宏遠證 (6015)-富邦-陽明券商分點個股進出

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
13.10
漲跌
▼0.10
漲幅
-0.76%
成交量
1,963張
產業
上櫃金融類股
108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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/30	0	0.00	3	13.23	13.10	-3	2,571	-0.12%
2024/04/29	0	0.00	9	13.15	13.20	-9	2,544	-0.35%
2024/04/26	17	12.79	1	12.80	12.80	16	2,477	0.65%
2024/04/25	2	12.75	96	12.75	12.75	-94	2,459	-3.82%
2024/04/24	0	0.00	1	12.80	12.75	-1	2,452	-0.04%
2024/04/22	0	0.00	6.4	12.59	12.70	-6.4	2,437	-0.26%
2024/04/19	9	12.36	35	12.52	12.45	-26	2,399	-1.08%
2024/04/18	0	0.00	113	12.74	12.85	-113	2,355	-4.80%	大賣/鉅額交易
2024/04/17	5	12.33	0	0.00	12.45	5	2,317	0.22%
2024/04/16	4	12.56	16	12.39	12.30	-12	2,296	-0.52%
2024/04/15	15	12.94	32	12.90	12.90	-17	2,215	-0.77%
2024/04/12	3	13.32	24.1	13.34	13.30	-21.1	2,144	-0.98%
2024/04/11	51	13.16	186	13.04	13.05	-135	2,057	-6.56%	大賣/鉅額交易
2024/04/10	17	12.85	10	12.80	13.00	7	1,958	0.36%
2024/04/09	48	13.11	55	13.05	13.20	-7	1,838	-0.38%
2024/04/08	57	12.72	15	12.78	12.85	42	1,716	2.45%
2024/04/03	0	0.00	21	12.30	12.30	-21	1,579	-1.33%
2024/04/02	40	12.55	1.1	12.50	12.40	38.9	1,561	2.49%
2024/04/01	0	0.00	54	12.50	12.50	-54	1,531	-3.53%
2024/03/29	0	0.00	1	12.10	12.15	-1	1,481	-0.07%
2024/03/28	1	12.15	1	12.30	12.15	0	1,460	0.00%
2024/03/27	1	12.30	50	12.30	12.30	-49	1,436	-3.41%
2024/03/26	114	12.46	4	12.45	12.45	110	1,391	7.91%	大買/鉅額交易
2024/03/25	20	12.35	0	0.00	12.30	20	1,344	1.49%
2024/03/22	1	12.35	2	12.55	12.35	-1	1,337	-0.07%
2024/03/21	108	12.41	21	12.35	12.45	87	1,323	6.57%	大買/
2024/03/20	1	11.90	3	12.00	11.95	-2	1,298	-0.15%
2024/03/19	11	11.89	1	11.90	11.95	10	1,286	0.78%
2024/03/18	4.9	11.74	0.1	11.75	11.75	4.7	1,274	0.37%
2024/03/15	11	12.01	0	0.00	11.80	11	1,252	0.88%
2024/03/14	12	12.32	6	12.20	12.25	6	1,196	0.50%
2024/03/13	7	12.56	15.1	12.52	12.50	-8.1	1,113	-0.72%
2024/03/12	12	12.45	7	12.49	12.60	5	1,043	0.48%
2024/03/11	3	12.30	12	12.33	12.35	-9	990	-0.91%
2024/03/08	72	12.35	327.6	12.70	12.10	-255.6	942	-27.13%	大賣/鉅額交易
2024/03/07	5	11.88	20	12.00	11.95	-15	798	-1.88%
2024/03/06	12	11.78	0	0.00	11.80	12	757	1.59%
2024/03/05	5	11.85	7	11.75	11.75	-2	740	-0.27%
2024/03/04	5	11.95	95	11.66	11.80	-90	709	-12.69%
2024/03/01	245	11.14	95	11.12	11.15	150	615	24.39%	大買/鉅額交易
2024/02/29	0	0.00	4	10.96	11.00	-4	592	-0.68%
2024/02/27	2	10.70	0	0.00	10.75	2	577	0.35%
2024/02/26	1	10.80	0	0.00	10.80	1	569	0.18%
2024/02/22	0	0.00	30	11.05	11.00	-30	554	-5.41%
2024/02/21	0	10.98	0	0.00	10.90	0	544	0.00%
2024/02/20	0	0.00	15	10.95	10.90	-15	548	-2.73%
2024/02/19	20	11.00	165	10.95	11.00	-145	543	-26.67%	大賣/鉅額交易
2024/02/16	0	0.00	9	10.80	10.85	-9	539	-1.67%
2024/02/15	0.1	10.50	2	10.50	10.50	-2	523	-0.37%
2024/01/29	0	0.00	1	10.40	10.40	-1	519	-0.19%
2024/01/25	2	10.45	1	10.45	10.40	1	516	0.19%
2024/01/24	0	0.00	0.1	10.45	10.50	-0.1	517	-0.01%
2024/01/22	10	10.35	0	0.00	10.35	10	533	1.88%
2024/01/17	1	10.15	0	0.00	10.05	1	528	0.19%
2024/01/16	2	10.25	0	0.00	10.25	2	522	0.38%
2024/01/12	9	10.51	0	0.00	10.55	9	515	1.74%
2024/01/11	2	10.55	0	0.00	10.60	2	513	0.39%
2024/01/10	3	10.57	0	0.00	10.50	3	522	0.57%
2024/01/09	2	10.70	0	0.00	10.65	2	516	0.39%
2024/01/05	0	0.00	54	10.90	10.90	-54	495	-10.91%
2024/01/04	1	10.85	0	0.00	10.85	1	493	0.20%
2024/01/03	1	10.95	10	10.96	10.95	-9	495	-1.82%
2024/01/02	0	0.00	1	11.20	11.15	-1	478	-0.21%
2023/12/29	0	0.00	11	11.10	11.15	-11	470	-2.34%
2023/12/28	0	0.00	1	11.10	11.00	-1	474	-0.21%
2023/12/27	8	11.01	2	11.10	11.00	6	487	1.23%
2023/12/26	0	0.00	84	10.86	11.00	-84	487	-17.21%
2023/12/25	0	0.00	13	10.86	10.85	-13	480	-2.70%
2023/12/22	0	0.00	9	10.89	10.85	-9	481	-1.87%
2023/12/21	2	10.75	5	10.80	10.80	-3	476	-0.63%
2023/12/20	1	11.00	0	0.00	10.90	1	467	0.21%
2023/12/18	0	0.00	2	11.35	11.10	-2	456	-0.44%
2023/12/15	60	11.22	5	11.19	11.25	55	449	12.23%
2023/12/14	0	0.00	4	10.90	10.80	-4	417	-0.96%
2023/12/12	3	10.65	0	0.00	10.65	3	410	0.73%
2023/12/08	2	10.90	0	0.00	10.80	2	413	0.48%
2023/12/01	130	11.00	0	0.00	11.00	130	459	28.28%	大買/鉅額交易
2023/11/30	0	0.00	2	10.90	10.95	-2	452	-0.44%
2023/11/22	0	0.00	0.1	10.60	10.65	-0.1	477	-0.01%
2023/11/21	0	0.00	2	10.70	10.70	-2	480	-0.42%
2023/11/17	0	10.45	0	0.00	10.55	0	492	0.01%
2023/11/15	0	0.00	29	10.33	10.45	-29	508	-5.70%
2023/11/10	0	0.00	0	10.20	10.00	0	543	0.00%
2023/11/09	20	10.10	0	10.30	10.05	20	562	3.55%
2023/11/08	1	10.15	0	0.00	10.15	1	605	0.17%
2023/11/07	0	0.00	5	10.30	10.25	-5	623	-0.80%
2023/11/06	0	0.00	52	10.25	10.30	-52	642	-8.09%
2023/11/03	0	0.00	2	10.17	10.20	-2	669	-0.30%
2023/11/01	0	0.00	1.9	9.88	9.90	-1.9	785	-0.25%
2023/10/31	3	9.79	0.1	9.89	9.72	2.9	811	0.36%
