宏遠證 (6015)-凱基-城中券商分點個股進出

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
11.90
漲跌
▼0.05
漲幅
-0.42%
成交量
998張
產業
上櫃金融類股
111人加入追蹤

立即追蹤
本地時間:14:30(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

宏遠證 (6015)籌碼相關－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中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
2024/11/22	0	0.00	2	11.90	11.90	-2	923	-0.22%
2024/11/21	2	11.70	0	0.00	11.95	2	917	0.22%
2024/11/20	0	0.00	0.9	11.85	11.80	-0.9	910	-0.10%
2024/11/18	0	0.00	0.8	12.05	12.00	-0.8	916	-0.09%
2024/11/07	0	0.00	1	12.20	12.15	-1	893	-0.11%
2024/10/28	0.9	11.55	0	0.00	11.50	0.9	1,082	0.08%
2024/09/16	0	0.00	26	11.68	11.70	-26	2,001	-1.30%
2024/09/12	10	11.20	2	11.15	11.20	8	2,127	0.38%
2024/09/10	18	11.15	0	0.00	11.05	18	2,153	0.84%
2024/08/14	0	0.00	10	11.25	11.15	-10	2,502	-0.40%
2024/08/08	0	0.00	5	10.85	10.80	-5	2,594	-0.19%
2024/08/07	1	10.90	0	0.00	11.25	1	2,563	0.04%
2024/08/06	0	0.00	1.1	10.96	10.85	-1.1	2,556	-0.04%
2024/08/05	1.1	10.97	0	0.00	10.95	1.1	2,530	0.04%
2024/07/23	2	12.35	2	12.25	12.40	0	2,641	0.00%
2024/07/22	21	12.05	21	12.18	12.05	0	2,647	0.00%
2024/07/19	20	12.41	19	12.51	12.40	1	2,594	0.04%
2024/07/18	5	12.66	0	0.00	12.75	5	2,541	0.20%
2024/07/15	19	13.01	19	13.03	13.00	0	2,495	0.00%
2024/07/12	11	13.24	11	13.29	13.15	0	2,475	0.00%
2024/07/10	7	13.00	7	13.03	13.00	0	2,427	0.00%
2024/07/09	18	12.95	38	13.02	12.95	-20	2,468	-0.81%
2024/07/08	25	13.44	5	13.30	13.30	20	2,479	0.81%
2024/07/04	0	13.10	3	13.17	13.15	-3	2,584	-0.12%
2024/07/03	2	13.15	0	0.00	13.10	2	2,684	0.07%
2024/06/28	1	13.05	0	0.00	12.95	1	2,800	0.04%
2024/06/27	0	0.00	5	13.00	12.95	-5	2,841	-0.18%
2024/06/24	0	0.00	0	13.35	13.40	0	2,863	0.00%
2024/06/20	0	0.00	4	13.10	13.10	-4	2,831	-0.14%
2024/06/19	0	0.00	1	13.20	13.20	-1	2,807	-0.04%
2024/06/17	0	0.00	4	12.85	12.80	-4	2,747	-0.15%
2024/06/14	0	0.00	1	12.80	12.80	-1	2,736	-0.04%
2024/06/06	0	0.00	0	12.63	12.75	0	2,848	0.00%
2024/06/05	0	0.00	0	12.63	12.55	0	2,855	0.00%
2024/06/03	0	0.00	3	12.85	12.85	-3	3,005	-0.10%
2024/05/15	1	12.70	0	0.00	12.70	1	2,935	0.03%
2024/05/08	1	12.60	0	0.00	12.45	1	2,828	0.04%
2024/05/06	0	0.00	2	13.40	13.50	-2	2,693	-0.07%
2024/04/29	0	0.00	1	13.20	13.20	-1	2,544	-0.04%
2024/04/26	5	12.75	1.1	12.80	12.80	3.9	2,477	0.16%
2024/04/19	1	12.20	0	0.00	12.45	1	2,399	0.04%
2024/04/16	0	0.00	4	12.50	12.30	-4	2,296	-0.17%
2024/04/12	0	0.00	1	13.50	13.30	-1	2,144	-0.05%
2024/04/10	15	12.90	0	0.00	13.00	15	1,958	0.77%
2024/04/03	0	0.00	20	12.35	12.30	-20	1,579	-1.27%
2024/03/28	0	0.00	1	12.30	12.15	-1	1,460	-0.07%
2024/03/27	1	12.25	0	0.00	12.30	1	1,436	0.07%
2024/03/26	2	12.35	0	0.00	12.45	2	1,391	0.14%
2024/03/21	0	0.00	47	12.45	12.45	-47	1,323	-3.55%
2024/03/20	0	0.00	25.1	12.00	11.95	-25.1	1,298	-1.93%
2024/03/19	0	0.00	35	11.95	11.95	-35	1,286	-2.72%
2024/03/18	0	0.00	75	11.73	11.75	-75	1,274	-5.88%
2024/03/14	35	12.25	0.1	12.41	12.25	34.9	1,196	2.92%
2024/03/13	0	0.00	1	12.50	12.50	-1	1,113	-0.09%
2024/03/12	0.1	12.50	0.4	12.35	12.60	-0.3	1,043	-0.03%
2024/03/11	0	0.00	112	12.39	12.35	-112	990	-11.30%	大賣/鉅額交易
2024/03/08	31	12.29	80	12.39	12.10	-49	942	-5.20%
2024/03/07	10	11.95	0	0.00	11.95	10	798	1.25%
2024/03/06	5	11.80	1	11.90	11.80	4	757	0.53%
2024/03/05	3	11.75	1	11.80	11.75	2	740	0.27%
