宏遠證 (6015)-國泰-板橋券商分點個股進出

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
12.70
漲跌
▲0.30
漲幅
+2.42%
成交量
3,047張
產業
上櫃金融類股
108人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏遠證 (6015)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/15	12	12.52	10.1	12.70	12.70	1.9	2,935	0.06%
2024/05/13	1	12.45	0	0.00	12.45	1	2,887	0.03%
2024/05/10	0.2	12.20	5	12.35	12.50	-4.8	2,877	-0.17%
2024/05/09	1	12.25	0	12.45	12.35	1	2,857	0.03%
2024/05/08	7.2	12.42	0	0.00	12.45	7.2	2,828	0.25%
2024/05/07	10	13.29	1	13.25	13.30	9	2,728	0.33%
2024/05/06	0	0.00	13.1	13.49	13.50	-13.1	2,693	-0.48%
2024/05/03	0	0.00	4	13.33	13.20	-4	2,647	-0.15%
2024/05/02	0	13.10	2	13.18	13.30	-2	2,615	-0.08%
2024/04/30	10	13.10	2	13.10	13.10	8	2,571	0.31%
2024/04/29	10	13.15	8.2	13.17	13.20	1.8	2,544	0.07%
2024/04/26	11	12.75	4	12.75	12.80	7	2,477	0.28%
2024/04/25	1	12.70	0	0.00	12.75	1	2,459	0.04%
2024/04/24	1	12.75	0	0.00	12.75	1	2,452	0.04%
2024/04/23	0	0.00	1	12.70	12.75	-1	2,439	-0.04%
2024/04/22	1	12.60	11	12.70	12.70	-10	2,437	-0.41%
2024/04/19	6.4	12.40	0	0.00	12.45	6.4	2,399	0.27%
2024/04/18	2	12.60	1	12.65	12.85	1	2,355	0.04%
2024/04/17	6	12.34	0	0.00	12.45	6	2,317	0.26%
2024/04/16	12.2	12.27	2	12.28	12.30	10.2	2,296	0.45%
2024/04/15	16.4	12.91	0	0.00	12.90	16.4	2,215	0.74%
2024/04/12	2.2	13.31	15	13.35	13.30	-12.8	2,144	-0.60%
2024/04/11	25.4	13.14	10	13.05	13.05	15.4	2,057	0.75%
2024/04/10	14.6	12.86	12	12.98	13.00	2.6	1,958	0.13%
2024/04/09	2	12.85	17.7	13.18	13.20	-15.7	1,838	-0.85%
2024/04/08	4	12.79	12.5	12.81	12.85	-8.5	1,716	-0.49%
2024/04/03	5	12.30	0	0.00	12.30	5	1,579	0.32%
2024/04/02	0	0.00	0	12.40	12.40	0	1,561	0.00%
2024/04/01	0	0.00	1.2	12.49	12.50	-1.2	1,531	-0.08%
2024/03/27	0	0.00	2	12.25	12.30	-2	1,436	-0.14%
2024/03/26	1	12.30	16	12.41	12.45	-15	1,391	-1.08%
2024/03/25	0	12.38	2	12.35	12.30	-2	1,344	-0.15%
2024/03/22	0	12.45	0	0.00	12.35	0	1,337	0.00%
2024/03/21	0	0.00	4.5	12.32	12.45	-4.5	1,323	-0.34%
2024/03/20	1	12.00	0	0.00	11.95	1	1,298	0.08%
2024/03/19	0	12.00	5	11.95	11.95	-5	1,286	-0.39%
2024/03/18	6.1	11.73	0	0.00	11.75	6.1	1,274	0.47%
2024/03/15	14.3	11.84	29	11.89	11.80	-14.7	1,252	-1.18%
2024/03/14	139.3	12.29	70	12.18	12.25	69.3	1,196	5.79%	大買/
2024/03/13	71	12.70	1.2	12.45	12.50	69.8	1,113	6.27%
2024/03/12	0	12.41	4	12.44	12.60	-4	1,043	-0.38%
2024/03/11	1	12.35	29.6	12.33	12.35	-28.6	990	-2.89%
2024/03/08	20.5	12.12	4	12.65	12.10	16.5	942	1.75%
2024/03/07	10	11.95	1	11.90	11.95	9	798	1.13%
2024/03/06	0.1	11.75	10	11.90	11.80	-9.9	757	-1.31%
2024/03/05	8	11.76	5	11.70	11.75	3	740	0.41%
2024/03/04	5	11.65	17.1	11.70	11.80	-12.1	709	-1.70%
2024/03/01	0.1	11.10	11	11.15	11.15	-10.9	615	-1.77%
2024/02/29	0	10.93	10	11.00	11.00	-10	592	-1.69%
2024/02/27	0	10.90	0	0.00	10.75	0	577	0.00%
2024/02/26	0	10.95	3	10.95	10.80	-3	569	-0.53%
2024/02/23	0	0.00	1	11.15	10.95	-1	562	-0.18%
2024/02/22	0.2	10.95	2	11.03	11.00	-1.8	554	-0.32%
2024/02/21	0	10.88	0	0.00	10.90	0	544	0.00%
2024/02/20	1	10.95	0	0.00	10.90	1	548	0.18%
2024/02/19	3	11.00	11	11.00	11.00	-8	543	-1.47%
2024/02/16	0	0.00	14	10.77	10.85	-14	539	-2.59%
2024/02/15	0.1	10.50	0	0.00	10.50	0.1	523	0.01%
2024/02/05	0	10.30	0	0.00	10.25	0	517	0.00%
2024/02/02	11	10.25	0	0.00	10.25	11	516	2.13%
2024/02/01	0	10.30	0	0.00	10.30	0	515	0.00%
2024/01/31	0	10.35	0	0.00	10.30	0	515	0.00%
2024/01/30	0.1	10.45	0	0.00	10.30	0.1	515	0.01%
2024/01/29	0.1	10.45	0	0.00	10.40	0.1	519	0.01%
2024/01/26	0	0.00	1	10.40	10.40	-1	517	-0.19%
2024/01/25	1	10.40	0.1	10.55	10.40	0.9	516	0.18%
2024/01/24	0	0.00	1	10.55	10.50	-1	517	-0.19%
2024/01/23	0	0.00	5	10.45	10.45	-5	531	-0.94%
2024/01/22	0	0.00	3.2	10.39	10.35	-3.2	533	-0.60%
2024/01/19	0	0.00	5	10.30	10.25	-5	531	-0.94%
2024/01/18	0	0.00	8	10.20	10.15	-8	530	-1.51%
2024/01/17	7.1	10.07	0	0.00	10.05	7.1	528	1.33%
2024/01/16	7	10.26	1.3	10.30	10.25	5.7	522	1.10%
2024/01/15	11	10.50	5	10.50	10.50	6	515	1.16%
2024/01/12	10	10.55	0	0.00	10.55	10	515	1.94%
2024/01/11	0	0.00	1.2	10.56	10.60	-1.2	513	-0.23%
2024/01/10	3	10.50	0	0.00	10.50	3	522	0.57%
2024/01/09	1	10.65	0	0.00	10.65	1	516	0.19%
2024/01/08	1	11.00	1	10.80	10.80	0	502	0.00%
2024/01/04	0	10.95	0	0.00	10.85	0	493	0.00%
2024/01/03	13.1	10.94	10	10.95	10.95	3.1	495	0.63%
2023/12/29	0	0.00	20.1	11.10	11.15	-20.1	470	-4.27%
2023/12/28	0	0.00	10	11.00	11.00	-10	474	-2.11%
2023/12/25	0	10.80	2.1	10.80	10.85	-2.1	480	-0.44%
2023/12/22	3.1	10.90	0	0.00	10.85	3.1	481	0.63%
2023/12/20	0.1	10.90	0.1	10.95	10.90	-0.1	467	-0.01%
2023/12/19	9.2	10.90	2.2	10.80	10.90	7	462	1.51%
2023/12/18	1	11.10	1	11.15	11.10	0	456	0.00%
2023/12/15	1	11.20	28.1	11.13	11.25	-27.1	449	-6.02%
2023/12/12	10	10.65	0	0.00	10.65	10	410	2.44%
2023/12/11	10.2	10.80	0	0.00	10.80	10.2	411	2.48%
2023/12/08	0	0.00	3.2	10.90	10.80	-3.2	413	-0.77%
2023/12/07	0.1	10.85	0	0.00	10.85	0.1	414	0.02%
2023/12/05	0.2	10.85	0	0.00	10.85	0.2	453	0.04%
2023/12/04	10	10.95	0	0.00	10.95	10	457	2.18%
2023/12/01	0	11.01	0	0.00	11.00	0	459	0.00%
2023/11/30	0	0.00	11	10.95	10.95	-11	452	-2.43%
2023/11/24	0	10.60	0	0.00	10.55	0	462	0.00%
