宏遠證 (6015)-元大-龍潭券商分點個股進出

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
12.80
漲跌
▲0.05
漲幅
+0.39%
成交量
1,504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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	12.75	5	12.75	12.80	-4.9	2,477	-0.20%
2024/04/24	3.1	12.80	0.1	12.75	12.75	3.1	2,452	0.12%
2024/04/23	0.2	12.65	0	0.00	12.75	0.2	2,439	0.01%
2024/04/22	1	12.50	0	0.00	12.70	1	2,437	0.04%
2024/04/17	1.2	12.42	0	0.00	12.45	1.2	2,317	0.05%
2024/04/16	0.1	12.40	0	0.00	12.30	0.1	2,296	0.00%
2024/04/15	1.1	13.00	10	13.00	12.90	-8.9	2,215	-0.40%
2024/04/12	2	13.48	11	13.28	13.30	-9	2,144	-0.42%
2024/04/11	0.1	13.31	20	13.09	13.05	-19.9	2,057	-0.97%
2024/04/10	12	12.95	48	12.92	13.00	-36	1,958	-1.84%
2024/04/09	0	0.00	17	13.19	13.20	-17	1,838	-0.92%
2024/04/08	16	12.75	0.4	12.80	12.85	15.6	1,716	0.91%
2024/04/02	0	0.00	1	12.60	12.40	-1	1,561	-0.06%
2024/04/01	1	12.55	6	12.46	12.50	-5	1,531	-0.33%
2024/03/29	10.2	12.15	0	0.00	12.15	10.2	1,481	0.69%
2024/03/28	0.1	12.15	0	0.00	12.15	0.1	1,460	0.01%
2024/03/26	1	12.40	4	12.45	12.45	-3	1,391	-0.22%
2024/03/25	0	12.40	0	0.00	12.30	0	1,344	0.00%
2024/03/22	16	12.36	4	12.40	12.35	12	1,337	0.90%
2024/03/21	0	0.00	3.4	12.39	12.45	-3.4	1,323	-0.25%
2024/03/20	0	0.00	15	12.02	11.95	-15	1,298	-1.15%
2024/03/19	0	0.00	18	11.91	11.95	-18	1,286	-1.40%
2024/03/18	7	11.70	3	11.80	11.75	4	1,274	0.31%
2024/03/15	40	11.92	10	11.99	11.80	30	1,252	2.40%
2024/03/14	18	12.23	0	0.00	12.25	18	1,196	1.50%
2024/03/13	11	12.80	1	12.85	12.50	10	1,113	0.90%
2024/03/12	10	12.30	0.3	12.50	12.60	9.7	1,043	0.93%
2024/03/11	1	12.45	14	12.35	12.35	-13	990	-1.31%
2024/03/08	19	12.35	0	0.00	12.10	19	942	2.02%
2024/03/07	0	0.00	2	11.90	11.95	-2	798	-0.25%
2024/03/06	0	0.00	4	11.80	11.80	-4	757	-0.53%
2024/03/05	0.6	11.70	0	0.00	11.75	0.6	740	0.08%
2024/03/04	0	0.00	3	11.75	11.80	-3	709	-0.42%
2024/03/01	0	0.00	3	11.10	11.15	-3	615	-0.49%
2024/02/29	2	10.95	0	0.00	11.00	2	592	0.34%
2024/02/26	0	10.95	0	0.00	10.80	0	569	0.00%
2024/02/22	0	0.00	2	11.00	11.00	-2	554	-0.36%
2024/02/19	0	0.00	12.4	10.90	11.00	-12.4	543	-2.27%
2024/02/16	0	10.70	2	10.65	10.85	-2	539	-0.37%
2024/02/01	0	0.00	2	10.25	10.30	-2	515	-0.39%
2024/01/29	0	10.40	0	0.00	10.40	0	519	0.00%
2024/01/25	1	10.45	0	0.00	10.40	1	516	0.19%
2024/01/23	1	10.45	0	0.00	10.45	1	531	0.19%
2024/01/22	0	0.00	2	10.40	10.35	-2	533	-0.38%
2024/01/18	2	10.20	0	0.00	10.15	2	530	0.38%
2024/01/15	1	10.55	0	0.00	10.50	1	515	0.19%
2024/01/10	5	10.55	0	0.00	10.50	5	522	0.96%
2023/12/27	4.2	11.05	0	0.00	11.00	4.2	487	0.86%
2023/12/18	2.2	11.15	0	0.00	11.10	2.2	456	0.48%
2023/12/15	0	0.00	1	11.20	11.25	-1	449	-0.22%
2023/12/13	0	0.00	1	10.75	10.65	-1	409	-0.24%
2023/12/04	2	11.00	0	0.00	10.95	2	457	0.44%
2023/12/01	0	0.00	2	11.00	11.00	-2	459	-0.44%
2023/11/30	0	0.00	5	10.85	10.95	-5	452	-1.10%
2023/11/29	0	0.00	1	10.75	10.75	-1	447	-0.22%
2023/11/17	0	0.00	5	10.55	10.55	-5	492	-1.02%
2023/11/15	0	0.00	10	10.40	10.45	-10	508	-1.97%
2023/11/14	0	10.14	2	10.10	10.05	-2	511	-0.39%
2023/10/31	1	9.70	0	0.00	9.72	1	811	0.12%
2023/10/19	0	0.00	0.4	10.15	10.15	-0.4	1,739	-0.02%
2023/10/18	1	10.05	0	0.00	10.05	1	1,757	0.06%
2023/10/16	5	10.35	0	0.00	10.30	5	1,791	0.28%
2023/10/11	0	0.00	2	10.25	10.25	-2	1,859	-0.11%
2023/10/06	0	0.00	10	10.35	10.30	-10	1,877	-0.53%
2023/10/03	5	10.55	0	0.00	10.45	5	1,927	0.26%
2023/09/22	2	10.60	0	0.00	10.60	2	2,033	0.10%
2023/09/15	1.4	11.00	0	0.00	10.90	1.4	2,080	0.07%
2023/09/14	0	0.00	4	10.90	11.00	-4	2,093	-0.19%
2023/09/13	2	10.75	0	0.00	10.75	2	2,099	0.10%
2023/09/12	3	10.65	0	0.00	10.60	3	2,122	0.14%
2023/09/08	3.8	10.86	0	0.00	10.80	3.8	2,182	0.18%
2023/09/07	0	0.00	4	11.10	11.10	-4	2,196	-0.18%
2023/08/24	0	0.00	0.5	11.20	11.25	-0.5	2,685	-0.02%
2023/08/22	0	0.00	2	11.05	11.00	-2	2,740	-0.07%
2023/08/18	1	11.45	0	0.00	11.20	1	2,723	0.04%
2023/08/17	1	11.45	0	0.00	11.50	1	2,715	0.04%
2023/08/15	2	11.85	0	0.00	11.70	2	2,690	0.07%
2023/08/14	1	11.80	0	0.00	11.65	1	2,681	0.04%
2023/08/11	0	0.00	4	12.40	12.25	-4	2,639	-0.15%
2023/08/09	3	12.58	0	0.00	12.55	3	2,613	0.11%
2023/08/08	0	0.00	4	13.05	12.70	-4	2,588	-0.15%
2023/08/07	2	12.60	15	12.40	12.45	-13	2,549	-0.51%
2023/08/02	6	12.98	10.2	12.90	12.90	-4.2	2,464	-0.17%
2023/08/01	5.2	13.41	7	13.54	13.45	-1.8	2,407	-0.07%
2023/07/31	2	13.50	0	0.00	13.30	2	2,357	0.08%
2023/07/28	0	0.00	1.1	13.15	13.15	-1.1	2,278	-0.05%
2023/07/27	67.5	13.48	26.2	13.57	13.55	41.3	2,192	1.88%
2023/07/26	12.2	13.19	14	13.17	13.30	-1.8	1,853	-0.10%