2024/03/04	5	11.80	9	11.71	11.80	-4	709	-0.56%
2024/03/01	30	11.11	0	0.00	11.15	30	615	4.88%
2024/02/29	25	10.94	0	0.00	11.00	25	592	4.22%
2024/02/27	80	10.75	0	0.00	10.75	80	577	13.85%
2024/02/26	8	10.80	0	0.00	10.80	8	569	1.40%
2024/02/23	5	10.95	0	0.00	10.95	5	562	0.89%
2024/02/22	5	11.00	0	0.00	11.00	5	554	0.90%
2024/02/21	5	10.90	0	0.00	10.90	5	544	0.92%
2024/02/20	1	10.85	0	0.00	10.90	1	548	0.18%
2024/02/19	55	10.95	0	0.00	11.00	55	543	10.11%
2024/02/16	30	10.81	0	0.00	10.85	30	539	5.56%
2024/01/17	0	0.00	29	10.15	10.05	-29	528	-5.49%
2024/01/16	0	0.00	35	10.35	10.25	-35	522	-6.70%
2024/01/09	0	0.00	30	10.75	10.65	-30	516	-5.81%
2024/01/08	0	0.00	71	10.95	10.80	-71	502	-14.12%
2024/01/04	3	10.85	0	0.00	10.85	3	493	0.61%
2024/01/02	5	11.15	0	0.00	11.15	5	478	1.04%
2023/12/27	5	11.00	0	0.00	11.00	5	487	1.03%
2023/12/26	5	11.00	0	0.00	11.00	5	487	1.02%
2023/12/21	1	10.80	0	0.00	10.80	1	476	0.21%
2023/12/15	0	0.00	1	11.25	11.25	-1	449	-0.22%
2023/12/14	1	10.95	0	0.00	10.80	1	417	0.24%
2023/12/13	5	10.65	0	0.00	10.65	5	409	1.22%
2023/12/08	1	10.85	0	0.00	10.80	1	413	0.24%
2023/12/06	5	10.95	0	0.00	10.95	5	431	1.16%
2023/12/05	25	10.85	0	0.00	10.85	25	453	5.51%
2023/11/30	5	10.95	0	0.00	10.95	5	452	1.10%
2023/11/29	2	10.73	0	0.00	10.75	2	447	0.45%
2023/11/24	5	10.55	0	0.00	10.55	5	462	1.08%
2023/11/22	5	10.65	0	0.00	10.65	5	477	1.05%
2023/11/21	35	10.66	0	0.00	10.70	35	480	7.28%
2023/11/17	28	10.55	0	0.00	10.55	28	492	5.69%
2023/11/16	5	10.40	0	0.00	10.40	5	502	0.99%
2023/11/15	0	0.00	2	10.35	10.45	-2	508	-0.39%
2023/11/13	0	0.00	1.5	10.00	10.05	-1.5	525	-0.29%
2023/11/09	1	10.05	0	0.00	10.05	1	562	0.18%
2023/11/06	5	10.15	1	10.25	10.30	4	642	0.62%
2023/11/02	0	0.00	1	10.05	10.10	-1	715	-0.14%
2023/11/01	0	0.00	1	9.86	9.90	-1	785	-0.13%
2023/10/31	2	9.76	0	0.00	9.72	2	811	0.25%
2023/10/26	1	10.05	0	0.00	10.05	1	984	0.10%
2023/10/25	5	10.25	1	10.25	10.25	4	1,067	0.37%
2023/10/24	1	10.05	0	0.00	10.20	1	1,408	0.07%
2023/10/23	0	0.00	1	10.25	10.20	-1	1,701	-0.06%
2023/10/18	2	10.15	0	0.00	10.05	2	1,757	0.11%
2023/10/04	4	10.15	0	0.00	10.15	4	1,904	0.21%
2023/10/03	1	10.50	0	0.00	10.45	1	1,927	0.05%
2023/10/02	13	10.55	0	0.00	10.55	13	1,953	0.67%
2023/09/11	0	0.00	15	10.45	10.45	-15	2,151	-0.70%
2023/09/08	20.2	10.80	0	0.00	10.80	20.2	2,182	0.93%
2023/09/06	0.4	11.25	0	0.00	11.20	0.4	2,210	0.02%
2023/09/01	1	11.40	0	0.00	11.35	1	2,369	0.04%
2023/08/31	0	0.00	10	11.45	11.40	-10	2,439	-0.41%
2023/08/23	2.2	11.00	0	0.00	11.05	2.2	2,726	0.08%
2023/08/21	0	0.00	5	11.20	11.15	-5	2,728	-0.18%
2023/08/18	1	11.20	0	0.00	11.20	1	2,723	0.04%
2023/08/17	0.2	11.50	0	0.00	11.50	0.2	2,715	0.01%
2023/08/10	0	0.00	1	12.45	12.35	-1	2,632	-0.04%
2023/08/07	2	12.60	0	0.00	12.45	2	2,549	0.08%
2023/08/04	0	0.00	6	13.10	13.15	-6	2,488	-0.24%
2023/08/01	1	13.40	1	13.45	13.45	0	2,407	0.00%
2023/07/31	0	0.00	2	13.50	13.30	-2	2,357	-0.08%
2023/07/28	6	13.20	0	0.00	13.15	6	2,278	0.26%
2023/07/27	13	13.50	2	13.40	13.55	11	2,192	0.50%
2023/07/26	0	0.00	1	12.90	13.30	-1	1,853	-0.05%
2023/07/24	3	11.95	0	0.00	11.80	3	1,532	0.20%
2023/07/21	0	0.00	0.6	11.90	12.00	-0.6	1,532	-0.04%
2023/07/20	3	11.95	0	0.00	12.05	3	1,526	0.20%
2023/07/19	0	0.00	15	12.00	11.90	-15	1,508	-0.99%
