	-4	3,655	-0.11%
2021/10/07	0	0.00	2	16.90	16.90	-2	3,870	-0.05%
2021/10/06	1	16.15	6	16.15	16.15	-5	4,098	-0.12%
2021/10/05	0	0.00	15	16.18	16.60	-15	4,233	-0.35%
2021/10/04	2	16.34	25	16.33	15.90	-23	4,433	-0.52%
2021/10/01	12	16.95	1	16.80	16.65	11	4,818	0.23%
2021/09/29	19	17.64	6	17.85	17.50	13	5,436	0.24%
2021/09/28	1	18.00	1	18.05	18.05	0	5,615	0.00%
2021/09/27	0	0.00	5	18.40	18.35	-5	5,898	-0.08%
2021/09/24	0	0.00	5	18.30	18.10	-5	6,631	-0.08%
2021/09/23	16	17.98	0	0.00	18.00	16	7,326	0.22%
2021/09/22	33	18.07	3	17.90	17.90	30	7,508	0.40%
2021/09/17	10	18.68	0	0.00	18.85	10	7,986	0.13%
2021/09/16	0	0.00	4	18.80	18.75	-4	8,066	-0.05%
2021/09/15	5	18.86	0	0.00	18.85	5	8,155	0.06%
2021/09/14	12	19.16	0	0.00	19.15	12	8,308	0.14%
2021/09/13	0	0.00	4	19.51	19.70	-4	8,527	-0.05%
2021/09/10	5	19.50	7	19.60	19.45	-2	9,075	-0.02%
2021/09/09	1	18.95	0	0.00	18.95	1	9,176	0.01%
2021/09/08	0	0.00	4	19.05	18.95	-4	9,308	-0.04%
2021/09/07	12	19.20	0	0.00	19.10	12	9,651	0.12%
2021/09/06	17	18.89	20	19.18	19.05	-3	10,017	-0.03%
2021/09/03	17	19.59	2	20.15	19.25	15	10,308	0.15%
2021/09/02	4	19.95	1	20.30	19.95	3	10,498	0.03%
2021/09/01	1	20.20	0	0.00	19.95	1	10,915	0.01%
2021/08/31	11	20.19	0	0.00	19.95	11	11,519	0.10%
2021/08/30	1	20.30	1	20.40	20.30	0	12,170	0.00%
2021/08/27	2	20.15	6	20.08	20.10	-4	12,461	-0.03%
2021/08/26	1	19.95	2	20.00	19.90	-1	12,885	-0.01%
2021/08/25	1	19.90	1	20.05	19.90	0	13,637	0.00%
2021/08/24	1	19.61	2	19.95	19.65	-1	14,364	-0.01%
2021/08/23	5	20.12	10	20.10	20.10	-5	14,982	-0.03%
2021/08/20	2	19.10	0	0.00	19.10	2	15,607	0.01%
2021/08/19	3	19.93	6	19.95	19.55	-3	15,883	-0.02%
2021/08/18	14	19.98	14	19.65	20.10	0	16,303	0.00%
2021/08/17	22	19.27	9	19.61	19.20	13	16,522	0.08%
2021/08/16	4	19.45	4	19.26	19.25	0	17,022	0.00%
2021/08/13	9	19.73	5	19.90	19.65	4	17,332	0.02%
2021/08/12	0	0.00	17	20.26	20.30	-17	17,541	-0.10%
2021/08/11	19	19.93	116.1	20.22	20.10	-97.1	17,882	-0.54%	大賣/
2021/08/10	113	20.59	21	20.62	20.15	92	18,057	0.51%	大買/
2021/08/09	67	21.89	0	21.80	21.65	67	18,142	0.37%
2021/08/06	0	0.00	13	22.89	22.60	-13	18,390	-0.07%
2021/08/05	4	22.20	33	22.24	22.15	-29	18,688	-0.16%
2021/08/04	5	22.55	7	22.66	22.55	-2	19,193	-0.01%
2021/08/03	21	22.62	0	0.00	22.45	21	20,261	0.10%
2021/08/02	10	22.30	19	22.77	22.65	-9	20,979	-0.04%