2023/07/25	0	0.00	2	11.95	12.10	-2	1,561	-0.13%
2023/07/21	0.1	11.95	0	0.00	12.00	0.1	1,532	0.01%
2023/07/19	0	0.00	3.2	11.97	11.90	-3.2	1,508	-0.22%
2023/07/17	2	11.85	5	11.71	11.90	-3	1,472	-0.20%
2023/07/14	1	11.50	0	0.00	11.55	1	1,458	0.07%
2023/07/13	3.2	11.40	0	0.00	11.25	3.2	1,455	0.22%
2023/07/11	4	11.55	0	0.00	11.65	4	1,472	0.27%
2023/07/10	0.2	11.50	0	0.00	11.40	0.2	1,464	0.01%
2023/07/07	0	0.00	1	11.75	11.85	-1	1,443	-0.07%
2023/07/06	0	0.00	5	11.90	11.75	-5	1,412	-0.35%
2023/07/05	0	0.00	2	11.80	11.80	-2	1,380	-0.14%
2023/07/04	0	0.00	2	11.80	11.80	-2	1,367	-0.15%
2023/07/03	5	11.60	2	11.65	11.80	3	1,362	0.22%
2023/06/30	2	11.40	0	11.25	11.40	2	1,342	0.15%
2023/06/27	1	11.10	0	0.00	11.05	1	1,382	0.07%
2023/06/26	1	11.60	0	0.00	11.55	1	1,368	0.07%
2023/06/21	0	0.00	13	11.80	11.80	-13	1,365	-0.95%
2023/06/19	5	11.75	0	0.00	11.75	5	1,363	0.37%
2023/06/15	0	0.00	3	12.00	12.00	-3	1,347	-0.22%
2023/06/14	0	0.00	12	11.94	11.95	-12	1,321	-0.91%
2023/06/13	3	11.65	3	11.78	11.90	0	1,287	0.00%
2023/06/12	0	0.00	3	11.40	11.35	-3	1,264	-0.24%
2023/06/09	1	11.25	0	0.00	11.40	1	1,250	0.08%
2023/06/08	11	11.37	0	0.00	11.25	11	1,222	0.90%
2023/06/07	2.3	11.79	0	0.00	11.95	2.3	1,139	0.20%
2023/06/06	0	0.00	1	12.15	11.85	-1	1,115	-0.09%
2023/06/05	3	11.97	6	11.88	11.90	-3	1,058	-0.28%
2023/06/02	0	0.00	4	11.18	11.15	-4	978	-0.41%
2023/06/01	0	10.75	1	10.65	10.85	-1	906	-0.11%
2023/05/29	0	0.00	9	10.34	10.40	-9	829	-1.09%
2023/05/26	5	10.10	1	10.15	10.15	4	795	0.50%
2023/05/19	0	0.00	0.3	9.90	9.89	-0.3	811	-0.03%
2023/05/18	0	0.00	8	9.87	9.89	-8	811	-0.99%
2023/05/17	5.3	9.72	0	0.00	9.76	5.3	806	0.66%
2023/05/16	2	9.80	0	0.00	9.71	2	810	0.25%
2023/05/11	0.2	9.43	0	0.00	9.40	0.2	814	0.02%
2023/05/03	0	0.00	5	9.71	9.72	-5	886	-0.56%
2023/05/02	0	0.00	5	9.73	9.75	-5	897	-0.56%
2023/04/28	5	9.64	5	9.63	9.65	0	898	0.00%
2023/04/27	5	9.50	4	9.50	9.50	1	914	0.11%
2023/04/26	6	9.45	0	0.00	9.49	6	960	0.62%
2023/04/25	1	9.62	0	0.00	9.51	1	949	0.11%
2023/04/21	0	0.00	8	9.79	9.79	-8	951	-0.84%
2023/04/20	1.1	10.00	0	0.00	10.00	1.1	946	0.12%
2023/04/19	1	10.20	0	0.00	10.10	1	944	0.11%
2023/04/18	0	0.00	12	10.23	10.20	-12	932	-1.29%
2023/04/17	0	0.00	5	10.25	10.25	-5	921	-0.54%
2023/04/14	10	9.98	15	10.04	10.15	-5	892	-0.56%
2023/04/12	0	0.00	4	9.99	9.98	-4	871	-0.46%
2023/04/11	6	9.87	2	9.95	9.95	4	868	0.46%
2023/04/10	1	9.89	0	0.00	9.82	1	871	0.11%
2023/04/07	2	9.86	0	0.00	9.88	2	870	0.23%
2023/03/30	6	9.95	1	9.91	9.91	5	1,003	0.50%
2023/03/29	1	10.20	1	10.20	10.20	0	1,079	0.00%
2023/03/28	1	10.00	3.6	10.19	10.15	-2.6	1,075	-0.24%
2023/03/27	2	10.05	0.5	10.15	10.05	1.5	1,053	0.14%
2023/03/24	3.1	9.97	0	0.00	9.97	3.1	1,038	0.30%
2023/03/23	3	9.94	4	9.95	9.96	-1	1,056	-0.09%
2023/03/22	2	9.99	5	9.98	9.97	-3	1,050	-0.29%
2023/03/16	0	9.40	0	0.00	9.12	0	1,078	0.00%
2023/03/15	1	9.63	0	0.00	9.44	1	1,082	0.09%
2023/03/14	1	9.67	0	0.00	9.62	1	1,070	0.09%
2023/03/13	0	9.78	0	0.00	9.71	0	1,079	0.00%
2023/03/08	5	10.25	0	0.00	10.20	5	1,156	0.43%
2023/03/07	5	10.25	0	0.00	10.30	5	1,143	0.44%
2023/03/01	0.1	10.00	0	0.00	10.00	0.1	1,105	0.01%
2023/02/20	0	0.00	1	9.65	9.77	-1	1,048	-0.10%
2023/02/17	1	9.51	0	0.00	9.56	1	1,041	0.10%
2023/02/16	0	0.00	1	9.53	9.50	-1	1,046	-0.10%
2023/02/14	2	9.44	0	0.00	9.50	2	1,047	0.19%
2023/02/13	2	9.44	0	0.00	9.41	2	1,055	0.19%
2023/02/08	0.2	9.62	2	9.61	9.65	-1.8	1,043	-0.17%
2023/02/07	1	9.55	0	0.00	9.54	1	1,027	0.10%
2023/02/06	0.1	9.43	0	0.00	9.42	0.1	1,020	0.01%
2023/01/31	0	0.00	3	8.97	8.99	-3	950	-0.32%
2023/01/17	0	0.00	42	8.77	8.81	-42	938	-4.47%
2023/01/16	24	8.53	0	0.00	8.53	24	922	2.60%
2023/01/13	11	8.76	0	0.00	8.75	11	875	1.26%
2023/01/12	8	8.80	1	8.79	8.78	7	876	0.80%
2023/01/11	0	0.00	5	8.84	8.84	-5	883	-0.57%
2023/01/10	0	0.00	12	8.88	8.87	-12	882	-1.36%
2023/01/09	3	8.80	0	0.00	8.83	3	878	0.34%
2023/01/06	0	0.00	4	8.75	8.74	-4	882	-0.45%
2023/01/04	1	8.74	0	0.00	8.77	1	885	0.11%
2022/12/30	0	0.00	4.6	8.78	8.77	-4.6	883	-0.52%
2022/12/29	5.1	8.68	4	8.73	8.73	1.1	879	0.12%
2022/12/28	5	8.85	0	0.00	8.83	5	887	0.56%
2022/12/23	3	9.00	2	8.97	8.94	1	879	0.11%
2022/12/22	5	8.99	0	0.00	9.06	5	876	0.57%
2022/12/21	20	9.20	9	9.79	9.00	11	772	1.42%
2022/12/20	5	9.73	0	0.00	9.71	5	679	0.74%
2022/12/19	5	9.90	0	0.00	9.91	5	683	0.73%
2022/12/16	0	0.00	15	9.95	9.96	-15	686	-2.18%
2022/12/15	10	9.91	5	9.98	9.90	5	689	0.73%
2022/12/14	0	0.00	20	9.96	9.96	-20	670	-2.99%
2022/12/13	30	9.91	5	9.84	9.83	25	676	3.70%
2022/12/09	0.1	10.05	0	0.00	10.05	0.1	639	0.02%