2023/07/18	0	0.00	65	11.91	11.85	-65	1,494	-4.35%
2023/07/17	5	11.90	26.1	11.80	11.90	-21.1	1,472	-1.43%
2023/07/14	0	0.00	50	11.55	11.55	-50	1,458	-3.43%
2023/07/13	5	11.25	0	0.00	11.25	5	1,455	0.34%
2023/07/12	5	11.40	0	0.00	11.40	5	1,463	0.34%
2023/07/11	0	0.00	38	11.62	11.65	-38	1,472	-2.58%
2023/07/10	0	0.00	17	11.40	11.40	-17	1,464	-1.16%
2023/07/07	5	11.85	0	0.00	11.85	5	1,443	0.35%
2023/07/06	5	11.75	0	0.00	11.75	5	1,412	0.35%
2023/07/05	5	11.80	3	11.80	11.80	2	1,380	0.14%
2023/07/04	5	11.80	0	0.00	11.80	5	1,367	0.37%
2023/07/03	5	11.80	0	0.00	11.80	5	1,362	0.37%
2023/06/30	5	11.40	0	0.00	11.40	5	1,342	0.37%
2023/06/29	97	11.25	5	11.30	11.25	92	1,355	6.79%
2023/06/28	10.3	11.15	0	0.00	11.15	10.3	1,365	0.75%
2023/06/26	5	11.55	0	0.00	11.55	5	1,368	0.37%
2023/06/21	10	11.80	0	0.00	11.80	10	1,365	0.73%
2023/06/16	0	0.00	29	12.04	11.90	-29	1,359	-2.13%
2023/06/15	0	0.00	22	12.05	12.00	-22	1,347	-1.63%
2023/06/14	1	12.10	4	12.00	11.95	-3	1,321	-0.23%
2023/06/13	0	0.00	50	11.75	11.90	-50	1,287	-3.88%
2023/06/08	20	11.26	0	0.00	11.25	20	1,222	1.64%
2023/06/07	0	0.00	9	11.80	11.95	-9	1,139	-0.79%
2023/06/06	5	11.85	0	0.00	11.85	5	1,115	0.45%
2023/06/05	8	11.88	1	11.90	11.90	7	1,058	0.66%
2023/06/02	14	11.15	5	11.25	11.15	9	978	0.92%
2023/06/01	6	10.85	0	0.00	10.85	6	906	0.66%
2023/05/31	25	10.25	0	0.00	10.25	25	851	2.94%
2023/05/30	5	10.25	0	0.00	10.25	5	849	0.59%
2023/05/29	5	10.40	0	0.00	10.40	5	829	0.60%
2023/05/26	5	10.10	0	0.00	10.15	5	795	0.63%
2023/05/23	5	9.99	0	0.00	9.99	5	810	0.62%
2023/05/22	0	0.00	1	9.94	9.95	-1	812	-0.12%
2023/05/19	0	0.00	1	9.91	9.89	-1	811	-0.12%
2023/05/18	65	9.85	0	0.00	9.89	65	811	8.01%
2023/05/08	1	9.86	6	9.88	9.85	-5	825	-0.61%
2023/05/03	0	0.00	1	9.72	9.72	-1	886	-0.11%
2023/05/02	0	0.00	0.3	9.75	9.75	-0.3	897	-0.03%
2023/04/28	1	9.59	0	0.00	9.65	1	898	0.11%
2023/04/27	1	9.52	0	0.00	9.50	1	914	0.11%
2023/04/25	2	9.62	0	0.00	9.51	2	949	0.21%
2023/04/19	0	0.00	20	10.15	10.10	-20	944	-2.12%
2023/04/17	0	0.00	2	10.28	10.25	-2	921	-0.22%
2023/04/13	0	0.00	2	9.95	9.92	-2	872	-0.23%
2023/03/30	5	9.96	1	10.05	9.91	4	1,003	0.40%
2023/03/29	2	10.20	0	0.00	10.20	2	1,079	0.19%
2023/03/28	1	10.00	0	0.00	10.15	1	1,075	0.09%
2023/03/27	1	10.10	1	10.10	10.05	0	1,053	0.00%
2023/03/24	1	9.96	0	0.00	9.97	1	1,038	0.10%
2023/03/23	0	10.05	0	0.00	9.96	0	1,056	0.00%
2023/03/22	1	9.98	0	0.00	9.97	1	1,050	0.10%
2023/03/21	0	9.92	0	0.00	9.94	0	1,061	0.00%
2023/03/17	1	9.35	0.2	9.50	9.43	0.8	1,059	0.08%
2023/03/15	1	9.44	0	0.00	9.44	1	1,082	0.09%
2023/03/14	0	9.85	65	9.60	9.62	-65	1,070	-6.07%
2023/03/13	0	0.00	106	9.65	9.71	-106	1,079	-9.82%	大賣/鉅額交易
2023/03/10	0	0.00	28	9.81	9.77	-28	1,081	-2.59%
2023/03/08	5	10.20	0	0.00	10.20	5	1,156	0.43%
2023/03/07	143	10.12	2	10.20	10.30	141	1,143	12.33%	大買/鉅額交易
2023/03/06	43	9.98	0	0.00	9.97	43	1,109	3.88%
2023/03/01	0	0.00	1	10.00	10.00	-1	1,105	-0.09%
2023/02/24	0	0.00	6	10.00	10.00	-6	1,102	-0.54%
2023/02/21	5	9.87	0	0.00	9.87	5	1,059	0.47%
2023/02/16	0	0.00	5	9.47	9.50	-5	1,046	-0.48%
2023/02/10	0	0.00	46	9.52	9.47	-46	1,053	-4.37%
2023/02/09	21	9.65	0	0.00	9.65	21	1,046	2.01%
2023/02/07	24	9.52	0	0.00	9.54	24	1,027	2.33%
2023/02/01	0	9.11	0	0.00	9.08	0	960	0.00%
2023/01/30	6	8.86	0	0.00	8.91	6	944	0.64%