2023/10/30	2	10.00	9	10.05	10.00	-7	854	-0.82%
2023/10/26	32	10.10	0	0.00	10.05	32	984	3.25%
2023/10/25	0	0.00	42	10.30	10.25	-42	1,067	-3.94%
2023/10/24	1	10.20	0	0.00	10.20	1	1,408	0.07%
2023/10/20	23	10.05	0	0.00	10.05	23	1,728	1.33%
2023/10/17	0	0.00	0.2	10.35	10.30	-0.2	1,765	-0.01%
2023/10/13	0	0.00	5	10.55	10.35	-5	1,818	-0.27%
2023/10/12	7	10.40	11	10.50	10.50	-4	1,842	-0.22%
2023/10/05	4	10.35	0	0.00	10.30	4	1,890	0.21%
2023/10/03	20	10.45	0	0.00	10.45	20	1,927	1.04%
2023/10/02	0	0.00	0.2	10.60	10.55	-0.2	1,953	-0.01%
2023/09/26	0	0.00	7	10.70	10.70	-7	2,001	-0.35%
2023/09/22	19	10.59	0	0.00	10.60	19	2,033	0.93%
2023/09/21	11	10.55	0	0.00	10.55	11	2,035	0.54%
2023/09/20	0	0.00	2.5	10.65	10.60	-2.5	2,037	-0.12%
2023/09/18	0	10.95	0	0.00	11.00	0	2,071	0.00%
2023/09/14	0	0.00	2	11.00	11.00	-2	2,093	-0.10%
2023/09/12	0	10.60	0	0.00	10.60	0	2,122	0.00%
2023/09/11	8	10.75	0	0.00	10.45	8	2,151	0.37%
2023/09/08	16	10.89	5	10.80	10.80	11	2,182	0.50%
2023/09/07	6	11.11	0	0.00	11.10	6	2,196	0.27%
2023/09/04	2	11.30	0	0.00	11.40	2	2,341	0.09%
2023/09/01	0	11.50	0	0.00	11.35	0	2,369	0.00%
2023/08/30	0	0.00	2	11.45	11.55	-2	2,549	-0.08%
2023/08/29	0	11.40	0	0.00	11.35	0	2,615	0.00%
2023/08/25	0	0.00	17	11.30	11.20	-17	2,663	-0.64%
2023/08/24	0	0.00	52	11.22	11.25	-52	2,685	-1.94%
2023/08/23	34	11.06	0	0.00	11.05	34	2,726	1.25%
2023/08/22	2	11.00	2	11.15	11.00	0	2,740	0.00%
2023/08/18	5	11.35	12	11.43	11.20	-7	2,723	-0.26%
2023/08/17	20	11.29	2	11.55	11.50	18	2,715	0.66%
2023/08/16	6	11.50	0	0.00	11.45	6	2,704	0.22%
2023/08/15	4	11.70	4	11.83	11.70	0	2,690	0.00%
2023/08/14	4	11.88	5	11.75	11.65	-1	2,681	-0.04%
2023/08/09	16	12.46	0	0.00	12.55	16	2,613	0.61%
2023/08/08	5	12.71	3	12.95	12.70	2	2,588	0.08%
2023/08/07	26	12.38	0	0.00	12.45	26	2,549	1.02%
2023/08/04	15	13.13	3	13.13	13.15	12	2,488	0.48%
2023/08/02	9	13.09	13	12.89	12.90	-4	2,464	-0.16%
2023/08/01	0	0.00	7	13.48	13.45	-7	2,407	-0.29%
2023/07/31	7.4	13.38	6	13.28	13.30	1.4	2,357	0.06%
2023/07/28	31	13.23	0	0.00	13.15	31	2,278	1.36%
2023/07/27	25.6	13.62	91	13.52	13.55	-65.4	2,192	-2.98%
2023/07/26	8	12.67	42.3	13.05	13.30	-34.3	1,853	-1.85%
2023/07/25	0	0.00	10.1	12.00	12.10	-10.1	1,561	-0.64%
2023/07/24	6	11.83	0	0.00	11.80	6	1,532	0.39%
2023/07/20	0	0.00	10	12.00	12.05	-10	1,526	-0.66%
2023/07/19	0	0.00	2	12.00	11.90	-2	1,508	-0.13%
2023/07/18	0	0.00	4	11.95	11.85	-4	1,494	-0.27%
2023/07/17	10	11.75	22.8	11.86	11.90	-12.8	1,472	-0.87%
2023/07/14	0	0.00	2	11.55	11.55	-2	1,458	-0.14%
2023/07/13	2	11.50	1	11.50	11.25	1	1,455	0.07%
2023/07/12	4	11.55	1	11.75	11.40	3	1,463	0.21%
2023/07/10	9	11.66	0	0.00	11.40	9	1,464	0.61%
2023/07/07	33	11.97	4	11.90	11.85	29	1,443	2.01%
2023/07/06	2	11.75	14	12.00	11.75	-12	1,412	-0.85%
2023/07/05	0	0.00	5	11.85	11.80	-5	1,380	-0.36%
2023/07/04	2	11.75	2	11.85	11.80	0	1,367	0.00%
2023/07/03	1	11.70	9	11.68	11.80	-8	1,362	-0.59%
2023/06/30	0	0.00	2	11.40	11.40	-2	1,342	-0.15%
2023/06/28	5	11.11	2	11.20	11.15	3	1,365	0.22%
2023/06/27	2	11.05	0	0.00	11.05	2	1,382	0.14%
2023/06/26	4	11.65	0	0.00	11.55	4	1,368	0.29%
2023/06/20	1	11.70	2	11.95	11.80	-1	1,364	-0.07%
2023/06/19	3	11.77	2	11.75	11.75	1	1,363	0.07%
2023/06/16	1	11.90	10	11.90	11.90	-9	1,359	-0.66%
2023/06/15	52	12.01	0	0.00	12.00	52	1,347	3.86%
2023/06/14	3	11.93	1	11.95	11.95	2	1,321	0.15%
2023/06/13	10	11.70	7	11.59	11.90	3	1,287	0.23%
2023/06/12	0	0.00	4	11.53	11.35	-4	1,264	-0.32%
2023/06/09	2	11.25	8.1	11.39	11.40	-6.1	1,250	-0.49%
2023/06/08	52	11.35	6	11.43	11.25	46	1,222	3.76%
2023/06/07	0	0.00	1	11.90	11.95	-1	1,139	-0.09%
2023/06/06	3	12.10	0	12.05	11.85	3	1,115	0.27%
2023/06/05	6	11.90	49	11.83	11.90	-43	1,058	-4.06%
2023/06/02	9	11.16	1	11.25	11.15	8	978	0.81%
2023/06/01	7.5	10.72	13	10.56	10.85	-5.5	906	-0.61%
2023/05/31	2	10.20	0	0.00	10.25	2	851	0.23%
2023/05/30	0	0.00	2	10.40	10.25	-2	849	-0.24%
2023/05/29	3	10.40	12	10.35	10.40	-9	829	-1.09%
2023/05/26	0	0.00	3	10.12	10.15	-3	795	-0.38%
2023/05/25	0	0.00	2	10.03	10.05	-2	794	-0.25%
2023/05/23	4	9.99	4	10.03	9.99	0	810	0.00%
2023/05/18	0	0.00	1	9.90	9.89	-1	811	-0.12%
2023/05/17	0	0.00	0.2	9.76	9.76	-0.2	806	-0.03%
2023/05/10	2	9.57	0	0.00	9.59	2	821	0.24%
2023/05/08	0	0.00	0.1	9.84	9.85	-0.1	825	-0.01%
2023/05/04	1	9.86	2	9.85	9.80	-1	876	-0.11%
2023/04/28	1	9.56	0	0.00	9.65	1	898	0.11%
2023/04/25	0	0.00	4.7	9.75	9.51	-4.7	949	-0.50%
2023/04/24	0	0.00	1	9.80	9.80	-1	943	-0.11%
2023/04/20	8	9.99	0	0.00	10.00	8	946	0.85%
2023/04/19	1	10.15	0	0.00	10.10	1	944	0.11%
2023/04/18	2	10.30	2	10.35	10.20	0	932	0.00%
2023/04/17	0	0.00	25	10.26	10.25	-25	921	-2.71%
2023/04/14	0	0.00	6	10.01	10.15	-6	892	-0.67%