2022/12/08	6	10.00	1	9.96	10.00	5	640	0.78%
2022/12/05	0	0.00	1	10.65	10.65	-1	601	-0.17%
2022/12/01	3	10.28	23	10.25	10.30	-20	586	-3.41%
2022/11/30	34	10.04	33	10.29	10.05	1	526	0.19%
2022/11/29	5	10.10	4	10.05	10.10	1	495	0.20%
2022/11/24	6	10.00	0	0.00	10.05	6	498	1.20%
2022/11/23	5	10.00	0	0.00	10.00	5	496	1.01%
2022/11/22	5	10.00	0	0.00	9.98	5	490	1.02%
2022/11/21	4	10.10	0	0.00	10.05	4	497	0.80%
2022/11/17	9	10.34	0	0.00	10.35	9	499	1.80%
2022/11/14	1	10.50	2	10.55	10.50	-1	502	-0.20%
2022/11/09	0	0.00	5	10.35	10.35	-5	499	-1.00%
2022/11/08	1	10.10	0	0.00	10.10	1	518	0.19%
2022/11/07	1	10.10	0	0.00	10.10	1	552	0.18%
2022/10/27	0.6	10.00	0	0.00	10.00	0.6	604	0.10%
2022/10/26	0	0.00	0.1	9.84	9.86	-0.1	609	-0.02%
2022/10/25	0	0.00	1	9.85	9.78	-1	612	-0.16%
2022/10/24	0	0.00	2	10.00	9.82	-2	621	-0.32%
2022/10/21	1	9.80	0	0.00	9.80	1	647	0.15%
2022/10/19	0	0.00	1	9.99	9.99	-1	720	-0.14%
2022/10/17	0	0.00	12	9.48	9.56	-12	741	-1.62%
2022/10/14	0	0.00	34	9.34	9.46	-34	752	-4.52%
2022/10/13	15.2	9.00	0	0.00	8.94	15.2	769	1.97%
2022/10/12	5	9.44	0	0.00	9.59	5	788	0.63%
2022/10/11	0	0.00	2	9.60	9.58	-2	805	-0.25%
2022/10/07	5	9.80	0	0.00	9.77	5	808	0.62%
2022/10/06	9.1	9.80	0	0.00	9.81	9.1	817	1.11%
2022/10/05	0	0.00	12	9.90	9.84	-12	828	-1.45%
2022/10/04	0	0.00	17	9.60	9.66	-17	831	-2.04%
2022/10/03	4	9.38	0	0.00	9.38	4	835	0.48%
2022/09/30	0	0.00	8	9.50	9.49	-8	842	-0.95%
2022/09/29	5	9.31	15	9.49	9.45	-10	847	-1.18%
2022/09/28	10.1	9.35	0	0.00	9.28	10.1	835	1.21%
2022/09/27	10	9.73	5	9.84	9.85	5	835	0.60%
2022/09/26	6	9.91	0	0.00	9.70	6	841	0.71%
2022/09/23	1	10.35	5	10.36	10.30	-4	845	-0.47%
2022/09/22	3	10.25	0	0.00	10.20	3	851	0.35%
2022/09/20	3	10.50	0	0.00	10.50	3	858	0.35%
2022/09/16	3	10.80	0	0.00	10.85	3	867	0.35%
2022/09/15	0.1	11.00	0	0.00	10.85	0.1	882	0.01%
2022/09/14	6.9	10.81	0	0.00	10.90	6.9	889	0.77%
2022/09/13	0.1	11.05	3	11.10	11.05	-2.9	891	-0.33%
2022/09/08	0	0.00	3	10.85	10.60	-3	957	-0.31%
2022/09/07	4.2	10.61	0	0.00	10.55	4.2	966	0.43%
2022/09/06	2	10.83	2	10.85	10.80	0	972	0.00%
2022/09/05	4.6	11.15	0	0.00	11.10	4.6	970	0.48%
2022/09/02	0.8	11.40	0	0.00	11.30	0.8	987	0.08%
2022/09/01	0.7	11.42	1	11.30	11.35	-0.3	1,010	-0.03%
2022/08/31	2	11.50	6.5	11.43	11.40	-4.5	1,017	-0.44%
2022/08/29	3	11.20	0	0.00	11.20	3	1,127	0.27%
2022/08/26	0	0.00	3	11.60	11.50	-3	1,133	-0.26%
2022/08/25	4	11.40	0	0.00	11.35	4	1,127	0.35%
2022/08/24	3	11.40	0	0.00	11.40	3	1,139	0.26%
2022/08/23	4	11.39	0	0.00	11.40	4	1,173	0.34%
2022/08/22	1	11.60	0	0.00	11.55	1	1,189	0.08%
2022/08/19	0	0.00	3	11.70	11.70	-3	1,201	-0.25%
2022/08/18	7	11.45	2	11.40	11.45	5	1,206	0.41%
2022/08/16	3	11.45	0	0.00	11.45	3	1,209	0.25%
2022/08/15	0.4	11.55	12	11.50	11.55	-11.6	1,208	-0.96%
2022/08/12	0.1	11.15	12	10.86	11.00	-11.9	1,184	-1.00%
2022/08/11	0.5	10.60	3	10.55	10.55	-2.5	1,164	-0.21%
2022/08/10	0.5	10.35	0	0.00	10.30	0.5	1,166	0.04%
2022/08/09	9	10.27	0	0.00	10.30	9	1,166	0.77%
2022/08/08	3	10.50	2	10.60	10.40	1	1,172	0.09%
2022/08/05	0.1	10.85	7	10.85	10.80	-6.9	1,169	-0.59%
2022/08/04	12.1	10.70	0	0.00	10.70	12.1	1,184	1.02%
2022/08/02	5.1	11.04	0	0.00	11.15	5.1	1,188	0.43%
2022/08/01	3	11.05	0	0.00	11.25	3	1,202	0.25%
2022/07/29	6.4	11.18	0	0.00	11.20	6.4	1,206	0.53%
2022/07/28	3.2	11.25	26	11.28	11.25	-22.8	1,204	-1.90%
2022/07/27	27	13.86	0	0.00	13.80	27	1,187	2.27%
2022/07/26	14	13.92	0	0.00	14.00	14	1,151	1.22%
2022/07/25	21	14.07	22.1	14.09	14.00	-1.1	1,137	-0.10%
2022/07/22	4	13.96	0.2	14.05	14.05	3.8	1,139	0.33%
2022/07/21	5	13.64	0	0.00	13.90	5	1,146	0.44%
2022/07/20	7	13.69	11.3	13.60	13.75	-4.3	1,143	-0.38%
2022/07/19	8	13.13	3	13.33	13.30	5	1,145	0.44%
2022/07/18	2	12.95	0	0.00	13.00	2	1,140	0.18%
2022/07/15	2.4	12.77	0	0.00	12.80	2.4	1,143	0.21%
2022/07/14	0.1	12.65	0	0.00	12.85	0.1	1,161	0.01%
2022/07/13	0.1	12.65	1	12.75	12.75	-0.9	1,215	-0.07%
2022/07/12	1	12.30	0	0.00	12.30	1	1,428	0.07%
2022/07/11	1	12.91	0	0.00	12.95	1	1,522	0.07%
2022/07/08	0.1	13.10	0	0.00	13.00	0.1	1,528	0.00%
2022/07/07	0.5	12.95	3	12.75	12.90	-2.5	1,531	-0.16%
2022/07/05	0	0.00	3	12.95	13.00	-3	1,555	-0.19%
2022/07/04	4	12.55	0	0.00	12.50	4	1,555	0.26%
2022/07/01	8	12.82	0	0.00	12.50	8	1,564	0.51%
2022/06/30	1	13.05	0	0.00	13.05	1	1,548	0.06%
2022/06/29	0	0.00	9	13.48	13.50	-9	1,542	-0.58%
2022/06/28	1	13.35	0	0.00	13.45	1	1,535	0.07%
2022/06/27	0	0.00	9	13.45	13.50	-9	1,541	-0.58%
2022/06/24	1	12.95	0	0.00	13.05	1	1,537	0.07%
2022/06/23	6	12.82	3	12.85	12.80	3	1,538	0.20%
