宏遠證 (6015)-永豐金-中正券商分點個股進出

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	10	13.10	0	0.00	13.10	10	2,571	0.39%
2024/04/29	0	0.00	3	13.18	13.20	-3	2,544	-0.12%
2024/04/22	0	0.00	1	12.70	12.70	-1	2,437	-0.04%
2024/04/19	4	12.43	2	12.43	12.45	2	2,399	0.08%
2024/04/18	11	12.80	6.1	12.61	12.85	4.9	2,355	0.21%
2024/04/17	5	12.35	0	0.00	12.45	5	2,317	0.22%
2024/04/16	11	12.34	18	12.38	12.30	-7	2,296	-0.30%
2024/04/15	18.5	12.91	0	0.00	12.90	18.5	2,215	0.83%
2024/04/12	2	13.23	3	13.50	13.30	-1	2,144	-0.05%
2024/04/11	4	13.09	0.6	13.05	13.05	3.4	2,057	0.17%
2024/04/10	25	12.94	2	13.03	13.00	23	1,958	1.17%
2024/04/09	0	0.00	85	13.20	13.20	-85	1,838	-4.62%
2024/04/08	80	12.70	0	0.00	12.85	80	1,716	4.66%
2024/04/03	1	12.25	0	0.00	12.30	1	1,579	0.06%
2024/04/02	28	12.50	0	0.00	12.40	28	1,561	1.79%
2024/04/01	0	0.00	10	12.50	12.50	-10	1,531	-0.65%
2024/03/28	0.2	12.15	0	0.00	12.15	0.2	1,460	0.02%
2024/03/27	0	0.00	5	12.15	12.30	-5	1,436	-0.35%
2024/03/26	1	12.40	0	0.00	12.45	1	1,391	0.07%
2024/03/25	0	12.45	0	0.00	12.30	0	1,344	0.00%
2024/03/22	5	12.35	0	0.00	12.35	5	1,337	0.37%
2024/03/21	0	0.00	6	12.33	12.45	-6	1,323	-0.45%
2024/03/15	11	12.00	0	0.00	11.80	11	1,252	0.88%
2024/03/14	2	12.45	8	12.40	12.25	-6	1,196	-0.50%
2024/03/12	0	12.45	0	0.00	12.60	0	1,043	0.00%
2024/03/08	2	12.40	0	0.00	12.10	2	942	0.21%
2024/03/07	0	0.00	1	11.85	11.95	-1	798	-0.13%
2024/03/06	6	11.75	0	0.00	11.80	6	757	0.79%
2024/03/05	0	0.00	2	11.75	11.75	-2	740	-0.27%
2024/03/04	8	11.80	11	11.43	11.80	-3	709	-0.42%
2024/03/01	0	0.00	5	11.15	11.15	-5	615	-0.81%
2024/02/26	5	10.95	0	0.00	10.80	5	569	0.88%
2024/02/15	0	10.35	0	0.00	10.50	0	523	0.00%
2024/01/09	115	10.75	10	10.60	10.65	105	516	20.33%	大買/鉅額交易
2024/01/08	0	0.00	4	10.85	10.80	-4	502	-0.80%
2024/01/03	110	11.00	0	0.00	10.95	110	495	22.22%	大買/鉅額交易
2024/01/02	8	11.13	0	0.00	11.15	8	478	1.67%
2023/12/27	0	0.00	58	11.10	11.00	-58	487	-11.91%
2023/12/20	10	10.95	0	0.00	10.90	10	467	2.14%
2023/12/15	0	0.00	7	11.22	11.25	-7	449	-1.56%
2023/11/29	0	0.00	1	10.75	10.75	-1	447	-0.22%
2023/11/24	3	10.60	0	0.00	10.55	3	462	0.65%
2023/11/21	6	10.70	2	10.70	10.70	4	480	0.83%
2023/11/17	1	10.55	0	0.00	10.55	1	492	0.20%
2023/11/16	1	10.45	0	0.00	10.40	1	502	0.20%
2023/11/15	2	10.30	0.2	10.30	10.45	1.8	508	0.36%
2023/11/14	2	10.10	0	0.00	10.05	2	511	0.39%
2023/11/13	0	0.00	0.1	10.05	10.05	-0.1	525	-0.01%
2023/11/06	0	0.00	0	10.15	10.30	0	642	0.00%
2023/10/25	2	10.30	0	0.00	10.25	2	1,067	0.19%
2023/10/04	0	0.00	6	10.20	10.15	-6	1,904	-0.32%
2023/09/26	0	0.00	9	10.60	10.70	-9	2,001	-0.45%
2023/09/21	2	10.50	0	0.00	10.55	2	2,035	0.10%
2023/09/19	10	10.80	0	0.00	10.80	10	2,066	0.48%
2023/09/18	2	10.90	0	0.00	11.00	2	2,071	0.10%
2023/09/15	9	10.91	0	0.00	10.90	9	2,080	0.43%
2023/09/14	0	0.00	2	11.00	11.00	-2	2,093	-0.10%
2023/09/13	0	0.00	2	10.65	10.75	-2	2,099	-0.10%
2023/09/11	2	10.60	0	0.00	10.45	2	2,151	0.09%
2023/09/08	3	10.87	0	0.00	10.80	3	2,182	0.14%
2023/09/01	3	11.45	0	0.00	11.35	3	2,369	0.13%
2023/08/25	7	11.20	0	0.00	11.20	7	2,663	0.26%
2023/08/22	3	11.05	0	0.00	11.00	3	2,740	0.11%
2023/08/16	0	0.00	1	11.35	11.45	-1	2,704	-0.04%
2023/08/15	2	11.75	0	0.00	11.70	2	2,690	0.07%
2023/08/14	120	11.99	0	0.00	11.65	120	2,681	4.47%	大買/鉅額交易
2023/08/10	2	12.50	0	0.00	12.35	2	2,632	0.08%
2023/08/08	2	12.95	0	0.00	12.70	2	2,588	0.08%
2023/08/07	1	12.55	0	12.65	12.45	1	2,549	0.04%
2023/08/04	1	13.15	0	0.00	13.15	1	2,488	0.04%
2023/07/31	0	0.00	15.2	13.48	13.30	-15.2	2,357	-0.64%
2023/07/27	10	13.50	2	13.53	13.55	8	2,192	0.36%
2023/07/26	111	13.25	20	12.98	13.30	91	1,853	4.91%	大買/
2023/07/19	0	0.00	4	11.95	11.90	-4	1,508	-0.27%
2023/07/11	0	0.00	2	11.65	11.65	-2	1,472	-0.14%
2023/07/07	0	0.00	2	11.75	11.85	-2	1,443	-0.14%
2023/06/19	0	0.00	10	11.85	11.75	-10	1,363	-0.73%
2023/06/16	2	11.90	3	11.98	11.90	-1	1,359	-0.07%
2023/06/13	3	11.77	1	11.55	11.90	2	1,287	0.16%
2023/06/09	0	0.00	6	11.35	11.40	-6	1,250	-0.48%
2023/06/08	0	0.00	5.5	11.26	11.25	-5.5	1,222	-0.45%
2023/06/06	2	12.05	0	0.00	11.85	2	1,115	0.18%
2023/06/05	8	11.85	21	11.90	11.90	-13	1,058	-1.23%
2023/06/02	0	0.00	26	11.25	11.15	-26	978	-2.66%
2023/06/01	0	0.00	10	10.66	10.85	-10	906	-1.10%
2023/05/30	2	10.40	31	10.25	10.25	-29	849	-3.41%
2023/05/29	0	0.00	6	10.34	10.40	-6	829	-0.72%
2023/05/26	0	0.00	16.4	10.11	10.15	-16.4	795	-2.06%
2023/05/25	0	0.00	2	9.99	10.05	-2	794	-0.25%
2023/05/24	0	0.00	1	9.98	10.00	-1	799	-0.13%
2023/05/23	2	10.00	0	0.00	9.99	2	810	0.25%
2023/05/22	2	9.95	0	0.00	9.95	2	812	0.25%
2023/05/19	6	9.91	0	0.00	9.89	6	811	0.74%
2023/05/18	0	0.00	1	9.90	9.89	-1	811	-0.12%