2023/01/16	1	8.52	0	0.00	8.53	1	922	0.11%
2023/01/03	0.4	9.00	0	0.00	8.72	0.4	885	0.05%
2022/12/29	0	0.00	60	8.70	8.73	-60	879	-6.82%
2022/12/23	65	9.01	0	0.00	8.94	65	879	7.39%
2022/12/22	7	9.01	0	0.00	9.06	7	876	0.80%
2022/12/13	1	9.90	0	0.00	9.83	1	676	0.15%
2022/12/12	0	0.00	52	9.94	9.99	-52	654	-7.94%
2022/12/08	0	0.00	153	10.00	10.00	-153	640	-23.89%	大賣/鉅額交易
2022/12/05	0	0.00	5	10.45	10.65	-5	601	-0.83%
2022/12/01	205	10.20	0	0.00	10.30	205	586	34.97%	大買/鉅額交易
2022/11/30	0	0.00	5	10.10	10.05	-5	526	-0.95%
2022/11/23	0	0.00	1	10.00	10.00	-1	496	-0.20%
2022/11/21	1	10.20	0	0.00	10.05	1	497	0.20%
2022/10/21	1	9.80	0	0.00	9.80	1	647	0.15%
2022/10/13	0	0.00	1	9.09	8.94	-1	769	-0.13%
2022/10/06	1	9.79	0	0.00	9.81	1	817	0.12%
2022/09/30	0	9.48	0	0.00	9.49	0	842	0.00%
2022/09/28	0	0.00	10.6	9.47	9.28	-10.6	835	-1.27%
2022/09/26	2	9.98	0	0.00	9.70	2	841	0.24%
2022/09/13	0.9	11.05	0	0.00	11.05	0.9	891	0.10%
2022/09/08	0	0.00	0.3	10.60	10.60	-0.3	957	-0.03%
2022/09/01	0.2	11.35	0	0.00	11.35	0.2	1,010	0.02%
2022/08/16	0	0.00	5	11.45	11.45	-5	1,209	-0.41%
2022/08/15	5	11.15	0	0.00	11.55	5	1,208	0.41%
2022/08/04	5	10.80	0	0.00	10.70	5	1,184	0.42%
2022/07/27	4	13.81	0	0.00	13.80	4	1,187	0.34%
2022/07/25	2	14.00	0	0.00	14.00	2	1,137	0.18%
2022/07/08	0	0.00	1	12.95	13.00	-1	1,528	-0.07%
2022/07/04	0	0.00	1	12.60	12.50	-1	1,555	-0.06%
2022/06/28	0	0.00	1	13.45	13.45	-1	1,535	-0.07%
2022/06/23	0	0.00	2	12.70	12.80	-2	1,538	-0.13%
2022/06/21	2	13.08	0	0.00	13.20	2	1,539	0.13%
2022/06/20	2	13.20	0	0.00	12.95	2	1,543	0.13%
2022/06/16	1	14.25	0	0.00	14.35	1	1,505	0.07%
2022/06/10	1	15.10	0	0.00	15.05	1	1,531	0.07%
2022/06/09	10	15.28	0	0.00	15.25	10	1,513	0.66%
2022/05/25	0.1	15.20	0	0.00	15.10	0.1	1,437	0.01%
2022/05/17	1	15.05	0	0.00	14.95	1	1,458	0.07%
2022/05/11	13	15.56	0	0.00	15.60	13	1,506	0.86%
2022/05/09	20	15.90	7	15.95	15.85	13	1,491	0.87%
2022/05/06	0	0.00	2	16.30	16.30	-2	1,484	-0.13%
2022/04/27	0	0.00	50	15.95	15.80	-50	1,539	-3.25%
2022/04/22	0	0.00	1	16.50	16.65	-1	1,518	-0.07%
2022/04/20	3	16.52	0	0.00	16.70	3	1,533	0.20%
2022/04/18	2	16.70	7	16.75	16.75	-5	1,515	-0.33%
2022/04/15	0	0.00	15	16.26	16.50	-15	1,319	-1.14%
2022/04/14	5	14.97	0	0.00	15.00	5	1,232	0.41%
2022/04/13	5	14.90	0	0.00	14.90	5	1,243	0.40%
2022/04/12	5	14.80	0	0.00	14.80	5	1,252	0.40%
2022/04/11	0	0.00	30	15.35	15.15	-30	1,282	-2.34%
2022/04/08	0	0.00	42	15.45	15.45	-42	1,362	-3.08%
2022/04/07	0	0.00	35	15.40	15.30	-35	1,386	-2.53%
2022/03/30	0	0.00	5	15.80	15.80	-5	1,639	-0.31%
2022/03/29	0	0.00	1	15.85	15.75	-1	1,642	-0.06%
2022/03/25	40	15.98	0	0.00	15.95	40	1,655	2.42%
2022/03/23	5	16.10	0	0.00	16.10	5	1,638	0.31%
2022/03/22	7	16.15	0	0.00	16.15	7	1,632	0.43%
2022/03/21	0	0.00	12	16.15	16.10	-12	1,627	-0.74%
2022/03/18	56	15.48	0	0.00	15.70	56	1,625	3.44%
2022/03/17	0	0.00	0.4	15.50	15.45	-0.4	1,615	-0.02%
2022/03/11	5	15.75	0	0.00	15.55	5	1,667	0.30%
2022/03/03	0	0.00	12	16.00	16.05	-12	1,618	-0.74%
2022/02/18	1	16.00	0	0.00	16.00	1	1,682	0.06%
2022/02/11	7	16.20	0	0.00	16.15	7	1,756	0.40%
2022/02/07	0	0.00	1	16.55	16.50	-1	1,820	-0.05%
2022/01/17	2	17.65	0	0.00	17.55	2	1,801	0.11%
2022/01/13	0	0.00	2	18.10	18.15	-2	1,814	-0.11%
2022/01/06	1	18.25	0	0.00	18.15	1	1,747	0.06%