2022/06/22	2.2	12.92	6.3	12.92	12.85	-4.1	1,539	-0.26%
2022/06/21	2	13.15	0	0.00	13.20	2	1,539	0.13%
2022/06/20	15	13.38	6	13.20	12.95	9	1,543	0.58%
2022/06/17	5	13.74	6	13.78	13.85	-1	1,524	-0.07%
2022/06/16	8.3	14.70	2	14.95	14.35	6.3	1,505	0.42%
2022/06/15	4.3	14.85	0	0.00	14.85	4.3	1,514	0.28%
2022/06/14	1	14.70	5	14.71	14.75	-4	1,525	-0.26%
2022/06/13	6.9	14.81	3	14.85	14.70	3.9	1,533	0.25%
2022/06/10	7	15.11	0	0.00	15.05	7	1,531	0.46%
2022/06/09	6	15.31	0	0.00	15.25	6	1,513	0.40%
2022/06/08	4	15.35	0	0.00	15.45	4	1,508	0.27%
2022/06/07	3	15.40	0	0.00	15.55	3	1,415	0.21%
2022/06/06	2.2	15.49	0	0.00	15.45	2.2	1,414	0.16%
2022/05/31	5	15.35	2	15.35	15.35	3	1,487	0.20%
2022/05/30	1	15.35	0	0.00	15.35	1	1,464	0.07%
2022/05/27	0.3	15.30	3	15.35	15.25	-2.8	1,451	-0.19%
2022/05/26	2	15.10	0	0.00	15.10	2	1,440	0.14%
2022/05/25	9	15.05	0	0.00	15.10	9	1,437	0.63%
2022/05/24	8.3	15.02	0	0.00	15.10	8.3	1,457	0.57%
2022/05/23	0	0.00	6	15.25	15.20	-6	1,455	-0.41%
2022/05/20	1	15.25	3	15.35	15.05	-2	1,460	-0.14%
2022/05/19	1	15.10	0	0.00	15.15	1	1,468	0.07%
2022/05/18	0.2	15.15	1	15.35	15.40	-0.8	1,459	-0.05%
2022/05/17	1	14.95	0	0.00	14.95	1	1,458	0.07%
2022/05/16	2	15.10	0	0.00	14.90	2	1,461	0.14%
2022/05/13	6	15.03	0	0.00	15.00	6	1,459	0.41%
2022/05/12	1	15.00	0	0.00	14.90	1	1,471	0.07%
2022/05/10	0	0.00	10	15.75	15.85	-10	1,496	-0.67%
2022/05/09	2.1	15.96	0	0.00	15.85	2.1	1,491	0.14%
2022/05/05	4	16.54	1	16.60	16.55	3	1,490	0.20%
2022/05/04	0	0.00	1	16.45	16.50	-1	1,494	-0.07%
2022/05/03	0	0.00	2	16.35	16.35	-2	1,524	-0.13%
2022/04/29	0	0.00	1	16.15	16.10	-1	1,527	-0.07%
2022/04/27	5	15.83	3	15.95	15.80	2	1,539	0.13%
2022/04/26	0	0.00	2	16.40	16.30	-2	1,532	-0.13%
2022/04/25	1	16.25	0	0.00	16.25	1	1,529	0.07%
2022/04/22	4	16.53	0	0.00	16.65	4	1,518	0.26%
2022/04/20	2	16.40	2	16.65	16.70	0	1,533	0.00%
2022/04/19	3	16.52	0	0.00	16.60	3	1,550	0.19%
2022/04/18	43	16.67	25	16.71	16.75	18	1,515	1.19%
2022/04/15	3	16.50	28	16.45	16.50	-25	1,319	-1.89%
2022/04/14	3	14.95	8	15.02	15.00	-5	1,232	-0.41%
2022/04/13	0	0.00	4.8	14.92	14.90	-4.8	1,243	-0.39%
2022/04/12	6	14.80	0	0.00	14.80	6	1,252	0.48%
2022/04/11	3	15.05	0	0.00	15.15	3	1,282	0.23%
2022/04/08	3	15.45	0	0.00	15.45	3	1,362	0.22%
2022/04/07	15	15.63	0	0.00	15.30	15	1,386	1.08%
2022/04/01	4	15.85	3	15.90	15.85	1	1,497	0.07%
2022/03/31	0	0.00	6	15.94	15.95	-6	1,637	-0.37%
2022/03/30	6	15.75	0	0.00	15.80	6	1,639	0.37%
2022/03/29	3	15.70	30	15.78	15.75	-27	1,642	-1.64%
2022/03/28	3	15.70	0	0.00	15.85	3	1,646	0.18%
2022/03/25	0	0.00	3	15.95	15.95	-3	1,655	-0.18%
2022/03/22	1	16.15	0	0.00	16.15	1	1,632	0.06%
2022/03/21	2	16.15	4	16.05	16.10	-2	1,627	-0.12%
2022/03/18	5	15.53	10	15.72	15.70	-5	1,625	-0.31%
2022/03/17	1	15.30	6	15.43	15.45	-5	1,615	-0.31%
2022/03/16	5	15.00	0	0.00	15.00	5	1,606	0.31%
2022/03/15	10	15.29	0	0.00	15.20	10	1,612	0.62%
2022/03/14	1	15.70	2	15.70	15.70	-1	1,655	-0.06%
2022/03/11	0	0.00	2	15.60	15.55	-2	1,667	-0.12%
2022/03/10	1	15.65	1	15.65	15.60	0	1,680	0.00%
2022/03/09	0	0.00	12	15.20	15.30	-12	1,683	-0.71%
2022/03/08	21.1	15.01	0	0.00	14.90	21.1	1,683	1.25%
2022/03/07	2	15.65	0	0.00	15.70	2	1,649	0.12%
2022/03/04	0	0.00	22	16.39	16.40	-22	1,628	-1.35%
2022/03/03	0	0.00	12	16.04	16.05	-12	1,618	-0.74%
2022/03/02	3	15.70	0	0.00	15.85	3	1,628	0.18%
2022/03/01	0	0.00	5	15.76	15.90	-5	1,630	-0.31%
2022/02/25	6	15.48	3	15.55	15.60	3	1,632	0.18%
2022/02/23	2	15.95	0	0.00	15.95	2	1,623	0.12%
2022/02/22	5	15.83	0	0.00	15.90	5	1,644	0.30%
2022/02/21	0	0.00	17	16.12	16.25	-17	1,676	-1.01%
2022/02/18	0	0.00	26	15.97	16.00	-26	1,682	-1.55%
2022/02/17	6	15.80	8	16.00	15.85	-2	1,687	-0.12%
2022/02/16	1	15.85	0	0.00	15.90	1	1,696	0.06%
2022/02/15	0	0.00	0.1	16.15	15.80	-0.1	1,703	-0.01%
2022/02/14	2	15.75	10	15.75	15.80	-8	1,717	-0.47%
2022/02/11	6	16.12	0	0.00	16.15	6	1,756	0.34%
2022/02/10	0	0.00	0.1	16.80	16.90	-0.1	1,735	-0.01%
2022/02/09	0	0.00	2.1	16.95	16.95	-2.1	1,785	-0.12%
2022/02/08	0	0.00	6.5	16.81	16.90	-6.5	1,790	-0.36%
2022/02/07	0	0.00	8.1	16.34	16.50	-8.1	1,820	-0.44%
2022/01/26	3	15.85	3	16.00	15.80	0	1,842	0.00%
2022/01/25	7	15.93	0	0.00	15.85	7	1,850	0.38%
2022/01/24	3.1	16.15	1	16.30	16.30	2.1	1,832	0.11%
2022/01/21	6	16.87	0.5	16.75	16.60	5.5	1,828	0.30%
2022/01/20	6	17.17	1	17.15	17.30	5	1,807	0.28%
2022/01/19	22	17.24	0	0.00	17.15	22	1,803	1.22%
2022/01/18	2	17.55	0	0.00	17.55	2	1,797	0.11%
2022/01/17	10	17.60	13	17.59	17.55	-3	1,801	-0.17%
2022/01/14	8	17.80	0	0.00	17.85	8	1,814	0.44%