2023/05/16	0	0.00	1	9.78	9.71	-1	810	-0.12%
2023/05/11	10	9.46	0	0.00	9.40	10	814	1.23%
2023/05/10	2	9.58	0	0.00	9.59	2	821	0.24%
2023/05/08	0	0.00	1	9.87	9.85	-1	825	-0.12%
2023/05/03	0	0.00	1	9.70	9.72	-1	886	-0.11%
2023/05/02	0	0.00	2	9.75	9.75	-2	897	-0.22%
2023/04/28	1	9.65	1	9.62	9.65	0	898	0.00%
2023/04/26	3	9.44	1	9.44	9.49	2	960	0.21%
2023/04/25	1	9.53	0	0.00	9.51	1	949	0.11%
2023/04/21	0	0.00	2	9.85	9.79	-2	951	-0.21%
2023/04/20	3	10.00	0	0.00	10.00	3	946	0.32%
2023/04/18	0	0.00	2	10.30	10.20	-2	932	-0.21%
2023/04/17	0	0.00	2	10.30	10.25	-2	921	-0.22%
2023/04/14	0.1	10.10	3	10.08	10.15	-2.9	892	-0.32%
2023/04/11	0	0.00	1	9.97	9.95	-1	868	-0.12%
2023/04/06	0.1	9.88	0	0.00	9.84	0.1	875	0.01%
2023/03/30	5	9.94	2	9.94	9.91	3	1,003	0.30%
2023/03/29	0	0.00	6	10.20	10.20	-6	1,079	-0.56%
2023/03/28	0	0.00	4	10.23	10.15	-4	1,075	-0.37%
2023/03/27	3	10.10	4.5	10.11	10.05	-1.5	1,053	-0.15%
2023/03/24	2	9.98	1	10.00	9.97	1	1,038	0.10%
2023/03/23	0	10.00	3	9.98	9.96	-3	1,056	-0.28%
2023/03/22	1	9.98	2.2	10.04	9.97	-1.2	1,050	-0.12%
2023/03/21	0	9.93	4	9.90	9.94	-4	1,061	-0.38%
2023/03/20	0	0.00	6	9.64	9.74	-6	1,070	-0.56%
2023/03/17	0	9.35	0	0.00	9.43	0	1,059	0.00%
2023/03/16	2	9.21	0	0.00	9.12	2	1,078	0.19%
2023/03/15	0	0.00	20	9.64	9.44	-20	1,082	-1.85%
2023/03/14	0	9.74	0	0.00	9.62	0	1,070	0.00%
2023/03/13	2	9.65	0	0.00	9.71	2	1,079	0.19%
2023/03/10	6	9.85	0	0.00	9.77	6	1,081	0.55%
2023/03/07	0	0.00	1	10.25	10.30	-1	1,143	-0.09%
2023/03/06	0	0.00	6	9.99	9.97	-6	1,109	-0.54%
2023/03/03	0	0.00	6	9.93	9.91	-6	1,103	-0.54%
2023/02/23	0	0.00	7	10.14	10.05	-7	1,086	-0.64%
2023/02/21	1	9.87	1	9.98	9.87	0	1,059	0.00%
2023/02/20	0	0.00	0.1	9.77	9.77	-0.1	1,048	-0.01%
2023/02/14	0	9.60	0	0.00	9.50	0	1,047	0.00%
2023/02/10	0	0.00	1	9.45	9.47	-1	1,053	-0.09%
2023/02/08	0	0.00	1	9.65	9.65	-1	1,043	-0.10%
2023/02/07	0	0.00	1	9.62	9.54	-1	1,027	-0.10%
2023/02/06	1	9.44	0	0.00	9.42	1	1,020	0.10%
2023/02/02	20	9.48	4	9.32	9.55	16	996	1.61%
2023/01/31	0	0.00	1	9.00	8.99	-1	950	-0.11%
2023/01/17	0	8.64	0	0.00	8.81	0	938	0.00%
2023/01/13	0	0.00	1	8.80	8.75	-1	875	-0.11%
2023/01/04	0	0.00	4	8.75	8.77	-4	885	-0.45%
2023/01/03	10	8.73	5	8.74	8.72	5	885	0.56%
2022/12/29	0	0.00	15	8.70	8.73	-15	879	-1.71%
2022/12/28	3	8.90	0	0.00	8.83	3	887	0.34%
2022/12/23	0	0.00	10	8.99	8.94	-10	879	-1.14%
2022/12/22	41	9.04	0	0.00	9.06	41	876	4.68%
2022/12/21	7	9.00	0	0.00	9.00	7	772	0.91%
2022/12/20	17	9.71	0	0.00	9.71	17	679	2.50%
2022/12/12	0	0.00	7	9.98	9.99	-7	654	-1.07%
2022/12/08	2	9.99	7	10.00	10.00	-5	640	-0.78%
2022/12/06	0	0.00	28	10.48	10.60	-28	603	-4.64%
2022/12/05	0	0.00	3	10.65	10.65	-3	601	-0.50%
2022/12/02	18	10.30	0	0.00	10.35	18	591	3.04%
2022/12/01	15	10.17	4	10.33	10.30	11	586	1.88%
2022/11/30	5	10.05	1	10.30	10.05	4	526	0.76%
2022/11/29	0	0.00	29	10.05	10.10	-29	495	-5.85%
2022/11/24	2	9.99	0	0.00	10.05	2	498	0.40%
2022/11/21	0	0.00	1	10.15	10.05	-1	497	-0.20%
2022/11/16	2	10.43	0	0.00	10.40	2	497	0.40%
2022/11/14	0	0.00	30	10.60	10.50	-30	502	-5.97%
2022/11/11	0	0.00	2	10.70	10.50	-2	495	-0.40%
2022/11/09	0.7	10.35	2	10.35	10.35	-1.3	499	-0.26%
2022/11/07	0	0.00	4	10.10	10.10	-4	552	-0.72%
2022/11/02	1	9.92	0	0.00	9.98	1	565	0.18%
2022/10/31	0	0.00	1	9.94	9.94	-1	581	-0.17%
2022/10/19	0	0.00	7	10.13	9.99	-7	720	-0.97%
2022/10/18	0	0.00	10	9.88	9.88	-10	729	-1.37%
2022/10/17	0	0.00	1	9.56	9.56	-1	741	-0.13%
2022/10/14	15	9.43	9.5	9.36	9.46	5.5	752	0.73%
2022/10/13	8	9.19	0	0.00	8.94	8	769	1.04%
2022/10/12	0.6	9.60	0	0.00	9.59	0.6	788	0.08%
2022/10/11	0	0.00	20	9.60	9.58	-20	805	-2.48%
2022/10/06	2	9.78	0	0.00	9.81	2	817	0.24%
2022/10/05	0	0.00	11	9.87	9.84	-11	828	-1.33%
2022/10/04	0	0.00	1	9.50	9.66	-1	831	-0.12%
2022/09/30	0	0.00	1.1	9.50	9.49	-1.1	842	-0.13%
2022/09/29	2	9.28	0	0.00	9.45	2	847	0.24%
2022/09/28	2	9.80	0	0.00	9.28	2	835	0.24%
2022/09/27	2	9.71	3	9.80	9.85	-1	835	-0.12%
2022/09/26	5	10.00	12	9.82	9.70	-7	841	-0.83%
2022/09/22	2	10.20	0	0.00	10.20	2	851	0.23%
2022/09/21	5	10.33	0	0.00	10.40	5	859	0.58%
2022/09/20	5	10.50	0	0.00	10.50	5	858	0.58%
2022/09/15	0.4	10.90	0	0.00	10.85	0.4	882	0.05%
2022/09/14	0	0.00	18	10.80	10.90	-18	889	-2.02%
2022/09/06	2	10.85	0	0.00	10.80	2	972	0.21%
2022/09/05	0	0.00	2	11.10	11.10	-2	970	-0.21%
2022/09/02	7	11.25	0	0.00	11.30	7	987	0.71%
2022/08/30	5	11.30	0	0.00	11.30	5	1,113	0.45%
2022/08/25	5	11.40	0	0.00	11.35	5	1,127	0.44%
2022/08/19	0	0.00	1	11.65	11.70	-1	1,201	-0.08%
2022/08/16	0.9	11.55	0	0.00	11.45	0.9	1,209	0.07%
2022/08/15	0	0.00	25	11.45	11.55	-25	1,208	-2.07%
2022/08/12	0	0.00	11	10.89	11.00	-11	1,184	-0.93%