2023/04/12	0	9.99	3	9.99	9.98	-3	871	-0.34%
2023/04/11	0	0.00	10	9.98	9.95	-10	868	-1.15%
2023/04/10	5	9.82	0	0.00	9.82	5	871	0.57%
2023/04/06	7	9.83	3	9.85	9.84	4	875	0.46%
2023/03/31	2.2	9.92	0	0.00	9.90	2.2	893	0.25%
2023/03/30	20	9.94	1	10.00	9.91	19	1,003	1.89%
2023/03/29	8	10.19	1	10.20	10.20	7	1,079	0.65%
2023/03/28	8	10.11	6	10.17	10.15	2	1,075	0.19%
2023/03/27	4	10.01	2.3	10.04	10.05	1.7	1,053	0.16%
2023/03/24	0	0.00	2	9.97	9.97	-2	1,038	-0.19%
2023/03/23	9	9.96	0	0.00	9.96	9	1,056	0.85%
2023/03/22	6.2	9.99	1	10.05	9.97	5.2	1,050	0.50%
2023/03/21	0.2	9.96	0	0.00	9.94	0.2	1,061	0.02%
2023/03/20	0	0.00	2	9.75	9.74	-2	1,070	-0.19%
2023/03/17	3	9.38	0	0.00	9.43	3	1,059	0.28%
2023/03/15	2	9.43	0	0.00	9.44	2	1,082	0.18%
2023/03/14	1	9.64	0	0.00	9.62	1	1,070	0.09%
2023/03/13	0	0.00	1	9.77	9.71	-1	1,079	-0.09%
2023/03/10	2	9.84	0	0.00	9.77	2	1,081	0.18%
2023/03/09	4	10.13	0	0.00	10.05	4	1,131	0.35%
2023/03/07	0	0.00	7	10.22	10.30	-7	1,143	-0.61%
2023/03/03	1	9.91	0	0.00	9.91	1	1,103	0.09%
2023/03/02	2	9.92	0	0.00	9.91	2	1,103	0.18%
2023/03/01	2	9.99	0	0.00	10.00	2	1,105	0.18%
2023/02/23	0	0.00	7	10.01	10.05	-7	1,086	-0.64%
2023/02/21	0	0.00	5	9.81	9.87	-5	1,059	-0.47%
2023/02/20	0	0.00	11	9.65	9.77	-11	1,048	-1.05%
2023/02/17	0	0.00	7	9.53	9.56	-7	1,041	-0.67%
2023/02/15	9	9.48	0	0.00	9.44	9	1,054	0.85%
2023/02/13	2	9.40	0	0.00	9.41	2	1,055	0.19%
2023/02/10	15	9.53	0.2	9.47	9.47	14.8	1,053	1.40%
2023/02/09	0	0.00	1	9.63	9.65	-1	1,046	-0.10%
2023/02/08	0	0.00	7	9.64	9.65	-7	1,043	-0.67%
2023/02/03	1	9.45	0	0.00	9.45	1	1,014	0.10%
2023/02/02	1	9.27	17	9.29	9.55	-16	996	-1.61%
2023/02/01	0	0.00	3	9.09	9.08	-3	960	-0.31%
2023/01/31	9	9.00	5	8.98	8.99	4	950	0.42%
2023/01/17	0	0.00	15	8.70	8.81	-15	938	-1.60%
2023/01/16	15	8.52	0	0.00	8.53	15	922	1.63%
2023/01/12	7	8.78	0	0.00	8.78	7	876	0.80%
2023/01/11	5	8.82	0	0.00	8.84	5	883	0.57%
2023/01/10	0	0.00	10	8.89	8.87	-10	882	-1.13%
2023/01/09	0	0.00	11	8.84	8.83	-11	878	-1.25%
2023/01/05	10	8.80	0	0.00	8.75	10	889	1.12%
2023/01/04	6	8.78	0	0.00	8.77	6	885	0.68%
2023/01/03	8	8.76	0	0.00	8.72	8	885	0.90%
2022/12/30	2	8.78	0	0.00	8.77	2	883	0.23%
2022/12/29	1	8.72	0	0.00	8.73	1	879	0.11%
2022/12/28	9	8.92	0	0.00	8.83	9	887	1.01%
2022/12/27	0	0.00	5	9.00	8.99	-5	881	-0.57%
2022/12/23	26	8.96	0	0.00	8.94	26	879	2.96%
2022/12/22	49	9.00	3	8.96	9.06	46	876	5.25%
2022/12/21	13	9.24	0	0.00	9.00	13	772	1.68%
2022/12/20	10	9.92	50	9.85	9.71	-40	679	-5.89%
2022/12/16	1	9.90	0	0.00	9.96	1	686	0.15%
2022/12/14	1	9.99	0	0.00	9.96	1	670	0.15%
2022/12/13	10	9.86	10	9.91	9.83	0	676	0.00%
2022/12/12	2	10.00	0	0.00	9.99	2	654	0.31%
2022/12/09	30	10.10	0	0.00	10.05	30	639	4.69%
2022/12/08	26	10.07	0	0.00	10.00	26	640	4.06%
2022/12/07	2	10.45	2	10.38	10.35	0	617	0.00%
2022/12/05	10	10.40	2	10.60	10.65	8	601	1.33%
2022/12/02	20	10.35	1	10.30	10.35	19	591	3.21%
2022/12/01	33	10.06	20	10.18	10.30	13	586	2.22%
2022/11/30	0.7	10.20	0	0.00	10.05	0.7	526	0.13%
2022/11/22	1	10.00	0	0.00	9.98	1	490	0.20%
2022/11/21	0	10.25	0	0.00	10.05	0	497	0.01%
2022/11/18	0	0.00	0.2	10.30	10.25	-0.2	499	-0.04%
2022/11/14	0	0.00	1	10.60	10.50	-1	502	-0.20%
2022/11/11	2	10.50	3	10.63	10.50	-1	495	-0.20%
2022/11/09	0	0.00	4	10.30	10.35	-4	499	-0.80%
2022/11/08	0	0.00	1	10.05	10.10	-1	518	-0.19%
2022/11/07	1	10.05	0	0.00	10.10	1	552	0.18%
2022/11/04	0	0.00	2	10.00	10.00	-2	554	-0.36%
2022/10/27	0	0.00	2	10.00	10.00	-2	604	-0.33%
2022/10/19	1	10.00	0.1	10.00	9.99	0.9	720	0.13%
2022/10/17	4	9.24	4	9.54	9.56	0	741	0.00%
2022/10/14	0	0.00	0.4	9.38	9.46	-0.4	752	-0.05%
2022/10/04	0	0.00	2	9.65	9.66	-2	831	-0.24%
2022/10/03	3	9.39	0	0.00	9.38	3	835	0.36%
2022/09/30	1	9.32	7	9.46	9.49	-6	842	-0.71%
2022/09/28	0.1	9.44	0	0.00	9.28	0.1	835	0.01%
2022/09/27	0.1	9.80	0	0.00	9.85	0.1	835	0.01%
2022/09/26	0.1	10.00	0	0.00	9.70	0.1	841	0.01%
2022/09/22	0	0.00	2	10.20	10.20	-2	851	-0.23%
2022/09/13	0	0.00	4	11.06	11.05	-4	891	-0.45%
2022/09/08	0	0.00	1	10.60	10.60	-1	957	-0.10%
2022/09/06	3.6	10.89	1	10.75	10.80	2.6	972	0.27%
2022/09/05	0.5	11.30	0	0.00	11.10	0.5	970	0.05%
2022/09/02	14	11.35	1	11.25	11.30	13	987	1.32%
2022/09/01	0	0.00	5.4	11.35	11.35	-5.4	1,010	-0.53%
2022/08/29	3	11.20	0	0.00	11.20	3	1,127	0.27%
2022/08/26	0	0.00	2	11.53	11.50	-2	1,133	-0.18%
2022/08/23	2	11.45	8	11.35	11.40	-6	1,173	-0.51%
2022/08/22	0	0.00	2	11.60	11.55	-2	1,189	-0.17%
2022/08/19	0	0.00	10	11.64	11.70	-10	1,201	-0.83%
2022/08/17	1	11.40	0	0.00	11.40	1	1,209	0.08%
2022/08/15	3	11.55	10	11.52	11.55	-7	1,208	-0.58%
2022/08/12	5	11.00	0	0.00	11.00	5	1,184	0.42%
2022/08/11	1	10.55	0	0.00	10.55	1	1,164	0.09%
2022/08/10	1.1	10.35	0	0.00	10.30	1.1	1,166	0.09%
