宏遠證 (6015)-凱基-基隆券商分點個股進出

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
12.45
漲跌
▼0.85
漲幅
-6.39%
成交量
6,236張
產業
上櫃金融類股
108人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	10	12.54	0	0.00	12.45	10	2,828	0.35%
2024/05/06	0	0.00	19.7	13.46	13.50	-19.7	2,693	-0.73%
2024/05/02	0	0.00	1	13.30	13.30	-1	2,615	-0.04%
2024/04/26	0	0.00	1	12.80	12.80	-1	2,477	-0.04%
2024/04/22	0	0.00	0.6	12.68	12.70	-0.6	2,437	-0.02%
2024/04/19	1	12.30	0	0.00	12.45	1	2,399	0.04%
2024/04/18	10	12.85	1	12.85	12.85	9	2,355	0.38%
2024/04/16	1	12.30	0	0.00	12.30	1	2,296	0.04%
2024/04/10	3	12.75	3	13.00	13.00	0	1,958	0.00%
2024/04/09	0	0.00	4.5	13.19	13.20	-4.5	1,838	-0.24%
2024/04/08	0	0.00	0.5	12.75	12.85	-0.5	1,716	-0.03%
2024/03/27	0	0.00	1	12.35	12.30	-1	1,436	-0.07%
2024/03/21	0	12.35	0.1	12.30	12.45	-0.1	1,323	-0.01%
2024/03/20	0	0.00	5	11.95	11.95	-5	1,298	-0.38%
2024/03/19	0	0.00	10	11.90	11.95	-10	1,286	-0.78%
2024/03/14	1	12.60	0	0.00	12.25	1	1,196	0.08%
2024/03/13	0	0.00	2	12.60	12.50	-2	1,113	-0.18%
2024/03/12	5	12.35	0	0.00	12.60	5	1,043	0.48%
2024/03/11	0	12.25	0	0.00	12.35	0	990	0.00%
2024/03/08	1	12.90	2	12.75	12.10	-1	942	-0.11%
2024/03/07	10	11.90	0	0.00	11.95	10	798	1.25%
2024/03/06	2	11.85	5	11.78	11.80	-3	757	-0.40%
2024/03/04	2	11.75	6	11.78	11.80	-4	709	-0.56%
2024/02/26	5	10.90	5	10.80	10.80	0	569	0.00%
2024/02/23	0	0.00	1	10.95	10.95	-1	562	-0.18%
2024/02/22	0	10.95	0	0.00	11.00	0	554	0.00%
2024/02/19	5	11.00	0	0.00	11.00	5	543	0.92%
2024/02/16	0	0.00	0.2	10.75	10.85	-0.2	539	-0.03%
2024/01/29	0	0.00	1	10.40	10.40	-1	519	-0.19%
2024/01/16	1	10.30	0	0.00	10.25	1	522	0.19%
2023/12/27	3	11.05	1	11.05	11.00	2	487	0.41%
2023/12/25	3	10.85	0	0.00	10.85	3	480	0.62%
2023/12/22	0	0.00	1	10.90	10.85	-1	481	-0.21%
2023/12/19	3	11.10	0	0.00	10.90	3	462	0.65%
2023/12/15	1	11.20	0	0.00	11.25	1	449	0.22%
2023/12/04	0	0.00	3	11.00	10.95	-3	457	-0.66%
2023/12/01	1	11.00	0	0.00	11.00	1	459	0.22%
2023/11/21	0	0.00	1	10.70	10.70	-1	480	-0.21%
2023/11/03	0	0.00	1	10.15	10.20	-1	669	-0.15%
2023/10/31	1	9.75	10	9.90	9.72	-9	811	-1.11%
2023/10/30	0	0.00	0	10.20	10.00	0	854	0.00%
2023/10/18	1	10.05	0	0.00	10.05	1	1,757	0.06%
2023/10/06	0	0.00	10	10.35	10.30	-10	1,877	-0.53%
2023/10/03	1	10.45	0	0.00	10.45	1	1,927	0.05%
2023/09/12	4	10.60	0	0.00	10.60	4	2,122	0.19%
2023/09/08	1	10.75	10	10.85	10.80	-9	2,182	-0.41%
2023/09/07	1	11.10	0	0.00	11.10	1	2,196	0.05%
2023/08/30	0	0.00	1	11.55	11.55	-1	2,549	-0.04%
2023/08/22	1	11.00	0	0.00	11.00	1	2,740	0.04%
2023/08/21	3	11.25	0	0.00	11.15	3	2,728	0.11%
2023/08/16	0	0.00	13	11.30	11.45	-13	2,704	-0.48%
