彰源 (2030)-凱基-站前券商分點個股進出

台股 » 個股 » 彰源 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

彰源

(2030)

可現股當沖

股價
18.80
漲跌
▼0.15
漲幅
-0.79%
成交量
939張
產業
上市鋼鐵類股
423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

彰源 (2030)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/04/19	1	19.00	1	19.05	18.80	0	507	0.00%
2024/04/18	0	0.00	4	18.88	18.95	-4	496	-0.81%
2024/04/17	0	0.00	2	18.60	18.55	-2	468	-0.43%
2024/04/16	1	18.30	1	18.55	18.55	0	468	0.00%
2024/04/12	4	18.63	0	0.00	18.50	4	460	0.87%
2024/04/11	1	18.85	0	0.00	18.90	1	455	0.22%
2024/04/09	2	19.30	6	19.42	19.25	-4	444	-0.90%
2024/04/03	11	18.66	11	18.62	18.35	0	401	0.00%
2024/04/02	2	17.98	0	0.00	17.95	2	383	0.52%
2024/03/29	5	17.89	0	0.00	18.00	5	394	1.27%
2024/03/28	1	18.00	0	0.00	18.00	1	440	0.23%
2024/03/27	2	18.05	0	0.00	18.05	2	446	0.45%
2024/03/26	3	18.20	0	0.00	18.10	3	451	0.66%
2024/03/25	1	18.30	5	18.20	18.20	-4	477	-0.84%
2024/03/22	6	18.24	0	0.00	18.25	6	532	1.13%
2024/03/21	1	18.20	0	0.00	18.20	1	723	0.14%
2024/03/20	0	18.35	20	18.30	18.10	-20	827	-2.42%
2024/03/19	0	18.45	0	0.00	18.40	0	823	0.00%
2024/03/18	1	18.25	0	0.00	18.45	1	823	0.12%
2024/03/15	1	18.10	0	0.00	18.40	1	823	0.12%
2024/03/14	2	18.40	0	0.00	18.45	2	811	0.25%
2024/03/12	2	18.65	0	0.00	18.60	2	801	0.25%
2024/03/08	1	18.30	1	18.60	18.55	0	800	0.00%
2024/03/07	0	18.95	1	18.85	18.85	-1	792	-0.13%
2024/02/29	1	19.05	1	19.00	19.05	0	774	0.00%
2024/02/26	1	19.20	0	0.00	19.10	1	774	0.13%
2024/02/20	0	18.65	0	0.00	18.75	0	764	0.00%
2024/01/24	0	0.00	4	18.89	18.85	-4	791	-0.51%
2024/01/23	1	18.70	0	0.00	18.80	1	794	0.13%
2023/12/29	0	0.00	1	19.85	19.75	-1	863	-0.12%
2023/12/27	0	0.00	3	19.98	19.95	-3	867	-0.35%
2023/12/25	10	20.68	4	20.43	20.25	6	862	0.70%
2023/12/21	1	20.25	1	20.15	20.15	0	806	0.00%
2023/12/20	11	20.44	1	20.40	20.40	10	797	1.25%
2023/12/19	1	20.20	7	20.00	20.40	-6	767	-0.78%
2023/12/18	13	20.97	8	20.70	20.50	5	714	0.70%
2023/12/15	5	20.22	20	20.06	20.50	-15	525	-2.86%
2023/12/05	0	0.00	2	18.95	19.10	-2	458	-0.44%
2023/12/04	0	0.00	1	19.30	19.30	-1	456	-0.22%
2023/11/28	0	0.00	3	18.85	18.85	-3	456	-0.66%
2023/11/21	1	18.45	0	0.00	18.65	1	450	0.22%
2023/11/13	0	0.00	0	17.75	17.75	0	449	0.00%
2023/11/02	0	0.00	2	17.40	17.40	-2	599	-0.33%
2023/10/27	0	0.00	1	17.70	17.65	-1	653	-0.15%
2023/10/18	4	17.26	0	0.00	17.55	4	675	0.59%
2023/10/13	0	0.00	0	17.95	17.85	0	679	0.00%