2023/11/20	0	10.55	0	0.00	10.50	0	483	0.00%
2023/11/15	0	0.00	13	10.41	10.45	-13	508	-2.56%
2023/11/14	1.1	10.05	3	10.10	10.05	-2	511	-0.38%
2023/11/13	1	10.00	0	0.00	10.05	1	525	0.19%
2023/11/09	1	10.10	3	10.12	10.05	-2	562	-0.36%
2023/11/08	1	10.15	1	10.20	10.15	0	605	0.00%
2023/11/07	0.1	10.28	0	0.00	10.25	0.1	623	0.02%
2023/11/06	0.1	10.20	0	0.00	10.30	0.1	642	0.02%
2023/11/01	0	0.00	3	9.86	9.90	-3	785	-0.38%
2023/10/31	2	9.85	0	0.00	9.72	2	811	0.25%
2023/10/30	2	10.03	0	0.00	10.00	2	854	0.23%
2023/10/27	1	10.10	0	0.00	10.10	1	901	0.11%
2023/10/26	11	10.05	1	10.15	10.05	10	984	1.02%
2023/10/25	0	0.00	10	10.25	10.25	-10	1,067	-0.94%
2023/10/20	10	10.05	0	0.00	10.05	10	1,728	0.58%
2023/10/19	0	0.00	1	10.10	10.15	-1	1,739	-0.06%
2023/10/18	1.3	10.05	0	0.00	10.05	1.3	1,757	0.07%
2023/10/16	1	10.30	0	0.00	10.30	1	1,791	0.06%
2023/10/04	0.2	10.28	0	0.00	10.15	0.2	1,904	0.01%
2023/10/03	1	10.55	0	0.00	10.45	1	1,927	0.05%
2023/10/02	0.2	10.55	0	10.75	10.55	0.2	1,953	0.01%
2023/09/28	0	0.00	0	10.75	10.70	0	1,981	0.00%
2023/09/22	0	0.00	2	10.55	10.60	-2	2,033	-0.10%
2023/09/20	5	10.60	0	10.75	10.60	5	2,037	0.24%
2023/09/19	6	10.81	0	0.00	10.80	6	2,066	0.29%
2023/09/18	10	10.90	0	0.00	11.00	10	2,071	0.48%
2023/09/15	0.1	11.05	0	0.00	10.90	0.1	2,080	0.00%
2023/09/14	0	0.00	6	10.99	11.00	-6	2,093	-0.29%
2023/09/13	0	10.75	0	0.00	10.75	0	2,099	0.00%
2023/09/11	6	10.45	0	0.00	10.45	6	2,151	0.28%
2023/09/08	11	10.77	1	10.80	10.80	10	2,182	0.46%
2023/09/07	6	11.10	2	11.15	11.10	4	2,196	0.18%
2023/09/05	4	11.30	0	0.00	11.30	4	2,238	0.18%
2023/08/31	14	11.40	0	0.00	11.40	14	2,439	0.57%
2023/08/30	2	11.55	12	11.54	11.55	-10	2,549	-0.39%
2023/08/29	0	0.00	0.1	11.15	11.35	-0.1	2,615	0.00%
2023/08/28	0	0.00	15	11.10	11.20	-15	2,663	-0.56%
2023/08/25	0	0.00	1	11.30	11.20	-1	2,663	-0.04%
2023/08/23	0	11.10	4	11.05	11.05	-4	2,726	-0.15%
2023/08/22	2	11.03	0	0.00	11.00	2	2,740	0.07%
2023/08/21	1	11.15	5	11.20	11.15	-4	2,728	-0.15%
2023/08/18	2	11.33	5	11.20	11.20	-3	2,723	-0.11%
2023/08/16	12	11.43	5	11.50	11.45	7	2,704	0.26%
2023/08/15	2	11.78	0	0.00	11.70	2	2,690	0.07%
2023/08/14	11	11.67	0	0.00	11.65	11	2,681	0.41%
2023/08/11	10	12.25	0	0.00	12.25	10	2,639	0.38%
2023/08/10	10	12.35	0	0.00	12.35	10	2,632	0.38%
2023/08/09	11	12.55	21	12.59	12.55	-10	2,613	-0.38%
2023/08/08	21	13.02	17	12.71	12.70	4	2,588	0.15%
2023/08/07	33	12.53	69	12.50	12.45	-36	2,549	-1.41%
2023/08/04	13	13.15	8	13.19	13.15	5	2,488	0.20%
2023/08/02	2	12.95	101.3	12.99	12.90	-99.3	2,464	-4.03%	大賣/
2023/08/01	33	13.55	20	13.43	13.45	13	2,407	0.54%
2023/07/31	36	13.46	5.1	13.24	13.30	30.9	2,357	1.31%
2023/07/28	42	13.16	15.1	13.18	13.15	26.9	2,278	1.18%
2023/07/27	53.1	13.58	38	13.56	13.55	15.1	2,192	0.69%
2023/07/26	121	12.54	32.7	13.11	13.30	88.3	1,853	4.76%	大買/
2023/07/25	0	11.85	15	12.08	12.10	-15	1,561	-0.96%
2023/07/21	0.2	11.90	0	0.00	12.00	0.2	1,532	0.01%
2023/07/20	0.3	11.93	3	12.00	12.05	-2.7	1,526	-0.18%
2023/07/19	0.2	11.90	1	11.90	11.90	-0.8	1,508	-0.06%
2023/07/18	0	0.00	1	11.95	11.85	-1	1,494	-0.07%
2023/07/17	5	11.80	0.4	11.80	11.90	4.6	1,472	0.31%
2023/07/14	0	0.00	50	11.48	11.55	-50	1,458	-3.43%
2023/07/13	10	11.39	3	11.52	11.25	7	1,455	0.48%
2023/07/12	12.2	11.41	0	0.00	11.40	12.2	1,463	0.83%
2023/07/11	0	0.00	8	11.59	11.65	-8	1,472	-0.54%
2023/07/10	15.1	11.44	2	11.45	11.40	13.1	1,464	0.89%
2023/07/07	20	11.85	12	11.80	11.85	8	1,443	0.55%
2023/07/06	23	11.96	26	11.91	11.75	-3	1,412	-0.21%
2023/07/05	4	11.75	7.1	11.84	11.80	-3.1	1,380	-0.23%
2023/07/04	5	11.67	6	11.78	11.80	-1	1,367	-0.07%
2023/07/03	7	11.74	18	11.76	11.80	-11	1,362	-0.81%
2023/06/30	0	0.00	14	11.36	11.40	-14	1,342	-1.04%
2023/06/29	0	11.45	12	11.25	11.25	-12	1,355	-0.89%
2023/06/28	3.3	11.16	6	11.23	11.15	-2.7	1,365	-0.20%
2023/06/27	53.2	11.26	1.1	11.16	11.05	52.1	1,382	3.77%
2023/06/26	6.1	11.58	0	0.00	11.55	6.1	1,368	0.45%
2023/06/21	1	11.80	0.1	11.85	11.80	0.9	1,365	0.07%
2023/06/16	1	12.00	32	11.99	11.90	-31	1,359	-2.28%
2023/06/14	42.1	11.97	39	11.96	11.95	3.1	1,321	0.23%
2023/06/13	6	11.55	32	11.63	11.90	-26	1,287	-2.02%
2023/06/12	12	11.43	10	11.45	11.35	2	1,264	0.16%
2023/06/09	0	0.00	1	11.30	11.40	-1	1,250	-0.08%
2023/06/08	21.5	11.32	6.1	11.35	11.25	15.4	1,222	1.26%
2023/06/07	0.3	11.80	4	11.80	11.95	-3.7	1,139	-0.32%
2023/06/06	28	11.96	30	12.03	11.85	-2	1,115	-0.18%
2023/06/05	16	11.73	17.7	11.90	11.90	-1.7	1,058	-0.16%
2023/06/02	9	11.16	8	11.18	11.15	1	978	0.10%
2023/06/01	21.2	10.76	14	10.78	10.85	7.2	906	0.79%
2023/05/30	0.1	10.20	5	10.27	10.25	-4.9	849	-0.58%
2023/05/29	1	10.30	15	10.41	10.40	-14	829	-1.69%
2023/05/26	0	0.00	11	10.15	10.15	-11	795	-1.38%
2023/05/25	0	0.00	0.1	9.98	10.05	-0.1	794	-0.01%
2023/05/23	0.1	10.00	11	9.99	9.99	-10.9	810	-1.34%
2023/05/18	0.2	9.85	11.1	9.89	9.89	-10.9	811	-1.35%
2023/05/17	0	0.00	0.1	9.71	9.76	-0.1	806	-0.01%
2023/05/16	0	0.00	5	9.75	9.71	-5	810	-0.62%
2023/05/08	1	9.88	3	9.87	9.85	-2	825	-0.24%
2023/05/05	0	0.00	2	9.86	9.81	-2	840	-0.24%
2023/05/04	12	9.73	0	0.00	9.80	12	876	1.37%
2023/05/03	0.1	9.70	0.1	9.76	9.72	0	886	0.00%