2023/08/15	7	11.72	0	0.00	11.70	7	2,690	0.26%
2023/08/14	1	11.70	3	11.70	11.65	-2	2,681	-0.07%
2023/08/11	1	12.30	0	0.00	12.25	1	2,639	0.04%
2023/08/10	0	0.00	5	12.55	12.35	-5	2,632	-0.19%
2023/08/09	2	12.55	0	0.00	12.55	2	2,613	0.08%
2023/08/08	1	12.95	10	12.85	12.70	-9	2,588	-0.35%
2023/08/04	1	13.15	0	0.00	13.15	1	2,488	0.04%
2023/08/02	1	12.80	0	0.00	12.90	1	2,464	0.04%
2023/08/01	6	13.53	0	0.00	13.45	6	2,407	0.25%
2023/07/28	0	0.00	2	13.15	13.15	-2	2,278	-0.09%
2023/07/27	104	13.42	11	13.64	13.55	93	2,192	4.24%	大買/
2023/07/26	0	0.00	16	13.01	13.30	-16	1,853	-0.86%
2023/07/25	3	11.85	0	0.00	12.10	3	1,561	0.19%
2023/07/20	0	0.00	2	12.00	12.05	-2	1,526	-0.13%
2023/07/19	0	0.00	15	11.92	11.90	-15	1,508	-0.99%
2023/07/07	0	0.00	4	11.88	11.85	-4	1,443	-0.28%
2023/07/04	0	0.00	1	11.75	11.80	-1	1,367	-0.07%
2023/07/03	2	11.75	0	0.00	11.80	2	1,362	0.15%
2023/06/27	1	11.05	0	0.00	11.05	1	1,382	0.07%
2023/06/15	2	11.80	8	11.86	12.00	-6	1,347	-0.45%
2023/06/14	5	12.00	0	0.00	11.95	5	1,321	0.38%
2023/06/13	0	0.00	5	11.90	11.90	-5	1,287	-0.39%
2023/06/08	5	11.35	0	0.00	11.25	5	1,222	0.41%
2023/06/06	34	12.15	4	12.25	11.85	30	1,115	2.69%
2023/06/05	19	11.93	5	11.54	11.90	14	1,058	1.32%
2023/06/02	4	11.15	5	11.10	11.15	-1	978	-0.10%
2023/06/01	2	10.55	3	10.55	10.85	-1	906	-0.11%
2023/05/31	0	0.00	2	10.20	10.25	-2	851	-0.23%
2023/05/29	5	10.41	1	10.30	10.40	4	829	0.48%
2023/05/22	5	9.96	0	0.00	9.95	5	812	0.62%
2023/04/27	0	0.00	2	9.52	9.50	-2	914	-0.22%
2023/04/14	0	0.00	1	10.15	10.15	-1	892	-0.11%
2023/04/13	0	0.00	3	9.95	9.92	-3	872	-0.34%
2023/04/06	0	0.00	1	9.88	9.84	-1	875	-0.11%
2023/03/30	2	9.92	0	0.00	9.91	2	1,003	0.20%
2023/03/29	3	10.20	0	0.00	10.20	3	1,079	0.28%
2023/03/28	2	10.18	0	0.00	10.15	2	1,075	0.19%
2023/03/22	1	9.99	0	0.00	9.97	1	1,050	0.10%
2023/03/21	0	10.00	0	0.00	9.94	0	1,061	0.00%
2023/03/20	2	9.73	0	0.00	9.74	2	1,070	0.19%
2023/03/09	0	0.00	1.1	10.15	10.05	-1.1	1,131	-0.09%
2023/03/07	5	10.10	10	10.30	10.30	-5	1,143	-0.44%
2023/03/06	0	0.00	0.8	9.95	9.97	-0.8	1,109	-0.07%
2023/03/01	0	0.00	10	10.00	10.00	-10	1,105	-0.90%
2023/02/21	0	9.83	0	0.00	9.87	0	1,059	0.00%
2023/02/20	0	9.77	0	0.00	9.77	0	1,048	0.00%
2023/02/08	0	0.00	1	9.64	9.65	-1	1,043	-0.10%
2023/01/31	0	0.00	25	8.98	8.99	-25	950	-2.63%
2023/01/05	5	8.79	0	0.00	8.75	5	889	0.56%
2022/12/29	10.8	8.79	0	0.00	8.73	10.8	879	1.23%
2022/12/22	31	8.99	0	0.00	9.06	31	876	3.54%
2022/12/20	1	9.76	0	0.00	9.71	1	679	0.15%
2022/12/15	5	9.95	0	0.00	9.90	5	689	0.73%
2022/11/14	0	0.00	1	10.60	10.50	-1	502	-0.20%
2022/11/08	0	0.00	1	10.15	10.10	-1	518	-0.19%