2023/10/05	1	17.90	0	0.00	17.90	1	719	0.14%
2023/10/04	10	17.98	0	0.00	17.80	10	729	1.37%
2023/09/28	0	0.00	1	18.25	18.20	-1	761	-0.13%
2023/09/27	3	18.37	0	0.00	18.30	3	789	0.38%
2023/08/31	1	18.35	0	0.00	18.45	1	996	0.10%
2023/08/28	1	18.20	0	0.00	18.15	1	1,024	0.10%
2023/08/18	2	18.70	0	0.00	18.60	2	1,050	0.19%
2023/08/16	0	0.00	5	18.00	18.25	-5	1,052	-0.47%
2023/08/14	4	18.43	0	0.00	18.30	4	1,050	0.38%
2023/08/10	2.1	19.70	0	0.00	19.80	2.1	1,011	0.21%
2023/08/09	0	0.00	51	21.24	21.00	-51	955	-5.34%
2023/08/07	2	21.25	0	0.00	21.25	2	939	0.21%
2023/08/04	46	21.18	0	0.00	21.15	46	937	4.91%
2023/08/02	15	21.05	0	0.00	21.05	15	931	1.61%
2023/07/27	2	20.70	1	20.70	20.75	1	897	0.11%
2023/07/21	1	20.40	0	0.00	20.35	1	886	0.11%
2023/07/18	1	20.20	2	20.20	20.20	-1	899	-0.11%
2023/07/17	2	20.38	0	0.00	20.40	2	902	0.22%
2023/07/14	2	20.63	0	0.00	20.60	2	903	0.22%
2023/07/10	5	21.10	1	21.10	21.10	4	896	0.45%
2023/07/07	7	21.30	0	0.00	21.45	7	885	0.79%
2023/07/06	5	21.70	0	0.00	21.75	5	874	0.57%
2023/07/05	4	22.08	0	0.00	21.95	4	869	0.46%
2023/07/04	2	23.40	9	23.45	23.45	-7	844	-0.83%
2023/07/03	0	0.00	40	23.34	23.30	-40	803	-4.98%
2023/06/30	2	23.15	0	0.00	23.25	2	783	0.26%
2023/06/29	44	23.30	5	23.25	23.20	39	773	5.04%
2023/06/27	0	0.00	1	23.30	23.20	-1	764	-0.13%
2023/06/21	21	23.29	0	0.00	23.30	21	758	2.77%
2023/06/19	9	23.20	0	0.00	23.30	9	761	1.18%
2023/06/16	0	0.00	1	23.30	23.30	-1	749	-0.13%
2023/06/15	3	22.75	0	0.00	22.80	3	709	0.42%
2023/06/07	0	0.00	1	22.95	22.95	-1	760	-0.13%
2023/06/05	0	0.00	6	22.90	23.00	-6	772	-0.78%
2023/05/29	10	22.40	0	0.00	22.50	10	817	1.22%
2023/05/25	10	22.50	0	0.00	22.50	10	820	1.22%
2023/05/17	1	22.50	0	0.00	22.60	1	839	0.12%
2023/05/16	0	0.00	0	22.45	22.45	0	833	0.00%
2023/05/12	1	22.20	0	0.00	22.50	1	859	0.12%
2023/05/11	1	22.20	0	0.00	22.25	1	861	0.12%
2023/05/10	0	0.00	3	22.35	22.55	-3	872	-0.34%
2023/05/04	2	22.05	2	22.15	22.15	0	914	0.00%
2023/05/03	2	22.08	0	0.00	22.05	2	1,023	0.20%
2023/04/26	3	21.78	0	0.00	21.85	3	1,095	0.27%
2023/04/25	5	22.10	0	0.00	21.95	5	1,093	0.46%
2023/04/24	0	0.00	2	22.10	22.30	-2	1,093	-0.18%
2023/04/21	2	22.25	0	0.00	22.25	2	1,093	0.18%
2023/04/20	2	22.70	0	0.00	22.65	2	1,084	0.18%
2023/04/19	0	0.00	4	23.10	23.05	-4	1,081	-0.37%
2023/04/13	2	23.45	2	23.40	23.35	0	1,071	0.00%
2023/04/12	2	23.30	2	23.30	23.30	0	1,084	0.00%
2023/04/10	2	23.45	2	23.25	23.25	0	1,120	0.00%