2023/05/02	0	9.67	1	9.74	9.75	-1	897	-0.11%
2023/04/28	0	9.64	3	9.63	9.65	-3	898	-0.33%
2023/04/27	0	9.59	0	0.00	9.50	0	914	0.00%
2023/04/26	2.1	9.45	0	0.00	9.49	2.1	960	0.22%
2023/04/25	3.4	9.68	0	0.00	9.51	3.4	949	0.36%
2023/04/21	5	9.86	0	0.00	9.79	5	951	0.53%
2023/04/20	2	10.00	0	0.00	10.00	2	946	0.21%
2023/04/19	3	10.12	0	0.00	10.10	3	944	0.32%
2023/04/18	0	0.00	0.1	10.25	10.20	-0.1	932	-0.01%
2023/04/17	0	0.00	4.1	10.24	10.25	-4.1	921	-0.44%
2023/04/14	0	0.00	1.1	10.05	10.15	-1.1	892	-0.12%
2023/04/13	0	0.00	4.2	9.94	9.92	-4.2	872	-0.48%
2023/04/12	0	9.99	0	0.00	9.98	0	871	0.00%
2023/04/11	0	0.00	3	9.94	9.95	-3	868	-0.35%
2023/04/10	1	9.83	0	9.83	9.82	1	871	0.11%
2023/04/06	10	9.84	6	9.86	9.84	4	875	0.46%
2023/03/30	3	9.93	3	9.93	9.91	0	1,003	0.00%
2023/03/29	7.1	10.17	2.2	10.20	10.20	4.9	1,079	0.45%
2023/03/28	3	10.22	1.7	10.18	10.15	1.4	1,075	0.13%
2023/03/27	1.1	10.09	2	10.05	10.05	-0.9	1,053	-0.08%
2023/03/24	2.1	9.97	0	0.00	9.97	2.1	1,038	0.20%
2023/03/23	2	9.96	1.5	9.97	9.96	0.5	1,056	0.05%
2023/03/22	7	9.98	0	0.00	9.97	7	1,050	0.67%
2023/03/21	3	9.90	10	9.94	9.94	-7	1,061	-0.66%
2023/03/20	0.1	9.78	0	0.00	9.74	0.1	1,070	0.01%
2023/03/17	2	9.42	13	9.39	9.43	-11	1,059	-1.04%
2023/03/16	13.4	9.17	0	0.00	9.12	13.4	1,078	1.25%
2023/03/15	0	9.54	0	0.00	9.44	0	1,082	0.00%
2023/03/14	4	9.63	0	0.00	9.62	4	1,070	0.37%
2023/03/13	4	9.70	0	0.00	9.71	4	1,079	0.37%
2023/03/10	11	9.77	0	0.00	9.77	11	1,081	1.02%
2023/03/09	20.8	10.10	0	0.00	10.05	20.8	1,131	1.84%
2023/03/08	10	10.20	8	10.20	10.20	2	1,156	0.17%
2023/03/07	0	0.00	27	10.29	10.30	-27	1,143	-2.36%
2023/03/06	2	9.99	0	0.00	9.97	2	1,109	0.18%
2023/03/03	5	9.93	0	0.00	9.91	5	1,103	0.45%
2023/03/02	5	9.90	0	0.00	9.91	5	1,103	0.45%
2023/03/01	0	10.00	5	10.00	10.00	-5	1,105	-0.45%
2023/02/24	0	0.00	20	10.00	10.00	-20	1,102	-1.81%
2023/02/23	0.5	10.10	57	10.10	10.05	-56.5	1,086	-5.20%
2023/02/22	0	0.00	5	9.87	9.87	-5	1,064	-0.47%
2023/02/21	1	9.90	27	9.86	9.87	-26	1,059	-2.45%
2023/02/20	0	9.70	12	9.77	9.77	-12	1,048	-1.14%
2023/02/17	0	9.48	1.1	9.51	9.56	-1.1	1,041	-0.11%
2023/02/16	1	9.50	0	0.00	9.50	1	1,046	0.10%
2023/02/15	15	9.49	6	9.44	9.44	9	1,054	0.85%
2023/02/14	2	9.50	1	9.49	9.50	1	1,047	0.10%
2023/02/13	3	9.40	0	0.00	9.41	3	1,055	0.28%
2023/02/10	14	9.51	1	9.49	9.47	13	1,053	1.23%
2023/02/09	2	9.63	0.2	9.65	9.65	1.8	1,046	0.17%
2023/02/08	10	9.65	32	9.64	9.65	-22	1,043	-2.11%
2023/02/07	0	0.00	8	9.56	9.54	-8	1,027	-0.78%
2023/02/06	5	9.40	14	9.41	9.42	-9	1,020	-0.88%
2023/02/03	14	9.46	15	9.45	9.45	-1	1,014	-0.10%
2023/02/02	5	9.37	13	9.37	9.55	-8	996	-0.80%
2023/02/01	1	9.08	4	9.05	9.08	-3	960	-0.31%
2023/01/31	0	8.90	0	0.00	8.99	0	950	0.00%
2023/01/30	30	8.90	0	0.00	8.91	30	944	3.18%
2023/01/17	11	8.59	2	8.63	8.81	9	938	0.96%
2023/01/16	11	8.53	0	0.00	8.53	11	922	1.19%
2023/01/13	1.6	8.75	0	0.00	8.75	1.6	875	0.18%
2023/01/12	1	8.79	0	0.00	8.78	1	876	0.11%
2023/01/11	2	8.84	0	0.00	8.84	2	883	0.23%
2023/01/10	10.2	8.88	0	8.92	8.87	10.2	882	1.16%
2023/01/09	2	8.80	1	8.80	8.83	1	878	0.11%
2023/01/06	1	8.71	0	0.00	8.74	1	882	0.11%
2023/01/05	5	8.76	0	0.00	8.75	5	889	0.56%
2023/01/04	1	8.72	0	0.00	8.77	1	885	0.11%
2022/12/30	2	8.80	1	8.80	8.77	1	883	0.11%
2022/12/29	6.5	8.71	20	8.75	8.73	-13.5	879	-1.54%
2022/12/28	5.3	8.85	0	0.00	8.83	5.3	887	0.60%
2022/12/27	2	8.98	0	0.00	8.99	2	881	0.23%
2022/12/26	4	8.99	5	9.02	8.98	-1	880	-0.11%
2022/12/23	7	8.94	0	0.00	8.94	7	879	0.80%
2022/12/22	21	9.09	0	0.00	9.06	21	876	2.40%
2022/12/21	9	9.26	5	9.80	9.00	4	772	0.52%
2022/12/20	6	9.75	0	0.00	9.71	6	679	0.88%
2022/12/19	3	9.90	0	0.00	9.91	3	683	0.44%
2022/12/15	14	9.94	0	0.00	9.90	14	689	2.03%
2022/12/14	2	9.94	0	0.00	9.96	2	670	0.30%
2022/12/13	6.4	9.84	0	0.00	9.83	6.4	676	0.95%
2022/12/12	5	9.96	0	0.00	9.99	5	654	0.76%
2022/12/09	0	0.00	1	10.10	10.05	-1	639	-0.16%
2022/12/08	29	10.03	1	10.05	10.00	28	640	4.37%
2022/12/07	16	10.42	2.1	10.55	10.35	13.9	617	2.26%
2022/12/06	0	0.00	1	10.60	10.60	-1	603	-0.17%
2022/12/05	10	10.55	38.1	10.59	10.65	-28.1	601	-4.68%
2022/12/02	15	10.32	0	0.00	10.35	15	591	2.54%
2022/12/01	1	10.00	0	0.00	10.30	1	586	0.17%
2022/11/30	8	10.11	0	0.00	10.05	8	526	1.52%
2022/11/29	12	10.08	0	0.00	10.10	12	495	2.42%
2022/11/28	10	9.98	0	0.00	10.00	10	494	2.02%
2022/11/25	10.7	10.01	0	0.00	9.97	10.7	492	2.17%
2022/11/24	0	0.00	0	10.10	10.05	0	498	0.00%
2022/11/23	1	10.00	0	0.00	10.00	1	496	0.20%
2022/11/21	1	10.10	0	0.00	10.05	1	497	0.20%
2022/11/17	1	10.35	0	0.00	10.35	1	499	0.20%
2022/11/16	1	10.40	0	0.00	10.40	1	497	0.20%
2022/11/15	0	0.00	0.4	10.50	10.55	-0.4	498	-0.08%
2022/11/14	0	10.60	0	0.00	10.50	0	502	0.00%
2022/11/11	3	10.55	48	10.51	10.50	-45	495	-9.07%
2022/11/09	1	10.30	1	10.35	10.35	0	499	0.00%
2022/11/08	1.9	10.12	0.1	10.15	10.10	1.8	518	0.35%
2022/11/04	0	0.00	5	9.99	10.00	-5	554	-0.90%
2022/11/01	1	9.95	0	0.00	9.92	1	575	0.17%
2022/10/31	0	10.10	0	0.00	9.94	0	581	0.00%
2022/10/28	0	9.99	0	0.00	9.98	0	599	0.00%
2022/10/25	0	0.00	5.1	9.78	9.78	-5.1	612	-0.83%
2022/10/24	0	10.05	0	0.00	9.82	0	621	0.00%
2022/10/21	0.2	9.85	0	0.00	9.80	0.2	647	0.03%