2021/07/30	22	22.79	15	22.73	22.40	7	21,168	0.03%
2021/07/29	51	22.49	38	22.66	23.15	13	21,335	0.06%
2021/07/28	1	21.87	13	21.94	21.95	-12	21,525	-0.06%
2021/07/27	23	22.70	15	22.81	22.55	8	21,801	0.04%
2021/07/26	0	0.00	5	23.55	23.20	-5	22,035	-0.02%
2021/07/23	2	23.45	32	23.53	23.50	-30	22,396	-0.13%
2021/07/22	40	23.01	90	22.98	23.00	-50	22,618	-0.22%
2021/07/21	24.4	23.49	14	22.96	22.95	10.4	23,041	0.05%
2021/07/20	11	23.84	3	24.20	23.95	8	23,414	0.03%
2021/07/19	3	24.43	2	24.48	24.70	1	23,643	0.00%
2021/07/16	8	24.51	14	24.82	24.35	-6	24,215	-0.02%
2021/07/15	1	25.00	110	24.51	24.90	-109	24,494	-0.44%	大賣/鉅額交易
2021/07/14	30	23.22	5	23.58	23.70	25	24,880	0.10%
2021/07/13	141.1	24.14	53	24.05	23.65	88.1	24,840	0.35%	大買/
2021/07/12	33	25.05	25.1	24.92	24.85	7.9	24,961	0.03%
2021/07/09	36	24.98	26	25.49	24.90	10	25,059	0.04%
2021/07/08	85	25.99	230	26.10	25.50	-145	24,991	-0.58%	大賣/鉅額交易
2021/07/07	14.3	25.59	9.2	25.29	25.20	5.1	24,700	0.02%
2021/07/06	21.1	25.94	39	25.96	26.00	-17.9	24,686	-0.07%
2021/07/05	87	25.41	90.7	25.22	25.20	-3.7	24,367	-0.02%
2021/07/02	166	25.46	26	25.49	25.20	140	24,335	0.58%	大買/鉅額交易
2021/07/01	180.1	26.41	157	26.28	26.00	23.1	24,086	0.10%	大買/大賣/
2021/06/30	75.1	25.83	67.2	25.66	26.05	7.9	23,473	0.03%
2021/06/29	30	24.35	35	24.41	24.35	-5	22,811	-0.02%
2021/06/28	53	24.97	89.1	24.51	25.00	-36.1	22,666	-0.16%
2021/06/25	19	23.91	20	24.05	23.75	-1	22,217	0.00%
2021/06/24	36	23.89	34	23.79	23.80	2	22,199	0.01%
2021/06/23	50	23.67	22.8	23.37	23.45	27.2	22,128	0.12%
2021/06/22	193	24.78	75	24.63	24.10	118	21,967	0.54%	大買/鉅額交易
2021/06/21	56.2	24.57	148.1	24.80	24.60	-92	21,750	-0.42%	大賣/
2021/06/18	71	24.30	68	24.14	24.00	3	21,229	0.01%
2021/06/17	34.6	24.12	28	24.28	24.45	6.6	21,168	0.03%
2021/06/16	103	24.43	37	24.66	24.20	66	21,070	0.31%	大買/
2021/06/15	124	26.12	68.1	26.13	25.90	55.9	20,789	0.27%	大買/
2021/06/11	116	25.19	120.3	25.26	25.15	-4.3	20,462	-0.02%	大買/大賣/
2021/06/10	43.1	24.71	7	24.76	24.50	36.1	20,167	0.18%
2021/06/09	131.5	25.15	226	25.12	25.40	-94.5	19,949	-0.47%	大買/大賣/
2021/06/08	37	26.00	72	26.17	25.70	-35	19,564	-0.18%
2021/06/07	126	25.32	60	25.30	25.80	66	18,981	0.35%	大買/
2021/06/04	58.1	27.93	34.8	28.02	27.30	23.3	18,354	0.13%
2021/06/03	42.2	28.21	54	28.50	28.40	-11.8	18,099	-0.07%