2022/08/10	6	10.34	0	0.00	10.30	6	1,166	0.51%
2022/08/08	8	10.48	0	0.00	10.40	8	1,172	0.68%
2022/08/05	0	0.00	2	10.83	10.80	-2	1,169	-0.17%
2022/08/04	6	10.50	2	10.55	10.70	4	1,184	0.34%
2022/08/03	1	11.05	0	0.00	11.05	1	1,182	0.08%
2022/08/02	0	0.00	0.4	11.10	11.15	-0.4	1,188	-0.03%
2022/07/29	1	11.20	0	0.00	11.20	1	1,206	0.08%
2022/07/28	0	0.00	21	11.35	11.25	-21	1,204	-1.74%
2022/07/27	24	13.84	0	0.00	13.80	24	1,187	2.02%
2022/07/26	1	13.90	0	0.00	14.00	1	1,151	0.09%
2022/07/25	1	14.05	1	14.00	14.00	0	1,137	0.00%
2022/07/22	0	14.00	0	0.00	14.05	0	1,139	0.00%
2022/07/21	0	0.00	1	13.90	13.90	-1	1,146	-0.09%
2022/07/20	0	0.00	1	13.75	13.75	-1	1,143	-0.09%
2022/07/18	2	13.00	0	0.00	13.00	2	1,140	0.18%
2022/07/15	0	0.00	10	12.85	12.80	-10	1,143	-0.87%
2022/07/14	10	12.80	5	12.75	12.85	5	1,161	0.43%
2022/07/13	0	0.00	5.1	12.75	12.75	-5.1	1,215	-0.42%
2022/07/12	14	12.54	0	0.00	12.30	14	1,428	0.98%
2022/07/11	1	12.85	8.1	12.95	12.95	-7.1	1,522	-0.47%
2022/07/08	0	0.00	2.3	13.02	13.00	-2.3	1,528	-0.15%
2022/07/07	2	12.58	1.5	12.95	12.90	0.5	1,531	0.03%
2022/07/06	1	12.90	1	12.70	12.70	0	1,545	0.00%
2022/07/05	0	0.00	43	12.74	13.00	-43	1,555	-2.76%
2022/07/01	3	12.63	0	0.00	12.50	3	1,564	0.19%
2022/06/30	10	13.13	12	13.17	13.05	-2	1,548	-0.13%
2022/06/27	0	0.00	7	13.51	13.50	-7	1,541	-0.45%
2022/06/24	0	0.00	1	13.05	13.05	-1	1,537	-0.07%
2022/06/23	6	12.83	0	0.00	12.80	6	1,538	0.39%
2022/06/22	5	13.09	4	12.93	12.85	1	1,539	0.06%
2022/06/21	9	13.09	3	13.15	13.20	6	1,539	0.39%
2022/06/20	2	13.80	0	0.00	12.95	2	1,543	0.13%
2022/06/17	6	13.73	1	13.65	13.85	5	1,524	0.33%
2022/06/16	3	14.40	0	0.00	14.35	3	1,505	0.20%
2022/06/15	0	0.00	7	14.89	14.85	-7	1,514	-0.46%
2022/06/14	2	14.48	0	0.00	14.75	2	1,525	0.13%
2022/06/13	3	14.83	5	14.70	14.70	-2	1,533	-0.13%
2022/06/10	3	15.10	0	0.00	15.05	3	1,531	0.20%
2022/06/09	5	15.32	10	15.25	15.25	-5	1,513	-0.33%
2022/06/08	1	15.35	0	0.00	15.45	1	1,508	0.07%
2022/06/07	3	15.55	1	15.55	15.55	2	1,415	0.14%
2022/06/06	0.1	15.50	0	0.00	15.45	0.1	1,414	0.01%
2022/06/02	1	15.40	0	0.00	15.40	1	1,446	0.07%
2022/05/31	2	15.35	0	0.00	15.35	2	1,487	0.13%
2022/05/30	0	0.00	1	15.45	15.35	-1	1,464	-0.07%
2022/05/27	0	0.00	1	15.25	15.25	-1	1,451	-0.07%
2022/05/25	1	15.05	0	0.00	15.10	1	1,437	0.07%
2022/05/24	1	15.00	0	0.00	15.10	1	1,457	0.07%
2022/05/18	0	0.00	2	15.38	15.40	-2	1,459	-0.14%
2022/05/16	1	15.00	0	0.00	14.90	1	1,461	0.07%
2022/05/12	4	15.34	0	0.00	14.90	4	1,471	0.27%
2022/05/11	0	0.00	17	15.64	15.60	-17	1,506	-1.13%
2022/05/10	0	0.00	5	15.75	15.85	-5	1,496	-0.33%
2022/05/09	5	15.90	2	15.93	15.85	3	1,491	0.20%
2022/05/06	0	0.00	1	16.30	16.30	-1	1,484	-0.07%
2022/05/05	0	0.00	2	16.55	16.55	-2	1,490	-0.13%
2022/05/04	0	0.00	5	16.47	16.50	-5	1,494	-0.33%
2022/05/03	0	0.00	3	16.23	16.35	-3	1,524	-0.20%
2022/04/28	1	15.85	0	0.00	15.95	1	1,552	0.06%
2022/04/27	8	15.80	0	0.00	15.80	8	1,539	0.52%
2022/04/26	0	0.00	1	16.30	16.30	-1	1,532	-0.07%
2022/04/25	1	16.30	0	0.00	16.25	1	1,529	0.07%
2022/04/22	10	16.55	0	0.00	16.65	10	1,518	0.66%
2022/04/21	3	16.65	0	0.00	16.65	3	1,525	0.20%
2022/04/20	1	16.45	0	0.00	16.70	1	1,533	0.07%
2022/04/19	2	16.43	11	16.53	16.60	-9	1,550	-0.58%
2022/04/18	0	0.00	1	16.85	16.75	-1	1,515	-0.07%
2022/04/15	0	0.00	29	16.39	16.50	-29	1,319	-2.20%
2022/04/14	1	14.90	5	15.06	15.00	-4	1,232	-0.32%
2022/04/13	2	14.95	3	14.95	14.90	-1	1,243	-0.08%
2022/04/12	12	14.79	2	14.70	14.80	10	1,252	0.80%
2022/04/11	2	15.23	1	15.20	15.15	1	1,282	0.08%
2022/04/08	0	0.00	1	15.50	15.45	-1	1,362	-0.07%
2022/04/07	1	15.30	0	0.00	15.30	1	1,386	0.07%
2022/04/06	0	0.00	22	15.86	15.85	-22	1,432	-1.54%
2022/04/01	11	15.89	31	15.82	15.85	-20	1,497	-1.34%
2022/03/31	0	0.00	40	15.86	15.95	-40	1,637	-2.44%
2022/03/30	0	0.00	59	15.78	15.80	-59	1,639	-3.60%
2022/03/25	2	16.03	0	0.00	15.95	2	1,655	0.12%
2022/03/24	2	16.13	0	0.00	16.15	2	1,644	0.12%
2022/03/23	0	16.50	0	0.00	16.10	0	1,638	0.00%
2022/03/21	0	0.00	3	16.08	16.10	-3	1,627	-0.18%
2022/03/18	2	15.75	0	0.00	15.70	2	1,625	0.12%
2022/03/17	0	0.00	41	15.43	15.45	-41	1,615	-2.54%
2022/03/16	4	15.29	1	15.00	15.00	3	1,606	0.19%
2022/03/15	0	0.00	172	15.25	15.20	-172	1,612	-10.66%	大賣/鉅額交易
2022/03/10	0	0.00	1	15.60	15.60	-1	1,680	-0.06%
2022/03/09	0	0.00	1	15.35	15.30	-1	1,683	-0.06%
2022/03/08	18	15.38	6	15.35	14.90	12	1,683	0.71%
2022/03/07	12	15.77	5	15.55	15.70	7	1,649	0.42%
2022/03/04	0	0.00	8	16.51	16.40	-8	1,628	-0.49%
2022/03/03	1	16.00	1	16.05	16.05	0	1,618	0.00%
2022/03/01	6	15.78	0.1	16.00	15.90	5.9	1,630	0.36%
2022/02/25	1	15.55	0	0.00	15.60	1	1,632	0.06%