2022/10/20	4	9.78	3	9.82	9.83	1	702	0.14%
2022/10/19	0	9.94	0	0.00	9.99	0	720	0.00%
2022/10/18	0.2	9.89	11	9.87	9.88	-10.8	729	-1.48%
2022/10/17	0.4	9.25	0	0.00	9.56	0.4	741	0.06%
2022/10/14	0	9.42	2	9.39	9.46	-2	752	-0.27%
2022/10/13	6.1	9.24	0	0.00	8.94	6.1	769	0.79%
2022/10/12	0	9.55	1	9.60	9.59	-1	788	-0.13%
2022/10/11	0.2	9.65	0	0.00	9.58	0.2	805	0.03%
2022/10/07	2	9.79	0	0.00	9.77	2	808	0.25%
2022/10/06	0	9.90	0	0.00	9.81	0	817	0.00%
2022/10/05	0.5	9.94	0	0.00	9.84	0.5	828	0.06%
2022/10/03	1.8	9.40	0	0.00	9.38	1.8	835	0.21%
2022/09/30	0	9.24	0	0.00	9.49	0	842	0.00%
2022/09/29	3	9.33	3	9.50	9.45	0	847	0.00%
2022/09/28	3.1	9.67	0	0.00	9.28	3.1	835	0.37%
2022/09/27	0.4	9.81	5.2	9.77	9.85	-4.8	835	-0.57%
2022/09/26	7.4	9.81	0	0.00	9.70	7.4	841	0.88%
2022/09/22	4	10.20	0.1	10.30	10.20	3.9	851	0.46%
2022/09/21	0	10.70	0	0.00	10.40	0	859	0.00%
2022/09/20	15	10.56	0	0.00	10.50	15	858	1.75%
2022/09/16	0	10.95	0	0.00	10.85	0	867	0.00%
2022/09/15	4.4	10.94	0	0.00	10.85	4.4	882	0.50%
2022/09/14	6.1	10.90	0	0.00	10.90	6.1	889	0.69%
2022/09/13	1	11.05	0	11.05	11.05	1	891	0.11%
2022/09/12	5	10.75	0	10.90	10.85	5	919	0.54%
2022/09/08	7	10.60	0	0.00	10.60	7	957	0.73%
2022/09/07	2	10.55	0	0.00	10.55	2	966	0.21%
2022/09/06	6.5	10.82	0	0.00	10.80	6.5	972	0.67%
2022/09/05	2	11.18	0	0.00	11.10	2	970	0.21%
2022/09/02	1	11.40	0	0.00	11.30	1	987	0.10%
2022/09/01	0.2	11.35	0.1	11.45	11.35	0.1	1,010	0.01%
2022/08/31	0	0.00	0.1	11.45	11.40	-0.1	1,017	-0.01%
2022/08/26	1	11.60	2	11.55	11.50	-1	1,133	-0.09%
2022/08/25	5	11.40	0	0.00	11.35	5	1,127	0.44%
2022/08/24	10	11.40	1	11.55	11.40	9	1,139	0.79%
2022/08/16	0	0.00	11	11.54	11.45	-11	1,209	-0.91%
2022/08/15	0	0.00	1	11.60	11.55	-1	1,208	-0.08%
2022/08/12	0	10.75	6	11.00	11.00	-6	1,184	-0.51%
2022/08/11	1	10.50	2	10.55	10.55	-1	1,164	-0.09%
2022/08/10	0	10.36	0	0.00	10.30	0	1,166	0.00%
2022/08/09	4	10.24	0	0.00	10.30	4	1,166	0.34%
2022/08/08	15	10.44	0	0.00	10.40	15	1,172	1.28%
2022/08/05	1	10.80	0	0.00	10.80	1	1,169	0.09%
2022/08/04	13	10.70	0	0.00	10.70	13	1,184	1.10%
2022/08/02	3	11.03	0	0.00	11.15	3	1,188	0.25%
2022/08/01	0	0.00	0	11.20	11.25	0	1,202	0.00%
2022/07/29	1.4	11.18	0	0.00	11.20	1.4	1,206	0.11%
2022/07/28	1	11.25	24	11.38	11.25	-23	1,204	-1.91%
2022/07/27	23.6	13.87	0	14.05	13.80	23.6	1,187	1.99%
2022/07/26	16.4	13.95	11	13.90	14.00	5.4	1,151	0.47%
2022/07/25	3	14.02	2	14.10	14.00	1	1,137	0.09%
2022/07/22	8	13.99	7	13.99	14.05	1	1,139	0.09%
2022/07/21	10	13.88	5	13.85	13.90	5	1,146	0.44%
2022/07/20	0	13.70	3	13.60	13.75	-3	1,143	-0.26%
2022/07/19	0	0.00	1	13.15	13.30	-1	1,145	-0.09%
2022/07/18	0.1	13.20	0	0.00	13.00	0.1	1,140	0.01%
2022/07/15	10	12.80	0	0.00	12.80	10	1,143	0.87%
2022/07/14	10	12.85	0	0.00	12.85	10	1,161	0.86%
2022/07/13	10	12.75	0	0.00	12.75	10	1,215	0.82%
2022/07/12	0	0.00	3	12.33	12.30	-3	1,428	-0.21%
2022/07/11	5	12.90	0	0.00	12.95	5	1,522	0.33%
2022/07/07	1	12.60	0	0.00	12.90	1	1,531	0.07%
2022/07/06	1	12.65	2	12.95	12.70	-1	1,545	-0.06%
2022/07/05	2	12.85	3	12.75	13.00	-1	1,555	-0.06%
2022/07/04	4	12.49	0	0.00	12.50	4	1,555	0.26%
2022/07/01	2	12.73	0	0.00	12.50	2	1,564	0.13%
2022/06/30	1	13.10	0	0.00	13.05	1	1,548	0.06%
2022/06/29	0	0.00	2	13.50	13.50	-2	1,542	-0.13%
2022/06/24	0	0.00	1	13.00	13.05	-1	1,537	-0.07%
2022/06/23	1	12.90	0	0.00	12.80	1	1,538	0.07%
2022/06/22	1.3	12.92	1	12.90	12.85	0.3	1,539	0.02%
2022/06/21	0	0.00	4	13.20	13.20	-4	1,539	-0.26%
2022/06/20	6	13.11	0	0.00	12.95	6	1,543	0.39%
2022/06/16	0	14.80	0	0.00	14.35	0	1,505	0.00%
2022/06/14	10	14.60	10	14.50	14.75	0	1,525	0.00%
2022/06/13	1.3	14.75	5	14.65	14.70	-3.7	1,533	-0.24%
2022/06/08	8	15.45	0	0.00	15.45	8	1,508	0.53%
2022/06/07	0	15.50	0	0.00	15.55	0	1,415	0.00%
2022/06/02	0	15.55	5	15.40	15.40	-5	1,446	-0.35%
2022/05/30	5	15.35	0	0.00	15.35	5	1,464	0.34%
2022/05/25	0	0.00	0.1	15.20	15.10	-0.1	1,437	0.00%
2022/05/24	0	15.30	0	0.00	15.10	0	1,457	0.00%
2022/05/19	0	0.00	1	15.10	15.15	-1	1,468	-0.07%
2022/05/18	0	0.00	1	15.20	15.40	-1	1,459	-0.07%
2022/05/17	1	15.00	0	0.00	14.95	1	1,458	0.07%
2022/05/16	5	14.88	23	14.90	14.90	-18	1,461	-1.23%
2022/05/12	1	15.00	0	0.00	14.90	1	1,471	0.07%
2022/05/11	0	0.00	15	15.65	15.60	-15	1,506	-1.00%
2022/05/10	6	15.77	0	0.00	15.85	6	1,496	0.40%
2022/05/09	3	15.90	3	16.05	15.85	0	1,491	0.00%
2022/05/05	5	16.55	2	16.50	16.55	3	1,490	0.20%
2022/05/04	0	16.50	1	16.45	16.50	-1	1,494	-0.07%
2022/05/03	5	16.10	5	16.20	16.35	0	1,524	0.00%
2022/04/29	3	16.20	9	16.12	16.10	-6	1,527	-0.39%
2022/04/28	0	0.00	1	16.00	15.95	-1	1,552	-0.06%
2022/04/27	11	15.87	0	0.00	15.80	11	1,539	0.71%
2022/04/26	0	0.00	28	16.37	16.30	-28	1,532	-1.83%
2022/04/25	25	16.36	7	16.26	16.25	18	1,529	1.18%
2022/04/22	11	16.62	0	0.00	16.65	11	1,518	0.72%
2022/04/21	11	16.72	2.2	16.65	16.65	8.8	1,525	0.58%
2022/04/20	4	16.58	0	0.00	16.70	4	1,533	0.26%
2022/04/19	0	0.00	2	16.55	16.60	-2	1,550	-0.13%
2022/04/18	67	16.76	23	16.94	16.75	44	1,515	2.90%
2022/04/15	9	16.49	25	16.48	16.50	-16	1,319	-1.21%
2022/04/13	0	15.00	3	14.92	14.90	-3	1,243	-0.24%
2022/04/12	5	14.74	1	14.95	14.80	4	1,252	0.32%