2021/06/02	112.1	27.78	79	28.24	27.80	33.1	17,770	0.19%	大買/
2021/06/01	28	26.60	59.1	26.45	27.65	-31.1	17,022	-0.18%
2021/05/28	46.1	23.69	157.1	24.26	24.90	-111	15,672	-0.71%	大賣/鉅額交易
2021/05/27	84	22.46	18	22.71	22.65	66	15,016	0.44%
2021/05/26	55	22.27	135	22.48	22.55	-80	14,717	-0.54%	大賣/
2021/05/25	118	21.38	34	21.62	21.45	84	14,323	0.59%	大買/
2021/05/24	135.4	21.63	70.6	21.74	21.75	64.8	14,071	0.46%	大買/
2021/05/21	23	19.95	105.2	20.27	20.80	-82.2	13,560	-0.61%	大賣/
2021/05/20	57.1	19.23	19	19.71	18.95	38.1	13,224	0.29%
2021/05/19	59	19.54	61	19.94	19.85	-2	13,009	-0.02%
2021/05/18	27.1	18.24	55.1	18.79	19.10	-28	12,695	-0.22%
2021/05/17	7.2	17.82	124.3	17.99	17.40	-117.1	12,612	-0.93%	大賣/鉅額交易
2021/05/14	62.5	19.73	91.1	18.96	19.30	-28.6	12,442	-0.23%
2021/05/13	65.3	20.61	72	20.67	20.05	-6.7	12,103	-0.06%
2021/05/12	115.1	22.66	15	22.85	22.10	100.1	11,754	0.85%	大買/
2021/05/11	171.5	25.08	150	25.74	24.55	21.5	11,267	0.19%	大買/大賣/
2021/05/10	26.6	23.48	247.3	23.60	24.05	-220.7	10,242	-2.15%	大賣/鉅額交易
2021/05/07	5.5	20.52	134	21.23	21.90	-128.5	9,583	-1.34%	大賣/鉅額交易
2021/05/06	72.2	20.86	24	20.89	20.90	48.2	9,424	0.51%
2021/05/05	161.2	21.81	78	22.00	21.30	83.2	9,223	0.90%	大買/
2021/05/04	148.1	21.00	13	20.86	20.60	135.1	9,079	1.49%	大買/鉅額交易
2021/05/03	90.3	22.87	72	22.65	22.60	18.3	8,753	0.21%
2021/04/29	103.5	22.58	69	22.72	22.40	34.5	8,514	0.41%	大買/
2021/04/28	91	22.11	39	22.23	21.80	52	8,239	0.63%
2021/04/27	164.2	22.93	92	22.98	22.50	72.2	8,042	0.90%	大買/
2021/04/26	38	22.98	95	22.62	23.30	-57	7,607	-0.75%
2021/04/23	55	21.54	48	21.24	21.20	7	7,207	0.10%
2021/04/22	116	22.00	109.2	21.54	22.50	6.8	7,063	0.10%	大買/大賣/
2021/04/21	4	19.85	16.2	19.49	21.00	-12.2	6,716	-0.18%
2021/04/20	237	19.13	38	19.32	19.10	199	6,609	3.01%	大買/鉅額交易
2021/04/19	18	18.74	14	18.85	18.90	4	6,308	0.06%
2021/04/16	7	16.52	21.5	16.66	17.20	-14.5	6,440	-0.22%
2021/04/15	86	15.49	5	15.36	15.65	81	6,624	1.22%
2021/04/14	3.2	14.89	10	15.04	14.90	-6.8	6,861	-0.10%
2021/04/13	10.4	15.00	11	15.06	14.85	-0.6	7,317	-0.01%
2021/04/12	42	14.79	14	14.77	14.75	28	7,373	0.38%
2021/04/09	16	13.88	0	0.00	14.00	16	7,503	0.21%
2021/04/08	8	13.95	8	14.08	13.90	0	7,886	0.00%
2021/04/07	0	0.00	24	13.40	13.45	-24	8,130	-0.30%
2021/04/06	29	13.47	3	13.40	13.50	26	8,256	0.31%