2022/08/09	0.1	10.45	5	10.30	10.30	-4.9	1,166	-0.42%
2022/08/08	7	10.46	2	10.55	10.40	5	1,172	0.43%
2022/08/04	2	10.85	4	10.71	10.70	-2	1,184	-0.17%
2022/08/03	10	11.20	0	0.00	11.05	10	1,182	0.85%
2022/08/02	1	11.10	0	0.00	11.15	1	1,188	0.08%
2022/07/29	1	11.15	8	11.15	11.20	-7	1,206	-0.58%
2022/07/28	2	11.35	2	11.35	11.25	0	1,204	0.00%
2022/07/27	5	13.84	7	13.85	13.80	-2	1,187	-0.17%
2022/07/26	11	13.93	1.2	13.91	14.00	9.8	1,151	0.85%
2022/07/25	4	14.03	50	14.00	14.00	-46	1,137	-4.04%
2022/07/22	8	13.95	0	0.00	14.05	8	1,139	0.70%
2022/07/21	0	0.00	2	13.85	13.90	-2	1,146	-0.17%
2022/07/20	12	13.56	3	13.57	13.75	9	1,143	0.79%
2022/07/19	2.2	13.29	9	13.25	13.30	-6.8	1,145	-0.59%
2022/07/18	70	12.95	0	0.00	13.00	70	1,140	6.14%
2022/07/15	1	12.80	0	0.00	12.80	1	1,143	0.09%
2022/07/14	0	0.00	2	12.80	12.85	-2	1,161	-0.17%
2022/07/12	1	12.40	14	12.51	12.30	-13	1,428	-0.91%
2022/07/11	2	12.95	5	12.90	12.95	-3	1,522	-0.20%
2022/07/08	9	12.96	0	0.00	13.00	9	1,528	0.59%
2022/07/06	2	12.90	0	0.00	12.70	2	1,545	0.13%
2022/07/05	6	13.00	0	0.00	13.00	6	1,555	0.39%
2022/07/04	6	12.58	0	0.00	12.50	6	1,555	0.39%
2022/06/29	0	0.00	1	13.50	13.50	-1	1,542	-0.06%
2022/06/27	10	13.20	0	0.00	13.50	10	1,541	0.65%
2022/06/23	5	12.80	0	0.00	12.80	5	1,538	0.33%
2022/06/21	0.2	13.20	0	0.00	13.20	0.2	1,539	0.01%
2022/06/20	2	13.00	0	0.00	12.95	2	1,543	0.13%
2022/06/17	5	13.65	0	0.00	13.85	5	1,524	0.33%
2022/06/16	2	14.48	0	0.00	14.35	2	1,505	0.13%
2022/06/15	1	14.85	1	14.90	14.85	0	1,514	0.00%
2022/06/14	7	14.57	0	0.00	14.75	7	1,525	0.46%
2022/06/13	3	14.75	0	0.00	14.70	3	1,533	0.20%
2022/06/09	2	15.35	1	15.25	15.25	1	1,513	0.07%
2022/06/08	15.5	15.41	0	0.00	15.45	15.5	1,508	1.03%
2022/06/07	5	15.52	0	0.00	15.55	5	1,415	0.35%
2022/06/06	1	15.40	0	0.00	15.45	1	1,414	0.07%
2022/06/01	15	15.43	0	0.00	15.40	15	1,472	1.02%
2022/05/30	1	15.40	0	15.35	15.35	1	1,464	0.07%
2022/05/25	1	15.05	0	15.15	15.10	1	1,437	0.07%
2022/05/24	1	15.20	0	0.00	15.10	1	1,457	0.07%
2022/05/20	12	15.25	0	15.20	15.05	12	1,460	0.82%
2022/05/19	18	15.12	0	0.00	15.15	18	1,468	1.23%
2022/05/18	20	15.35	1	15.40	15.40	19	1,459	1.30%
2022/05/17	2	14.98	1	15.00	14.95	1	1,458	0.07%
2022/05/13	1	15.00	2	15.10	15.00	-1	1,459	-0.07%
2022/05/11	1	15.75	0	0.00	15.60	1	1,506	0.07%
2022/05/09	1	16.05	0	0.00	15.85	1	1,491	0.07%
2022/05/03	0	0.00	31	16.25	16.35	-31	1,524	-2.03%
2022/04/26	1	16.35	0	0.00	16.30	1	1,532	0.07%
2022/04/25	0	0.00	41	16.33	16.25	-41	1,529	-2.68%
2022/04/21	2	16.65	0	0.00	16.65	2	1,525	0.13%
2022/04/19	2	16.53	1	16.60	16.60	1	1,550	0.06%
2022/04/18	99	16.77	14	16.75	16.75	85	1,515	5.61%
2022/04/15	11	16.14	1	16.25	16.50	10	1,319	0.76%
2022/04/14	1	14.90	0	0.00	15.00	1	1,232	0.08%
2022/03/31	0	0.00	1	15.80	15.95	-1	1,637	-0.06%
2022/03/28	15	15.80	0	0.00	15.85	15	1,646	0.91%
2022/03/24	0	0.00	3	16.15	16.15	-3	1,644	-0.18%
2022/03/21	1	15.80	0	0.00	16.10	1	1,627	0.06%
2022/03/18	0	0.00	6	15.67	15.70	-6	1,625	-0.37%
2022/03/16	1	14.95	0	0.00	15.00	1	1,606	0.06%
2022/03/15	1	15.25	0	0.00	15.20	1	1,612	0.06%
2022/03/09	10	15.10	10	15.30	15.30	0	1,683	0.00%
2022/03/08	13	14.92	0	0.00	14.90	13	1,683	0.77%
2022/03/07	10	15.60	0	0.00	15.70	10	1,649	0.61%
2022/03/04	0	0.00	15	16.31	16.40	-15	1,628	-0.92%
2022/03/03	0	0.00	10	16.05	16.05	-10	1,618	-0.62%
2022/02/25	1	15.60	0	0.00	15.60	1	1,632	0.06%
2022/02/24	23	15.54	1	15.45	15.45	22	1,631	1.35%
2022/02/23	0	0.00	5	16.00	15.95	-5	1,623	-0.31%
2022/02/22	0	0.00	1	15.85	15.90	-1	1,644	-0.06%
2022/02/21	3	16.05	3	15.95	16.25	0	1,676	0.00%
2022/02/17	2	15.80	5	15.95	15.85	-3	1,687	-0.18%
2022/02/16	2	15.90	0	0.00	15.90	2	1,696	0.12%
2022/02/14	1	15.80	2	15.75	15.80	-1	1,717	-0.06%
2022/02/11	7	16.16	6	16.16	16.15	1	1,756	0.06%
2022/02/07	1	16.10	0	0.00	16.50	1	1,820	0.05%
2022/01/19	0	0.00	1	17.15	17.15	-1	1,803	-0.06%
2022/01/17	1	17.65	0	0.00	17.55	1	1,801	0.06%
2022/01/13	0.1	17.90	2	18.08	18.15	-1.9	1,814	-0.10%
2022/01/12	1	17.70	0	0.00	17.70	1	1,793	0.06%
2022/01/11	0.2	18.20	0	0.00	17.95	0.2	1,770	0.01%
2022/01/07	0	0.00	2	17.98	18.00	-2	1,758	-0.11%
2022/01/05	2	18.35	0	0.00	18.25	2	1,746	0.11%
2022/01/04	1	18.50	0	0.00	18.50	1	1,769	0.06%
2022/01/03	0	0.00	14	18.89	18.95	-14	1,742	-0.80%
2021/12/30	0	0.00	27	18.30	18.55	-27	1,675	-1.61%
2021/12/29	1	18.35	7	18.44	18.40	-6	1,660	-0.36%
2021/12/28	9	18.18	0	0.00	18.00	9	1,641	0.55%
2021/12/27	7	18.29	7	17.71	18.40	0	1,644	0.00%
2021/12/24	0	0.00	3	17.10	17.00	-3	1,564	-0.19%
2021/12/22	0	0.00	2	16.95	16.95	-2	1,588	-0.13%
2021/12/21	0	0.00	7	16.98	16.90	-7	1,585	-0.44%
2021/12/17	3	16.80	0	0.00	16.75	3	1,588	0.19%
2021/12/15	1	16.70	0	0.00	16.75	1	1,660	0.06%