2022/02/24	2	15.78	0	0.00	15.45	2	1,631	0.12%
2022/02/21	0	0.00	4	16.30	16.25	-4	1,676	-0.24%
2022/02/17	3	15.87	2	15.80	15.85	1	1,687	0.06%
2022/02/16	1	16.05	0	0.00	15.90	1	1,696	0.06%
2022/02/11	19	16.18	1	16.20	16.15	18	1,756	1.02%
2022/02/10	4	16.81	0	0.00	16.90	4	1,735	0.23%
2022/02/08	0	0.00	1	16.95	16.90	-1	1,790	-0.06%
2022/02/07	1	16.25	5	16.27	16.50	-4	1,820	-0.22%
2022/01/26	0	0.00	4	15.85	15.80	-4	1,842	-0.22%
2022/01/25	5	15.88	0	0.00	15.85	5	1,850	0.27%
2022/01/24	10	16.20	1	16.40	16.30	9	1,832	0.49%
2022/01/21	6	16.80	0	0.00	16.60	6	1,828	0.33%
2022/01/19	6	17.28	0	0.00	17.15	6	1,803	0.33%
2022/01/18	1	17.55	0	0.00	17.55	1	1,797	0.06%
2022/01/17	3	17.57	0	0.00	17.55	3	1,801	0.17%
2022/01/14	6	17.73	0	0.00	17.85	6	1,814	0.33%
2022/01/13	0	0.00	6	18.05	18.15	-6	1,814	-0.33%
2022/01/12	12	17.74	0	0.00	17.70	12	1,793	0.67%
2022/01/11	6	18.02	2	17.95	17.95	4	1,770	0.23%
2022/01/10	8	18.37	9	18.18	18.15	-1	1,768	-0.06%
2022/01/07	9	17.94	1	18.05	18.00	8	1,758	0.45%
2022/01/06	7	18.06	0	0.00	18.15	7	1,747	0.40%
2022/01/05	3	18.42	0	0.00	18.25	3	1,746	0.17%
2022/01/04	9	18.67	10	18.80	18.50	-1	1,769	-0.06%
2022/01/03	20	19.03	33	19.01	18.95	-13	1,742	-0.75%
2021/12/30	10	18.55	3	18.43	18.55	7	1,675	0.42%
2021/12/29	0	0.00	3	18.50	18.40	-3	1,660	-0.18%
2021/12/28	3	18.22	10	18.25	18.00	-7	1,641	-0.43%
2021/12/27	6	18.18	18.2	17.88	18.40	-12.2	1,644	-0.74%
2021/12/23	0	0.00	1	17.05	17.00	-1	1,568	-0.06%
2021/12/22	0	0.00	1	17.00	16.95	-1	1,588	-0.06%
2021/12/21	10	17.00	3	16.92	16.90	7	1,585	0.44%
2021/12/20	1	16.65	0	0.00	16.55	1	1,585	0.06%
2021/12/17	2	16.73	0	0.00	16.75	2	1,588	0.13%
2021/12/16	1	16.75	0	0.00	16.75	1	1,603	0.06%
2021/12/15	10	16.74	0	0.00	16.75	10	1,660	0.60%
2021/12/14	3	16.82	0	0.00	16.70	3	1,679	0.18%
2021/12/10	2	16.88	0	0.00	16.95	2	1,693	0.12%
2021/12/09	1	17.00	3	17.13	17.05	-2	1,709	-0.12%
2021/12/08	8	17.14	13	17.19	17.15	-5	1,709	-0.29%
2021/12/06	0	0.00	3	16.68	16.55	-3	1,684	-0.18%
2021/12/02	19	16.42	0	0.00	16.35	19	1,709	1.11%
2021/11/29	5	16.05	0	0.00	15.90	5	1,845	0.27%
2021/11/26	1	16.50	7	16.45	16.30	-6	1,835	-0.33%
2021/11/23	0	0.00	2	17.00	16.80	-2	1,891	-0.11%
2021/11/22	6	16.75	0	0.00	17.00	6	1,906	0.31%
2021/11/19	22	17.16	7	17.25	16.80	15	1,907	0.79%
2021/11/18	10	17.10	3	17.02	16.95	7	1,919	0.36%
2021/11/17	1	16.30	0	0.00	16.55	1	1,938	0.05%
2021/11/16	1	16.40	0	0.00	16.45	1	1,970	0.05%
2021/11/12	0	0.00	1	16.35	16.35	-1	2,069	-0.05%
2021/11/10	3	16.62	2	16.53	16.40	1	2,166	0.05%
2021/11/09	1	17.40	1	17.05	17.15	0	2,149	0.00%
2021/11/08	5	16.85	9	16.98	17.20	-4	2,155	-0.19%
2021/11/04	4	16.24	0	0.00	16.15	4	2,383	0.17%
2021/11/03	0	0.00	3	16.37	16.70	-3	2,464	-0.12%
2021/11/02	2	16.18	2	16.15	16.15	0	2,516	0.00%
2021/11/01	1	16.00	1.1	16.30	15.95	-0.1	2,534	-0.01%
2021/10/29	1	15.95	6	16.20	16.10	-5	2,541	-0.20%
2021/10/27	10	15.80	1	15.80	15.80	9	2,578	0.35%
2021/10/26	0	0.00	1	16.05	15.95	-1	2,648	-0.04%
2021/10/21	0	0.00	5	16.34	16.35	-5	2,875	-0.17%
2021/10/20	2	16.05	0	0.00	15.90	2	2,908	0.07%
2021/10/19	0	0.00	1	16.05	15.90	-1	3,009	-0.03%
2021/10/15	5	15.75	0	0.00	15.75	5	3,237	0.15%
2021/10/14	0	0.00	1	15.80	15.70	-1	3,341	-0.03%
2021/10/13	0	0.00	4	15.63	15.55	-4	3,402	-0.12%
2021/10/12	7	15.72	0	0.00	15.45	7	3,517	0.20%
2021/10/08	1	16.35	2	16.43	16.55	-1	3,655	-0.03%
2021/10/07	0	0.00	2	16.80	16.90	-2	3,870	-0.05%
2021/10/06	1	16.20	1	16.85	16.15	0	4,098	0.00%
2021/10/05	2	15.60	7	16.46	16.60	-5	4,233	-0.12%
2021/10/04	9	16.20	1	16.35	15.90	8	4,433	0.18%
2021/10/01	17.1	16.83	0	0.00	16.65	17.1	4,818	0.35%
2021/09/30	1	17.60	0	0.00	17.75	1	5,015	0.02%
2021/09/29	1	17.80	0	0.00	17.50	1	5,436	0.02%
2021/09/27	0	0.00	1	18.30	18.35	-1	5,898	-0.02%
2021/09/24	1	18.15	1	18.25	18.10	0	6,631	0.00%
2021/09/23	3	17.90	0	0.00	18.00	3	7,326	0.04%
2021/09/22	20	18.10	0	0.00	17.90	20	7,508	0.27%
2021/09/17	3	18.68	0	0.00	18.85	3	7,986	0.04%
2021/09/16	0	0.00	4	18.95	18.75	-4	8,066	-0.05%
2021/09/15	2	18.88	0	0.00	18.85	2	8,155	0.02%
2021/09/14	4	19.19	0	0.00	19.15	4	8,308	0.05%
2021/09/13	0	0.00	2	19.73	19.70	-2	8,527	-0.02%
2021/09/10	20	19.36	1	19.60	19.45	19	9,075	0.21%
2021/09/07	0	0.00	1	19.50	19.10	-1	9,651	-0.01%
2021/09/03	16	19.33	0	0.00	19.25	16	10,308	0.16%
2021/09/02	2	19.93	1	19.95	19.95	1	10,498	0.01%
2021/09/01	2	20.00	0	0.00	19.95	2	10,915	0.02%
2021/08/31	1	20.00	1	20.05	19.95	0	11,519	0.00%
2021/08/30	0	0.00	2	20.33	20.30	-2	12,170	-0.02%
2021/08/27	0	0.00	2	20.15	20.10	-2	12,461	-0.02%
2021/08/26	1	20.20	0	0.00	19.90	1	12,885	0.01%
2021/08/25	0	0.00	2	20.03	19.90	-2	13,637	-0.01%