2021/04/01	0	0.00	3	13.05	13.15	-3	8,191	-0.04%
2021/03/31	0	0.00	2	13.00	13.05	-2	8,181	-0.02%
2021/03/30	0	0.00	11	13.03	13.00	-11	8,172	-0.13%
2021/03/29	5	12.95	3	12.77	12.80	2	8,130	0.02%
2021/03/26	2	12.55	10	12.51	12.55	-8	8,389	-0.10%
2021/03/25	0	12.85	32	12.65	12.70	-32	8,568	-0.37%
2021/03/24	0	12.70	0	0.00	12.50	0	8,565	0.00%
2021/03/23	12	12.38	0	0.00	12.30	12	8,557	0.14%
2021/03/22	1	12.55	0	0.00	12.60	1	8,530	0.01%
2021/03/19	2	12.70	0	0.00	12.70	2	8,491	0.02%
2021/03/18	5	12.50	0	0.00	12.65	5	8,468	0.06%
2021/03/17	0	0.00	13	12.20	12.20	-13	8,431	-0.15%
2021/03/16	5	12.05	20	12.20	12.00	-15	8,415	-0.18%
2021/03/15	5	12.30	7.6	12.37	12.35	-2.6	8,535	-0.03%
2021/03/12	0	0.00	5	12.25	12.20	-5	8,557	-0.06%
2021/03/11	1	12.05	0	0.00	12.05	1	8,600	0.01%
2021/03/10	5.2	12.05	18	12.15	12.00	-12.8	8,683	-0.15%
2021/03/09	0	0.00	5	12.15	12.15	-5	8,716	-0.06%
2021/03/08	51.8	11.99	18	11.94	11.90	33.8	8,656	0.39%
2021/03/05	0	11.30	9	11.20	11.15	-9	8,546	-0.11%
2021/03/04	1	11.15	0	0.00	11.20	1	8,533	0.01%
2021/03/03	5	11.10	5	11.30	11.35	0	8,517	0.00%
2021/03/02	7	11.49	5	11.15	11.15	2	8,490	0.02%
2021/02/26	5	11.48	0	0.00	11.45	5	8,475	0.06%
2021/02/25	5	11.40	11	11.51	11.70	-6	8,455	-0.07%
2021/02/24	5	11.45	45	11.47	11.25	-40	8,402	-0.48%
2021/02/23	14	11.31	3	11.50	11.35	11	8,352	0.13%
2021/02/22	3	11.25	46	11.33	11.20	-43	8,315	-0.52%
2021/02/19	18	11.26	35	11.30	11.25	-17	8,268	-0.21%
2021/02/18	5	11.50	15	11.52	11.55	-10	8,228	-0.12%
2021/02/17	32	11.35	23	11.25	11.25	9	8,166	0.11%
2021/02/05	5	12.50	7	12.49	12.40	-2	7,974	-0.03%
2021/02/04	5	12.40	5	12.60	12.40	0	7,870	0.00%
2021/02/03	11	12.46	0	0.00	12.45	11	7,843	0.14%
2021/02/02	1	12.65	3	12.68	12.80	-2	7,816	-0.03%
2021/02/01	7	11.81	7	12.02	12.05	0	7,778	0.00%
2021/01/29	9	12.44	7	12.36	11.95	2	7,710	0.03%
2021/01/28	11	12.90	5	12.80	12.80	6	7,629	0.08%
2021/01/27	1	13.35	10	13.35	13.35	-9	7,554	-0.12%
2021/01/26	8	13.44	5	13.69	13.40	3	7,513	0.04%
2021/01/25	6	13.22	10	13.30	13.30	-4	7,390	-0.05%
2021/01/22	0	0.00	11	13.35	13.55	-11	7,333	-0.15%
2021/01/21	1	13.45	9	13.92	13.30	-8	7,249	-0.11%
2021/01/20	22	13.18	12	13.00	13.10	10	7,109	0.14%
2021/01/19	13	13.83	10	13.85	13.80	3	6,978	0.04%
2021/01/18	55	13.59	20	13.83	14.10	35	6,878	0.51%