2022/01/13	6	18.05	0	0.00	18.15	6	1,814	0.33%
2022/01/07	4	17.95	0	0.00	18.00	4	1,758	0.23%
2022/01/06	3	18.13	0	0.00	18.15	3	1,747	0.17%
2022/01/05	0	0.00	21	18.35	18.25	-21	1,746	-1.20%
2022/01/04	6	18.80	10	18.90	18.50	-4	1,769	-0.23%
2022/01/03	10	19.20	7	18.84	18.95	3	1,742	0.17%
2021/12/30	5	18.51	0	0.00	18.55	5	1,675	0.30%
2021/12/29	10	18.40	3	18.37	18.40	7	1,660	0.42%
2021/12/28	1	18.40	22	18.19	18.00	-21	1,641	-1.28%
2021/12/27	11	18.13	12	17.86	18.40	-1	1,644	-0.06%
2021/12/24	0	0.00	3	17.10	17.00	-3	1,564	-0.19%
2021/12/23	5	17.02	3	17.10	17.00	2	1,568	0.13%
2021/12/22	20	17.08	3	17.10	16.95	17	1,588	1.07%
2021/12/21	10	16.99	16	16.89	16.90	-6	1,585	-0.38%
2021/12/20	6	16.55	0	0.00	16.55	6	1,585	0.38%
2021/12/17	3	16.70	0	0.00	16.75	3	1,588	0.19%
2021/12/16	3	16.70	0	0.00	16.75	3	1,603	0.19%
2021/12/14	6.6	16.80	2	16.85	16.70	4.6	1,679	0.27%
2021/12/13	6	17.17	3.6	17.21	17.15	2.4	1,674	0.14%
2021/12/10	5	16.90	0	0.00	16.95	5	1,693	0.30%
2021/12/09	17	17.05	0	0.00	17.05	17	1,709	0.99%
2021/12/08	14	17.22	20	17.16	17.15	-6	1,709	-0.35%
2021/12/07	6	16.38	3	16.65	16.65	3	1,692	0.18%
2021/12/06	0	0.00	9	16.58	16.55	-9	1,684	-0.53%
2021/12/03	18	16.27	0	0.00	16.25	18	1,698	1.06%
2021/12/02	0	0.00	6	16.28	16.35	-6	1,709	-0.35%
2021/11/29	3.2	16.05	5	15.80	15.90	-1.8	1,845	-0.10%
2021/11/26	9	16.57	0	0.00	16.30	9	1,835	0.49%
2021/11/25	0	0.00	3	17.10	17.00	-3	1,836	-0.16%
2021/11/23	4	16.80	0	0.00	16.80	4	1,891	0.21%
2021/11/22	0	0.00	1	17.05	17.00	-1	1,906	-0.05%
2021/11/19	10.1	17.01	9	17.02	16.80	1.1	1,907	0.06%
2021/11/18	4	17.00	17	17.04	16.95	-13	1,919	-0.68%
2021/11/17	3.1	16.35	6	16.58	16.55	-2.9	1,938	-0.15%
2021/11/16	0.1	16.50	5	16.35	16.45	-4.9	1,970	-0.25%
2021/11/15	4.3	16.38	6	16.60	16.30	-1.7	1,996	-0.09%
2021/11/11	11	16.28	0	0.00	16.25	11	2,109	0.52%
2021/11/10	28	16.62	0	0.00	16.40	28	2,166	1.29%
2021/11/09	2	16.90	0.2	17.10	17.15	1.8	2,149	0.08%
2021/11/08	0	0.00	4	16.53	17.20	-4	2,155	-0.19%
2021/11/05	1	16.05	5	16.19	16.35	-4	2,199	-0.18%
2021/11/04	4	16.40	0	0.00	16.15	4	2,383	0.17%
2021/11/03	5	16.60	32	16.65	16.70	-27	2,464	-1.10%
2021/11/01	0.1	16.05	0	0.00	15.95	0.1	2,534	0.00%
2021/10/29	1	16.10	0.8	16.15	16.10	0.2	2,541	0.01%
2021/10/27	15	15.90	0	0.00	15.80	15	2,578	0.58%
2021/10/20	15	15.92	0	0.00	15.90	15	2,908	0.52%
2021/10/14	1	15.70	0	0.00	15.70	1	3,341	0.03%
2021/10/13	0	0.00	2	15.45	15.55	-2	3,402	-0.06%
2021/10/04	1.1	16.02	0	0.00	15.90	1.1	4,433	0.02%
2021/10/01	5	17.00	4	16.65	16.65	1	4,818	0.02%
2021/09/29	1	17.60	0	0.00	17.50	1	5,436	0.02%
2021/09/24	0	0.00	2	18.25	18.10	-2	6,631	-0.03%
2021/09/22	4	18.03	0	0.00	17.90	4	7,508	0.05%
2021/09/14	2	19.25	0	0.00	19.15	2	8,308	0.02%
2021/09/10	0	0.00	1	19.50	19.45	-1	9,075	-0.01%
2021/09/06	1	18.85	0	0.00	19.05	1	10,017	0.01%
2021/09/02	0	0.00	1	20.20	19.95	-1	10,498	-0.01%
2021/08/31	0	0.00	5	20.02	19.95	-5	11,519	-0.04%
2021/08/30	0.1	20.30	0	0.00	20.30	0.1	12,170	0.00%
2021/08/23	3	20.15	4	19.93	20.10	-1	14,982	-0.01%
2021/08/19	4	19.65	0	0.00	19.55	4	15,883	0.03%
2021/08/18	0	0.00	4	19.98	20.10	-4	16,303	-0.02%
2021/08/17	0	0.00	0	19.55	19.20	0	16,522	0.00%
2021/08/16	3	19.45	8	19.38	19.25	-5	17,022	-0.03%
2021/08/13	1	19.80	2	19.80	19.65	-1	17,332	-0.01%
2021/08/11	1	20.65	0	0.00	20.10	1	17,882	0.01%
2021/08/10	18	20.52	40	20.07	20.15	-22	18,057	-0.12%
2021/08/09	5	21.82	2	22.15	21.65	3	18,142	0.02%
2021/08/06	0.1	23.20	8	22.73	22.60	-7.9	18,390	-0.04%
2021/08/04	5	22.55	2.5	22.62	22.55	2.5	19,193	0.01%
2021/08/02	3	22.57	0	0.00	22.65	3	20,979	0.01%
2021/07/30	23	23.01	23	22.55	22.40	0	21,168	0.00%
2021/07/29	1	23.05	2	22.30	23.15	-1	21,335	0.00%
2021/07/28	4.5	22.31	2	21.85	21.95	2.5	21,525	0.01%
2021/07/27	13	22.63	2	23.10	22.55	11	21,801	0.05%
2021/07/26	1	23.15	0	0.00	23.20	1	22,035	0.00%
2021/07/23	1	23.65	10	23.67	23.50	-9	22,396	-0.04%
2021/07/22	3	22.97	0	0.00	23.00	3	22,618	0.01%
2021/07/21	12	23.12	5	22.95	22.95	7	23,041	0.03%
2021/07/20	3	24.18	35	23.92	23.95	-32	23,414	-0.14%
2021/07/16	4	24.46	6	24.54	24.35	-2	24,215	-0.01%
2021/07/15	37.1	24.85	2	24.85	24.90	35.1	24,494	0.14%
2021/07/14	1	23.95	2	23.70	23.70	-1	24,880	0.00%
2021/07/13	17.1	23.99	3	24.60	23.65	14.1	24,840	0.06%
2021/07/12	1	25.30	1	24.85	24.85	0	24,961	0.00%
2021/07/09	4.1	25.11	2	24.85	24.90	2.1	25,059	0.01%
2021/07/08	54.2	25.98	14	25.67	25.50	40.2	24,991	0.16%
2021/07/07	17	25.41	2	25.50	25.20	15	24,700	0.06%
2021/07/06	8	25.85	33	26.05	26.00	-25	24,686	-0.10%
2021/07/05	10	25.62	13	25.11	25.20	-3	24,367	-0.01%