2022/01/03	1	19.00	11	18.95	18.95	-10	1,742	-0.57%
2021/12/28	1	18.00	0	0.00	18.00	1	1,641	0.06%
2021/12/27	10	18.40	3	18.35	18.40	7	1,644	0.43%
2021/12/17	0	0.00	6	16.70	16.75	-6	1,588	-0.38%
2021/12/10	2	16.90	0	16.90	16.95	2	1,693	0.12%
2021/11/30	0	0.00	48	16.10	16.10	-48	1,828	-2.63%
2021/11/22	0	0.00	10	17.00	17.00	-10	1,906	-0.52%
2021/11/18	2	17.00	0	0.00	16.95	2	1,919	0.10%
2021/11/17	156	16.35	0	0.00	16.55	156	1,938	8.05%	大買/鉅額交易
2021/11/15	0	0.00	0	16.40	16.30	0	1,996	0.00%
2021/11/10	6	16.60	0	0.00	16.40	6	2,166	0.28%
2021/11/04	10	16.80	0	0.00	16.15	10	2,383	0.42%
2021/10/19	0	0.00	11	15.85	15.90	-11	3,009	-0.37%
2021/10/15	0	0.00	9	15.76	15.75	-9	3,237	-0.28%
2021/10/14	0	0.00	1	15.60	15.70	-1	3,341	-0.03%
2021/10/12	1	15.45	0	0.00	15.45	1	3,517	0.03%
2021/10/07	0	0.00	24	17.00	16.90	-24	3,870	-0.62%
2021/10/06	2	16.25	0	0.00	16.15	2	4,098	0.05%
2021/10/05	6	16.10	0	0.00	16.60	6	4,233	0.14%
2021/10/04	4	16.29	0	0.00	15.90	4	4,433	0.09%
2021/09/29	1	17.45	0	0.00	17.50	1	5,436	0.02%
2021/09/23	1	18.15	0	0.00	18.00	1	7,326	0.01%
2021/09/17	0	0.00	29	18.70	18.85	-29	7,986	-0.36%
2021/09/16	0	0.00	20	19.00	18.75	-20	8,066	-0.25%
2021/09/15	3	18.83	0	0.00	18.85	3	8,155	0.04%
2021/09/14	6	19.21	0	0.00	19.15	6	8,308	0.07%
2021/09/13	3	19.55	0	0.00	19.70	3	8,527	0.04%
2021/09/10	0	0.00	1	19.60	19.45	-1	9,075	-0.01%
2021/09/07	1	19.20	0	0.00	19.10	1	9,651	0.01%
2021/09/02	52	20.35	0	0.00	19.95	52	10,498	0.50%
2021/08/30	0	0.00	6	20.30	20.30	-6	12,170	-0.05%
2021/08/25	0	0.00	1	19.90	19.90	-1	13,637	-0.01%
2021/08/24	5	19.75	0	0.00	19.65	5	14,364	0.03%
2021/08/23	0	0.00	3	20.08	20.10	-3	14,982	-0.02%
2021/08/19	1	19.90	0	0.00	19.55	1	15,883	0.01%
2021/08/18	0	0.00	1	20.25	20.10	-1	16,303	-0.01%
2021/08/17	53	19.49	81	19.50	19.20	-28	16,522	-0.17%
2021/08/16	2	19.38	0	0.00	19.25	2	17,022	0.01%
2021/08/13	2	19.93	0	0.00	19.65	2	17,332	0.01%
2021/08/12	2	20.35	0	0.00	20.30	2	17,541	0.01%
2021/08/10	5.1	19.96	0	0.00	20.15	5.1	18,057	0.03%
2021/08/09	12	21.91	1	22.05	21.65	11	18,142	0.06%
2021/08/06	0	0.00	1	22.91	22.60	-1	18,390	-0.01%
2021/08/05	5	22.20	0	0.00	22.15	5	18,688	0.03%
2021/07/30	1.1	22.93	1	22.45	22.40	0.1	21,168	0.00%
2021/07/29	2	22.95	1	22.80	23.15	1	21,335	0.00%
2021/07/28	1	22.30	2	22.20	21.95	-1	21,525	0.00%
2021/07/27	1	22.65	20	22.75	22.55	-19	21,801	-0.09%
2021/07/26	0.1	23.05	0	0.00	23.20	0.1	22,035	0.00%
2021/07/23	0	0.00	0.1	23.60	23.50	-0.1	22,396	0.00%
2021/07/22	1	23.00	0	0.00	23.00	1	22,618	0.00%
2021/07/21	0	0.00	10	23.45	22.95	-10	23,041	-0.04%
2021/07/20	1.1	23.90	0	0.00	23.95	1.1	23,414	0.00%
2021/07/16	11	24.55	21	24.40	24.35	-10	24,215	-0.04%
2021/07/15	7	24.72	7.1	24.82	24.90	-0.1	24,494	0.00%
2021/07/14	21.1	23.88	22	23.97	23.70	-0.9	24,880	0.00%
2021/07/13	11.1	24.44	14	23.91	23.65	-2.9	24,840	-0.01%
2021/07/12	21.1	24.88	21	25.16	24.85	0.1	24,961	0.00%
2021/07/09	1	25.00	0	0.00	24.90	1	25,059	0.00%
2021/07/08	15	25.87	0.1	25.75	25.50	15	24,991	0.06%
2021/07/07	10.1	25.34	2	25.15	25.20	8.1	24,700	0.03%
2021/07/06	12	25.95	17.1	25.92	26.00	-5.1	24,686	-0.02%
2021/07/05	1	25.25	2	25.10	25.20	-1	24,367	0.00%
2021/07/02	0.1	25.25	7	25.05	25.20	-7	24,335	-0.03%
2021/07/01	170.1	26.14	148.1	26.13	26.00	22	24,086	0.09%	大買/大賣/