2021/12/14	1	16.90	0	0.00	16.70	1	1,679	0.06%
2021/12/10	10	16.85	5	17.00	16.95	5	1,693	0.29%
2021/12/09	5	17.00	0	0.00	17.05	5	1,709	0.29%
2021/12/08	1	17.30	8	17.15	17.15	-7	1,709	-0.41%
2021/12/07	0	0.00	2	16.50	16.65	-2	1,692	-0.12%
2021/12/06	0	0.00	5	16.54	16.55	-5	1,684	-0.30%
2021/12/03	0	0.00	13	16.47	16.25	-13	1,698	-0.77%
2021/12/02	5	16.40	0	0.00	16.35	5	1,709	0.29%
2021/12/01	3	16.15	0	0.00	16.25	3	1,755	0.17%
2021/11/30	0	0.00	1	16.20	16.10	-1	1,828	-0.05%
2021/11/29	5	16.01	40	16.10	15.90	-35	1,845	-1.90%
2021/11/26	6	16.63	11	16.50	16.30	-5	1,835	-0.27%
2021/11/25	1	17.05	0	0.00	17.00	1	1,836	0.05%
2021/11/24	9	16.98	3	16.93	16.95	6	1,865	0.32%
2021/11/22	0	0.00	1	16.95	17.00	-1	1,906	-0.05%
2021/11/19	10	17.00	0	0.00	16.80	10	1,907	0.52%
2021/11/18	6	17.09	17	16.99	16.95	-11	1,919	-0.57%
2021/11/16	0	16.50	0	0.00	16.45	0	1,970	0.00%
2021/11/12	30	16.33	0	0.00	16.35	30	2,069	1.45%
2021/11/11	6	16.25	1	16.40	16.25	5	2,109	0.24%
2021/11/10	6	16.48	0	0.00	16.40	6	2,166	0.28%
2021/11/08	1	17.20	15	16.88	17.20	-14	2,155	-0.65%
2021/11/05	1	16.15	1	16.30	16.35	0	2,199	0.00%
2021/11/04	15	16.49	0	0.00	16.15	15	2,383	0.63%
2021/11/03	0	0.00	9	16.62	16.70	-9	2,464	-0.37%
2021/11/02	0	0.00	1	16.25	16.15	-1	2,516	-0.04%
2021/11/01	0	0.00	15	16.30	15.95	-15	2,534	-0.59%
2021/10/29	5	15.95	3	16.08	16.10	2	2,541	0.08%
2021/10/28	0	0.00	1	15.90	15.90	-1	2,545	-0.04%
2021/10/26	10	16.08	1	16.10	15.95	9	2,648	0.34%
2021/10/22	20	15.75	0	0.00	15.75	20	2,812	0.71%
2021/10/20	0	0.00	2	16.10	15.90	-2	2,908	-0.07%
2021/10/18	1	15.70	0	0.00	15.70	1	3,106	0.03%
2021/10/15	5	15.90	1	15.75	15.75	4	3,237	0.12%
2021/10/14	0	0.00	1	15.70	15.70	-1	3,341	-0.03%
2021/10/12	40	15.64	5	15.75	15.45	35	3,517	1.00%
2021/10/08	21	16.50	0	0.00	16.55	21	3,655	0.57%
2021/10/07	5	16.80	25	16.78	16.90	-20	3,870	-0.52%
2021/10/06	11	16.13	0	0.00	16.15	11	4,098	0.27%
2021/10/05	11	15.60	10	16.48	16.60	1	4,233	0.02%
2021/10/01	1	16.95	22	16.55	16.65	-21	4,818	-0.44%
2021/09/29	0	0.00	2	17.40	17.50	-2	5,436	-0.04%
2021/09/28	0	0.00	1	18.00	18.05	-1	5,615	-0.02%
2021/09/24	0	0.00	2	18.20	18.10	-2	6,631	-0.03%
2021/09/23	1	17.90	1	18.25	18.00	0	7,326	0.00%
2021/09/22	8	18.25	0	0.00	17.90	8	7,508	0.11%
2021/09/17	1	18.70	0	0.00	18.85	1	7,986	0.01%
2021/09/16	1	18.85	0	0.00	18.75	1	8,066	0.01%
2021/09/15	1	18.80	0	0.00	18.85	1	8,155	0.01%
2021/09/14	2	19.40	0	0.00	19.15	2	8,308	0.02%
2021/09/13	4	19.63	0	0.00	19.70	4	8,527	0.05%
2021/09/10	0	0.00	4	19.46	19.45	-4	9,075	-0.04%
2021/09/07	0	0.00	3	19.23	19.10	-3	9,651	-0.03%
2021/09/06	1	19.00	6	19.00	19.05	-5	10,017	-0.05%
2021/09/03	2	19.38	0	0.00	19.25	2	10,308	0.02%
2021/09/02	2	20.20	1	20.40	19.95	1	10,498	0.01%
2021/08/31	0	0.00	1	20.20	19.95	-1	11,519	-0.01%
2021/08/27	3	20.35	1	20.15	20.10	2	12,461	0.02%
2021/08/25	0	0.00	7	20.01	19.90	-7	13,637	-0.05%
2021/08/24	15	19.93	5	19.76	19.65	10	14,364	0.07%
2021/08/23	1	20.10	8	20.15	20.10	-7	14,982	-0.05%
2021/08/20	7.5	19.12	0	0.00	19.10	7.5	15,607	0.05%
2021/08/19	1	19.80	1	19.55	19.55	0	15,883	0.00%
2021/08/18	0	0.00	7	19.88	20.10	-7	16,303	-0.04%
2021/08/17	0	0.00	38	19.57	19.20	-38	16,522	-0.23%
2021/08/16	1	18.85	2	19.40	19.25	-1	17,022	-0.01%
2021/08/13	34	19.68	28	19.86	19.65	6	17,332	0.03%
2021/08/12	0	0.00	6	20.34	20.30	-6	17,541	-0.03%
2021/08/11	2	20.05	10	20.80	20.10	-8	17,882	-0.04%
2021/08/10	38	20.62	38	20.31	20.15	0	18,057	0.00%
2021/08/09	20	22.12	12.1	22.09	21.65	7.9	18,142	0.04%
2021/08/06	3	22.85	8	22.88	22.60	-5	18,390	-0.03%
2021/08/05	6	22.20	0	0.00	22.15	6	18,688	0.03%
2021/08/04	5	22.70	0	0.00	22.55	5	19,193	0.03%
2021/08/03	1	22.55	1	22.60	22.45	0	20,261	0.00%
2021/08/02	1	22.25	3	22.73	22.65	-2	20,979	-0.01%
2021/07/30	17	22.64	0	0.00	22.40	17	21,168	0.08%
2021/07/29	30	22.78	49	22.94	23.15	-19	21,335	-0.09%
2021/07/28	11	21.75	7.4	22.07	21.95	3.6	21,525	0.02%
2021/07/27	35	22.76	32	22.80	22.55	3	21,801	0.01%
2021/07/26	16	23.35	2	23.28	23.20	14	22,035	0.06%
2021/07/23	0.2	23.73	19	23.73	23.50	-18.8	22,396	-0.08%
2021/07/22	44	23.03	1	23.35	23.00	43	22,618	0.19%
2021/07/21	22	23.00	21	23.34	22.95	1	23,041	0.00%
2021/07/20	11	24.10	5	23.92	23.95	6	23,414	0.03%
2021/07/19	19	24.36	1	24.35	24.70	18	23,643	0.08%
2021/07/16	26	24.58	0	24.40	24.35	26	24,215	0.11%
2021/07/15	9	24.81	66	24.46	24.90	-57	24,494	-0.23%
2021/07/14	41	23.02	16	23.68	23.70	25	24,880	0.10%
2021/07/13	59	24.07	18	24.15	23.65	41	24,840	0.17%
2021/07/12	12	24.94	10	25.36	24.85	2	24,961	0.01%
2021/07/09	31	25.07	37	25.24	24.90	-6	25,059	-0.02%
2021/07/08	53	25.81	13	25.97	25.50	40	24,991	0.16%
2021/07/07	16	25.48	12	25.69	25.20	4	24,700	0.02%