2022/04/11	5	15.35	0	0.00	15.15	5	1,282	0.39%
2022/04/08	0	0.00	1	15.45	15.45	-1	1,362	-0.07%
2022/04/07	12	15.50	0	0.00	15.30	12	1,386	0.87%
2022/04/01	22	15.85	0	0.00	15.85	22	1,497	1.47%
2022/03/30	1	15.80	0	0.00	15.80	1	1,639	0.06%
2022/03/29	0	0.00	0	16.00	15.75	0	1,642	0.00%
2022/03/28	0	16.00	1	15.80	15.85	-1	1,646	-0.06%
2022/03/25	1	15.95	0	0.00	15.95	1	1,655	0.06%
2022/03/24	3	16.12	2	16.05	16.15	1	1,644	0.06%
2022/03/23	2	16.05	0	0.00	16.10	2	1,638	0.12%
2022/03/22	0	16.01	0	0.00	16.15	0	1,632	0.00%
2022/03/21	3	16.00	0	0.00	16.10	3	1,627	0.18%
2022/03/18	0	15.90	1	15.65	15.70	-1	1,625	-0.06%
2022/03/16	1.4	15.17	0	0.00	15.00	1.4	1,606	0.09%
2022/03/15	1	15.15	0	0.00	15.20	1	1,612	0.06%
2022/03/09	2.1	15.16	5	15.10	15.30	-2.9	1,683	-0.17%
2022/03/08	4.2	15.16	30	15.50	14.90	-25.8	1,683	-1.53%
2022/03/07	5	15.59	13	15.81	15.70	-8	1,649	-0.48%
2022/03/04	2	16.60	4	16.36	16.40	-2	1,628	-0.12%
2022/03/03	0	0.00	1	15.95	16.05	-1	1,618	-0.06%
2022/03/02	2	15.73	2	15.90	15.85	0	1,628	0.00%
2022/02/25	3	15.57	0	0.00	15.60	3	1,632	0.18%
2022/02/24	2	15.60	1	15.85	15.45	1	1,631	0.06%
2022/02/22	2	15.80	0	0.00	15.90	2	1,644	0.12%
2022/02/21	0	16.30	2	16.23	16.25	-2	1,676	-0.12%
2022/02/18	0	0.00	6	15.96	16.00	-6	1,682	-0.36%
2022/02/17	2	15.83	6	15.82	15.85	-4	1,687	-0.24%
2022/02/16	2	15.88	2	16.05	15.90	0	1,696	0.00%
2022/02/15	6	15.81	3	15.90	15.80	3	1,703	0.18%
2022/02/14	2	15.80	0	0.00	15.80	2	1,717	0.12%
2022/02/11	13.1	16.12	11	16.09	16.15	2.1	1,756	0.12%
2022/02/08	1	16.70	1	16.80	16.90	0	1,790	0.00%
2022/02/07	1	16.10	6.6	16.38	16.50	-5.6	1,820	-0.31%
2022/01/26	1	16.00	2.9	15.92	15.80	-1.9	1,842	-0.11%
2022/01/25	4	15.96	0	0.00	15.85	4	1,850	0.22%
2022/01/24	7	16.26	6	16.38	16.30	1	1,832	0.05%
2022/01/21	5.2	16.78	2	17.15	16.60	3.2	1,828	0.18%
2022/01/20	5	17.25	3	17.20	17.30	2	1,807	0.11%
2022/01/19	6	17.23	5	17.15	17.15	1	1,803	0.06%
2022/01/18	0.2	17.65	0	0.00	17.55	0.2	1,797	0.01%
2022/01/17	2	17.60	0	0.00	17.55	2	1,801	0.11%
2022/01/13	0.6	18.00	14	18.08	18.15	-13.4	1,814	-0.74%
2022/01/12	3	17.73	3	17.65	17.70	0	1,793	0.00%
2022/01/11	4	17.99	0.6	17.95	17.95	3.4	1,770	0.19%
2022/01/10	6	18.28	0	0.00	18.15	6	1,768	0.34%
2022/01/07	10	17.85	0	0.00	18.00	10	1,758	0.57%
2022/01/06	5	18.09	5	18.11	18.15	0	1,747	0.00%
2022/01/05	0	0.00	1	18.30	18.25	-1	1,746	-0.06%
2022/01/04	14	18.73	0	0.00	18.50	14	1,769	0.79%
2022/01/03	4.1	18.98	2	18.95	18.95	2.1	1,742	0.12%
2021/12/30	0	0.00	2	18.50	18.55	-2	1,675	-0.12%
2021/12/29	7	18.51	11	18.59	18.40	-4	1,660	-0.24%
2021/12/28	4	17.98	6	18.38	18.00	-2	1,641	-0.12%
2021/12/27	23.4	18.24	16.2	18.15	18.40	7.1	1,644	0.43%
2021/12/24	0	0.00	1	17.00	17.00	-1	1,564	-0.06%
2021/12/23	0	17.05	0	0.00	17.00	0	1,568	0.00%
2021/12/22	0	0.00	1	16.95	16.95	-1	1,588	-0.06%
2021/12/21	0	0.00	25	16.87	16.90	-25	1,585	-1.58%
2021/12/20	2	16.58	1	16.55	16.55	1	1,585	0.06%
2021/12/17	1	16.80	0	0.00	16.75	1	1,588	0.06%
2021/12/15	0	0.00	1	16.80	16.75	-1	1,660	-0.06%
2021/12/14	15	16.82	0	0.00	16.70	15	1,679	0.89%
2021/12/13	0	0.00	9	17.19	17.15	-9	1,674	-0.54%
2021/12/09	2	17.20	0.1	17.00	17.05	1.9	1,709	0.11%
2021/12/08	0	0.00	9.3	17.20	17.15	-9.3	1,709	-0.54%
2021/12/07	1	16.35	0	0.00	16.65	1	1,692	0.06%
2021/12/06	0	0.00	3	16.72	16.55	-3	1,684	-0.18%
2021/12/03	12	16.25	7	16.25	16.25	5	1,698	0.29%
2021/12/02	0	0.00	2	16.30	16.35	-2	1,709	-0.12%
2021/12/01	3	16.10	4	16.20	16.25	-1	1,755	-0.06%
2021/11/30	0.1	16.20	2	16.25	16.10	-1.9	1,828	-0.10%
2021/11/29	9	16.04	0	0.00	15.90	9	1,845	0.49%
2021/11/26	7.6	16.70	0	0.00	16.30	7.6	1,835	0.42%
2021/11/25	5	17.10	0	0.00	17.00	5	1,836	0.27%
2021/11/24	2	16.93	1	16.95	16.95	1	1,865	0.05%
2021/11/23	3	16.97	1	16.90	16.80	2	1,891	0.11%
2021/11/22	0	0.00	2	16.98	17.00	-2	1,906	-0.10%
2021/11/19	1	16.75	2	16.73	16.80	-1	1,907	-0.05%
2021/11/18	5.1	17.02	8.4	17.02	16.95	-3.3	1,919	-0.17%
2021/11/17	0	0.00	6	16.51	16.55	-6	1,938	-0.31%
2021/11/16	2	16.43	10	16.45	16.45	-8	1,970	-0.41%
2021/11/15	0.1	16.45	3.3	16.37	16.30	-3.2	1,996	-0.16%
2021/11/12	8	16.31	8	16.27	16.35	0	2,069	0.00%
2021/11/11	3	16.25	1	16.50	16.25	2	2,109	0.09%
2021/11/10	20.2	16.64	3	16.58	16.40	17.2	2,166	0.79%
2021/11/09	3	17.05	20	17.10	17.15	-17	2,149	-0.79%
2021/11/08	5	16.88	14.3	16.93	17.20	-9.3	2,155	-0.43%
2021/11/05	1	16.20	1	16.20	16.35	0	2,199	0.00%
2021/11/04	32.1	16.43	23.3	16.53	16.15	8.8	2,383	0.37%
2021/11/03	4	16.55	9	16.54	16.70	-5	2,464	-0.20%
2021/11/02	5	16.12	4	16.31	16.15	1	2,516	0.04%
2021/11/01	28.1	16.03	0	0.00	15.95	28.1	2,534	1.11%
2021/10/29	0	0.00	6	16.16	16.10	-6	2,541	-0.24%
2021/10/28	1	15.95	4	15.96	15.90	-3	2,545	-0.12%
2021/10/27	1	15.70	0	0.00	15.80	1	2,578	0.04%
2021/10/26	2	16.05	2	15.98	15.95	0	2,648	0.00%
2021/10/25	4	15.79	3	15.73	15.85	1	2,714	0.04%
2021/10/22	1.1	15.71	0	0.00	15.75	1.1	2,812	0.04%
2021/10/21	0	16.20	9	16.30	16.35	-9	2,875	-0.31%
2021/10/19	5	15.78	11	15.90	15.90	-6	3,009	-0.20%
2021/10/15	3	15.85	4	15.80	15.75	-1	3,237	-0.03%
2021/10/14	2.3	15.52	2	15.63	15.70	0.3	3,341	0.01%
2021/10/13	0.1	15.60	2	15.73	15.55	-2	3,402	-0.06%