2023/03/29	5	23.50	5	23.50	23.50	0	1,441	0.00%
2023/03/28	0	0.00	3	23.40	23.40	-3	1,473	-0.20%
2023/03/27	3	23.67	0	0.00	23.50	3	1,498	0.20%
2023/03/24	0	0.00	2	23.45	23.45	-2	1,520	-0.13%
2023/03/23	0	0.00	1	23.55	23.55	-1	1,626	-0.06%
2023/03/21	3	23.62	0	0.00	23.55	3	1,798	0.17%
2023/03/20	0	0.00	2	23.40	23.35	-2	1,810	-0.11%
2023/03/17	0	0.00	0.3	23.30	23.35	-0.3	1,814	-0.01%
2023/03/15	0	0.00	50	23.80	23.70	-50	1,842	-2.71%
2023/03/14	2	23.55	0	0.00	23.50	2	1,838	0.11%
2023/03/10	0	0.00	5	23.40	23.45	-5	1,863	-0.27%
2023/03/08	0	0.00	3	23.70	23.60	-3	1,897	-0.16%
2023/03/06	0	0.00	1	23.60	23.60	-1	1,880	-0.05%
2023/03/03	0	0.00	2	23.30	23.30	-2	1,882	-0.11%
2023/02/24	0	0.00	1	23.45	23.45	-1	1,877	-0.05%
2023/02/16	1	23.45	1	23.45	23.45	0	2,154	0.00%
2023/02/10	0	0.00	3	23.50	23.25	-3	2,254	-0.13%
2023/02/09	3	23.80	2	23.80	23.65	1	2,267	0.04%
2023/02/02	0	0.00	30	24.24	24.40	-30	2,361	-1.27%
2023/02/01	34	24.35	2	24.65	24.35	32	2,345	1.36%
2023/01/31	0	0.00	2	23.88	23.85	-2	2,244	-0.09%
2023/01/30	0	23.60	1	23.40	23.40	-1	2,218	-0.05%
2023/01/17	0	0.00	3	23.07	23.10	-3	2,200	-0.14%
2023/01/11	1	23.10	1	23.00	23.00	0	2,219	0.00%
2023/01/09	1	23.20	1	23.10	23.10	0	2,242	0.00%
2023/01/04	0	0.00	1	23.35	23.25	-1	2,284	-0.04%
2022/12/27	1	23.30	0	0.00	23.40	1	2,270	0.04%
2022/12/23	1	23.65	12	23.90	23.95	-11	2,264	-0.49%
2022/12/22	10	23.70	0	0.00	23.65	10	2,247	0.44%
2022/12/21	4	23.39	3	23.52	23.40	1	2,181	0.05%
2022/12/15	23	23.57	24	23.50	23.40	-1	2,032	-0.05%
2022/12/14	0	0.00	3	23.05	23.00	-3	1,929	-0.16%
2022/12/13	6	23.34	3	23.53	23.30	3	1,888	0.16%
2022/12/09	0	0.00	1	22.65	22.70	-1	1,773	-0.06%
2022/12/08	1	22.80	1	22.70	22.70	0	1,782	0.00%
2022/12/06	0	0.00	1	22.80	22.60	-1	1,750	-0.06%
2022/12/05	1	23.25	2	23.20	23.15	-1	1,767	-0.06%
2022/12/01	0	0.00	1	22.80	22.90	-1	1,781	-0.06%
2022/11/22	2	22.20	2	22.00	22.00	0	1,803	0.00%
2022/11/15	1	23.25	3	22.98	23.10	-2	1,773	-0.11%
2022/11/14	0	0.00	256	21.75	22.00	-256	1,666	-15.36%	大賣/鉅額交易
2022/11/11	4	21.45	10	21.60	21.35	-6	1,666	-0.36%
2022/11/10	3	21.68	0	0.00	21.65	3	1,726	0.17%
2022/11/09	0	0.00	10	22.25	22.15	-10	1,744	-0.57%
2022/11/08	0	0.00	1	22.30	22.15	-1	1,853	-0.05%
2022/11/04	29	21.79	12	21.78	21.90	17	2,129	0.80%
2022/11/03	10	23.10	2	23.28	23.35	8	2,086	0.38%
2022/11/02	23	22.91	1	22.90	22.90	22	2,075	1.06%