2021/07/06	47	26.00	60	26.03	26.00	-13	24,686	-0.05%
2021/07/05	4	25.21	41	25.53	25.20	-37	24,367	-0.15%
2021/07/02	36	25.32	125	25.59	25.20	-89	24,335	-0.37%	大賣/
2021/07/01	229.3	26.31	87	26.72	26.00	142.3	24,086	0.59%	大買/鉅額交易
2021/06/30	96	25.54	170	25.63	26.05	-74	23,473	-0.32%	大賣/
2021/06/29	29	24.29	37	24.39	24.35	-8	22,811	-0.04%
2021/06/28	98	24.78	125	24.74	25.00	-27	22,666	-0.12%	大賣/
2021/06/25	15	23.96	3	23.80	23.75	12	22,217	0.05%
2021/06/24	28	23.88	13	23.83	23.80	15	22,199	0.07%
2021/06/23	17	23.44	23	23.54	23.45	-6	22,128	-0.03%
2021/06/22	21	24.64	34	24.71	24.10	-13	21,967	-0.06%
2021/06/21	97	25.04	78	24.98	24.60	19	21,750	0.09%
2021/06/18	16	24.18	67	24.18	24.00	-51	21,229	-0.24%
2021/06/17	9	24.07	0	0.00	24.45	9	21,168	0.04%
2021/06/16	42	24.83	67	24.81	24.20	-25	21,070	-0.12%
2021/06/15	54	25.95	39	25.96	25.90	15	20,789	0.07%
2021/06/11	56	25.44	62	25.40	25.15	-6	20,462	-0.03%
2021/06/10	60	25.00	29	25.00	24.50	31	20,167	0.15%
2021/06/09	112.5	25.05	92	24.97	25.40	20.5	19,949	0.10%	大買/
2021/06/08	121.5	26.24	67	26.24	25.70	54.5	19,564	0.28%	大買/
2021/06/07	70	25.07	160.2	25.60	25.80	-90.2	18,981	-0.48%	大賣/
2021/06/04	78.5	27.92	23	28.05	27.30	55.5	18,354	0.30%
2021/06/03	37.6	28.31	54.1	28.44	28.40	-16.5	18,099	-0.09%
2021/06/02	102.2	27.95	49.2	27.72	27.80	53	17,770	0.30%	大買/
2021/06/01	47.2	26.43	68	26.45	27.65	-20.8	17,022	-0.12%
2021/05/28	25.2	23.49	101	24.30	24.90	-75.8	15,672	-0.48%	大賣/
2021/05/27	100	22.56	34	22.55	22.65	66	15,016	0.44%
2021/05/26	72	22.50	126	22.28	22.55	-54	14,717	-0.37%	大賣/
2021/05/25	89	21.58	33	21.19	21.45	56	14,323	0.39%
2021/05/24	42	21.64	38	21.75	21.75	4	14,071	0.03%
2021/05/21	27	19.90	71	20.20	20.80	-44	13,560	-0.32%
2021/05/20	48	19.35	1	19.60	18.95	47	13,224	0.36%
2021/05/19	25	19.80	13	19.84	19.85	12	13,009	0.09%
2021/05/18	7	18.69	33	18.90	19.10	-26	12,695	-0.20%
2021/05/17	28	17.69	48	17.47	17.40	-20	12,612	-0.16%
2021/05/14	37	19.61	77	19.57	19.30	-40	12,442	-0.32%
2021/05/13	51	20.65	20	20.38	20.05	31	12,103	0.26%
2021/05/12	162	23.51	43	22.84	22.10	119	11,754	1.01%	大買/鉅額交易
2021/05/11	156	25.22	124.2	24.79	24.55	31.8	11,267	0.28%	大買/大賣/
2021/05/10	37.2	23.49	80	23.81	24.05	-42.8	10,242	-0.42%
2021/05/07	8	20.39	21	21.56	21.90	-13	9,583	-0.14%
2021/05/06	31	21.08	6	21.13	20.90	25	9,424	0.27%
2021/05/05	26	21.28	48	21.88	21.30	-22	9,223	-0.24%
2021/05/04	67	21.00	33	21.62	20.60	34	9,079	0.37%
2021/05/03	31	23.00	50	23.01	22.60	-19	8,753	-0.22%
2021/04/29	85	22.46	74	22.46	22.40	11	8,514	0.13%
2021/04/28	58	22.07	48.2	22.52	21.80	9.8	8,239	0.12%
2021/04/27	155.2	22.77	84.1	22.64	22.50	71.1	8,042	0.88%	大買/
2021/04/26	29	22.57	104.2	22.50	23.30	-75.2	7,607	-0.99%	大賣/
2021/04/23	138	21.50	68	21.49	21.20	70	7,207	0.97%	大買/
2021/04/22	80.3	21.92	72	22.44	22.50	8.3	7,063	0.12%
2021/04/21	11	19.25	39.7	20.35	21.00	-28.7	6,716	-0.43%
2021/04/20	33	19.05	32.4	19.10	19.10	0.6	6,609	0.01%
2021/04/19	20	18.82	81	18.83	18.90	-61	6,308	-0.97%
2021/04/16	20.2	16.63	101.2	16.66	17.20	-81	6,440	-1.26%	大賣/
2021/04/15	39.6	15.16	60.8	15.40	15.65	-21.2	6,624	-0.32%
2021/04/14	25	14.75	69	15.02	14.90	-44	6,861	-0.64%
2021/04/13	35	14.91	44	14.94	14.85	-9	7,317	-0.12%
2021/04/12	39	14.57	51	14.70	14.75	-12	7,373	-0.16%
2021/04/09	4	13.80	26	13.98	14.00	-22	7,503	-0.29%
2021/04/08	66	13.95	36	14.02	13.90	30	7,886	0.38%
2021/04/07	13	13.34	0	0.00	13.45	13	8,130	0.16%
2021/04/06	149	13.64	105	13.41	13.50	44	8,256	0.53%	大買/大賣/
2021/04/01	0	0.00	9	13.04	13.15	-9	8,191	-0.11%
2021/03/31	1	13.00	23	12.97	13.05	-22	8,181	-0.27%
2021/03/30	5	12.85	6	12.95	13.00	-1	8,172	-0.01%
2021/03/29	0	0.00	30	12.74	12.80	-30	8,130	-0.37%
2021/03/26	16	12.58	3	12.70	12.55	13	8,389	0.15%
2021/03/25	1	12.65	11	12.65	12.70	-10	8,568	-0.12%
2021/03/24	13	12.45	17	12.46	12.50	-4	8,565	-0.05%
2021/03/23	4	12.40	0	0.00	12.30	4	8,557	0.05%
2021/03/22	20	12.66	12	12.73	12.60	8	8,530	0.09%
2021/03/19	37	12.57	18	12.57	12.70	19	8,491	0.22%
2021/03/18	23	12.58	0	0.00	12.65	23	8,468	0.27%
2021/03/17	37	12.22	84	12.00	12.20	-47	8,431	-0.56%
2021/03/16	18	12.23	0	0.00	12.00	18	8,415	0.21%
2021/03/15	82	12.37	126	12.28	12.35	-44	8,535	-0.52%	大賣/
2021/03/12	0	0.00	2	12.25	12.20	-2	8,557	-0.02%
2021/03/11	9	12.18	0	0.00	12.05	9	8,600	0.10%
2021/03/09	20	11.92	20	11.91	12.15	0	8,716	0.00%
2021/03/08	10	11.95	27	11.80	11.90	-17	8,656	-0.20%
2021/03/05	5	11.15	0	0.00	11.15	5	8,546	0.06%
2021/03/04	0	0.00	10	11.25	11.20	-10	8,533	-0.12%
2021/03/02	1	11.30	0	0.00	11.15	1	8,490	0.01%
2021/02/26	0	0.00	10	11.45	11.45	-10	8,475	-0.12%
2021/02/25	10	11.70	16	11.32	11.70	-6	8,455	-0.07%
2021/02/24	0	0.00	1	11.30	11.25	-1	8,402	-0.01%