2021/01/15	35	13.87	6	14.07	14.00	29	6,750	0.43%
2021/01/14	10	14.22	11	13.99	13.90	-1	6,545	-0.02%
2021/01/13	0	0.00	18	14.26	14.50	-18	6,239	-0.29%
2021/01/12	22	13.43	18	13.42	13.20	4	5,926	0.07%
2021/01/11	37	14.18	35	14.27	14.20	2	5,663	0.04%
2021/01/08	137	14.19	5	14.26	14.45	132	5,332	2.48%	大買/鉅額交易
2021/01/07	1	13.45	28	13.45	13.90	-27	4,771	-0.57%
2021/01/06	65	12.91	31	12.85	12.65	34	4,287	0.79%
2021/01/05	1	12.30	6.1	12.19	12.30	-5.1	3,661	-0.14%
2021/01/04	15	11.77	43	11.58	12.10	-28	3,448	-0.81%
2020/12/31	32	11.43	23	11.48	11.50	9	3,082	0.29%
2020/12/30	17	10.59	57	10.61	11.05	-40	2,588	-1.55%
2020/12/29	2	10.10	10	10.12	10.05	-8	2,167	-0.37%
2020/12/28	12	9.83	15	9.90	9.98	-3	1,998	-0.15%
2020/12/25	8	9.50	0	0.00	9.49	8	1,926	0.42%
2020/12/24	24	9.68	5	9.54	9.52	19	1,894	1.00%
2020/12/23	14	9.63	30	9.62	9.65	-16	1,856	-0.86%
2020/12/22	31	9.99	14	9.95	9.45	17	1,811	0.94%
2020/12/21	34	9.32	25	9.30	9.44	9	1,482	0.61%
2020/12/18	2	8.93	2	8.94	9.00	0	1,280	0.00%
2020/12/17	5	8.90	5	8.95	8.95	0	1,269	0.00%
2020/12/15	1	8.82	2	9.03	8.99	-1	1,243	-0.08%
2020/12/14	15	9.15	0	0.00	9.12	15	1,207	1.24%
2020/12/11	1	8.94	20	9.24	9.12	-19	1,194	-1.59%
2020/12/10	6	9.21	1	9.14	9.14	5	1,145	0.44%
2020/12/09	22	9.32	3	9.23	9.25	19	1,105	1.72%
2020/12/08	22	8.82	14	8.77	8.75	8	973	0.82%
2020/12/07	8	8.87	7	8.94	9.00	1	920	0.11%
2020/12/04	5	8.63	4	8.66	8.79	1	834	0.12%
2020/12/03	1	8.32	8	8.16	8.32	-7	773	-0.91%
2020/12/02	0	7.90	0	0.00	8.00	0	724	0.00%
2020/12/01	0	0.00	10.4	8.00	8.03	-10.4	730	-1.43%
2020/11/30	0	0.00	43	7.88	7.92	-43	735	-5.85%
2020/11/27	0	7.75	5	7.78	7.78	-5	746	-0.67%
2020/11/26	0	0.00	5	7.79	7.77	-5	795	-0.63%
2020/11/25	0	0.00	13	7.96	7.73	-13	867	-1.50%
2020/11/24	0	0.00	5	7.65	7.63	-5	863	-0.58%
2020/11/23	12	7.55	5	7.56	7.55	7	859	0.81%
2020/11/20	3	7.40	0	0.00	7.42	3	849	0.35%
2020/11/19	20	7.35	0	0.00	7.32	20	854	2.34%
2020/11/17	1	7.32	0	0.00	7.29	1	885	0.11%
2020/11/13	3	7.19	0	0.00	7.23	3	945	0.32%
2020/11/12	7	7.34	0	0.00	7.23	7	972	0.72%
2020/11/11	1	7.34	0	0.00	7.37	1	1,023	0.10%
2020/11/09	0	0.00	33	7.14	7.22	-33	1,066	-3.09%
2020/11/04	0	6.99	0	0.00	6.85	0	1,268	0.00%
2020/11/02	3	6.72	0	0.00	6.72	3	1,350	0.22%
2020/10/28	1	7.00	0	0.00	6.94	1	1,486	0.07%
2020/10/26	6	7.10	0	0.00	7.11	6	1,640	0.37%