2022/11/01	0	0.00	10	22.40	22.50	-10	2,084	-0.48%
2022/10/31	10	22.20	0	0.00	22.25	10	2,124	0.47%
2022/10/26	1	22.60	1	22.40	22.40	0	2,332	0.00%
2022/10/25	100	22.70	100	22.70	22.70	0	2,505	0.00%
2022/10/24	0	0.00	5	22.95	22.75	-5	2,508	-0.20%
2022/10/21	15	22.33	2	22.25	22.25	13	2,505	0.52%
2022/10/19	1	22.60	1	22.45	22.45	0	2,505	0.00%
2022/10/18	0	22.70	0	0.00	22.40	0	2,534	0.00%
2022/10/17	155	22.40	155	22.40	22.40	0	2,552	0.00%	大買/大賣/
2022/10/14	0	23.15	45	22.69	22.75	-45	2,594	-1.73%
2022/10/13	5	22.20	0	0.00	21.60	5	2,652	0.19%
2022/10/11	2	23.15	1	23.05	23.00	1	2,693	0.04%
2022/10/07	1	23.90	1	23.65	23.65	0	2,705	0.00%
2022/10/05	0	0.00	2	24.30	24.05	-2	2,740	-0.07%
2022/10/04	1	23.95	0	0.00	24.00	1	2,765	0.04%
2022/09/30	11	23.40	11	23.60	23.60	0	2,788	0.00%
2022/09/28	2	22.65	0	0.00	22.15	2	2,768	0.07%
2022/09/27	5	23.30	5	23.30	23.50	0	2,760	0.00%
2022/09/23	0	24.65	1	24.95	24.60	-1	2,769	-0.04%
2022/09/21	1	24.45	0	0.00	24.45	1	2,801	0.04%
2022/09/19	1	25.00	1	24.70	24.70	0	2,836	0.00%
2022/09/16	2	24.95	0	0.00	24.85	2	2,842	0.07%
2022/09/14	10	25.20	0	0.00	25.20	10	2,887	0.35%
2022/09/13	1	25.30	0	0.00	25.45	1	2,924	0.03%
2022/09/12	1	25.35	1	25.40	25.40	0	2,983	0.00%
2022/09/08	1	24.65	1	24.75	24.75	0	2,993	0.00%
2022/09/07	1	24.35	21	24.30	23.95	-20	3,011	-0.66%
2022/09/06	21	24.13	1	24.15	24.15	20	3,000	0.67%
2022/09/02	2	24.20	0	0.00	24.00	2	3,053	0.07%
2022/09/01	1	24.45	0	0.00	24.45	1	3,052	0.03%
2022/08/29	2	24.85	0	0.00	24.85	2	3,064	0.07%
2022/08/26	2	25.50	0	0.00	25.50	2	3,068	0.07%
2022/08/24	1	25.90	1	25.55	25.55	0	3,094	0.00%
2022/08/23	1	25.35	1	25.30	25.30	0	3,097	0.00%
2022/08/22	1	25.30	0	0.00	25.35	1	3,109	0.03%
2022/08/19	2	25.65	3	25.68	25.75	-1	3,108	-0.03%
2022/08/18	4	25.85	5	25.90	25.90	-1	3,102	-0.03%
2022/08/17	16	25.57	15	26.05	25.55	1	3,077	0.03%
2022/08/16	12	25.32	1	25.10	25.30	11	3,012	0.37%
2022/08/15	9	25.66	8.1	25.58	25.60	0.9	3,004	0.03%
2022/08/12	32	25.26	48	25.05	25.05	-16	2,942	-0.54%
2022/08/11	12	24.55	7	24.57	24.30	5	2,820	0.18%
2022/08/10	1	23.85	36	23.67	23.70	-35	2,731	-1.28%
2022/08/09	0	0.00	1	23.15	23.30	-1	2,714	-0.04%
2022/08/05	0	0.00	2	22.98	23.05	-2	2,842	-0.07%
2022/08/04	9	22.57	2	22.70	22.65	7	2,885	0.24%
2022/08/03	0.1	22.40	0	0.00	22.15	0.1	2,872	0.00%
2022/08/02	4	22.84	2	23.05	22.75	2	2,926	0.07%
2022/08/01	60	23.64	27	23.38	23.65	33	2,974	1.11%