2021/02/23	2	11.40	0	0.00	11.35	2	8,352	0.02%
2021/02/19	0	0.00	20	11.28	11.25	-20	8,268	-0.24%
2021/02/18	11	11.62	72	11.69	11.55	-61	8,228	-0.74%
2021/02/17	97	11.49	61	11.48	11.25	36	8,166	0.44%
2021/02/05	38	12.49	23	12.70	12.40	15	7,974	0.19%
2021/02/03	51	12.69	34	12.54	12.45	17	7,843	0.22%
2021/02/02	55	12.57	12	12.42	12.80	43	7,816	0.55%
2021/02/01	10	11.78	15	12.00	12.05	-5	7,778	-0.06%
2021/01/29	14	12.06	18	12.49	11.95	-4	7,710	-0.05%
2021/01/28	22	12.91	7	13.11	12.80	15	7,629	0.20%
2021/01/27	3	13.30	0	0.00	13.35	3	7,554	0.04%
2021/01/26	49	13.71	5	13.80	13.40	44	7,513	0.59%
2021/01/25	10	13.32	14	13.35	13.30	-4	7,390	-0.05%
2021/01/22	15	13.43	19	13.39	13.55	-4	7,333	-0.05%
2021/01/21	97	13.72	11	13.90	13.30	86	7,249	1.19%
2021/01/20	18	13.05	66	12.99	13.10	-48	7,109	-0.68%
2021/01/19	50	14.00	7	13.84	13.80	43	6,978	0.62%
2021/01/18	5	13.71	10	13.60	14.10	-5	6,878	-0.07%
2021/01/15	25	13.78	139	14.05	14.00	-114	6,750	-1.69%	大賣/鉅額交易
2021/01/14	42	14.09	93	14.09	13.90	-51	6,545	-0.78%
2021/01/13	40	14.15	50	14.16	14.50	-10	6,239	-0.16%
2021/01/12	38	13.61	106	13.25	13.20	-68	5,926	-1.15%	大賣/
2021/01/11	66	14.22	82	14.45	14.20	-16	5,663	-0.28%
2021/01/08	81	14.19	129	14.32	14.45	-48	5,332	-0.90%	大賣/
2021/01/07	141	13.50	63	13.60	13.90	78	4,771	1.63%	大買/
2021/01/06	73	12.85	201	13.04	12.65	-128	4,287	-2.99%	大賣/鉅額交易
2021/01/05	43	12.22	64	12.18	12.30	-21	3,661	-0.57%
2021/01/04	148	11.65	94	11.80	12.10	54	3,448	1.57%	大買/
2020/12/31	171	11.48	130.4	11.43	11.50	40.6	3,082	1.32%	大買/大賣/
2020/12/30	12.4	10.59	54	10.77	11.05	-41.6	2,588	-1.61%
2020/12/29	84	10.19	10	10.00	10.05	74	2,167	3.41%
2020/12/28	11	9.66	9	9.80	9.98	2	1,998	0.10%
2020/12/25	40	9.53	0	0.00	9.49	40	1,926	2.08%
2020/12/23	10	9.64	45	9.70	9.65	-35	1,856	-1.89%
2020/12/22	107	9.94	57.6	9.86	9.45	49.4	1,811	2.73%	大買/
2020/12/21	58.6	9.30	3	9.36	9.44	55.6	1,482	3.75%
2020/12/18	1	8.90	0	0.00	9.00	1	1,280	0.08%
2020/12/17	6	8.86	3	8.88	8.95	3	1,269	0.24%
2020/12/16	40	9.05	1.7	9.03	9.01	38.3	1,257	3.04%
2020/12/15	0	0.00	20	9.17	8.99	-20	1,243	-1.61%
2020/12/14	0	0.00	10	9.12	9.12	-10	1,207	-0.83%
2020/12/11	16	9.26	24	9.19	9.12	-8	1,194	-0.67%
2020/12/10	0	0.00	20	9.18	9.14	-20	1,145	-1.75%
2020/12/09	52	9.27	22	9.30	9.25	30	1,105	2.71%
2020/12/08	2	8.90	24	8.80	8.75	-22	973	-2.26%
2020/12/04	75	8.60	3	8.65	8.79	72	834	8.62%
2020/12/03	16	8.16	76	8.34	8.32	-60	773	-7.76%
2020/12/01	0	0.00	1	8.00	8.03	-1	730	-0.14%
2020/11/30	0	0.00	15	7.92	7.92	-15	735	-2.04%
2020/11/27	6	7.78	0	0.00	7.78	6	746	0.80%
2020/11/26	0	0.00	2	7.79	7.77	-2	795	-0.25%
2020/11/23	20	7.52	0	0.00	7.55	20	859	2.33%
2020/11/12	3	7.23	2	7.34	7.23	1	972	0.10%
2020/11/04	0	0.00	0.8	6.80	6.85	-0.8	1,268	-0.07%
2020/11/03	2	6.80	2	6.75	6.81	0	1,318	0.00%
2020/10/19	1	7.16	0	0.00	7.13	1	2,462	0.04%
2020/10/08	0	0.00	18	7.27	7.28	-18	2,587	-0.70%
2020/10/07	0	0.00	5	7.45	7.41	-5	2,599	-0.19%
2020/10/05	17	7.38	0	0.00	7.40	17	2,798	0.61%
2020/09/30	6	7.36	0	0.00	7.34	6	2,899	0.21%
2020/09/25	0	0.00	6	7.45	7.31	-6	2,939	-0.20%
2020/09/21	0	0.00	15	8.03	7.94	-15	2,906	-0.52%
2020/09/18	1	8.08	10	8.10	8.10	-9	2,895	-0.31%
2020/09/17	2	8.10	0	0.00	8.10	2	2,886	0.07%
2020/09/16	0	0.00	1	8.12	8.06	-1	2,877	-0.03%
2020/09/15	0	0.00	2	8.10	8.04	-2	2,866	-0.07%
2020/09/14	0	0.00	5	8.08	8.04	-5	2,859	-0.17%
2020/09/11	12	7.98	19	8.04	7.94	-7	2,851	-0.25%
2020/09/10	7	8.08	17	8.09	8.06	-10	2,807	-0.36%
2020/09/09	0	0.00	7	8.05	8.18	-7	2,789	-0.25%
2020/09/08	24	8.22	0	0.00	8.12	24	2,773	0.87%
2020/09/07	10	8.49	7	8.45	8.55	3	2,723	0.11%
2020/09/04	9	8.27	2	8.29	8.36	7	2,697	0.26%
2020/09/03	10	8.48	15	8.45	8.43	-5	2,679	-0.19%
2020/09/02	2	8.45	0	0.00	8.52	2	2,657	0.08%
2020/09/01	10	8.51	6	8.53	8.58	4	2,637	0.15%
2020/08/31	14	8.48	21	8.28	8.54	-7	2,588	-0.27%
2020/08/28	3	7.97	0	0.00	8.00	3	2,514	0.12%
2020/08/27	2	8.03	1	8.07	8.03	1	2,500	0.04%
2020/08/26	10	8.05	0	0.00	8.07	10	2,490	0.40%
2020/08/25	0	0.00	10	8.13	8.05	-10	2,487	-0.40%
2020/08/24	3	8.10	0	0.00	8.01	3	2,471	0.12%
2020/08/21	4	7.83	66.8	7.88	8.07	-62.8	2,460	-2.55%
2020/08/20	14	8.00	3	8.32	7.91	11	2,424	0.45%
2020/08/19	7	8.27	13	8.28	8.27	-6	2,376	-0.25%
2020/08/18	17	8.31	20	8.32	8.35	-3	2,355	-0.13%
2020/08/17	6	8.39	13.1	8.33	8.50	-7.1	2,326	-0.31%
2020/08/14	12	8.03	1	8.05	8.03	11	2,268	0.48%
2020/08/12	15	8.12	2	8.23	8.09	13	2,204	0.59%
2020/08/11	17	8.62	0	0.00	8.44	17	2,145	0.79%
2020/08/10	2	8.75	0	0.00	8.64	2	2,095	0.10%
2020/08/07	14	8.95	0	0.00	8.83	14	1,984	0.71%
2020/08/06	40	9.29	20	9.13	9.13	20	1,936	1.03%
2020/08/05	10	9.20	2	9.41	9.23	8	1,903	0.42%
2020/08/04	0	0.00	31	9.29	9.33	-31	1,851	-1.67%