2021/10/12	10	15.59	1	15.80	15.45	9	3,517	0.26%
2021/10/08	5	16.55	6	16.58	16.55	-1	3,655	-0.03%
2021/10/07	2	16.70	6	16.88	16.90	-4	3,870	-0.10%
2021/10/06	1	16.10	1	16.25	16.15	0	4,098	0.00%
2021/10/05	0.1	16.80	0	0.00	16.60	0.1	4,233	0.00%
2021/10/04	2	16.00	5	16.35	15.90	-3	4,433	-0.07%
2021/10/01	9	16.96	0	0.00	16.65	9	4,818	0.19%
2021/09/30	0	0.00	5	17.66	17.75	-5	5,015	-0.10%
2021/09/29	26	17.50	7	17.54	17.50	19	5,436	0.35%
2021/09/28	0	0.00	2	18.10	18.05	-2	5,615	-0.04%
2021/09/27	0	0.00	5	18.37	18.35	-5	5,898	-0.08%
2021/09/24	2	18.23	5	18.22	18.10	-3	6,631	-0.05%
2021/09/23	3	18.00	1	18.05	18.00	2	7,326	0.03%
2021/09/22	11	18.08	2	18.40	17.90	9	7,508	0.12%
2021/09/17	1	18.75	0	0.00	18.85	1	7,986	0.01%
2021/09/16	2	18.80	5	18.76	18.75	-3	8,066	-0.04%
2021/09/15	2	18.88	0	0.00	18.85	2	8,155	0.02%
2021/09/14	2	19.45	0	0.00	19.15	2	8,308	0.02%
2021/09/13	0	0.00	3	19.73	19.70	-3	8,527	-0.04%
2021/09/10	0	0.00	8	19.53	19.45	-8	9,075	-0.09%
2021/09/09	0	19.00	2	19.00	18.95	-2	9,176	-0.02%
2021/09/08	2	19.03	2	19.05	18.95	0	9,308	0.00%
2021/09/07	4	19.45	12.1	19.21	19.10	-8.1	9,651	-0.08%
2021/09/06	4	18.94	6	19.23	19.05	-2	10,017	-0.02%
2021/09/03	20	19.52	4	19.56	19.25	16	10,308	0.16%
2021/09/02	7.1	20.23	0	0.00	19.95	7.1	10,498	0.07%
2021/09/01	0	0.00	2.3	20.00	19.95	-2.3	10,915	-0.02%
2021/08/31	4	20.00	0	0.00	19.95	4	11,519	0.03%
2021/08/30	3	20.35	1	20.35	20.30	2	12,170	0.02%
2021/08/27	0	0.00	18	20.20	20.10	-18	12,461	-0.14%
2021/08/26	1	19.90	0	0.00	19.90	1	12,885	0.01%
2021/08/25	0	0.00	4	19.90	19.90	-4	13,637	-0.03%
2021/08/24	7	19.96	0	0.00	19.65	7	14,364	0.05%
2021/08/23	7	19.65	15	20.16	20.10	-8	14,982	-0.05%
2021/08/20	2	19.60	2	19.35	19.10	0	15,607	0.00%
2021/08/19	6	19.80	4	19.74	19.55	2	15,883	0.01%
2021/08/18	3	19.25	31.2	19.37	20.10	-28.2	16,303	-0.17%
2021/08/17	6	19.42	5	19.43	19.20	1	16,522	0.01%
2021/08/16	23	19.33	114	19.09	19.25	-91	17,022	-0.53%	大賣/
2021/08/13	15	19.72	0	0.00	19.65	15	17,332	0.09%
2021/08/12	6	20.22	17	20.19	20.30	-11	17,541	-0.06%
2021/08/11	15	20.18	212	19.99	20.10	-197	17,882	-1.10%	大賣/鉅額交易
2021/08/10	44	20.72	8.1	20.35	20.15	35.9	18,057	0.20%
2021/08/09	83	21.98	5	21.71	21.65	78	18,142	0.43%
2021/08/06	13	22.74	5	22.91	22.60	8	18,390	0.04%
2021/08/05	3	22.25	0	0.00	22.15	3	18,688	0.02%
2021/08/04	2	22.65	2	22.65	22.55	0	19,193	0.00%
2021/08/03	2	22.55	2	22.65	22.45	0	20,261	0.00%
2021/08/02	3	22.33	2	22.55	22.65	1	20,979	0.00%
2021/07/30	9	22.58	0	0.00	22.40	9	21,168	0.04%
2021/07/29	1	23.05	36	22.22	23.15	-35	21,335	-0.16%
2021/07/28	35	21.59	15	22.04	21.95	20	21,525	0.09%
2021/07/27	11	22.65	15	22.65	22.55	-4	21,801	-0.02%
2021/07/26	3	23.27	2	23.37	23.20	1	22,035	0.00%
2021/07/23	0	0.00	11	23.55	23.50	-11	22,396	-0.05%
2021/07/22	11	22.94	40	23.21	23.00	-29	22,618	-0.13%
2021/07/21	44	23.14	44	23.60	22.95	0	23,041	0.00%
2021/07/20	46	23.96	35	23.96	23.95	11	23,414	0.05%
2021/07/19	6	24.38	39	24.51	24.70	-33	23,643	-0.14%
2021/07/16	78	24.52	14	24.69	24.35	64	24,215	0.26%
2021/07/15	7	24.54	50	24.82	24.90	-43	24,494	-0.18%
2021/07/14	30	23.34	29	23.55	23.70	1	24,880	0.00%
2021/07/13	57.1	23.88	16.4	24.20	23.65	40.7	24,840	0.16%
2021/07/12	14	24.97	15.2	25.16	24.85	-1.2	24,961	0.00%
2021/07/09	79	25.12	5.6	25.19	24.90	73.4	25,059	0.29%
2021/07/08	24.5	25.86	136.1	25.99	25.50	-111.6	24,991	-0.45%	大賣/鉅額交易
2021/07/07	75	25.54	165	25.78	25.20	-90	24,700	-0.36%	大賣/
2021/07/06	100.8	25.86	154	26.00	26.00	-53.3	24,686	-0.22%	大賣/
2021/07/05	116.4	25.26	29	25.28	25.20	87.4	24,367	0.36%	大買/
2021/07/02	61.1	25.65	82.6	25.17	25.20	-21.5	24,335	-0.09%
2021/07/01	272	26.79	229	26.16	26.00	43	24,086	0.18%	大買/大賣/
2021/06/30	144	25.40	129.5	25.48	26.05	14.5	23,473	0.06%	大買/大賣/
2021/06/29	29.3	24.47	25	24.51	24.35	4.3	22,811	0.02%
2021/06/28	114.1	24.85	92	24.80	25.00	22.1	22,666	0.10%	大買/
2021/06/25	4	23.85	32	24.09	23.75	-28	22,217	-0.13%
2021/06/24	26	23.87	24	23.95	23.80	2	22,199	0.01%
2021/06/23	46.1	23.64	20	23.49	23.45	26.1	22,128	0.12%
2021/06/22	46.1	24.68	50.2	24.70	24.10	-4.1	21,967	-0.02%
2021/06/21	174.4	24.75	200	24.93	24.60	-25.6	21,750	-0.12%	大買/大賣/
2021/06/18	89.3	24.16	7.3	24.13	24.00	82	21,229	0.39%
2021/06/17	14	24.14	15.2	24.11	24.45	-1.2	21,168	-0.01%
2021/06/16	102.2	24.59	48	24.51	24.20	54.2	21,070	0.26%	大買/
2021/06/15	82	26.02	110.2	25.94	25.90	-28.2	20,789	-0.14%	大賣/
2021/06/11	59	25.34	54.5	25.27	25.15	4.5	20,462	0.02%
2021/06/10	52.2	25.19	60.8	25.07	24.50	-8.6	20,167	-0.04%
2021/06/09	91.2	25.02	29.5	24.95	25.40	61.7	19,949	0.31%
2021/06/08	122.3	26.26	149.2	26.31	25.70	-26.8	19,564	-0.14%	大買/大賣/
2021/06/07	168.1	25.48	150.5	25.79	25.80	17.7	18,981	0.09%	大買/大賣/
2021/06/04	73.2	27.95	53.9	28.10	27.30	19.4	18,354	0.11%
2021/06/03	105.4	28.27	76.7	28.42	28.40	28.7	18,099	0.16%	大買/
2021/06/02	361.4	27.98	118	28.07	27.80	243.4	17,770	1.37%	大買/大賣/鉅額交易
2021/06/01	57	27.00	75.4	26.60	27.65	-18.4	17,022	-0.11%
2021/05/28	61.1	23.85	113	24.38	24.90	-51.9	15,672	-0.33%	大賣/
2021/05/27	27	22.59	106	22.68	22.65	-79	15,016	-0.53%	大賣/
2021/05/26	100	22.45	58	22.51	22.55	42	14,717	0.29%