2022/07/27	0	0.00	5	21.90	21.85	-5	3,018	-0.17%
2022/07/26	16	21.90	10	22.09	21.90	6	3,108	0.19%
2022/07/25	42	22.43	27	22.48	22.45	15	3,186	0.47%
2022/07/21	3	21.97	3	22.17	22.20	0	3,371	0.00%
2022/07/20	8	24.16	9	24.07	24.05	-1	3,440	-0.03%
2022/07/19	0	0.00	3	24.00	24.00	-3	3,509	-0.09%
2022/07/18	0	0.00	16	23.28	23.35	-16	3,698	-0.43%
2022/07/14	3	22.57	1	22.60	22.85	2	4,399	0.05%
2022/07/13	0	0.00	1	22.55	22.40	-1	4,821	-0.02%
2022/07/12	1	22.20	0	0.00	22.00	1	5,014	0.02%
2022/07/11	2	23.13	0	0.00	23.05	2	5,430	0.04%
2022/07/08	1	23.60	1	23.30	23.30	0	5,934	0.00%
2022/07/06	2	22.40	1	22.40	22.35	1	7,690	0.01%
2022/07/05	0	0.00	3	23.02	23.15	-3	8,605	-0.03%
2022/07/01	4	23.09	13	22.61	22.30	-9	9,001	-0.10%
2022/06/30	4	23.59	0	0.00	23.35	4	8,984	0.04%
2022/06/29	4	24.28	0	0.00	24.25	4	8,980	0.04%
2022/06/28	2	24.60	2	24.70	24.65	0	9,038	0.00%
2022/06/27	5	25.19	9	25.12	25.25	-4	9,089	-0.04%
2022/06/24	8	24.65	1	24.55	24.60	7	9,116	0.08%
2022/06/23	0.1	24.30	15	23.86	24.05	-14.9	9,153	-0.16%
2022/06/22	5	24.48	10	24.30	24.25	-5	9,269	-0.05%
2022/06/21	2	25.33	2	25.55	25.50	0	9,414	0.00%
2022/06/20	4	25.50	55	25.16	24.50	-51	9,445	-0.54%
2022/06/17	1	26.00	0	0.00	26.10	1	9,568	0.01%
2022/06/16	9	27.44	1	26.75	26.60	8	9,848	0.08%
2022/06/15	3	27.87	2	27.50	27.50	1	9,865	0.01%
2022/06/14	0	0.00	3	27.55	27.70	-3	9,895	-0.03%
2022/06/13	13	28.01	150	28.06	27.90	-137	9,942	-1.38%	大賣/鉅額交易
2022/06/10	3	28.88	4	28.85	28.85	-1	10,002	-0.01%
2022/06/09	1	29.20	1	28.85	29.20	0	10,103	0.00%
2022/06/08	2	29.28	11	29.10	29.10	-9	10,332	-0.09%
2022/06/07	1	29.40	1	29.25	29.25	0	10,548	0.00%
2022/06/06	13	29.33	1	29.40	29.40	12	10,876	0.11%
2022/06/02	5	28.95	3	28.97	28.90	2	11,751	0.02%
2022/06/01	6	29.38	1	29.35	29.35	5	12,212	0.04%
2022/05/31	2	29.25	2	29.20	29.25	0	12,628	0.00%
2022/05/30	1	29.45	1	29.70	29.70	0	12,758	0.00%
2022/05/27	1	29.10	1	29.20	29.20	0	13,204	0.00%
2022/05/26	2	29.30	3	29.17	28.95	-1	13,874	-0.01%
2022/05/25	1	29.25	1	29.50	29.50	0	14,164	0.00%
2022/05/24	1	29.60	1	29.25	29.25	0	14,373	0.00%
2022/05/23	3	29.70	8	29.82	29.80	-5	14,775	-0.03%
2022/05/20	2	29.50	2	29.40	29.40	0	15,929	0.00%
2022/05/19	3	28.87	10	28.41	29.05	-7	16,162	-0.04%
2022/05/18	3	29.65	6	29.62	29.75	-3	16,115	-0.02%
2022/05/17	3	28.97	2	29.10	29.00	1	16,112	0.01%
2022/05/16	13	29.03	3	28.87	29.00	10	16,103	0.06%
2022/05/13	2	28.48	36	28.53	28.40	-34	16,081	-0.21%