2020/08/03	15	9.20	4	9.36	9.05	11	1,812	0.61%
2020/07/31	4	9.50	18	9.37	9.30	-14	1,765	-0.79%
2020/07/30	29	9.67	13	9.66	9.60	16	1,707	0.94%
2020/07/29	8	9.13	29	9.37	9.42	-21	1,598	-1.31%
2020/07/28	31	9.03	113	9.19	9.00	-82	1,483	-5.53%	大賣/
2020/07/27	123	8.59	106	8.68	8.80	17	1,173	1.45%	大買/大賣/
2020/07/24	23	8.08	61	8.16	8.00	-38	886	-4.29%
2020/07/23	10	8.39	19	8.50	8.31	-9	856	-1.05%
2020/07/22	33	8.12	10	8.08	8.25	23	774	2.97%
2020/07/21	40	7.77	0	0.00	7.84	40	691	5.79%
2020/07/17	1	7.75	0	0.00	7.55	1	665	0.15%
2020/07/16	10	7.73	0	0.00	7.65	10	654	1.53%
2020/07/15	45	7.86	0	0.00	7.76	45	640	7.03%
2020/07/14	10	8.00	0	0.00	7.83	10	632	1.58%
2020/07/13	0	0.00	10	8.20	8.07	-10	610	-1.64%
2020/07/10	52	8.22	87	8.43	8.06	-35	569	-6.15%
2020/07/09	20	7.63	10	7.93	7.98	10	419	2.39%
2020/07/08	30	7.22	2	7.24	7.26	28	318	8.80%
2020/07/07	7	7.01	2	7.03	6.88	5	283	1.76%
2020/07/06	2	6.87	2	6.95	6.93	0	279	0.00%
2020/07/03	0	0.00	0.4	6.61	6.65	-0.4	268	-0.15%
2020/07/02	5	6.60	1	6.65	6.62	4	266	1.50%
2020/06/22	0	0.00	0.4	6.30	6.34	-0.4	265	-0.15%
2020/06/08	0	0.00	1	6.55	6.57	-1	342	-0.29%
2020/05/14	0	0.00	18	6.14	6.10	-18	363	-4.95%
2020/05/06	0	0.00	13	5.95	5.94	-13	358	-3.63%
2020/04/29	0	0.00	1	5.92	5.89	-1	355	-0.28%
2020/04/28	1	5.81	0	0.00	5.80	1	355	0.28%
2020/04/24	1	5.75	0	0.00	5.75	1	360	0.28%
2020/04/06	12	5.69	0	0.00	5.69	12	355	3.37%
2020/04/01	5	5.68	0	0.00	5.68	5	355	1.41%
2020/03/24	30	5.56	20	5.55	5.59	10	367	2.72%
2020/03/19	0	0.00	8	5.27	5.50	-8	372	-2.14%
2020/03/18	0	0.00	4	5.60	5.55	-4	363	-1.10%
2020/03/16	0	5.75	20	5.69	5.75	-20	356	-5.61%
2020/03/10	12	6.18	0	0.00	6.21	12	318	3.77%
2020/03/03	0	0.00	10	6.34	6.33	-10	313	-3.19%
2020/03/02	10	6.19	0	0.00	6.24	10	314	3.18%
2020/02/21	3	6.43	0	0.00	6.43	3	335	0.89%
2020/01/17	0	0.00	5	6.89	6.84	-5	446	-1.12%
2020/01/16	0	0.00	28	6.83	6.87	-28	445	-6.29%
2020/01/13	6	6.82	0	0.00	6.82	6	438	1.37%
2020/01/10	0	0.00	6	6.80	6.80	-6	434	-1.38%
2020/01/09	3	6.81	0	0.00	6.80	3	433	0.69%
2020/01/07	6	6.82	0	0.00	6.81	6	430	1.39%
2020/01/06	4	6.87	0	0.00	6.83	4	428	0.93%
2019/12/26	0	0.00	6	6.90	6.93	-6	407	-1.47%
2019/12/25	6	6.92	6	7.03	6.93	0	408	0.00%
2019/12/23	0	0.00	3	7.03	6.98	-3	397	-0.76%
2019/12/20	0	0.00	22	7.02	6.96	-22	394	-5.58%
2019/12/19	8	6.93	0	0.00	6.92	8	388	2.06%
2019/12/18	4	7.01	0	0.00	7.00	4	384	1.04%
2019/12/17	19	7.01	0	0.00	6.99	19	373	5.08%
2019/12/13	0	0.00	8	6.96	6.88	-8	362	-2.21%
2019/12/12	8	6.85	6	6.85	6.85	2	344	0.58%
2019/12/11	0	0.00	20	6.80	6.81	-20	344	-5.81%
2019/11/29	2	6.75	3	6.77	6.77	-1	350	-0.29%
2019/11/28	0	0.00	35	6.79	6.81	-35	348	-10.03%
2019/11/27	7	6.87	0	0.00	6.86	7	343	2.04%
2019/11/26	9	6.97	0	0.00	6.92	9	338	2.66%
2019/11/25	8	7.01	0	0.00	7.00	8	330	2.42%
2019/11/22	3	6.95	5	6.93	6.95	-2	317	-0.63%
2019/11/21	13	6.86	9	6.86	6.85	4	313	1.28%
2019/11/20	16	6.91	36	6.89	6.92	-20	312	-6.39%
2019/11/19	0	0.00	10	6.88	6.87	-10	302	-3.30%
2019/11/18	11	6.80	16	6.86	6.85	-5	298	-1.67%
2019/11/15	15	6.84	0	0.00	6.81	15	291	5.14%
2019/11/14	4	6.76	0	0.00	6.79	4	286	1.40%
2019/11/13	4	6.79	0	0.00	6.77	4	284	1.41%
2019/11/12	17	6.80	0	0.00	6.80	17	280	6.06%
2019/11/11	12	6.88	0	0.00	6.70	12	277	4.33%
2019/11/08	37	6.90	0	0.00	6.83	37	260	14.20%
2019/11/06	0	0.00	2	6.95	6.85	-2	230	-0.87%
2019/11/05	15	6.73	15	6.65	6.66	0	189	0.00%
2019/11/04	10	6.50	40	6.50	6.57	-30	177	-16.87%
2019/10/25	1	6.39	0	0.00	6.35	1	171	0.58%
2019/10/18	4	6.35	0	0.00	6.34	4	183	2.18%
2019/10/08	0	0.00	4.5	6.19	6.18	-4.5	191	-2.38%
2019/09/27	0	0.00	32	6.26	6.23	-32	186	-17.12%
2019/09/11	16	6.23	0	0.00	6.23	16	186	8.59%
2019/09/04	0	0.00	6	6.19	6.21	-6	178	-3.35%
2019/08/28	16	6.20	0	0.00	6.20	16	181	8.83%
2019/08/13	2	6.19	0	0.00	6.20	2	179	1.11%
2019/08/07	10	6.18	0	0.00	6.20	10	178	5.60%
2019/07/01	0	0.00	10	6.36	6.37	-10	253	-3.94%
2019/06/03	0	0.00	7.1	6.35	6.39	-7.1	253	-2.82%
2019/05/08	2	6.40	0	0.00	6.48	2	273	0.73%
2019/03/20	2	6.64	0	0.00	6.64	2	192	1.04%
2019/03/13	2	6.72	0	0.00	6.70	2	193	1.03%
2019/03/11	0	6.75	0	0.00	6.76	0	195	0.00%
2019/02/26	0	0.00	2	6.64	6.67	-2	204	-0.98%
2019/02/25	0	0.00	1	6.71	6.70	-1	206	-0.48%
2018/11/28	2	6.27	0	0.00	6.27	2	273	0.73%
2018/10/25	0	0.00	20	6.08	6.20	-20	286	-6.99%
2018/10/23	0	0.00	40	6.19	6.21	-40	277	-14.42%
2018/09/21	0	0.00	4	6.25	6.25	-4	254	-1.57%
2018/08/21	0	0.00	3	6.73	6.74	-3	376	-0.80%
2018/08/15	0	0.00	3	6.79	6.79	-3	375	-0.80%
2018/08/13	0	0.00	4	6.80	6.80	-4	372	-1.07%
2018/08/06	0	0.00	3	7.05	7.05	-3	364	-0.82%
2018/06/28	0	0.00	2	7.38	7.38	-2	381	-0.52%
2018/04/20	2	7.56	0	0.00	7.56	2	614	0.33%
2018/02/26	5	8.12	0	0.00	8.07	5	977	0.51%
2018/01/24	3	8.23	0	0.00	8.23	3	864	0.35%