2021/08/24	9	19.78	17	20.24	19.65	-8	14,364	-0.06%
2021/08/23	10	20.49	4	20.10	20.10	6	14,982	0.04%
2021/08/20	4	19.24	0	0.00	19.10	4	15,607	0.03%
2021/08/19	0	0.00	1	20.05	19.55	-1	15,883	-0.01%
2021/08/18	9	19.31	12	19.54	20.10	-3	16,303	-0.02%
2021/08/17	0	0.00	3	19.60	19.20	-3	16,522	-0.02%
2021/08/16	9	18.98	8	19.38	19.25	1	17,022	0.01%
2021/08/13	3	19.87	1	20.20	19.65	2	17,332	0.01%
2021/08/11	0	0.00	9	20.33	20.10	-9	17,882	-0.05%
2021/08/10	19	20.13	0	0.00	20.15	19	18,057	0.11%
2021/08/09	7	21.95	4	21.84	21.65	3	18,142	0.02%
2021/08/06	21	22.60	6	22.98	22.60	15	18,390	0.08%
2021/08/05	14	22.49	10	22.36	22.15	4	18,688	0.02%
2021/08/03	2	22.45	0	0.00	22.45	2	20,261	0.01%
2021/08/02	2	22.75	0	0.00	22.65	2	20,979	0.01%
2021/07/30	4	22.95	0	0.00	22.40	4	21,168	0.02%
2021/07/29	0	0.00	5	22.71	23.15	-5	21,335	-0.02%
2021/07/28	2	22.08	1	21.95	21.95	1	21,525	0.00%
2021/07/27	17	22.73	1	23.25	22.55	16	21,801	0.07%
2021/07/26	2	23.50	15	23.20	23.20	-13	22,035	-0.06%
2021/07/23	0	0.00	5	23.76	23.50	-5	22,396	-0.02%
2021/07/22	6	22.85	2	23.40	23.00	4	22,618	0.02%
2021/07/21	8	23.13	7.1	23.00	22.95	0.9	23,041	0.00%
2021/07/20	6	23.90	2	23.95	23.95	4	23,414	0.02%
2021/07/19	1	24.35	3	24.57	24.70	-2	23,643	-0.01%
2021/07/16	13	24.44	6	24.68	24.35	7	24,215	0.03%
2021/07/15	10	24.39	11	24.68	24.90	-1	24,494	0.00%
2021/07/14	15.1	23.31	23.1	23.32	23.70	-8	24,880	-0.03%
2021/07/13	28	24.12	31	24.10	23.65	-3	24,840	-0.01%
2021/07/12	30	25.09	6	25.18	24.85	24	24,961	0.10%
2021/07/09	19	25.02	10	24.93	24.90	9	25,059	0.04%
2021/07/08	4	25.69	74	25.56	25.50	-70	24,991	-0.28%
2021/07/07	75	25.38	3	25.17	25.20	72	24,700	0.29%
2021/07/06	11	26.06	38	25.91	26.00	-27	24,686	-0.11%
2021/07/05	6.1	25.20	11	25.55	25.20	-4.9	24,367	-0.02%
2021/07/02	10	25.20	29	25.16	25.20	-19	24,335	-0.08%
2021/07/01	89	26.47	40	26.56	26.00	49	24,086	0.20%
2021/06/30	33	25.58	59.1	25.34	26.05	-26.1	23,473	-0.11%
2021/06/29	29	24.43	26	24.49	24.35	3	22,811	0.01%
2021/06/28	19	24.70	32.6	24.84	25.00	-13.6	22,666	-0.06%
2021/06/25	4	23.91	3	23.92	23.75	1	22,217	0.00%
2021/06/24	1	23.80	11	24.05	23.80	-10	22,199	-0.05%
2021/06/23	47.5	23.53	20	23.40	23.45	27.5	22,128	0.12%
2021/06/22	31	24.53	12	24.78	24.10	19	21,967	0.09%
2021/06/21	35	23.94	40.2	24.92	24.60	-5.2	21,750	-0.02%
2021/06/18	8	24.13	1	24.20	24.00	7	21,229	0.03%
2021/06/17	17.2	23.98	1	23.90	24.45	16.2	21,168	0.08%
2021/06/16	56	24.59	0	0.00	24.20	56	21,070	0.27%
2021/06/15	16	25.86	9	25.82	25.90	7	20,789	0.03%
2021/06/11	32	25.30	15.2	25.50	25.15	16.9	20,462	0.08%
2021/06/10	33	24.98	0	0.00	24.50	33	20,167	0.16%
2021/06/09	11	24.93	1	25.40	25.40	10	19,949	0.05%
2021/06/08	39	26.22	38	26.30	25.70	1	19,564	0.01%
2021/06/07	60.2	25.34	10	25.00	25.80	50.2	18,981	0.26%
2021/06/04	17	28.04	18	28.01	27.30	-1	18,354	-0.01%
2021/06/03	6	28.24	3.1	28.26	28.40	3	18,099	0.02%
2021/06/02	14	27.94	6.1	27.87	27.80	8	17,770	0.04%
2021/06/01	5	25.62	22	26.02	27.65	-17	17,022	-0.10%
2021/05/28	24	24.02	168.7	24.81	24.90	-144.7	15,672	-0.92%	大賣/鉅額交易
2021/05/27	50	22.53	46	22.67	22.65	4	15,016	0.03%
2021/05/26	17	22.31	31	22.29	22.55	-14	14,717	-0.10%
2021/05/25	34.1	21.47	13	21.66	21.45	21.1	14,323	0.15%
2021/05/24	9	21.48	18	21.44	21.75	-9	14,071	-0.06%
2021/05/21	9	19.78	54	20.23	20.80	-45	13,560	-0.33%
2021/05/20	26	19.14	3	19.42	18.95	23	13,224	0.17%
2021/05/19	13	19.72	8	19.44	19.85	5	13,009	0.04%
2021/05/18	27	18.22	47	18.79	19.10	-20	12,695	-0.16%
2021/05/17	69	17.71	8	17.81	17.40	61	12,612	0.48%
2021/05/14	28	19.69	16	20.42	19.30	12	12,442	0.10%
2021/05/13	23	20.60	20	20.65	20.05	3	12,103	0.02%
2021/05/12	61	22.68	7	22.96	22.10	54	11,754	0.46%
2021/05/11	186	24.92	516	24.58	24.55	-330	11,267	-2.93%	大買/大賣/鉅額交易
2021/05/10	678	24.03	344.3	23.91	24.05	333.7	10,242	3.26%	大買/大賣/鉅額交易
2021/05/07	0	0.00	35	21.02	21.90	-35	9,583	-0.37%
2021/05/06	35.1	20.85	5	20.75	20.90	30.1	9,424	0.32%
2021/05/05	2	21.80	30	21.76	21.30	-28	9,223	-0.30%
2021/05/04	105	20.79	1	20.60	20.60	104	9,079	1.15%	大買/鉅額交易
2021/05/03	65	22.63	66	23.03	22.60	-1	8,753	-0.01%
2021/04/29	4	22.05	14	22.37	22.40	-10	8,514	-0.12%
2021/04/28	114.1	21.99	0	0.00	21.80	114.1	8,239	1.38%	大買/鉅額交易
2021/04/27	50.1	22.76	1	22.80	22.50	49.1	8,042	0.61%
2021/04/26	162	23.28	176	23.27	23.30	-14	7,607	-0.18%	大買/大賣/
2021/04/23	35	21.98	15	21.60	21.20	20	7,207	0.28%
2021/04/22	10	22.56	264	22.16	22.50	-254	7,063	-3.60%	大賣/鉅額交易
2021/04/21	1,284	20.98	1,029	20.99	21.00	255	6,716	3.80%	大買/大賣/鉅額交易
2021/04/20	21	19.20	349	19.40	19.10	-328	6,609	-4.96%	大賣/鉅額交易
2021/04/19	300	18.90	61	18.59	18.90	239	6,308	3.79%	大買/鉅額交易