2022/11/02	0	0.00	3	9.99	9.98	-3	565	-0.53%
2022/10/28	1	9.93	0	0.00	9.98	1	599	0.17%
2022/10/27	2	10.00	0	0.00	10.00	2	604	0.33%
2022/10/25	0	0.00	1	9.90	9.78	-1	612	-0.16%
2022/10/24	0	0.00	9	9.94	9.82	-9	621	-1.45%
2022/10/19	10	9.89	4	10.05	9.99	6	720	0.83%
2022/10/13	1	9.13	0	0.00	8.94	1	769	0.13%
2022/09/30	0	0.00	2	9.45	9.49	-2	842	-0.24%
2022/09/28	5	9.85	0	0.00	9.28	5	835	0.60%
2022/09/26	5	9.99	36	10.00	9.70	-31	841	-3.68%
2022/09/12	0	0.00	2	10.78	10.85	-2	919	-0.22%
2022/09/08	0	0.00	2	10.70	10.60	-2	957	-0.21%
2022/09/06	1	10.90	0	0.00	10.80	1	972	0.10%
2022/09/05	1	11.15	0	0.00	11.10	1	970	0.10%
2022/08/31	1	11.25	0	0.00	11.40	1	1,017	0.10%
2022/08/22	0	0.00	2	11.65	11.55	-2	1,189	-0.17%
2022/08/19	2	11.40	0	0.00	11.70	2	1,201	0.17%
2022/08/18	1	11.50	0	0.00	11.45	1	1,206	0.08%
2022/08/17	1	11.40	1	11.50	11.40	0	1,209	0.00%
2022/08/08	2	10.45	0	0.00	10.40	2	1,172	0.17%
2022/08/04	1	10.60	0	0.00	10.70	1	1,184	0.08%
2022/08/01	5	11.10	0	0.00	11.25	5	1,202	0.42%
2022/07/29	5	11.25	0	0.00	11.20	5	1,206	0.41%
2022/07/28	5	11.20	0	0.00	11.25	5	1,204	0.41%
2022/07/26	0	0.00	1	13.90	14.00	-1	1,151	-0.09%
2022/07/21	0	0.00	2	13.75	13.90	-2	1,146	-0.17%
2022/07/20	0	0.00	8	13.62	13.75	-8	1,143	-0.70%
2022/06/30	1	13.10	0	0.00	13.05	1	1,548	0.06%
2022/06/29	0	0.00	1	13.40	13.50	-1	1,542	-0.06%
2022/06/27	10	13.45	11	13.53	13.50	-1	1,541	-0.06%
2022/06/23	1	12.80	0	0.00	12.80	1	1,538	0.07%
2022/06/21	1	13.20	0	0.00	13.20	1	1,539	0.06%
2022/06/20	8	13.39	0	0.00	12.95	8	1,543	0.52%
2022/06/08	3	15.45	0	0.00	15.45	3	1,508	0.20%
2022/06/07	0	0.00	1	15.55	15.55	-1	1,415	-0.07%
2022/06/06	3	15.40	5	15.45	15.45	-2	1,414	-0.14%
2022/06/01	3	15.45	0	0.00	15.40	3	1,472	0.20%
2022/05/31	1	15.35	0	0.00	15.35	1	1,487	0.07%
2022/05/25	5	15.05	0	0.00	15.10	5	1,437	0.35%
2022/05/23	8	15.21	0	0.00	15.20	8	1,455	0.55%
2022/05/17	3	15.00	2	15.05	14.95	1	1,458	0.07%
2022/05/16	2	14.85	0	0.00	14.90	2	1,461	0.14%
2022/05/12	0	0.00	10	15.05	14.90	-10	1,471	-0.68%
2022/05/05	1	16.60	0	0.00	16.55	1	1,490	0.07%
2022/05/04	3	16.45	0	0.00	16.50	3	1,494	0.20%
2022/04/27	1	15.85	0	0.00	15.80	1	1,539	0.06%
2022/04/26	1	16.30	0	0.00	16.30	1	1,532	0.07%
2022/04/25	0	0.00	1	16.45	16.25	-1	1,529	-0.07%
2022/04/21	6	16.69	2	16.70	16.65	4	1,525	0.26%
2022/04/20	0	0.00	1	16.65	16.70	-1	1,533	-0.07%
2022/04/19	2	16.55	0	0.00	16.60	2	1,550	0.13%
2022/04/18	3	16.78	0	0.00	16.75	3	1,515	0.20%
2022/04/15	6	16.50	0	0.00	16.50	6	1,319	0.45%
2022/04/11	0	0.00	18	15.06	15.15	-18	1,282	-1.40%
2022/03/21	0	0.00	2	16.15	16.10	-2	1,627	-0.12%