2021/07/02	8	25.41	28.2	25.39	25.20	-20.2	24,335	-0.08%
2021/07/01	20	26.88	21	25.96	26.00	-1	24,086	0.00%
2021/06/30	35	25.93	21.2	25.46	26.05	13.9	23,473	0.06%
2021/06/29	1	24.65	6	24.48	24.35	-5	22,811	-0.02%
2021/06/28	27.2	24.83	20.2	24.86	25.00	7	22,666	0.03%
2021/06/25	6	23.89	1	23.95	23.75	5	22,217	0.02%
2021/06/24	3	23.75	1	24.00	23.80	2	22,199	0.01%
2021/06/23	8	23.71	107	23.78	23.45	-99	22,128	-0.45%	大賣/
2021/06/22	17	25.13	21.6	24.75	24.10	-4.6	21,967	-0.02%
2021/06/21	139	25.09	22	24.77	24.60	117	21,750	0.54%	大買/鉅額交易
2021/06/18	14	24.23	3	24.45	24.00	11	21,229	0.05%
2021/06/17	2	24.23	20	24.15	24.45	-18	21,168	-0.09%
2021/06/16	34.9	24.99	14	24.56	24.20	20.9	21,070	0.10%
2021/06/15	3	25.87	3	25.97	25.90	0	20,789	0.00%
2021/06/11	23	25.18	18	25.27	25.15	5	20,462	0.02%
2021/06/10	17	25.40	31.3	25.05	24.50	-14.3	20,167	-0.07%
2021/06/09	50	24.94	54	24.83	25.40	-4	19,949	-0.02%
2021/06/08	47.3	26.17	92	26.39	25.70	-44.8	19,564	-0.23%
2021/06/07	26	25.33	3	25.67	25.80	23	18,981	0.12%
2021/06/04	22	27.76	4	27.78	27.30	18	18,354	0.10%
2021/06/03	30	28.48	33	28.29	28.40	-3	18,099	-0.02%
2021/06/02	27	28.36	74	27.81	27.80	-47	17,770	-0.26%
2021/06/01	50	27.59	31	26.82	27.65	19	17,022	0.11%
2021/05/28	10	23.61	45	24.61	24.90	-35	15,672	-0.22%
2021/05/27	31	22.67	9	22.69	22.65	22	15,016	0.15%
2021/05/26	23	22.52	38	22.51	22.55	-15	14,717	-0.10%
2021/05/25	32	22.04	39	21.50	21.45	-7	14,323	-0.05%
2021/05/24	17	21.72	46	21.66	21.75	-29	14,071	-0.21%
2021/05/21	0	0.00	34	20.57	20.80	-34	13,560	-0.25%
2021/05/20	4	19.04	17	19.49	18.95	-13	13,224	-0.10%
2021/05/19	48	19.42	33	19.64	19.85	15	13,009	0.12%
2021/05/18	11	18.56	0	0.00	19.10	11	12,695	0.09%
2021/05/17	33	17.40	11	17.43	17.40	22	12,612	0.17%
2021/05/14	28	19.72	6	20.79	19.30	22	12,442	0.18%
2021/05/13	40	20.75	22	20.77	20.05	18	12,103	0.15%
2021/05/12	15	22.39	5	22.33	22.10	10	11,754	0.09%
2021/05/11	37	25.67	27.4	25.32	24.55	9.6	11,267	0.09%
2021/05/10	67.4	23.79	23	23.74	24.05	44.4	10,242	0.43%
2021/05/07	0	0.00	2	20.50	21.90	-2	9,583	-0.02%
2021/05/06	8	20.56	1	20.75	20.90	7	9,424	0.07%
2021/05/05	1	21.35	8	21.33	21.30	-7	9,223	-0.08%
2021/05/04	20	20.73	35	21.38	20.60	-15	9,079	-0.17%
2021/05/03	5	22.54	6	22.94	22.60	-1	8,753	-0.01%
2021/04/29	8	22.23	5	23.02	22.40	3	8,514	0.04%
2021/04/28	16	22.27	5	21.90	21.80	11	8,239	0.13%
2021/04/27	38	22.75	4	22.55	22.50	34	8,042	0.42%
2021/04/26	1	23.00	18	22.63	23.30	-17	7,607	-0.22%
2021/04/23	22	21.67	11	21.63	21.20	11	7,207	0.15%
2021/04/22	34	22.21	132	22.07	22.50	-98	7,063	-1.39%	大賣/
2021/04/21	21	20.16	24	20.14	21.00	-3	6,716	-0.04%
2021/04/20	24	19.17	29	19.58	19.10	-5	6,609	-0.08%
2021/04/19	5	18.00	5	18.65	18.90	0	6,308	0.00%
2021/04/16	20	16.76	43	17.15	17.20	-23	6,440	-0.36%
2021/04/15	6	15.28	500	15.56	15.65	-494	6,624	-7.46%	大賣/鉅額交易
2021/04/14	3	14.90	10	14.83	14.90	-7	6,861	-0.10%
2021/04/13	118	14.91	0	0.00	14.85	118	7,317	1.61%	大買/鉅額交易
2021/04/12	41	14.71	14	14.57	14.75	27	7,373	0.37%
2021/04/09	34	13.79	25	13.79	14.00	9	7,503	0.12%
2021/04/08	43	13.95	12	13.98	13.90	31	7,886	0.39%
2021/04/07	8	13.33	0	0.00	13.45	8	8,130	0.10%
2021/04/06	24	13.42	0	0.00	13.50	24	8,256	0.29%
2021/04/01	0	0.00	5	13.06	13.15	-5	8,191	-0.06%
2021/03/31	0	0.00	6	13.05	13.05	-6	8,181	-0.07%
2021/03/30	2	13.05	10	13.06	13.00	-8	8,172	-0.10%
2021/03/29	1	12.80	4	12.94	12.80	-3	8,130	-0.04%
2021/03/26	24	12.60	0	0.00	12.55	24	8,389	0.29%
2021/03/25	1	12.70	4	12.70	12.70	-3	8,568	-0.04%
2021/03/24	0	0.00	5	12.57	12.50	-5	8,565	-0.06%
2021/03/23	48	12.62	2	12.30	12.30	46	8,557	0.54%
2021/03/22	34	12.73	2	12.85	12.60	32	8,530	0.38%
2021/03/19	2	12.45	16	12.56	12.70	-14	8,491	-0.16%
2021/03/18	1	12.55	2	12.73	12.65	-1	8,468	-0.01%
2021/03/17	10	12.25	2	12.33	12.20	8	8,431	0.09%
2021/03/16	6	12.33	20	12.25	12.00	-14	8,415	-0.17%
2021/03/15	2	12.35	23	12.26	12.35	-21	8,535	-0.25%
2021/03/12	0	0.00	11	12.25	12.20	-11	8,557	-0.13%
2021/03/11	2	12.18	25	12.04	12.05	-23	8,600	-0.27%
2021/03/10	1	12.00	1	12.20	12.00	0	8,683	0.00%
2021/03/09	71	12.04	2	12.00	12.15	69	8,716	0.79%
2021/03/08	0	0.00	4	11.86	11.90	-4	8,656	-0.05%
2021/03/04	3	11.20	0	0.00	11.20	3	8,533	0.04%
2021/03/02	2	11.15	0	0.00	11.15	2	8,490	0.02%
2021/02/26	1	11.50	0	0.00	11.45	1	8,475	0.01%
2021/02/25	8	11.73	2	11.68	11.70	6	8,455	0.07%
2021/02/24	4	11.39	10	11.25	11.25	-6	8,402	-0.07%
2021/02/23	0	0.00	10	11.35	11.35	-10	8,352	-0.12%
2021/02/22	1	11.20	20	11.28	11.20	-19	8,315	-0.23%