2021/04/16	201	17.20	208	17.11	17.20	-7	6,440	-0.11%	大買/大賣/
2021/04/15	12	15.63	17	15.51	15.65	-5	6,624	-0.08%
2021/04/14	39	14.94	0	0.00	14.90	39	6,861	0.57%
2021/04/13	0	15.10	13	14.93	14.85	-13	7,317	-0.18%
2021/04/12	7	14.84	59	14.71	14.75	-52	7,373	-0.71%
2021/04/09	20	13.76	17	13.93	14.00	3	7,503	0.04%
2021/04/08	36	14.00	54	14.10	13.90	-18	7,886	-0.23%
2021/04/06	37	13.43	30	13.60	13.50	7	8,256	0.08%
2021/04/01	0	0.00	3	13.05	13.15	-3	8,191	-0.04%
2021/03/29	0	0.00	2	13.00	12.80	-2	8,130	-0.02%
2021/03/23	0	12.70	0	0.00	12.30	0	8,557	0.00%
2021/03/18	0	0.00	20	12.50	12.65	-20	8,468	-0.24%
2021/03/16	20	12.15	0	0.00	12.00	20	8,415	0.24%
2021/03/15	0	0.00	43	12.37	12.35	-43	8,535	-0.50%
2021/03/11	20	12.05	20.2	12.20	12.05	-0.2	8,600	0.00%
2021/03/09	0	0.00	1	12.05	12.15	-1	8,716	-0.01%
2021/03/08	0	0.00	12	11.95	11.90	-12	8,656	-0.14%
2021/03/02	0	11.95	0	0.00	11.15	0	8,490	0.00%
2021/02/26	0	0.00	3	11.45	11.45	-3	8,475	-0.04%
2021/02/25	0	0.00	5	11.45	11.70	-5	8,455	-0.06%
2021/02/23	0	0.00	10	11.45	11.35	-10	8,352	-0.12%
2021/02/22	20	11.30	10	11.25	11.20	10	8,315	0.12%
2021/02/19	43	11.44	0	0.00	11.25	43	8,268	0.52%
2021/02/18	0	0.00	35	11.46	11.55	-35	8,228	-0.43%
2021/02/17	46	11.27	35	11.46	11.25	11	8,166	0.13%
2021/02/05	7	12.64	6.4	12.45	12.40	0.6	7,974	0.01%
2021/02/04	11	12.57	3	12.40	12.40	8	7,870	0.10%
2021/02/03	4	12.50	0	0.00	12.45	4	7,843	0.05%
2021/01/28	0	0.00	50	12.90	12.80	-50	7,629	-0.66%
2021/01/27	0	13.60	0	0.00	13.35	0	7,554	0.00%
2021/01/26	30	13.40	0	0.00	13.40	30	7,513	0.40%
2021/01/25	10	13.20	1	13.25	13.30	9	7,390	0.12%
2021/01/22	0	0.00	1	13.15	13.55	-1	7,333	-0.01%
2021/01/21	20	13.62	10	13.55	13.30	10	7,249	0.14%
2021/01/20	0	0.00	2	13.33	13.10	-2	7,109	-0.03%
2021/01/19	24	13.85	4	13.85	13.80	20	6,978	0.29%
2021/01/18	10	13.40	25	13.62	14.10	-15	6,878	-0.22%
2021/01/15	20	14.03	0	0.00	14.00	20	6,750	0.30%
2021/01/14	1	14.40	0	0.00	13.90	1	6,545	0.02%
2021/01/13	14	14.40	33	14.50	14.50	-19	6,239	-0.30%
2021/01/12	20	13.58	0	0.00	13.20	20	5,926	0.34%
2021/01/11	54	14.60	42.6	14.43	14.20	11.4	5,663	0.20%
2021/01/08	54	14.09	9.1	14.25	14.45	44.9	5,332	0.84%
2021/01/07	67	13.81	63	13.40	13.90	4	4,771	0.08%
2021/01/06	128	12.97	113	12.61	12.65	15	4,287	0.35%	大買/大賣/
2021/01/05	74	12.09	18	12.21	12.30	56	3,661	1.53%
2021/01/04	15	11.73	22	12.03	12.10	-7	3,448	-0.20%
2020/12/31	31	11.74	0	0.00	11.50	31	3,082	1.01%
2020/12/30	6	10.73	14	11.05	11.05	-8	2,588	-0.31%
2020/12/29	6	10.13	3	10.12	10.05	3	2,167	0.14%
2020/12/28	0	0.00	0	9.45	9.98	0	1,998	0.00%
2020/12/25	0	0.00	1	9.52	9.49	-1	1,926	-0.05%
2020/12/22	34	10.19	1	9.82	9.45	33	1,811	1.82%
2020/12/21	34	9.31	27	9.25	9.44	7	1,482	0.47%
2020/12/17	0	0.00	1	8.86	8.95	-1	1,269	-0.08%
2020/12/16	1	9.06	0	0.00	9.01	1	1,257	0.08%
2020/12/15	2	8.88	24	8.89	8.99	-22	1,243	-1.77%
2020/12/14	5	9.14	6	9.12	9.12	-1	1,207	-0.08%
2020/12/10	1	9.10	0	0.00	9.14	1	1,145	0.09%
2020/12/09	11	9.26	6	9.20	9.25	5	1,105	0.45%
2020/12/08	0	0.00	18	8.91	8.75	-18	973	-1.85%
2020/12/07	15	9.02	17	9.03	9.00	-2	920	-0.22%
2020/12/04	15	8.53	24	8.60	8.79	-9	834	-1.08%
2020/12/03	0	0.00	17	8.22	8.32	-17	773	-2.20%
2020/12/01	0	0.00	12	7.98	8.03	-12	730	-1.64%
2020/11/30	0	0.00	5	7.93	7.92	-5	735	-0.68%
2020/11/26	0	0.00	3	7.80	7.77	-3	795	-0.38%
2020/11/25	0	0.00	18	7.74	7.73	-18	867	-2.08%
2020/11/24	0	0.00	2	7.63	7.63	-2	863	-0.23%
2020/11/23	5	7.56	4	7.54	7.55	1	859	0.12%
2020/11/20	20	7.42	5	7.44	7.42	15	849	1.76%
2020/11/19	0	0.00	3	7.43	7.32	-3	854	-0.35%
2020/11/18	3	7.26	3	7.36	7.30	0	860	0.00%
2020/11/17	0	0.00	1	7.34	7.29	-1	885	-0.11%
2020/11/16	6	7.19	14	7.33	7.32	-8	932	-0.86%
2020/11/13	11	7.18	0	0.00	7.23	11	945	1.16%
2020/11/12	0	0.00	2	7.42	7.23	-2	972	-0.21%
2020/11/11	0	0.00	8	7.34	7.37	-8	1,023	-0.78%
2020/11/10	0	0.00	4	7.29	7.22	-4	1,042	-0.38%
2020/11/09	0	0.00	22	7.14	7.22	-22	1,066	-2.06%
2020/11/06	0	0.00	1	6.95	6.93	-1	1,106	-0.09%
2020/10/30	7	6.83	0	0.00	6.80	7	1,402	0.50%
2020/10/29	4	6.84	0	0.00	6.87	4	1,444	0.28%
2020/10/28	19	6.96	0	0.00	6.94	19	1,486	1.28%
2020/10/26	1	7.10	0	0.00	7.11	1	1,640	0.06%
2020/10/22	4	7.08	0	0.00	7.10	4	2,060	0.19%
2020/10/21	2	7.12	0	0.00	7.11	2	2,348	0.09%
2020/10/20	2	7.09	0	0.00	7.10	2	2,379	0.08%
2020/10/16	2	7.21	0	0.00	7.14	2	2,542	0.08%
2020/10/13	1	7.10	0	0.00	7.11	1	2,575	0.04%
2020/10/12	1	7.21	0	0.00	7.12	1	2,584	0.04%
2020/10/08	8	7.28	0	0.00	7.28	8	2,587	0.31%
2020/10/06	0	0.00	2	7.48	7.48	-2	2,643	-0.08%
2020/09/25	3	7.36	0	0.00	7.31	3	2,939	0.10%
2020/09/24	6	7.42	0	0.00	7.36	6	2,937	0.20%