2021/06/30	40	26.03	34.2	25.91	26.05	5.9	23,473	0.02%
2021/06/29	5.2	24.20	0	0.00	24.35	5.2	22,811	0.02%
2021/06/28	18	24.84	20.2	24.93	25.00	-2.2	22,666	-0.01%
2021/06/25	9	23.82	20	23.90	23.75	-11	22,217	-0.05%
2021/06/24	0	0.00	0.1	24.20	23.80	-0.1	22,199	0.00%
2021/06/23	2.2	23.51	11	23.81	23.45	-8.8	22,128	-0.04%
2021/06/22	12.3	24.54	4	24.78	24.10	8.3	21,967	0.04%
2021/06/21	52	24.79	45	24.92	24.60	7	21,750	0.03%
2021/06/18	3	24.17	1	24.35	24.00	2	21,229	0.01%
2021/06/17	2	24.18	4	24.19	24.45	-2	21,168	-0.01%
2021/06/16	12	24.58	1	24.50	24.20	11	21,070	0.05%
2021/06/15	6	25.94	6	25.86	25.90	0	20,789	0.00%
2021/06/11	1	24.90	30	25.50	25.15	-29	20,462	-0.14%
2021/06/10	13	24.80	11	24.90	24.50	2	20,167	0.01%
2021/06/09	133	25.31	115	25.69	25.40	18	19,949	0.09%	大買/大賣/
2021/06/08	114	25.73	112	26.01	25.70	2	19,564	0.01%	大買/大賣/
2021/06/07	121	25.71	131	26.47	25.80	-10	18,981	-0.05%	大買/大賣/
2021/06/04	20	27.81	1	28.40	27.30	19	18,354	0.10%
2021/06/03	8	28.26	9	28.01	28.40	-1	18,099	-0.01%
2021/06/02	64	27.98	65	27.79	27.80	-1	17,770	-0.01%
2021/06/01	22	25.44	9	26.63	27.65	13	17,022	0.08%
2021/05/28	143	23.66	158.6	23.14	24.90	-15.6	15,672	-0.10%	大買/大賣/
2021/05/27	17	22.73	6	22.69	22.65	11	15,016	0.07%
2021/05/26	29	22.33	31	22.01	22.55	-2	14,717	-0.01%
2021/05/25	136	22.24	149	21.81	21.45	-13	14,323	-0.09%	大買/大賣/
2021/05/24	93	21.62	92	21.50	21.75	1	14,071	0.01%
2021/05/21	169	20.64	172	19.65	20.80	-3	13,560	-0.02%	大買/大賣/
2021/05/20	166	18.99	145	19.53	18.95	21	13,224	0.16%	大買/大賣/
2021/05/19	157	19.56	159	19.03	19.85	-2	13,009	-0.02%	大買/大賣/
2021/05/18	384	18.98	355	18.32	19.10	29	12,695	0.23%	大買/大賣/
2021/05/17	6	17.68	9	17.90	17.40	-3	12,612	-0.02%
2021/05/14	147	19.45	149	20.40	19.30	-2	12,442	-0.02%	大買/大賣/
2021/05/13	31	20.00	33	20.82	20.05	-2	12,103	-0.02%
2021/05/12	10	22.10	102	23.05	22.10	-92	11,754	-0.78%	大賣/
2021/05/11	196	25.75	115	24.73	24.55	81	11,267	0.72%	大買/大賣/
2021/05/10	33	23.49	22	23.78	24.05	11	10,242	0.11%
2021/05/07	3	20.43	7	21.43	21.90	-4	9,583	-0.04%
2021/05/06	25	21.84	2	21.70	20.90	23	9,424	0.24%
2021/05/05	17	21.86	24	21.30	21.30	-7	9,223	-0.08%
2021/05/04	9	20.84	5	20.85	20.60	4	9,079	0.04%
2021/05/03	44	22.54	3.1	22.74	22.60	40.9	8,753	0.47%
2021/04/29	4	22.83	4.2	22.38	22.40	-0.2	8,514	0.00%
2021/04/28	5	21.99	10	22.48	21.80	-5	8,239	-0.06%
2021/04/27	30	22.89	13	23.21	22.50	17	8,042	0.21%
2021/04/26	15	22.60	26.2	23.09	23.30	-11.2	7,607	-0.15%
2021/04/23	18	21.84	18	21.66	21.20	0	7,207	0.00%
2021/04/22	13	22.40	19	22.57	22.50	-6	7,063	-0.08%
2021/04/21	15	20.17	15	20.18	21.00	0	6,716	0.00%
2021/04/20	14	19.30	164	19.58	19.10	-150	6,609	-2.27%	大賣/鉅額交易
2021/04/19	10	18.80	5.6	18.90	18.90	4.4	6,308	0.07%
2021/04/16	5	17.20	16	17.03	17.20	-11	6,440	-0.17%
2021/04/15	20	15.59	111	15.58	15.65	-91	6,624	-1.37%	大賣/
2021/04/14	30	14.97	7	15.16	14.90	23	6,861	0.34%
2021/04/13	0	0.00	3	14.95	14.85	-3	7,317	-0.04%
2021/04/12	4	14.50	77	14.68	14.75	-73	7,373	-0.99%
2021/04/09	1	13.75	0	0.00	14.00	1	7,503	0.01%
2021/04/08	18	13.87	6	14.13	13.90	12	7,886	0.15%
2021/04/07	25	13.41	0	0.00	13.45	25	8,130	0.31%
2021/04/06	5	13.50	5	13.44	13.50	0	8,256	0.00%
2021/04/01	10	13.15	0	0.00	13.15	10	8,191	0.12%
2021/03/31	36	13.00	5	13.05	13.05	31	8,181	0.38%