2021/02/18	7	11.49	3	11.60	11.55	4	8,228	0.05%
2021/02/17	23	11.23	0	0.00	11.25	23	8,166	0.28%
2021/02/02	0	0.00	45	12.65	12.80	-45	7,816	-0.58%
2021/02/01	2	11.85	2	11.98	12.05	0	7,778	0.00%
2021/01/29	2	12.75	10	12.25	11.95	-8	7,710	-0.10%
2021/01/28	2	12.93	0	0.00	12.80	2	7,629	0.03%
2021/01/26	0	0.00	1	13.75	13.40	-1	7,513	-0.01%
2021/01/22	1	13.35	6	13.20	13.55	-5	7,333	-0.07%
2021/01/21	40	13.60	1	13.90	13.30	39	7,249	0.54%
2021/01/20	4	13.28	52	13.06	13.10	-48	7,109	-0.68%
2021/01/19	2	13.78	3	14.02	13.80	-1	6,978	-0.01%
2021/01/18	1	13.35	0	0.00	14.10	1	6,878	0.01%
2021/01/15	5	13.96	3	14.10	14.00	2	6,750	0.03%
2021/01/14	38	14.24	0	0.00	13.90	38	6,545	0.58%
2021/01/13	38	14.03	34	14.47	14.50	4	6,239	0.06%
2021/01/12	4	13.33	25	13.20	13.20	-21	5,926	-0.35%
2021/01/11	19	14.41	18	14.36	14.20	1	5,663	0.02%
2021/01/08	43	14.18	31	14.52	14.45	12	5,332	0.23%
2021/01/07	10	13.31	26.6	13.60	13.90	-16.6	4,771	-0.35%
2021/01/06	36	12.66	31	13.03	12.65	5	4,287	0.12%
2021/01/05	4	12.24	14	12.21	12.30	-10	3,661	-0.27%
2021/01/04	16	11.54	45	11.79	12.10	-29	3,448	-0.84%
2020/12/31	54	11.66	13	11.35	11.50	41	3,082	1.33%
2020/12/30	23	10.69	53	10.76	11.05	-30	2,588	-1.16%
2020/12/29	10	10.25	33	10.12	10.05	-23	2,167	-1.06%
2020/12/28	0	0.00	18	9.80	9.98	-18	1,998	-0.90%
2020/12/25	8	9.50	0	0.00	9.49	8	1,926	0.42%
2020/12/24	4	9.53	0	0.00	9.52	4	1,894	0.21%
2020/12/23	2	9.65	24	9.66	9.65	-22	1,856	-1.19%
2020/12/22	37	9.96	15	10.00	9.45	22	1,811	1.21%
2020/12/21	10	9.35	27	9.28	9.44	-17	1,482	-1.15%
2020/12/18	6	8.85	22	8.98	9.00	-16	1,280	-1.25%
2020/12/17	12	8.87	0	0.00	8.95	12	1,269	0.95%
2020/12/16	10	9.00	0	0.00	9.01	10	1,257	0.80%
2020/12/15	20	8.91	0	0.00	8.99	20	1,243	1.61%
2020/12/14	2	9.12	16	9.16	9.12	-14	1,207	-1.16%
2020/12/11	21	9.06	15	9.29	9.12	6	1,194	0.50%
2020/12/10	2	9.15	0	0.00	9.14	2	1,145	0.17%
2020/12/09	35	9.32	6	9.27	9.25	29	1,105	2.62%
2020/12/08	1	8.75	18	8.88	8.75	-17	973	-1.75%
2020/12/07	0	0.00	60	8.98	9.00	-60	920	-6.52%
2020/12/04	2	8.50	7	8.55	8.79	-5	834	-0.60%
2020/12/03	6	8.34	21	8.24	8.32	-15	773	-1.94%
2020/12/02	6	7.95	0	0.00	8.00	6	724	0.83%
2020/12/01	0	0.00	1	8.01	8.03	-1	730	-0.14%
2020/11/30	0	0.00	1	7.90	7.92	-1	735	-0.14%
2020/11/25	0	0.00	12	7.79	7.73	-12	867	-1.38%
2020/11/24	0	0.00	11	7.66	7.63	-11	863	-1.27%
2020/11/23	0	0.00	10	7.52	7.55	-10	859	-1.16%
2020/11/20	0	0.00	59	7.42	7.42	-59	849	-6.94%
2020/11/19	0	0.00	6	7.39	7.32	-6	854	-0.70%
2020/11/18	49	7.28	0	0.00	7.30	49	860	5.69%
2020/11/17	12	7.29	0	0.00	7.29	12	885	1.36%
2020/11/16	0	0.00	14	7.37	7.32	-14	932	-1.50%
2020/11/13	14	7.18	0	0.00	7.23	14	945	1.48%
2020/11/12	8	7.28	3	7.42	7.23	5	972	0.51%
2020/11/11	0	0.00	24	7.34	7.37	-24	1,023	-2.34%
2020/11/10	8	7.19	7	7.28	7.22	1	1,042	0.10%
2020/11/09	0	0.00	42	7.17	7.22	-42	1,066	-3.94%
2020/11/06	0	0.00	8	6.98	6.93	-8	1,106	-0.72%
2020/11/05	0	0.00	5	6.89	6.89	-5	1,156	-0.43%
2020/11/04	0	0.00	7	6.84	6.85	-7	1,268	-0.55%
2020/11/03	0	0.00	8	6.80	6.81	-8	1,318	-0.61%
2020/11/02	20	6.72	0	0.00	6.72	20	1,350	1.48%
2020/10/30	0	0.00	37	6.82	6.80	-37	1,402	-2.64%
2020/10/29	7	6.83	0	0.00	6.87	7	1,444	0.48%
2020/10/28	14	7.03	0	0.00	6.94	14	1,486	0.94%
2020/10/26	24	7.10	0	0.00	7.11	24	1,640	1.46%
2020/10/23	18	7.08	2	7.12	7.13	16	1,752	0.91%
2020/10/22	6	7.10	0	0.00	7.10	6	2,060	0.29%
2020/10/21	12	7.10	0	0.00	7.11	12	2,348	0.51%
2020/10/20	14	7.09	1	7.10	7.10	13	2,379	0.55%
2020/10/19	12	7.11	0	0.00	7.13	12	2,462	0.49%
2020/10/16	0	0.00	18	7.20	7.14	-18	2,542	-0.71%
2020/10/15	0	0.00	12	7.20	7.14	-12	2,558	-0.47%
2020/10/13	12	7.09	0	0.00	7.11	12	2,575	0.47%
2020/10/12	12	7.15	0	0.00	7.12	12	2,584	0.46%
2020/10/08	9	7.30	0	0.00	7.28	9	2,587	0.35%
2020/10/07	8	7.40	0	0.00	7.41	8	2,599	0.31%
2020/10/06	1	7.46	6	7.45	7.48	-5	2,643	-0.19%
2020/09/28	6	7.35	0	0.00	7.37	6	2,936	0.20%
2020/09/25	1.1	7.36	0	0.00	7.31	1.1	2,939	0.04%
2020/09/24	16	7.38	0	0.00	7.36	16	2,937	0.54%
2020/09/23	6	7.73	0	0.00	7.63	6	2,926	0.20%
2020/09/22	11	7.80	1	7.83	7.81	10	2,917	0.34%
2020/09/21	19	7.99	142	7.99	7.94	-123	2,906	-4.23%	大賣/鉅額交易
2020/09/18	31	8.10	0	0.00	8.10	31	2,895	1.07%
2020/09/17	112	8.14	6	8.14	8.10	106	2,886	3.67%	大買/鉅額交易
2020/09/16	0	0.00	10	8.11	8.06	-10	2,877	-0.35%
2020/09/15	0	0.00	5	8.10	8.04	-5	2,866	-0.17%
2020/09/11	15	7.97	0	0.00	7.94	15	2,851	0.53%
2020/09/10	6	8.09	0	0.00	8.06	6	2,807	0.21%
2020/09/09	0	0.00	1	8.08	8.18	-1	2,789	-0.04%
2020/09/08	14	8.17	0	0.00	8.12	14	2,773	0.50%
2020/09/07	1	8.44	10	8.54	8.55	-9	2,723	-0.33%