2022/03/18	0	0.00	5	15.70	15.70	-5	1,625	-0.31%
2022/03/17	3	15.25	6	15.44	15.45	-3	1,615	-0.19%
2022/03/16	1	15.35	0	0.00	15.00	1	1,606	0.06%
2022/03/15	3	15.50	0	0.00	15.20	3	1,612	0.19%
2022/03/04	3	16.25	6	16.40	16.40	-3	1,628	-0.18%
2022/02/22	0	0.00	5	15.90	15.90	-5	1,644	-0.30%
2022/02/16	1	15.95	0	0.00	15.90	1	1,696	0.06%
2022/02/15	5	15.80	0	0.00	15.80	5	1,703	0.29%
2022/02/08	3	16.60	1	16.90	16.90	2	1,790	0.11%
2022/02/07	1	16.15	1	16.50	16.50	0	1,820	0.00%
2022/01/25	5	15.75	0	0.00	15.85	5	1,850	0.27%
2022/01/20	2	17.20	0	0.00	17.30	2	1,807	0.11%
2022/01/19	6	17.23	0	0.00	17.15	6	1,803	0.33%
2022/01/17	3	17.65	0	0.00	17.55	3	1,801	0.17%
2022/01/14	15	17.83	0	0.00	17.85	15	1,814	0.83%
2022/01/12	5	17.95	0	0.00	17.70	5	1,793	0.28%
2022/01/06	5	18.15	0	0.00	18.15	5	1,747	0.29%
2022/01/05	3	18.35	0	0.00	18.25	3	1,746	0.17%
2022/01/04	4	18.66	0	0.00	18.50	4	1,769	0.23%
2022/01/03	0	0.00	15	18.91	18.95	-15	1,742	-0.86%
2021/12/30	0	0.00	2	18.35	18.55	-2	1,675	-0.12%
2021/12/29	16	18.56	5	18.55	18.40	11	1,660	0.66%
2021/12/28	34	18.03	2	18.00	18.00	32	1,641	1.95%
2021/12/27	2	18.25	0	0.00	18.40	2	1,644	0.12%
2021/12/21	3	16.60	3	16.95	16.90	0	1,585	0.00%
2021/12/15	0	0.00	0.7	16.70	16.75	-0.7	1,660	-0.04%
2021/12/08	0	0.00	8	17.10	17.15	-8	1,709	-0.47%
2021/12/07	3	16.55	0	0.00	16.65	3	1,692	0.18%
2021/12/02	0	0.00	5	16.30	16.35	-5	1,709	-0.29%
2021/11/30	0	0.00	5	16.20	16.10	-5	1,828	-0.27%
2021/11/29	0	0.00	4	15.90	15.90	-4	1,845	-0.22%
2021/11/23	5	16.91	0	0.00	16.80	5	1,891	0.26%
2021/11/22	3	16.95	5	17.05	17.00	-2	1,906	-0.10%
2021/11/19	0	0.00	15	17.10	16.80	-15	1,907	-0.79%
2021/11/18	0	0.00	2	17.10	16.95	-2	1,919	-0.10%
2021/11/17	2	16.35	0	0.00	16.55	2	1,938	0.10%
2021/11/15	0	0.00	1	16.60	16.30	-1	1,996	-0.05%
2021/11/11	0	0.00	7	16.36	16.25	-7	2,109	-0.33%
2021/11/10	6	16.78	0	0.00	16.40	6	2,166	0.28%
2021/11/09	4	16.95	0	0.00	17.15	4	2,149	0.19%
2021/11/04	5	16.68	0	0.00	16.15	5	2,383	0.21%
2021/11/03	0	0.00	5	16.40	16.70	-5	2,464	-0.20%
2021/11/02	0	0.00	2	16.30	16.15	-2	2,516	-0.08%
2021/11/01	0	0.00	0.2	15.95	15.95	-0.2	2,534	-0.01%
2021/10/20	2	16.05	0	0.00	15.90	2	2,908	0.07%
2021/10/18	0	0.00	5	15.70	15.70	-5	3,106	-0.16%
2021/10/12	12	15.78	2	15.50	15.45	10	3,517	0.28%
2021/10/08	0	0.00	2	16.55	16.55	-2	3,655	-0.05%
2021/10/07	4	16.95	3	16.70	16.90	1	3,870	0.03%
2021/10/05	0	0.00	2	16.50	16.60	-2	4,233	-0.05%
2021/10/04	18	16.00	22	16.44	15.90	-4	4,433	-0.09%
2021/10/01	3	17.52	0	0.00	16.65	3	4,818	0.06%
2021/09/29	3	17.65	0	0.00	17.50	3	5,436	0.06%
2021/09/27	1	18.30	2	18.40	18.35	-1	5,898	-0.02%