2022/05/12	3	28.80	2	28.70	28.35	1	16,004	0.01%
2022/05/11	6	29.86	3	29.88	29.60	3	15,959	0.02%
2022/05/10	36	30.13	46	29.85	30.05	-10	15,933	-0.06%
2022/05/09	1	30.50	11	30.84	29.90	-10	15,903	-0.06%
2022/05/06	8	32.01	5	31.91	31.90	3	15,869	0.02%
2022/05/05	4	33.13	17	33.13	33.00	-13	15,884	-0.08%
2022/05/04	23	32.38	23	32.50	32.30	0	15,819	0.00%
2022/05/03	2	32.28	7	32.66	32.55	-5	15,787	-0.03%
2022/04/29	19	33.65	21	33.16	33.05	-2	15,714	-0.01%
2022/04/28	41	33.92	25	34.08	33.50	16	15,721	0.10%
2022/04/27	1	33.25	1	33.80	33.50	0	15,748	0.00%
2022/04/26	3	34.90	6	35.43	34.55	-3	15,660	-0.02%
2022/04/25	15	35.98	6	36.05	35.40	9	15,540	0.06%
2022/04/22	15	38.35	3	38.07	37.80	12	15,415	0.08%
2022/04/21	158	38.22	1	38.00	37.90	157	15,222	1.03%	大買/鉅額交易
2022/04/20	44	40.82	27	40.80	39.90	17	15,015	0.11%
2022/04/19	34	40.12	67	40.37	40.50	-33	14,598	-0.23%
2022/04/18	33	38.70	14	38.74	38.85	19	14,212	0.13%
2022/04/15	53	40.03	73	40.71	39.65	-20	14,048	-0.14%
2022/04/14	71	40.35	50	40.10	40.00	21	13,629	0.15%
2022/04/13	89	39.83	178	40.04	40.45	-89	13,139	-0.68%	大賣/
2022/04/12	316	38.47	283	38.51	38.70	33	12,272	0.27%	大買/大賣/
2022/04/11	870	37.72	879	36.91	38.00	-9	11,385	-0.08%	大買/大賣/
2022/04/08	65	33.93	93	34.35	35.45	-28	10,481	-0.27%
2022/04/07	3	33.48	4	33.16	32.50	-1	10,140	-0.01%
2022/04/06	3	33.23	6	33.32	33.30	-3	10,095	-0.03%
2022/04/01	1	33.15	2	33.20	33.30	-1	10,125	-0.01%
2022/03/31	2	33.10	3	33.72	33.00	-1	10,152	-0.01%
2022/03/30	0	0.00	6	33.38	33.70	-6	10,132	-0.06%
2022/03/29	3	33.85	3	33.72	33.65	0	10,090	0.00%
2022/03/28	4	33.89	15	34.00	34.20	-11	10,088	-0.11%
2022/03/25	14	34.68	2	34.65	34.65	12	10,128	0.12%
2022/03/24	18	34.65	60	34.74	34.60	-42	10,187	-0.41%
2022/03/23	7	33.88	2	34.05	34.05	5	10,131	0.05%
2022/03/22	6	34.44	51	34.35	34.10	-45	10,098	-0.45%
2022/03/21	62	34.12	169	34.41	33.95	-107	9,932	-1.08%	大賣/鉅額交易
2022/03/18	9	32.99	4	32.95	32.85	5	9,686	0.05%
2022/03/17	0	0.00	22	32.75	33.00	-22	9,718	-0.23%
2022/03/16	25	33.10	0	0.00	32.50	25	9,755	0.26%
2022/03/15	6	33.71	22	33.12	32.80	-16	9,738	-0.16%
2022/03/14	22	33.91	2	33.88	34.00	20	9,852	0.20%
2022/03/11	54	33.73	49	33.71	33.80	5	9,846	0.05%
2022/03/10	104	33.21	74.2	33.20	33.20	29.8	9,659	0.31%	大買/
2022/03/09	36.1	33.01	135	33.52	33.50	-98.9	9,528	-1.04%	大賣/
2022/03/08	156.1	33.82	179	35.13	32.75	-22.9	9,264	-0.25%	大買/大賣/