2020/09/04	3	8.28	0	0.00	8.36	3	2,697	0.11%
2020/09/03	0	0.00	5	8.46	8.43	-5	2,679	-0.19%
2020/09/02	1	8.40	0	0.00	8.52	1	2,657	0.04%
2020/09/01	2	8.43	1	8.58	8.58	1	2,637	0.04%
2020/08/31	5	8.45	2	8.60	8.54	3	2,588	0.12%
2020/08/28	1	8.00	0	0.00	8.00	1	2,514	0.04%
2020/08/27	4	8.04	0	0.00	8.03	4	2,500	0.16%
2020/08/21	3	7.88	6	7.90	8.07	-3	2,460	-0.12%
2020/08/20	2	8.11	3	7.97	7.91	-1	2,424	-0.04%
2020/08/19	3	8.27	0	0.00	8.27	3	2,376	0.13%
2020/08/18	0	0.00	3	8.49	8.35	-3	2,355	-0.13%
2020/08/17	7	8.37	6	8.45	8.50	1	2,326	0.04%
2020/08/13	12	8.00	0	0.00	8.10	12	2,240	0.54%
2020/08/12	5	8.24	0	0.00	8.09	5	2,204	0.23%
2020/08/11	19	8.53	7	8.59	8.44	12	2,145	0.56%
2020/08/10	106	8.75	271	8.55	8.64	-165	2,095	-7.87%	大買/大賣/鉅額交易
2020/08/07	109	9.09	50	8.85	8.83	59	1,984	2.97%	大買/
2020/08/06	51	9.13	0	0.00	9.13	51	1,936	2.63%
2020/08/05	61	9.30	0	0.00	9.23	61	1,903	3.20%
2020/08/04	20	9.34	0	0.00	9.33	20	1,851	1.08%
2020/08/03	5	9.23	0	0.00	9.05	5	1,812	0.28%
2020/07/31	7	9.40	10	9.31	9.30	-3	1,765	-0.17%
2020/07/30	2	9.74	200	9.69	9.60	-198	1,707	-11.60%	大賣/鉅額交易
2020/07/29	3	9.38	5	9.34	9.42	-2	1,598	-0.13%
2020/07/28	0	0.00	13	9.12	9.00	-13	1,483	-0.88%
2020/07/27	6	8.80	2	8.80	8.80	4	1,173	0.34%
2020/07/24	10	8.25	0	0.00	8.00	10	886	1.13%
2020/07/23	195	8.44	0	0.00	8.31	195	856	22.78%	大買/鉅額交易
2020/07/22	12	8.14	6	8.13	8.25	6	774	0.77%
2020/07/14	1	7.83	0	0.00	7.83	1	632	0.16%
2020/07/10	104	8.17	104	7.99	8.06	0	569	0.00%	大買/大賣/
2020/07/09	10	7.98	0	0.00	7.98	10	419	2.39%
2020/07/06	6	6.89	0	0.00	6.93	6	279	2.15%
2020/06/30	0	0.00	11	6.36	6.37	-11	257	-4.27%
2020/06/24	0	0.00	7	6.37	6.37	-7	256	-2.73%
2020/06/23	0	0.00	8	6.35	6.35	-8	263	-3.04%
2020/06/19	16	6.33	0	0.00	6.35	16	267	5.98%
2020/06/16	0	0.00	3	6.39	6.40	-3	280	-1.07%
2020/06/15	0	0.00	12	6.29	6.27	-12	307	-3.91%
2020/06/12	3	6.22	0	0.00	6.24	3	311	0.96%
2020/06/10	0	0.00	3	6.60	6.56	-3	312	-0.96%
2020/06/08	0	0.00	3	6.55	6.57	-3	342	-0.88%
2020/06/04	0	0.00	12	6.47	6.39	-12	342	-3.50%
2020/06/03	0	0.00	12	6.26	6.27	-12	342	-3.50%
2020/06/01	4	6.10	0.7	6.08	6.13	3.3	346	0.95%
2020/05/29	4	6.07	0	0.00	6.07	4	348	1.15%
2020/05/28	16	6.10	0	0.00	6.07	16	352	4.54%
2020/05/27	4	6.10	0	0.00	6.12	4	358	1.12%
2020/05/22	0	0.00	8	6.08	6.07	-8	366	-2.18%
2020/05/21	8	6.09	0	0.00	6.12	8	366	2.18%
2020/05/20	12	6.09	0	0.00	6.10	12	367	3.26%
2020/05/19	8	6.11	0	0.00	6.11	8	365	2.19%
2020/05/15	4	6.10	0	0.00	6.11	4	366	1.09%
2020/05/08	0	0.00	19	6.10	6.13	-19	356	-5.33%
2020/05/06	0	0.00	15	6.01	5.94	-15	358	-4.19%
2020/05/04	5	5.85	0	0.00	5.88	5	356	1.40%
2020/04/30	0	0.00	12	5.98	5.98	-12	357	-3.35%
2020/04/29	0	0.00	9	5.91	5.89	-9	355	-2.53%
2020/04/27	10	5.75	0	0.00	5.79	10	363	2.75%
2020/04/24	3	5.68	0	0.00	5.75	3	360	0.83%
2020/04/23	20	5.73	0	0.00	5.71	20	361	5.53%
2020/04/22	0	0.00	10	5.64	5.75	-10	361	-2.77%
2020/04/21	0	0.00	11	5.63	5.64	-11	358	-3.07%
2020/04/20	0	0.00	0.1	5.69	5.68	-0.1	356	-0.04%
2020/04/17	0	0.00	3	5.72	5.71	-3	357	-0.84%
2020/04/15	6	5.71	0	0.00	5.72	6	351	1.70%
2020/04/14	35	5.70	0	0.00	5.71	35	350	9.98%
2019/11/04	0	0.00	0.1	6.51	6.57	-0.1	177	-0.07%
2019/09/18	0	0.00	0.3	6.27	6.27	-0.3	194	-0.14%
2019/06/11	0	0.00	5	6.38	6.41	-5	253	-1.97%
2019/04/08	0	0.00	7	6.70	6.65	-7	195	-3.58%
2019/04/02	1	6.56	0	0.00	6.68	1	191	0.52%
2019/03/26	4	6.60	0	0.00	6.56	4	188	2.12%
2019/03/22	2	6.66	0	0.00	6.66	2	191	1.04%
2019/02/12	0	0.00	3	6.53	6.54	-3	196	-1.53%
2018/12/14	0	0.00	0.1	6.26	6.30	-0.1	268	-0.04%
2018/10/09	3	6.37	0	0.00	6.38	3	264	1.14%
2018/09/21	0	0.00	2	6.19	6.25	-2	254	-0.78%
2018/06/20	0	0.00	25	7.72	7.65	-25	381	-6.55%
2018/06/15	0	0.00	3	7.75	7.75	-3	381	-0.79%
2018/06/13	0	0.00	2	7.85	7.85	-2	379	-0.53%
2018/06/11	30	7.99	0	0.00	7.90	30	383	7.82%
2018/04/30	25	7.56	0	0.00	7.60	25	547	4.57%
2018/04/20	5	7.56	0	0.00	7.56	5	614	0.81%
2018/03/19	0	7.80	0	0.00	7.86	0	716	0.00%
2018/03/09	0	0.00	4	7.53	7.59	-4	766	-0.52%
2018/03/08	0	0.00	31	7.58	7.57	-31	802	-3.86%
2018/03/07	10	7.85	0	0.00	7.84	10	831	1.20%
2018/03/06	10	7.90	0	0.00	7.91	10	965	1.04%
2018/03/02	0	0.00	0.1	8.03	8.03	-0.1	970	-0.01%
2018/03/01	11	7.95	0	0.00	8.07	11	973	1.13%
2018/01/29	0	0.00	4	8.58	8.59	-4	943	-0.42%
2018/01/25	0	0.00	1	8.33	8.26	-1	874	-0.11%
2018/01/23	4	8.30	0	0.00	8.26	4	864	0.46%
2018/01/22	1	8.23	0	0.00	8.30	1	860	0.12%
2018/01/18	5	8.31	0	0.00	8.33	5	833	0.60%
2018/01/16	0	0.00	7	8.27	8.23	-7	801	-0.87%
2018/01/10	7	8.11	0	0.00	8.10	7	781	0.90%
2018/01/09	5	8.16	6	8.28	8.15	-1	777	-0.13%