2021/09/24	2	18.25	1	18.30	18.10	1	6,631	0.02%
2021/09/23	1	17.95	0	0.00	18.00	1	7,326	0.01%
2021/09/22	4	17.83	0	0.00	17.90	4	7,508	0.05%
2021/09/13	0	0.00	1	19.60	19.70	-1	8,527	-0.01%
2021/09/10	0	0.00	1	19.55	19.45	-1	9,075	-0.01%
2021/09/09	1	18.85	0	0.00	18.95	1	9,176	0.01%
2021/09/07	1	19.15	0	0.00	19.10	1	9,651	0.01%
2021/09/03	6	19.80	0	0.00	19.25	6	10,308	0.06%
2021/09/01	20	19.95	0	0.00	19.95	20	10,915	0.18%
2021/08/26	0	0.00	1	20.05	19.90	-1	12,885	-0.01%
2021/08/24	6	19.83	0	0.00	19.65	6	14,364	0.04%
2021/08/23	10	20.10	1	19.90	20.10	9	14,982	0.06%
2021/08/19	10	20.00	0	0.00	19.55	10	15,883	0.06%
2021/08/17	12	19.43	1	19.60	19.20	11	16,522	0.07%
2021/08/16	1	19.80	0	0.00	19.25	1	17,022	0.01%
2021/08/10	8	20.74	14	20.62	20.15	-6	18,057	-0.03%
2021/08/09	1	21.80	0	0.00	21.65	1	18,142	0.01%
2021/08/06	0	0.00	1	23.15	22.60	-1	18,390	-0.01%
2021/08/03	1	22.55	0	0.00	22.45	1	20,261	0.00%
2021/08/02	1	22.65	0	0.00	22.65	1	20,979	0.00%
2021/07/29	1	23.10	3	23.10	23.15	-2	21,335	-0.01%
2021/07/27	4	22.93	0	0.00	22.55	4	21,801	0.02%
2021/07/21	6	23.79	1	23.10	22.95	5	23,041	0.02%
2021/07/20	21	24.01	0	0.00	23.95	21	23,414	0.09%
2021/07/19	10	24.40	0	0.00	24.70	10	23,643	0.04%
2021/07/16	8	24.59	4	24.69	24.35	4	24,215	0.02%
2021/07/15	2	24.35	10	24.75	24.90	-8	24,494	-0.03%
2021/07/14	10	23.96	2	24.05	23.70	8	24,880	0.03%
2021/07/13	24	23.98	3	24.58	23.65	21	24,840	0.08%
2021/07/12	23	25.05	0	0.00	24.85	23	24,961	0.09%
2021/07/09	9	25.06	4	25.19	24.90	5	25,059	0.02%
2021/07/08	7	25.71	22	25.79	25.50	-15	24,991	-0.06%
2021/07/07	9	25.29	25	25.93	25.20	-16	24,700	-0.06%
2021/07/06	18	25.88	13	25.90	26.00	5	24,686	0.02%
2021/07/05	41	25.13	6	25.25	25.20	35	24,367	0.14%
2021/07/02	11	25.13	0	0.00	25.20	11	24,335	0.05%
2021/07/01	123	26.25	31	26.79	26.00	92	24,086	0.38%	大買/
2021/06/30	138	25.41	21	25.29	26.05	117	23,473	0.50%	大買/鉅額交易
2021/06/29	15	24.27	14	24.39	24.35	1	22,811	0.00%
2021/06/28	27	25.08	24	24.99	25.00	3	22,666	0.01%
2021/06/25	3	23.75	75	23.86	23.75	-72	22,217	-0.32%
2021/06/24	2	23.80	7	23.95	23.80	-5	22,199	-0.02%
2021/06/23	9	23.36	40	23.35	23.45	-31	22,128	-0.14%
2021/06/22	39	24.74	4	24.20	24.10	35	21,967	0.16%
2021/06/21	12	25.01	35	25.16	24.60	-23	21,750	-0.11%
2021/06/18	12	24.18	6	24.20	24.00	6	21,229	0.03%
2021/06/17	9	24.22	73	24.18	24.45	-64	21,168	-0.30%
2021/06/16	39	24.51	20	24.67	24.20	19	21,070	0.09%
2021/06/15	27	25.92	11	25.66	25.90	16	20,789	0.08%
2021/06/11	46	25.50	8	25.46	25.15	38	20,462	0.19%
2021/06/10	8	24.76	0	0.00	24.50	8	20,167	0.04%
2021/06/09	5	25.03	0	0.00	25.40	5	19,949	0.03%