2020/10/12	14	7.17	0	0.00	7.12	14	2,584	0.54%
2020/10/08	4	7.30	0	0.00	7.28	4	2,587	0.15%
2020/10/07	5	7.41	0	0.00	7.41	5	2,599	0.19%
2020/09/29	7	7.38	0	0.00	7.32	7	2,933	0.24%
2020/09/28	1	7.35	0	0.00	7.37	1	2,936	0.03%
2020/09/25	0	0.00	15	7.31	7.31	-15	2,939	-0.51%
2020/09/23	9	7.63	0	0.00	7.63	9	2,926	0.31%
2020/09/21	10	7.94	0	0.00	7.94	10	2,906	0.34%
2020/09/17	1	8.15	0	0.00	8.10	1	2,886	0.03%
2020/09/15	8	8.07	0	0.00	8.04	8	2,866	0.28%
2020/09/11	5	7.97	1	7.92	7.94	4	2,851	0.14%
2020/09/10	0	0.00	5	8.14	8.06	-5	2,807	-0.18%
2020/09/09	0	0.00	5	8.02	8.18	-5	2,789	-0.18%
2020/09/08	31	8.20	5	8.12	8.12	26	2,773	0.94%
2020/09/07	5	8.43	31	8.51	8.55	-26	2,723	-0.95%
2020/09/04	16	8.27	3	8.30	8.36	13	2,697	0.48%
2020/09/03	3	8.44	0	0.00	8.43	3	2,679	0.11%
2020/09/02	2	8.57	0	0.00	8.52	2	2,657	0.08%
2020/09/01	12	8.41	11	8.45	8.58	1	2,637	0.04%
2020/08/31	11	8.65	11	8.63	8.54	0	2,588	0.00%
2020/08/27	9	8.05	0	0.00	8.03	9	2,500	0.36%
2020/08/21	5	7.82	5	7.88	8.07	0	2,460	0.00%
2020/08/19	10	8.30	0	0.00	8.27	10	2,376	0.42%
2020/08/18	5	8.35	0	0.00	8.35	5	2,355	0.21%
2020/08/17	5	8.31	5	8.44	8.50	0	2,326	0.00%
2020/08/14	5	8.06	5	8.03	8.03	0	2,268	0.00%
2020/08/13	9	8.03	10	8.07	8.10	-1	2,240	-0.04%
2020/08/12	5	8.09	20	8.10	8.09	-15	2,204	-0.68%
2020/08/11	5	8.58	5	8.44	8.44	0	2,145	0.00%
2020/08/10	18	8.67	0	0.00	8.64	18	2,095	0.86%
2020/08/07	5	8.84	0	0.00	8.83	5	1,984	0.25%
2020/08/06	9	9.16	0	0.00	9.13	9	1,936	0.46%
2020/08/05	15	9.33	69	9.40	9.23	-54	1,903	-2.84%
2020/08/04	9	9.23	5	9.35	9.33	4	1,851	0.22%
2020/08/03	1	9.30	25	9.20	9.05	-24	1,812	-1.32%
2020/07/31	5	9.57	5	9.30	9.30	0	1,765	0.00%
2020/07/30	10	9.72	0	0.00	9.60	10	1,707	0.59%
2020/07/29	5	8.90	15	9.27	9.42	-10	1,598	-0.63%
2020/07/28	8	9.02	13	9.30	9.00	-5	1,483	-0.34%
2020/07/27	31	8.70	65	8.47	8.80	-34	1,173	-2.90%
2020/07/24	2	8.13	0	0.00	8.00	2	886	0.23%
2020/07/22	26	8.01	10	8.05	8.25	16	774	2.07%
2020/07/21	17	7.81	0	0.00	7.84	17	691	2.46%
2020/07/17	5	7.69	4	7.65	7.55	1	665	0.15%
2020/07/16	3	7.70	0	0.00	7.65	3	654	0.46%
2020/07/14	0	0.00	8	8.02	7.83	-8	632	-1.26%
2020/07/10	80	8.23	20.2	8.14	8.06	59.8	569	10.49%
2020/07/09	5	7.98	11	7.98	7.98	-6	419	-1.43%
2020/07/07	10	6.88	0	0.00	6.88	10	283	3.53%
2020/07/06	1	6.78	0	0.00	6.93	1	279	0.36%