2021/03/30	103	12.97	2.5	12.98	13.00	100.5	8,172	1.23%	大買/
2021/03/29	70	12.68	0	12.80	12.80	70	8,130	0.86%
2021/03/24	1	12.55	1	12.55	12.50	0	8,565	0.00%
2021/03/23	1	12.35	0	0.00	12.30	1	8,557	0.01%
2021/03/18	0	12.70	28	12.47	12.65	-28	8,468	-0.33%
2021/03/17	10	11.98	20	12.20	12.20	-10	8,431	-0.12%
2021/03/16	4	12.13	0	0.00	12.00	4	8,415	0.05%
2021/03/15	1	12.30	5	12.35	12.35	-4	8,535	-0.05%
2021/03/08	0	0.00	2	11.88	11.90	-2	8,656	-0.02%
2021/03/05	1	11.15	0	0.00	11.15	1	8,546	0.01%
2021/03/04	55	11.25	0	0.00	11.20	55	8,533	0.64%
2021/03/02	0	0.00	5	11.45	11.15	-5	8,490	-0.06%
2021/02/25	0	0.00	3	11.52	11.70	-3	8,455	-0.04%
2021/02/24	1	11.25	2	11.50	11.25	-1	8,402	-0.01%
2021/02/22	1	11.25	0	0.00	11.20	1	8,315	0.01%
2021/02/19	1	11.35	3	11.40	11.25	-2	8,268	-0.02%
2021/02/18	1	11.50	0	0.00	11.55	1	8,228	0.01%
2021/02/05	2	12.55	1	12.80	12.40	1	7,974	0.01%
2021/02/03	1	12.55	0	0.00	12.45	1	7,843	0.01%
2021/02/02	1	12.55	0	0.00	12.80	1	7,816	0.01%
2021/02/01	0	0.00	42	11.66	12.05	-42	7,778	-0.54%
2021/01/26	62	13.35	0	0.00	13.40	62	7,513	0.83%
2021/01/25	0	0.00	1	13.45	13.30	-1	7,390	-0.01%
2021/01/22	1	13.15	0	0.00	13.55	1	7,333	0.01%
2021/01/21	0	0.00	5	13.39	13.30	-5	7,249	-0.07%
2021/01/20	8	13.39	1	13.05	13.10	7	7,109	0.10%
2021/01/18	10	13.50	15	13.95	14.10	-5	6,878	-0.07%
2021/01/15	1	13.50	1	13.95	14.00	0	6,750	0.00%
2021/01/14	1	14.15	4	13.98	13.90	-3	6,545	-0.05%
2021/01/13	5	13.78	5	14.35	14.50	0	6,239	0.00%
2021/01/12	4	13.30	0	0.00	13.20	4	5,926	0.07%
2021/01/11	14	14.48	1	14.70	14.20	13	5,663	0.23%
2021/01/08	43	14.26	42	13.91	14.45	1	5,332	0.02%
2021/01/07	9	13.74	6	13.81	13.90	3	4,771	0.06%
2021/01/06	1	12.45	112	12.49	12.65	-111	4,287	-2.59%	大賣/鉅額交易
2021/01/05	0	0.00	30	12.40	12.30	-30	3,661	-0.82%
2021/01/04	5	12.00	5	12.10	12.10	0	3,448	0.00%
2020/12/31	6	11.62	1	12.05	11.50	5	3,082	0.16%
2020/12/30	0	0.00	2	10.70	11.05	-2	2,588	-0.08%
2020/12/29	8	10.18	11	10.17	10.05	-3	2,167	-0.14%
2020/12/28	20	9.51	26	9.65	9.98	-6	1,998	-0.30%
2020/12/25	1	9.48	0	0.00	9.49	1	1,926	0.05%
2020/12/24	3	9.61	1	9.86	9.52	2	1,894	0.11%
2020/12/23	2	9.63	16	9.66	9.65	-14	1,856	-0.75%
2020/12/22	18	9.85	53	9.73	9.45	-35	1,811	-1.93%
2020/12/21	47	9.33	9	9.28	9.44	38	1,482	2.56%
2020/12/15	4	8.98	2	9.19	8.99	2	1,243	0.16%
2020/12/14	0	0.00	2	9.18	9.12	-2	1,207	-0.17%
2020/12/11	2	9.03	2	9.31	9.12	0	1,194	0.00%
2020/12/10	2	9.12	1	9.28	9.14	1	1,145	0.09%
2020/12/09	7	9.22	5	9.38	9.25	2	1,105	0.18%
2020/12/08	15	9.03	2	8.85	8.75	13	973	1.33%
2020/12/07	23	8.98	21	8.76	9.00	2	920	0.22%
2020/12/04	23	8.44	50	8.62	8.79	-27	834	-3.23%
2020/12/03	30	8.15	50	8.21	8.32	-20	773	-2.59%
2020/12/02	3	8.00	0	0.00	8.00	3	724	0.41%
2020/11/30	10	7.92	0	0.00	7.92	10	735	1.36%
2020/11/27	31	7.77	0	0.00	7.78	31	746	4.15%
2020/11/26	0	0.00	10	7.78	7.77	-10	795	-1.26%
2020/11/25	27	7.75	0	0.00	7.73	27	867	3.11%
2020/11/24	5	7.62	0	0.00	7.63	5	863	0.58%
2020/11/23	5	7.55	0	0.00	7.55	5	859	0.58%
2020/11/20	20	7.41	0	0.00	7.42	20	849	2.35%
2020/11/19	6	7.32	0	0.00	7.32	6	854	0.70%
2020/10/30	0	0.00	1	6.82	6.80	-1	1,402	-0.07%
2020/10/29	4	6.85	0	0.00	6.87	4	1,444	0.28%
2020/10/19	0	0.00	2	7.17	7.13	-2	2,462	-0.08%
2020/10/16	1	7.20	0	0.00	7.14	1	2,542	0.04%
2020/10/15	1	7.17	0	0.00	7.14	1	2,558	0.04%