2021/05/25	29	21.34	19.2	21.67	21.45	9.8	14,323	0.07%
2021/05/24	108.2	21.67	77	21.54	21.75	31.2	14,071	0.22%	大買/
2021/05/21	43.2	20.01	87	20.64	20.80	-43.8	13,560	-0.32%
2021/05/20	44	19.20	6	19.38	18.95	38	13,224	0.29%
2021/05/19	144	19.64	70	19.97	19.85	74	13,009	0.57%	大買/
2021/05/18	7	18.65	15	18.89	19.10	-8	12,695	-0.06%
2021/05/17	18.2	17.45	12	17.95	17.40	6.2	12,612	0.05%
2021/05/14	37	19.81	23	19.32	19.30	14	12,442	0.11%
2021/05/13	177	20.94	33	20.44	20.05	144	12,103	1.19%	大買/鉅額交易
2021/05/12	266.1	22.60	63	22.76	22.10	203.1	11,754	1.73%	大買/鉅額交易
2021/05/11	112.6	25.25	563.4	25.43	24.55	-450.8	11,267	-4.00%	大買/大賣/鉅額交易
2021/05/10	63.8	23.73	56.8	23.89	24.05	7	10,242	0.07%
2021/05/07	8	20.66	19	21.46	21.90	-11	9,583	-0.11%
2021/05/06	20	21.06	4	20.74	20.90	16	9,424	0.17%
2021/05/05	56.1	21.75	37	21.86	21.30	19.1	9,223	0.21%
2021/05/04	41.1	21.31	113.6	21.68	20.60	-72.5	9,079	-0.80%	大賣/
2021/05/03	16	22.81	219	22.49	22.60	-203	8,753	-2.32%	大賣/鉅額交易
2021/04/29	743.1	22.51	58	22.66	22.40	685.1	8,514	8.05%	大買/鉅額交易
2021/04/28	40.8	22.23	20.1	22.28	21.80	20.7	8,239	0.25%
2021/04/27	101.1	22.66	27.1	22.57	22.50	73.9	8,042	0.92%	大買/
2021/04/26	20.2	22.73	20	22.96	23.30	0.2	7,607	0.00%
2021/04/23	50	21.49	56	21.44	21.20	-6	7,207	-0.08%
2021/04/22	115.4	22.31	96	22.64	22.50	19.4	7,063	0.27%	大買/
2021/04/21	62	19.64	30	20.19	21.00	32	6,716	0.48%
2021/04/20	62.2	19.18	246	19.09	19.10	-183.9	6,609	-2.78%	大賣/鉅額交易
2021/04/19	65	18.12	56	18.55	18.90	9	6,308	0.14%
2021/04/16	24.1	16.17	44	16.16	17.20	-19.9	6,440	-0.31%
2021/04/15	89.2	15.66	114	15.55	15.65	-24.9	6,624	-0.38%	大賣/
2021/04/14	40	14.73	47	14.70	14.90	-7	6,861	-0.10%
2021/04/13	1	14.95	2	14.90	14.85	-1	7,317	-0.01%
2021/04/12	77	14.67	67	14.97	14.75	10	7,373	0.14%
2021/04/09	4	13.85	43	13.87	14.00	-39	7,503	-0.52%
2021/04/08	2	13.93	33	14.07	13.90	-31	7,886	-0.39%
2021/04/07	27	13.44	4	13.39	13.45	23	8,130	0.28%
2021/04/06	1	13.40	2	13.50	13.50	-1	8,256	-0.01%
2021/04/01	15	13.07	70	13.06	13.15	-55	8,191	-0.67%
2021/03/31	0	12.95	1	13.00	13.05	-1	8,181	-0.01%
2021/03/30	13	13.05	29	13.01	13.00	-16	8,172	-0.20%
2021/03/29	2	12.75	25	12.72	12.80	-23	8,130	-0.28%
2021/03/26	13	12.60	0	0.00	12.55	13	8,389	0.15%
2021/03/25	14	12.65	11	12.55	12.70	3	8,568	0.04%
2021/03/24	0	12.48	6	12.53	12.50	-6	8,565	-0.07%
2021/03/23	10	12.37	10	12.35	12.30	0	8,557	0.00%
2021/03/22	17	12.74	0	0.00	12.60	17	8,530	0.20%
2021/03/19	6	12.50	60	12.52	12.70	-54	8,491	-0.64%
2021/03/18	29	12.63	4	12.69	12.65	25	8,468	0.30%
2021/03/16	15	12.17	0	12.90	12.00	15	8,415	0.18%
2021/03/15	1	12.40	0	0.00	12.35	1	8,535	0.01%
2021/03/12	5	12.20	1	12.20	12.20	4	8,557	0.05%
2021/03/11	10	12.05	32	12.00	12.05	-22	8,600	-0.26%
2021/03/10	24	12.07	43	12.17	12.00	-19	8,683	-0.22%
2021/03/09	68	11.97	0	0.00	12.15	68	8,716	0.78%
2021/03/08	90	12.02	7	11.88	11.90	83	8,656	0.96%
2021/03/03	2	11.25	0	0.00	11.35	2	8,517	0.02%
2021/03/02	19	11.36	2	11.58	11.15	17	8,490	0.20%
2021/02/26	1	11.40	0	0.00	11.45	1	8,475	0.01%
2021/02/25	0	0.00	4	11.46	11.70	-4	8,455	-0.05%
2021/02/24	20	11.55	0	0.00	11.25	20	8,402	0.24%
2021/02/23	0	0.00	1	11.50	11.35	-1	8,352	-0.01%
2021/02/22	7	11.29	0	0.00	11.20	7	8,315	0.08%
2021/02/19	2	11.20	1	11.25	11.25	1	8,268	0.01%
2021/02/18	5	11.60	4	11.50	11.55	1	8,228	0.01%
2021/02/17	21	11.30	22	11.48	11.25	-1	8,166	-0.01%
2021/02/05	10	12.50	1	12.55	12.40	9	7,974	0.11%
2021/02/04	1	12.60	0	0.00	12.40	1	7,870	0.01%
2021/02/03	17	12.58	0	0.00	12.45	17	7,843	0.22%
2021/02/02	11	12.50	3	12.60	12.80	8	7,816	0.10%
2021/02/01	5	11.86	3	11.92	12.05	2	7,778	0.03%
2021/01/29	18	12.65	4.1	12.47	11.95	13.9	7,710	0.18%
2021/01/28	16	12.95	16	12.88	12.80	0	7,629	0.00%
2021/01/27	1	13.45	3	13.50	13.35	-2	7,554	-0.03%
2021/01/26	5	13.65	20	13.73	13.40	-15	7,513	-0.20%
2021/01/25	0	0.00	5	13.33	13.30	-5	7,390	-0.07%
2021/01/22	3	13.22	1	13.40	13.55	2	7,333	0.03%
2021/01/21	55	13.66	17	13.75	13.30	38	7,249	0.52%
2021/01/20	7	13.16	16	13.67	13.10	-9	7,109	-0.13%
2021/01/19	12	13.85	0	0.00	13.80	12	6,978	0.17%
2021/01/18	22	13.63	9	13.57	14.10	13	6,878	0.19%
2021/01/15	28	13.97	18.1	13.81	14.00	9.9	6,750	0.15%
2021/01/14	29.1	14.24	5	14.30	13.90	24.1	6,545	0.37%
2021/01/13	11	13.99	16	14.12	14.50	-5	6,239	-0.08%
2021/01/12	15	13.44	80	13.21	13.20	-65	5,926	-1.10%
2021/01/11	20	14.50	15	14.38	14.20	5	5,663	0.09%
2021/01/08	117.1	14.26	50	14.00	14.45	67.1	5,332	1.26%	大買/
2021/01/07	17	13.64	27	13.59	13.90	-10	4,771	-0.21%
2021/01/06	87	12.47	57	13.08	12.65	30	4,287	0.70%
2021/01/05	41	12.25	38	12.39	12.30	3	3,661	0.08%
2021/01/04	24	11.78	36.1	11.68	12.10	-12.1	3,448	-0.35%
2020/12/31	30	11.71	202.2	11.33	11.50	-172.2	3,082	-5.59%	大賣/鉅額交易
2020/12/30	28	10.77	120	10.42	11.05	-92	2,588	-3.55%	大賣/
2020/12/29	6	10.07	66	10.24	10.05	-60	2,167	-2.77%
2020/12/28	40	9.69	4	9.88	9.98	36	1,998	1.80%
2020/12/25	7	9.52	3	9.55	9.49	4	1,926	0.21%
2020/12/24	1	9.55	0	0.00	9.52	1	1,894	0.05%
2020/12/23	51	9.68	22	9.60	9.65	29	1,856	1.56%
2020/12/22	72	10.04	110	9.96	9.45	-38	1,811	-2.10%	大賣/
2020/12/21	53	9.32	27	9.29	9.44	26	1,482	1.75%