2020/05/13	0	0.00	1	6.17	6.18	-1	359	-0.28%
2020/05/08	3	6.09	0	0.00	6.13	3	356	0.84%
2020/04/23	0	0.00	1	5.73	5.71	-1	361	-0.28%
2020/04/22	1	5.72	0	0.00	5.75	1	361	0.28%
2020/04/21	0	0.00	1	5.63	5.64	-1	358	-0.28%
2020/04/20	1	5.67	1	5.69	5.68	0	356	0.00%
2020/04/10	1	5.70	0	0.00	5.70	1	345	0.29%
2020/04/09	1	5.58	0	0.00	5.68	1	349	0.29%
2020/03/27	7	5.74	0	0.00	5.62	7	366	1.91%
2020/03/16	0	0.00	1	5.70	5.75	-1	356	-0.28%
2020/03/13	0	5.71	0	0.00	5.75	0	354	0.00%
2020/03/12	0	6.09	0	0.00	6.12	0	348	0.00%
2020/01/09	1	6.84	0	0.00	6.80	1	433	0.23%
2019/11/29	1	6.75	0	0.00	6.77	1	350	0.29%
2019/11/18	1	6.85	1	6.81	6.85	0	298	0.00%
2019/11/11	2	6.88	0	0.00	6.70	2	277	0.72%
2019/11/07	0	0.00	5	6.88	6.73	-5	239	-2.09%
2019/11/06	5	6.96	0	0.00	6.85	5	230	2.17%
2019/10/18	1	6.35	0	0.00	6.34	1	183	0.54%
2019/09/06	0	0.00	10	6.22	6.21	-10	181	-5.50%
2019/09/05	10	6.19	10	6.19	6.20	0	178	0.00%
2019/07/05	0	0.00	0.2	6.30	6.32	-0.2	241	-0.10%
2019/06/20	0	0.00	1	6.40	6.36	-1	252	-0.40%
2019/05/24	0	0.00	13	6.34	6.36	-13	259	-5.01%
2019/05/09	4	6.35	0	0.00	6.36	4	276	1.45%
2019/05/08	8	6.43	0	0.00	6.48	8	273	2.92%
2019/05/06	1	6.50	0	0.00	6.50	1	272	0.37%
2019/04/15	0	0.00	14	6.82	6.77	-14	264	-5.28%
2019/04/12	1	7.01	1	6.89	6.82	0	260	0.00%
2019/04/02	0	6.60	0	0.00	6.68	0	191	0.00%
2019/04/01	14	6.56	0	0.00	6.64	14	187	7.46%
2019/02/18	0	0.00	5	6.75	6.73	-5	199	-2.50%
2019/02/14	0	0.00	4	6.63	6.60	-4	197	-2.03%
2019/01/17	0	0.00	2	6.30	6.30	-2	199	-1.00%
2018/12/25	1	6.27	0	0.00	6.27	1	224	0.44%
2018/12/24	1	6.30	0	0.00	6.29	1	233	0.43%
2018/10/01	1	6.70	1	6.91	6.84	0	257	0.00%
2018/07/30	0	0.00	1	6.92	6.93	-1	390	-0.26%
2018/07/13	1	6.92	0	0.00	6.90	1	396	0.25%
2018/07/10	0	0.00	1	6.90	6.88	-1	399	-0.25%
2018/07/03	1	7.30	0	0.00	7.28	1	382	0.26%
2018/06/28	0	0.00	1	7.41	7.38	-1	381	-0.26%
2018/06/27	0	0.00	5	7.46	7.45	-5	380	-1.31%
2018/06/26	0	0.00	6	7.48	7.46	-6	380	-1.58%
2018/06/06	5	7.74	0	0.00	7.90	5	349	1.43%
2018/04/12	0	0.00	0.2	7.72	7.65	-0.2	652	-0.04%
2018/03/22	2	7.75	2	7.75	7.71	0	689	0.00%
2018/02/12	2	7.79	0	0.00	7.80	2	1,027	0.19%
2018/02/06	1	7.79	1	7.50	7.50	0	977	0.00%
2018/02/05	1	8.00	0	0.00	8.08	1	956	0.10%
2018/01/23	0	0.00	2	8.26	8.26	-2	864	-0.23%
2018/01/18	0	0.00	2	8.36	8.33	-2	833	-0.24%
2018/01/15	2	8.17	0	0.00	8.15	2	788	0.25%