2021/06/08	2	26.20	20	26.00	25.70	-18	19,564	-0.09%
2021/06/07	13	25.13	60	26.25	25.80	-47	18,981	-0.25%
2021/06/04	5	27.95	0	0.00	27.30	5	18,354	0.03%
2021/06/03	33	28.07	13	28.23	28.40	20	18,099	0.11%
2021/06/02	38	27.71	22	27.67	27.80	16	17,770	0.09%
2021/06/01	26	26.76	5	26.65	27.65	21	17,022	0.12%
2021/05/28	2	24.40	18.1	24.86	24.90	-16.1	15,672	-0.10%
2021/05/27	5	22.65	1	22.60	22.65	4	15,016	0.03%
2021/05/26	12	22.90	0	0.00	22.55	12	14,717	0.08%
2021/05/25	0	0.00	19	21.92	21.45	-19	14,323	-0.13%
2021/05/24	10	21.65	7	21.85	21.75	3	14,071	0.02%
2021/05/21	11	19.75	11	19.86	20.80	0	13,560	0.00%
2021/05/20	0	0.00	6	19.81	18.95	-6	13,224	-0.05%
2021/05/19	8	19.56	1	19.95	19.85	7	13,009	0.05%
2021/05/18	1	18.15	1	19.00	19.10	0	12,695	0.00%
2021/05/17	5	17.50	0	0.00	17.40	5	12,612	0.04%
2021/05/14	13	20.92	32	19.60	19.30	-19	12,442	-0.15%
2021/05/12	10	23.00	4	24.80	22.10	6	11,754	0.05%
2021/05/11	46	25.69	24	25.50	24.55	22	11,267	0.20%
2021/05/10	36	23.42	62.8	23.87	24.05	-26.8	10,242	-0.26%
2021/05/07	4	20.73	9	20.71	21.90	-5	9,583	-0.05%
2021/05/06	1	20.30	30	20.85	20.90	-29	9,424	-0.31%
2021/05/05	30	22.05	5	21.90	21.30	25	9,223	0.27%
2021/05/04	4	21.56	40	20.40	20.60	-36	9,079	-0.40%
2021/05/03	42	22.85	2	23.30	22.60	40	8,753	0.46%
2021/04/29	5	22.05	80	22.83	22.40	-75	8,514	-0.88%
2021/04/28	13	22.40	70	22.20	21.80	-57	8,239	-0.69%
2021/04/27	125	22.67	2	22.93	22.50	123	8,042	1.53%	大買/鉅額交易
2021/04/26	5	23.17	16	23.28	23.30	-11	7,607	-0.14%
2021/04/23	42	21.68	50	21.58	21.20	-8	7,207	-0.11%
2021/04/22	20	21.88	21	22.32	22.50	-1	7,063	-0.01%
2021/04/21	53	19.87	9	19.85	21.00	44	6,716	0.66%
2021/04/20	62	19.21	12	18.97	19.10	50	6,609	0.76%
2021/04/19	0	0.00	21	18.90	18.90	-21	6,308	-0.33%
2021/04/16	10	17.20	5	16.66	17.20	5	6,440	0.08%
2021/04/15	2	15.63	2	15.53	15.65	0	6,624	0.00%
2021/04/14	1	15.10	0	0.00	14.90	1	6,861	0.01%
2021/04/13	0	0.00	1	14.85	14.85	-1	7,317	-0.01%
2021/04/12	1	14.85	10	14.62	14.75	-9	7,373	-0.12%
2021/04/09	2	13.90	1	14.00	14.00	1	7,503	0.01%
2021/04/08	0	0.00	14	13.96	13.90	-14	7,886	-0.18%
2021/04/07	0	0.00	1	13.40	13.45	-1	8,130	-0.01%
2021/04/06	1	13.30	3	13.60	13.50	-2	8,256	-0.02%
2021/04/01	15	13.05	1	13.10	13.15	14	8,191	0.17%
2021/03/30	0	0.00	4	13.09	13.00	-4	8,172	-0.05%
2021/03/29	1	12.80	2	12.90	12.80	-1	8,130	-0.01%
2021/03/24	2	12.45	0	0.00	12.50	2	8,565	0.02%
2021/03/23	1	12.45	0	0.00	12.30	1	8,557	0.01%
2021/03/22	3	12.75	0	0.00	12.60	3	8,530	0.04%
2021/03/18	0	0.00	3	12.58	12.65	-3	8,468	-0.04%
2021/03/15	2	12.25	1	12.35	12.35	1	8,535	0.01%
2021/03/11	6	12.05	1	12.05	12.05	5	8,600	0.06%