2020/12/18	45.2	8.99	0	0.00	9.00	45.2	1,280	3.53%
2020/12/17	3	8.92	0	0.00	8.95	3	1,269	0.24%
2020/12/16	0	0.00	1	9.05	9.01	-1	1,257	-0.08%
2020/12/15	4	8.96	3	9.15	8.99	1	1,243	0.08%
2020/12/14	6	9.14	0	0.00	9.12	6	1,207	0.50%
2020/12/11	3	9.06	0	0.00	9.12	3	1,194	0.25%
2020/12/10	3	9.17	5	9.21	9.14	-2	1,145	-0.17%
2020/12/09	14.1	9.32	23	9.24	9.25	-8.9	1,105	-0.80%
2020/12/08	5	8.96	0	0.00	8.75	5	973	0.51%
2020/12/07	31	8.96	15	8.98	9.00	16	920	1.74%
2020/12/04	2	8.63	7	8.62	8.79	-5	834	-0.60%
2020/12/03	5	8.33	9	8.24	8.32	-4	773	-0.52%
2020/12/02	5	8.02	8	7.97	8.00	-3	724	-0.41%
2020/12/01	0	0.00	8	8.00	8.03	-8	730	-1.09%
2020/11/27	5	7.78	0	0.00	7.78	5	746	0.67%
2020/11/26	4	7.77	0	0.00	7.77	4	795	0.50%
2020/11/25	1	7.75	0	0.00	7.73	1	867	0.12%
2020/11/24	7	7.67	1	7.63	7.63	6	863	0.70%
2020/11/23	10	7.51	0	0.00	7.55	10	859	1.16%
2020/11/20	0	0.00	1	7.43	7.42	-1	849	-0.12%
2020/11/19	1	7.33	0	0.00	7.32	1	854	0.12%
2020/11/16	0	0.00	1	7.35	7.32	-1	932	-0.11%
2020/11/13	1	7.25	0	0.00	7.23	1	945	0.11%
2020/11/12	0	0.00	1	7.31	7.23	-1	972	-0.10%
2020/11/10	1	7.26	0	0.00	7.22	1	1,042	0.10%
2020/11/06	1	6.97	0	0.00	6.93	1	1,106	0.09%
2020/11/02	0	6.73	0	0.00	6.72	0	1,350	0.00%
2020/10/29	0	6.82	0	0.00	6.87	0	1,444	0.00%
2020/10/28	0	6.91	0	0.00	6.94	0	1,486	0.00%
2020/10/13	0	0.00	5	7.08	7.11	-5	2,575	-0.19%
2020/09/30	0	0.00	2	7.36	7.34	-2	2,899	-0.07%
2020/09/24	1	7.43	1	7.38	7.36	0	2,937	0.00%
2020/09/18	1	8.11	0	0.00	8.10	1	2,895	0.03%
2020/09/17	0	0.00	1	8.15	8.10	-1	2,886	-0.03%
2020/09/15	3	8.08	4	8.08	8.04	-1	2,866	-0.03%
2020/09/09	1	8.06	0	0.00	8.18	1	2,789	0.04%
2020/09/08	4	8.24	0	0.00	8.12	4	2,773	0.14%
2020/09/07	0	0.00	3	8.55	8.55	-3	2,723	-0.11%
2020/09/04	1	8.28	1	8.34	8.36	0	2,697	0.00%
2020/09/03	1	8.50	30	8.46	8.43	-29	2,679	-1.08%
2020/09/02	1	8.53	0	0.00	8.52	1	2,657	0.04%
2020/09/01	3	8.53	1	8.54	8.58	2	2,637	0.08%
2020/08/31	1	8.08	1	8.63	8.54	0	2,588	0.00%
2020/08/28	4	7.98	0	0.00	8.00	4	2,514	0.16%
2020/08/27	1	8.08	0	0.00	8.03	1	2,500	0.04%
2020/08/24	0	0.00	1	8.00	8.01	-1	2,471	-0.04%
2020/08/21	1	8.07	1	8.07	8.07	0	2,460	0.00%
2020/08/20	23	8.02	0	0.00	7.91	23	2,424	0.95%
2020/08/17	26	8.40	0	0.00	8.50	26	2,326	1.12%
2020/08/13	1	8.08	0	0.00	8.10	1	2,240	0.04%
2020/08/12	1	8.12	2	8.05	8.09	-1	2,204	-0.05%
2020/08/10	11	8.67	0	0.00	8.64	11	2,095	0.52%
2020/08/07	0	0.00	16	8.85	8.83	-16	1,984	-0.81%
2020/08/05	0	0.00	4	9.25	9.23	-4	1,903	-0.21%
2020/08/04	11	9.30	0	0.00	9.33	11	1,851	0.59%
2020/08/03	0	0.00	10	9.04	9.05	-10	1,812	-0.55%
2020/07/30	80	9.60	82	9.66	9.60	-2	1,707	-0.12%
2020/07/29	2	9.34	3	9.41	9.42	-1	1,598	-0.06%
2020/07/28	5	8.84	65	8.98	9.00	-60	1,483	-4.05%
2020/07/27	7	8.79	13	8.68	8.80	-6	1,173	-0.51%
2020/07/24	13	8.02	0	0.00	8.00	13	886	1.47%
2020/07/23	34	8.37	2	8.46	8.31	32	856	3.74%
2020/07/22	33	8.10	5	8.16	8.25	28	774	3.62%
2020/07/15	0	0.00	4	7.78	7.76	-4	640	-0.62%
2020/07/14	0	0.00	2	7.84	7.83	-2	632	-0.32%
2020/07/13	1	8.09	23	8.06	8.07	-22	610	-3.60%
2020/07/10	36	8.42	9	8.08	8.06	27	569	4.74%
2020/07/09	1	7.74	7	7.88	7.98	-6	419	-1.43%
2020/06/05	0	0.00	1	6.40	6.45	-1	342	-0.29%
2020/05/26	0	0.00	1	6.12	6.12	-1	364	-0.27%
2020/05/11	0	0.00	1	6.19	6.19	-1	359	-0.28%
2020/05/08	1	6.12	0	0.00	6.13	1	356	0.28%
2020/04/07	0	0.00	1	5.70	5.73	-1	353	-0.28%
2020/04/06	0	5.65	0	0.00	5.69	0	355	0.00%
2020/04/01	1	5.68	0	0.00	5.68	1	355	0.28%
2020/03/27	0	5.60	0	0.00	5.62	0	366	0.00%
2020/02/04	1	6.54	0	0.00	6.54	1	459	0.22%
2019/12/23	0	0.00	10	6.99	6.98	-10	397	-2.52%
2019/12/17	10	7.05	0	0.00	6.99	10	373	2.68%
2019/12/11	0	0.00	3	6.83	6.81	-3	344	-0.87%
2019/12/10	0	0.00	1	6.80	6.85	-1	345	-0.28%
2019/11/27	2	6.86	0	0.00	6.86	2	343	0.58%
2019/11/21	2	6.84	0	0.00	6.85	2	313	0.64%
2019/11/20	8	6.90	0.7	6.90	6.92	7.3	312	2.33%
2019/11/06	0	0.00	2	6.88	6.85	-2	230	-0.87%
2019/11/04	0	0.00	5	6.50	6.57	-5	177	-2.81%
2019/07/19	1	6.37	0	0.00	6.35	1	171	0.58%
2019/06/21	0	0.00	4	6.37	6.36	-4	252	-1.58%
2019/05/31	1	6.36	0	0.00	6.36	1	252	0.40%
2019/05/30	5	6.32	0	0.00	6.33	5	251	1.98%
2019/03/12	1	6.76	0	0.00	6.75	1	192	0.52%
2019/03/11	0	6.75	0	0.00	6.76	0	195	0.00%
2019/03/08	4	6.69	0	0.00	6.69	4	197	2.03%
2019/01/04	0	6.23	0	0.00	6.25	0	199	0.00%
2019/01/03	0	6.21	0	0.00	6.28	0	216	0.00%
2018/12/19	0	6.25	5	6.25	6.25	-5	264	-1.89%
2018/12/18	0	6.21	0	0.00	6.25	0	264	0.00%
2018/10/01	1	6.89	0	0.00	6.84	1	257	0.39%
2018/09/28	0	0.00	8	6.72	6.78	-8	274	-2.92%
2018/09/17	8	6.30	0	0.00	6.29	8	255	3.13%
2018/09/10	1	6.40	0	0.00	6.26	1	261	0.38%
2018/08/15	1	6.78	0	0.00	6.79	1	375	0.27%
2018/07/09	2	6.80	0	0.00	6.83	2	399	0.50%
2018/07/04	0	0.00	20	7.30	7.30	-20	378	-5.28%
2018/06/29	0	0.00	10	7.40	7.40	-10	382	-2.61%
2018/06/11	0	0.00	4	8.02	7.90	-4	383	-1.04%
2018/06/08	5	8.04	0	0.00	7.94	5	388	1.29%
2018/05/11	2	7.28	0	0.00	7.23	2	464	0.43%
2018/05/09	2	7.35	0	0.00	7.34	2	456	0.44%
2018/04/12	0	0.00	0.4	7.72	7.65	-0.4	652	-0.06%
2018/01/26	0	0.00	5	8.34	8.39	-5	887	-0.56%
2018/01/19	0	0.00	10	8.44	8.33	-10	849	-1.18%
2018/01/18	5	8.34	0	0.00	8.33	5	833	0.60%
2018/01/15	5	8.18	0	0.00	8.15	5	788	0.63%