2020/09/23	6	7.76	0	0.00	7.63	6	2,926	0.21%
2020/09/22	21	7.87	0	0.00	7.81	21	2,917	0.72%
2020/09/21	2	8.06	0	0.00	7.94	2	2,906	0.07%
2020/09/17	0	0.00	1	8.17	8.10	-1	2,886	-0.03%
2020/09/16	0	0.00	17	8.10	8.06	-17	2,877	-0.59%
2020/09/15	0	0.00	5	8.09	8.04	-5	2,866	-0.17%
2020/09/14	0	0.00	3	8.08	8.04	-3	2,859	-0.10%
2020/09/11	12	7.99	0	0.00	7.94	12	2,851	0.42%
2020/09/10	22	8.06	0	0.00	8.06	22	2,807	0.78%
2020/09/09	1	8.04	0	0.00	8.18	1	2,789	0.04%
2020/09/08	9	8.15	10	8.20	8.12	-1	2,773	-0.04%
2020/09/07	0	0.00	3	8.51	8.55	-3	2,723	-0.11%
2020/09/04	2	8.26	3	8.27	8.36	-1	2,697	-0.04%
2020/09/03	12	8.45	0	0.00	8.43	12	2,679	0.45%
2020/09/01	0	0.00	1	8.61	8.58	-1	2,637	-0.04%
2020/08/31	0	0.00	45	8.21	8.54	-45	2,588	-1.74%
2020/08/28	6	7.98	0	0.00	8.00	6	2,514	0.24%
2020/08/25	5	8.14	1	8.12	8.05	4	2,487	0.16%
2020/08/24	23	7.99	0	0.00	8.01	23	2,471	0.93%
2020/08/21	2	7.81	4	8.00	8.07	-2	2,460	-0.08%
2020/08/20	8	7.89	0	0.00	7.91	8	2,424	0.33%
2020/08/19	1	8.27	0	0.00	8.27	1	2,376	0.04%
2020/08/17	13	8.28	0	0.00	8.50	13	2,326	0.56%
2020/08/12	8	8.08	5	8.09	8.09	3	2,204	0.14%
2020/08/11	10	8.51	0.1	8.44	8.44	9.9	2,145	0.46%
2020/08/10	2	8.49	5	8.68	8.64	-3	2,095	-0.14%
2020/08/04	0	0.00	1	9.25	9.33	-1	1,851	-0.05%
2020/07/29	3	9.37	10	9.36	9.42	-7	1,598	-0.44%
2020/07/28	20	9.55	0	0.00	9.00	20	1,483	1.35%
2020/07/27	13	8.68	25	8.80	8.80	-12	1,173	-1.02%
2020/07/23	0	0.00	20	8.35	8.31	-20	856	-2.34%
2020/07/21	0	0.00	3	7.79	7.84	-3	691	-0.43%
2020/07/16	0	0.00	3	7.79	7.65	-3	654	-0.46%
2020/07/14	0	0.00	4	8.08	7.83	-4	632	-0.63%
2020/07/10	5	8.08	0	0.00	8.06	5	569	0.88%
2020/07/09	5	7.55	37	7.90	7.98	-32	419	-7.64%
2020/07/08	0	0.00	50	7.18	7.26	-50	318	-15.71%
2020/07/07	0	0.00	3	7.05	6.88	-3	283	-1.06%
2020/07/06	0	0.00	9	6.80	6.93	-9	279	-3.22%
2020/07/03	0	0.00	2	6.65	6.65	-2	268	-0.75%
2020/07/02	0	0.00	8	6.59	6.62	-8	266	-3.00%
2020/07/01	0	0.00	7	6.45	6.49	-7	259	-2.70%
2020/06/30	0	0.00	1	6.36	6.37	-1	257	-0.39%
2020/06/23	3	6.33	0	0.00	6.35	3	263	1.14%
2020/06/19	3	6.33	0	0.00	6.35	3	267	1.12%
2020/06/18	10	6.39	0	0.00	6.34	10	272	3.68%
2020/06/17	0	0.00	1	6.46	6.43	-1	277	-0.36%
2020/06/16	0	0.00	2	6.39	6.40	-2	280	-0.71%
2020/06/12	8	6.25	5	6.21	6.24	3	311	0.96%
2020/06/11	5	6.44	0	0.00	6.34	5	316	1.58%
2020/04/22	0	5.75	0	0.00	5.75	0	361	0.00%
2020/04/15	0	0.00	15	5.72	5.72	-15	351	-4.26%
2020/04/14	0	0.00	144	5.70	5.71	-144	350	-41.08%	大賣/鉅額交易
2020/04/13	0	0.00	91	5.70	5.68	-91	343	-26.46%
2020/03/25	2	5.66	0	0.00	5.74	2	365	0.55%
2020/03/19	0	0.00	9	5.34	5.50	-9	372	-2.41%
2020/03/18	0	0.00	11	5.52	5.55	-11	363	-3.03%
2020/02/24	9	6.38	0	0.00	6.37	9	326	2.76%
2020/02/07	3	6.52	0	0.00	6.51	3	433	0.69%
2020/02/03	0	0.00	2	6.45	6.45	-2	458	-0.44%
2020/01/31	4	6.55	0	0.00	6.59	4	457	0.87%
2020/01/30	3	6.63	0	0.00	6.53	3	455	0.66%
2020/01/16	0	0.00	5	6.87	6.87	-5	445	-1.12%
2020/01/14	0	0.00	2	6.87	6.83	-2	441	-0.45%
2020/01/10	45	6.80	0	0.00	6.80	45	434	10.37%
2020/01/08	4	6.80	0	0.00	6.79	4	435	0.92%
2020/01/06	4	6.84	0	0.00	6.83	4	428	0.93%
2019/12/25	0	0.00	2	7.03	6.93	-2	408	-0.49%
2019/12/18	0	0.00	2	7.07	7.00	-2	384	-0.52%
2019/12/17	0	0.00	11	7.01	6.99	-11	373	-2.94%
2019/12/16	0	0.00	3	6.92	6.91	-3	362	-0.83%
2019/12/13	5	6.85	4	6.97	6.88	1	362	0.28%
2019/12/10	0	0.00	4	6.89	6.85	-4	345	-1.16%
2019/12/09	0	0.00	7	6.83	6.87	-7	344	-2.03%
2019/12/06	4	6.72	2	6.73	6.71	2	344	0.58%
2019/12/04	4	6.70	0	0.00	6.70	4	347	1.15%
2019/12/03	3	6.71	0	0.00	6.70	3	349	0.86%
2019/11/29	2	6.80	0	0.00	6.77	2	350	0.57%
2019/11/25	0	0.00	8	7.01	7.00	-8	330	-2.42%
2019/11/22	0	0.00	5	6.94	6.95	-5	317	-1.58%
2019/11/21	0	0.00	2	6.90	6.85	-2	313	-0.64%
2019/11/20	0	0.00	6	6.91	6.92	-6	312	-1.92%
2019/11/19	0	0.00	1	6.86	6.87	-1	302	-0.33%
2019/11/15	2	6.79	0	0.00	6.81	2	291	0.69%
2019/11/14	4	6.72	0	0.00	6.79	4	286	1.40%
2019/11/12	0	0.00	6	6.89	6.80	-6	280	-2.14%
2019/11/11	18	6.74	2	6.92	6.70	16	277	5.77%
2019/11/08	0	0.00	3	6.91	6.83	-3	260	-1.15%
2019/11/07	4	6.73	2	6.87	6.73	2	239	0.84%
2019/11/06	4	6.97	12	6.91	6.85	-8	230	-3.48%
2019/11/05	0	0.00	12	6.70	6.66	-12	189	-6.32%
2019/11/04	0	0.00	14	6.49	6.57	-14	177	-7.87%
2019/10/30	2	6.33	0	0.00	6.35	2	168	1.19%
2019/10/29	0	0.00	2	6.37	6.34	-2	167	-1.19%
2019/10/25	0	0.00	1	6.36	6.35	-1	171	-0.58%
2019/10/18	0	0.00	3	6.37	6.34	-3	183	-1.63%
2019/10/17	0	0.00	5	6.36	6.36	-5	187	-2.67%
2019/10/16	0	0.00	1	6.33	6.33	-1	187	-0.53%
2019/10/15	0	0.00	2	6.28	6.26	-2	186	-1.08%
2019/10/09	2	6.18	0	0.00	6.20	2	188	1.06%
2019/09/23	0	0.00	3	6.31	6.31	-3	184	-1.62%
2019/09/17	0	0.00	2	6.28	6.27	-2	193	-1.03%