2021/03/09	0	0.00	5	12.15	12.15	-5	8,716	-0.06%
2021/03/08	25	11.85	2	12.00	11.90	23	8,656	0.27%
2021/02/23	1	11.50	0	0.00	11.35	1	8,352	0.01%
2021/02/22	1	11.20	0	0.00	11.20	1	8,315	0.01%
2021/02/18	1	11.65	0	0.00	11.55	1	8,228	0.01%
2021/02/17	2	11.30	0	0.00	11.25	2	8,166	0.02%
2021/02/05	9	12.49	4	12.45	12.40	5	7,974	0.06%
2021/02/01	1	11.90	1	11.85	12.05	0	7,778	0.00%
2021/01/27	0	0.00	0.2	13.35	13.35	-0.2	7,554	0.00%
2021/01/26	4	13.55	4	13.40	13.40	0	7,513	0.00%
2021/01/25	0	0.00	5	13.30	13.30	-5	7,390	-0.07%
2021/01/21	12	13.87	14	13.79	13.30	-2	7,249	-0.03%
2021/01/20	2	13.65	0	0.00	13.10	2	7,109	0.03%
2021/01/15	13	13.85	13	14.08	14.00	0	6,750	0.00%
2021/01/14	10	14.28	0	0.00	13.90	10	6,545	0.15%
2021/01/13	12	14.17	20	14.31	14.50	-8	6,239	-0.13%
2021/01/12	2	13.50	13	13.42	13.20	-11	5,926	-0.19%
2021/01/11	18	14.26	18	14.07	14.20	0	5,663	0.00%
2021/01/08	88	14.16	48	14.09	14.45	40	5,332	0.75%
2021/01/07	54	13.55	48	13.71	13.90	6	4,771	0.13%
2021/01/06	27	12.73	17	13.07	12.65	10	4,287	0.23%
2021/01/05	4	12.25	24	11.95	12.30	-20	3,661	-0.55%
2021/01/04	11	11.87	7	11.90	12.10	4	3,448	0.12%
2020/12/31	41	11.43	20	11.35	11.50	21	3,082	0.68%
2020/12/30	10	10.60	32.1	10.41	11.05	-22.1	2,588	-0.86%
2020/12/29	100	10.25	101	10.10	10.05	-1	2,167	-0.05%	大賣/
2020/12/22	15	10.09	12	10.04	9.45	3	1,811	0.17%
2020/12/21	0	0.00	1	9.29	9.44	-1	1,482	-0.07%
2020/12/15	0	0.00	10	9.01	8.99	-10	1,243	-0.80%
2020/12/14	0	0.00	2	9.14	9.12	-2	1,207	-0.17%
2020/12/11	10	9.03	0	0.00	9.12	10	1,194	0.84%
2020/12/08	20	8.90	0	0.00	8.75	20	973	2.05%
2020/12/07	0	0.00	5	9.14	9.00	-5	920	-0.54%
2020/12/04	0	0.00	55	8.42	8.79	-55	834	-6.59%
2020/12/03	50	8.24	1	8.48	8.32	49	773	6.34%
2020/12/02	0	0.00	4	7.99	8.00	-4	724	-0.55%
2020/12/01	0	0.00	1	8.00	8.03	-1	730	-0.14%
2020/11/24	0	0.00	1	7.66	7.63	-1	863	-0.12%
2020/11/19	0	0.00	3	7.30	7.32	-3	854	-0.35%
2020/11/11	0	0.00	1	7.32	7.37	-1	1,023	-0.10%
2020/11/10	1	7.17	1	7.22	7.22	0	1,042	0.00%
2020/11/02	1	6.72	0	0.00	6.72	1	1,350	0.07%
2020/10/27	2	7.08	1	7.08	7.07	1	1,535	0.07%
2020/10/26	2	7.11	0	0.00	7.11	2	1,640	0.12%
2020/10/13	4	7.15	0	0.00	7.11	4	2,575	0.16%
2020/10/12	1	7.11	0	0.00	7.12	1	2,584	0.04%
2020/09/24	1	7.39	0	0.00	7.36	1	2,937	0.03%
2020/09/23	1	7.71	0	0.00	7.63	1	2,926	0.03%
2020/09/22	0	0.00	12	7.75	7.81	-12	2,917	-0.41%
2020/09/21	6	8.00	0	0.00	7.94	6	2,906	0.21%
2020/09/17	0	0.00	7	8.16	8.10	-7	2,886	-0.24%
2020/09/11	2	7.91	0	0.00	7.94	2	2,851	0.07%
2020/09/10	5	8.08	0	0.00	8.06	5	2,807	0.18%
2020/09/09	4	8.02	4	8.15	8.18	0	2,789	0.00%