2020/09/25	0	0.00	10	7.30	7.31	-10	2,939	-0.34%
2020/09/24	3	7.38	0	0.00	7.36	3	2,937	0.10%
2020/09/22	20	7.75	0	0.00	7.81	20	2,917	0.69%
2020/09/16	0	0.00	10	8.06	8.06	-10	2,877	-0.35%
2020/09/15	0	0.00	20	8.04	8.04	-20	2,866	-0.70%
2020/09/14	20	8.01	20	8.07	8.04	0	2,859	0.00%
2020/09/11	0	0.00	20	7.94	7.94	-20	2,851	-0.70%
2020/09/09	0	0.00	10	8.18	8.18	-10	2,789	-0.36%
2020/09/08	24	8.21	0	0.00	8.12	24	2,773	0.87%
2020/09/07	0	0.00	10	8.55	8.55	-10	2,723	-0.37%
2020/09/04	0	0.00	10	8.30	8.36	-10	2,697	-0.37%
2020/09/03	10	8.54	0	0.00	8.43	10	2,679	0.37%
2020/09/02	0	0.00	2	8.64	8.52	-2	2,657	-0.08%
2020/09/01	0	0.00	5	8.42	8.58	-5	2,637	-0.19%
2020/08/31	2	8.63	40	8.09	8.54	-38	2,588	-1.47%
2020/08/17	2	8.40	0	0.00	8.50	2	2,326	0.09%
2020/08/13	20	7.98	20	8.10	8.10	0	2,240	0.00%
2020/08/12	10	8.26	0	0.00	8.09	10	2,204	0.45%
2020/08/11	12	8.58	2	8.56	8.44	10	2,145	0.47%
2020/08/10	25	8.72	0	0.00	8.64	25	2,095	1.19%
2020/08/04	20	9.20	0	0.00	9.33	20	1,851	1.08%
2020/08/03	40	9.34	0	0.00	9.05	40	1,812	2.21%
2020/07/31	0	0.00	10	9.53	9.30	-10	1,765	-0.57%
2020/07/30	20	9.60	70	9.60	9.60	-50	1,707	-2.93%
2020/07/29	20	8.92	27	9.40	9.42	-7	1,598	-0.44%
2020/07/28	20	8.61	48	9.28	9.00	-28	1,483	-1.89%
2020/07/27	0	0.00	14	8.75	8.80	-14	1,173	-1.19%
2020/07/24	10	8.22	0	0.00	8.00	10	886	1.13%
2020/07/23	0	0.00	6	8.25	8.31	-6	856	-0.70%
2020/07/21	5	7.80	0	0.00	7.84	5	691	0.72%
2020/07/16	3	7.79	0	0.00	7.65	3	654	0.46%
2020/07/13	20	8.20	0	0.00	8.07	20	610	3.28%
2020/07/10	71	8.01	0	0.00	8.06	71	569	12.47%
2020/04/20	0	5.69	0	0.00	5.68	0	356	0.00%
2020/03/24	0	5.59	0	0.00	5.59	0	367	0.00%
2020/03/23	0	5.48	0	0.00	5.50	0	371	0.00%
2020/03/20	0	0.00	19	5.61	5.60	-19	375	-5.06%
2020/03/10	0	0.00	0.6	6.20	6.21	-0.6	318	-0.19%
2019/11/08	0	0.00	11	6.89	6.83	-11	260	-4.22%
2019/11/07	10	6.88	0	0.00	6.73	10	239	4.18%
2019/11/06	0	0.00	13	6.85	6.85	-13	230	-5.65%
2019/11/05	11	6.73	0	0.00	6.66	11	189	5.80%
2019/11/04	0	0.00	0.3	6.51	6.57	-0.3	177	-0.19%
2019/09/06	0	0.00	3.1	6.22	6.21	-3.1	181	-1.71%
2019/09/03	0	0.00	0.2	6.19	6.19	-0.2	180	-0.08%
2019/08/30	0	0.00	1	6.19	6.20	-1	180	-0.55%
2019/08/12	0	0.00	0.2	6.16	6.20	-0.2	180	-0.11%
2019/07/29	0	0.00	0	6.30	6.31	0	178	0.00%
2019/07/25	0	0.00	0.2	6.33	6.33	-0.2	181	-0.12%
2019/04/15	0	0.00	1	6.82	6.77	-1	264	-0.38%
2019/04/12	1	7.00	0	0.00	6.82	1	260	0.38%
2019/04/09	0	6.61	0	0.00	6.67	0	195	0.00%
2019/03/27	0	6.53	0	0.00	6.57	0	188	0.00%
2019/03/18	0	6.31	0	0.00	6.72	0	192	0.01%
2018/12/21	1	6.20	0	0.00	6.22	1	269	0.37%
2018/09/10	1	6.26	0	0.00	6.26	1	261	0.38%
2018/08/08	0	0.00	43	6.93	6.93	-43	371	-11.58%
2018/08/03	0	0.00	7	6.89	6.91	-7	373	-1.88%
2018/07/27	0	0.00	5	6.95	6.95	-5	390	-1.28%
2018/06/26	2	7.46	0	0.00	7.46	2	380	0.53%
2018/06/13	2	7.85	0	0.00	7.85	2	379	0.53%
2018/06/06	46	7.80	0.1	7.90	7.90	45.9	349	13.14%
2018/05/31	1	7.28	0	0.00	7.28	1	342	0.29%
2018/05/18	0	0.00	0.6	7.40	7.43	-0.6	394	-0.15%
2018/03/31	0	0.00	9	7.70	7.70	-9	668	-1.35%
2018/03/14	0	0.00	4	7.81	7.76	-4	724	-0.55%
2018/03/09	1	7.54	0	0.00	7.59	1	766	0.13%
2018/03/08	2	7.56	0	0.00	7.57	2	802	0.25%
2018/01/12	0	0.00	1	8.08	8.12	-1	788	-0.12%
2018/01/10	0	0.00	1	8.17	8.10	-1	781	-0.13%
2018/01/08	10	8.16	0	0.00	8.19	10	773	1.29%