2019/09/12	0	0.00	2	6.31	6.28	-2	192	-1.04%
2019/09/11	4	6.21	0	0.00	6.23	4	186	2.15%
2019/09/10	6	6.24	0	0.00	6.23	6	185	3.23%
2019/09/09	3	6.25	0	0.00	6.27	3	183	1.64%
2019/08/23	4	6.17	0	0.00	6.20	4	185	2.15%
2019/08/22	1	6.22	0	0.00	6.21	1	181	0.55%
2019/08/13	2	6.19	0	0.00	6.20	2	179	1.11%
2019/08/12	3	6.15	0	0.00	6.20	3	180	1.66%
2019/07/31	1	6.29	0	0.00	6.28	1	180	0.55%
2019/07/19	2	6.34	0	0.00	6.35	2	171	1.17%
2019/07/10	2	6.29	0	0.00	6.32	2	175	1.14%
2019/07/02	0	0.00	1	6.38	6.37	-1	248	-0.40%
2019/06/26	2	6.34	0	0.00	6.36	2	258	0.77%
2019/06/24	3	6.36	0	0.00	6.34	3	252	1.19%
2019/06/19	1	6.37	0	0.00	6.37	1	252	0.40%
2019/06/18	2	6.38	0	0.00	6.37	2	253	0.79%
2019/06/14	1	6.38	0	0.00	6.38	1	252	0.40%
2019/06/12	6	6.39	0	0.00	6.41	6	256	2.34%
2019/06/06	0	0.00	3	6.41	6.39	-3	247	-1.21%
2019/06/04	3	6.36	0	0.00	6.37	3	253	1.19%
2019/06/03	0	0.00	2	6.50	6.39	-2	253	-0.79%
2019/05/29	0	0.00	2	6.39	6.35	-2	250	-0.80%
2019/05/27	3	6.33	0	0.00	6.35	3	255	1.17%
2019/05/24	0	0.00	1	6.32	6.36	-1	259	-0.39%
2019/05/23	1	6.32	0	0.00	6.34	1	262	0.38%
2019/05/22	1	6.38	0	0.00	6.36	1	262	0.38%
2019/05/21	3	6.33	2	6.37	6.36	1	263	0.38%
2019/05/20	3	6.34	0	0.00	6.33	3	263	1.14%
2019/05/17	0	0.00	2	6.39	6.34	-2	268	-0.74%
2019/05/16	1	6.35	1	6.37	6.34	0	268	0.00%
2019/05/15	1	6.37	0	0.00	6.37	1	270	0.37%
2019/05/13	0	0.00	1	6.37	6.35	-1	277	-0.36%
2019/05/10	4	6.37	4	6.45	6.39	0	278	0.00%
2019/05/09	8	6.41	0	0.00	6.36	8	276	2.89%
2019/05/08	9	6.44	1	6.48	6.48	8	273	2.92%
2019/05/07	0	0.00	1	6.52	6.54	-1	269	-0.37%
2019/05/06	3	6.54	0	0.00	6.50	3	272	1.10%
2019/05/03	1	6.64	0	0.00	6.63	1	270	0.37%
2019/04/26	2	6.64	0	0.00	6.65	2	271	0.74%
2019/04/15	5	6.77	0	0.00	6.77	5	264	1.89%
2019/04/12	2	6.80	3	7.00	6.82	-1	260	-0.38%
2019/04/11	0	0.00	8	6.87	6.89	-8	212	-3.77%
2019/04/10	0	6.60	0	0.00	6.68	0	198	0.00%
2019/04/02	3	6.56	0	0.00	6.68	3	191	1.57%
2019/03/22	2	6.67	0	0.00	6.66	2	191	1.04%
2019/03/21	0	0.00	3	6.74	6.70	-3	191	-1.56%
2019/03/20	6	6.65	0	0.00	6.64	6	192	3.12%
2019/03/19	2	6.69	0	0.00	6.70	2	191	1.04%
2019/03/18	8	6.67	0	0.00	6.72	8	192	4.16%
2019/03/15	2	6.68	0	0.00	6.68	2	193	1.03%
2019/03/14	2	6.69	0	0.00	6.68	2	192	1.04%
2019/03/13	3	6.70	0	0.00	6.70	3	193	1.55%
2018/12/28	0	0.00	15	6.30	6.33	-15	222	-6.76%
2018/12/25	0	0.00	9	6.28	6.27	-9	224	-4.00%
2018/12/21	0	0.00	2	6.20	6.22	-2	269	-0.74%
2018/12/19	0	0.00	4	6.23	6.25	-4	264	-1.51%
2018/12/10	0	0.00	9	6.14	6.22	-9	263	-3.42%
2018/10/05	3	6.52	0	0.00	6.49	3	266	1.13%
2018/09/28	0	0.00	10	6.64	6.78	-10	274	-3.65%
2018/09/17	4	6.34	0	0.00	6.29	4	255	1.56%
2018/09/10	4	6.28	0	0.00	6.26	4	261	1.53%
2018/09/07	2	6.59	0	0.00	6.59	2	258	0.77%
2018/08/01	0	0.00	1	7.03	7.01	-1	381	-0.26%
2018/07/24	0	0.00	2	6.90	6.88	-2	385	-0.52%
2018/07/09	4	6.81	0	0.00	6.83	4	399	1.00%
2018/06/26	5	7.49	0	0.00	7.46	5	380	1.31%
2018/06/08	0	0.00	42	8.05	7.94	-42	388	-10.82%
2018/06/07	0	0.00	2	8.10	7.90	-2	370	-0.54%
2018/06/06	0	0.00	4	7.91	7.90	-4	349	-1.15%
2018/06/05	0	0.00	7	7.45	7.55	-7	324	-2.16%
2018/05/25	0	0.00	1	7.33	7.31	-1	353	-0.28%
2018/05/24	0.5	7.30	0	0.00	7.34	0.5	356	0.14%
2018/05/21	0	0.00	0.1	7.45	7.48	-0.1	379	-0.04%
2018/05/17	0	0.00	2	7.46	7.43	-2	404	-0.49%
2018/05/15	0	0.00	2	7.47	7.41	-2	433	-0.46%
2018/05/14	0	0.00	0.1	7.31	7.35	-0.1	455	-0.02%
2018/05/09	2	7.35	0	0.00	7.34	2	456	0.44%
2018/05/08	4	7.43	0	0.00	7.41	4	455	0.88%
2018/04/24	0	0.00	5	7.64	7.66	-5	608	-0.82%
2018/04/17	2	7.55	0	0.00	7.54	2	627	0.32%
2018/03/28	0	0.00	2	7.70	7.69	-2	680	-0.29%
2018/03/23	5	7.55	51	7.60	7.59	-46	691	-6.66%
2018/03/22	0	0.00	39	7.75	7.71	-39	689	-5.66%
2018/03/19	0	0.00	4	8.00	7.86	-4	716	-0.56%
2018/03/16	30	7.82	4	7.93	7.87	26	716	3.63%
2018/03/14	0	0.00	8	7.80	7.76	-8	724	-1.10%
2018/03/08	55	7.54	0	0.00	7.57	55	802	6.85%
2018/03/06	2	7.90	0	0.00	7.91	2	965	0.21%
2018/03/05	0	0.00	10	7.90	7.90	-10	970	-1.03%
2018/03/01	6	7.94	0	0.00	8.07	6	973	0.62%
2018/02/27	21	8.05	0	0.00	8.03	21	976	2.15%
2018/02/26	0	0.00	5	8.14	8.07	-5	977	-0.51%
2018/02/23	0	0.00	9	8.10	8.10	-9	985	-0.91%
2018/02/12	11	7.81	0	0.00	7.80	11	1,027	1.07%
2018/02/06	0	0.00	120	7.82	7.50	-120	977	-12.27%	大賣/鉅額交易
2018/02/05	5	8.04	0	0.00	8.08	5	956	0.52%
2018/02/02	10	8.29	0	0.00	8.28	10	947	1.05%
2018/01/31	25	8.31	0	0.00	8.36	25	943	2.65%
2018/01/30	25	8.46	0	0.00	8.36	25	955	2.62%
2018/01/29	25	8.55	0	0.00	8.59	25	943	2.65%
2018/01/26	1	8.29	0	0.00	8.39	1	887	0.11%
2018/01/25	29	8.33	0	0.00	8.26	29	874	3.32%
2018/01/18	20	8.30	0	0.00	8.33	20	833	2.40%
2018/01/15	1	8.17	1	8.15	8.15	0	788	0.00%
2018/01/03	10	8.08	0	0.00	8.08	10	772	1.29%