2020/09/04	4	8.20	4	8.36	8.36	0	2,697	0.00%
2020/09/02	4	8.52	4	8.66	8.52	0	2,657	0.00%
2020/09/01	4	8.44	0	0.00	8.58	4	2,637	0.15%
2020/08/31	5	8.50	2	8.67	8.54	3	2,588	0.12%
2020/08/26	0	0.00	4	8.03	8.07	-4	2,490	-0.16%
2020/08/21	4	7.89	4	8.00	8.07	0	2,460	0.00%
2020/08/20	4	7.93	0	0.00	7.91	4	2,424	0.16%
2020/08/11	0	0.00	4	8.51	8.44	-4	2,145	-0.19%
2020/08/07	20	8.85	0	0.00	8.83	20	1,984	1.01%
2020/08/06	6	9.24	0	0.00	9.13	6	1,936	0.31%
2020/08/05	1	9.27	4	9.45	9.23	-3	1,903	-0.16%
2020/08/04	1	9.24	0	0.00	9.33	1	1,851	0.05%
2020/07/31	4	9.53	11	9.28	9.30	-7	1,765	-0.40%
2020/07/30	1	9.62	2	9.61	9.60	-1	1,707	-0.06%
2020/07/29	4	9.27	0	0.00	9.42	4	1,598	0.25%
2020/07/28	12	8.66	43	9.37	9.00	-31	1,483	-2.09%
2020/07/27	2	8.76	1	8.75	8.80	1	1,173	0.09%
2020/07/23	0	0.00	1	8.35	8.31	-1	856	-0.12%
2020/07/22	0	0.00	1	8.00	8.25	-1	774	-0.13%
2020/07/21	1	7.79	0	0.00	7.84	1	691	0.14%
2020/07/14	20	7.88	0	0.00	7.83	20	632	3.16%
2020/07/10	0	0.00	7	8.23	8.06	-7	569	-1.23%
2020/06/24	2	6.35	0	0.00	6.37	2	256	0.78%
2020/06/04	0	0.00	5	6.51	6.39	-5	342	-1.46%
2020/05/12	5	6.16	5	6.21	6.19	0	359	0.00%
2020/05/11	5	6.17	5	6.23	6.19	0	359	0.00%
2020/04/16	8	5.68	8	5.72	5.70	0	354	0.00%
2020/04/15	0	0.00	5	5.72	5.72	-5	351	-1.42%
2020/04/09	10	5.58	10	5.67	5.68	0	349	0.00%
2020/04/08	5	5.68	0	0.00	5.69	5	350	1.43%
2020/03/19	0	0.00	0.2	5.44	5.50	-0.2	372	-0.05%
2020/03/09	5	6.28	0	0.00	6.25	5	317	1.58%
2020/02/10	5	6.32	5	6.39	6.35	0	400	0.00%
2020/01/08	5	6.80	0	0.00	6.79	5	435	1.15%
2019/12/17	0	0.00	3	7.01	6.99	-3	373	-0.80%
2019/12/13	0	0.00	10	7.02	6.88	-10	362	-2.76%
2019/11/11	3	6.70	2	6.91	6.70	1	277	0.36%
2019/11/07	0	0.00	7	6.92	6.73	-7	239	-2.93%
2019/11/04	0	0.00	5	6.57	6.57	-5	177	-2.81%
2019/10/22	0	0.00	25	6.32	6.33	-25	174	-14.29%
2019/10/15	0	0.00	5	6.26	6.26	-5	186	-2.69%
2019/10/02	5	6.21	0	0.00	6.21	5	190	2.62%
2019/08/26	5	6.15	0	0.00	6.18	5	183	2.72%
2019/08/12	2	6.15	2	6.20	6.20	0	180	0.00%
2019/07/22	9	6.34	0	0.00	6.35	9	175	5.12%
2019/07/11	5	6.36	0	0.00	6.36	5	177	2.81%
2019/06/06	0	0.00	5	6.38	6.39	-5	247	-2.02%
2019/04/12	10	6.89	0	0.00	6.82	10	260	3.84%
2019/03/20	1	6.63	0	0.00	6.64	1	192	0.52%
2018/07/03	1	7.26	0	0.00	7.28	1	382	0.26%
2018/06/27	1	7.42	0	0.00	7.45	1	380	0.26%
2018/06/08	0	0.00	2	8.00	7.94	-2	388	-0.52%
2018/06/07	0	0.00	10	7.89	7.90	-10	370	-2.70%
2018/06/06	12	7.69	2	7.90	7.90	10	349	2.86%
2018/04/20	1	7.53	0	0.00	7.56	1	614	0.16%
2018/04/17	20	7.54	0	0.00	7.54	20	627	3.19%
2018/04/13	2	7.63	0	0.00	7.64	2	640	0.31%
2018/03/27	0	7.66	0	0.00	7.70	0	683	0.00%
2018/03/22	1	7.76	0	0.00	7.71	1	689	0.15%