2022/03/07	129	34.27	164	34.29	34.25	-35	8,422	-0.42%	大買/大賣/
2022/03/04	115	33.95	108	34.12	33.40	7	7,996	0.09%	大買/大賣/
2022/03/03	40	33.20	14	33.33	33.35	26	7,627	0.34%
2022/03/02	63	33.46	92	33.42	33.20	-29	7,568	-0.38%
2022/03/01	100	33.60	64	33.81	33.35	36	7,232	0.50%
2022/02/25	69	32.26	66	32.27	31.80	3	6,756	0.04%
2022/02/24	25	32.06	154	31.42	31.05	-129	6,584	-1.96%	大賣/鉅額交易
2022/02/23	59	31.95	249	32.18	32.35	-190	6,393	-2.97%	大賣/鉅額交易
2022/02/22	903	32.06	597	31.72	31.70	306	6,021	5.08%	大買/大賣/鉅額交易
2022/02/21	7	29.74	41	30.93	31.40	-34	4,898	-0.69%
2022/02/18	3	28.55	0	0.00	28.55	3	4,683	0.06%
2022/02/17	11	28.55	0	0.00	28.30	11	4,753	0.23%
2022/02/14	0	0.00	12	28.85	28.85	-12	5,215	-0.23%
2022/02/10	2	29.50	1	29.60	29.60	1	5,740	0.02%
2022/02/09	2	29.60	1	30.00	29.60	1	6,148	0.02%
2022/02/08	23	29.37	16	29.33	29.60	7	6,130	0.11%
2022/02/07	1	28.80	3	28.90	29.20	-2	6,162	-0.03%
2022/01/26	1	27.55	0	0.00	27.40	1	6,251	0.02%
2022/01/25	31	27.56	1	27.50	27.50	30	6,311	0.48%
2022/01/24	5	27.50	0	0.00	27.90	5	6,324	0.08%
2022/01/21	1	28.55	10	28.53	28.05	-9	6,365	-0.14%
2022/01/20	4	28.41	6	28.52	28.45	-2	6,290	-0.03%
2022/01/19	7	27.56	0	0.00	27.40	7	6,150	0.11%
2022/01/18	2	27.98	0	0.00	27.85	2	6,171	0.03%
2022/01/17	2	27.75	3	27.95	27.95	-1	6,214	-0.02%
2022/01/14	6	28.03	1	28.25	28.05	5	6,432	0.08%
2022/01/13	3	28.95	4	29.05	28.70	-1	6,562	-0.02%
2022/01/12	1	28.05	1	28.00	28.00	0	6,532	0.00%
2022/01/11	4	27.93	0	0.00	27.80	4	6,564	0.06%
2022/01/10	4	28.53	1	28.35	28.35	3	6,558	0.05%
2022/01/07	1	28.50	5	28.45	28.50	-4	6,545	-0.06%
2022/01/06	1	29.00	0	0.00	28.95	1	6,566	0.02%
2022/01/05	4	29.20	0	0.00	29.15	4	6,598	0.06%
2022/01/04	1	29.20	0	0.00	29.20	1	6,651	0.02%
2022/01/03	1	29.80	1	29.30	29.30	0	6,683	0.00%
2021/12/30	3	29.82	0	0.00	29.65	3	6,713	0.04%
2021/12/29	1	29.85	0	0.00	29.75	1	6,741	0.01%
2021/12/28	24	30.13	2	29.95	29.75	22	6,822	0.32%
2021/12/27	0	0.00	1	30.00	30.00	-1	6,914	-0.01%
2021/12/24	4	30.65	3	31.25	30.45	1	6,956	0.01%
2021/12/23	1	30.90	0	0.00	30.95	1	6,986	0.01%
2021/12/22	1	31.15	5	31.25	31.25	-4	7,020	-0.06%
2021/12/21	0	0.00	39.5	30.55	31.50	-39.5	7,022	-0.56%
2021/12/20	93	31.34	14	31.26	30.90	79	6,968	1.13%
2021/12/17	4	30.61	7	30.49	30.40	-3	6,808	-0.04%
2021/12/16	3	29.80	3	30.02	29.60	0	6,768	0.00%
2021/12/15	1	29.85	0	0.00	29.85	1	6,855	0.01%
2021/12/14	3	29.90	0	0.00	29.85	3	6,881	0.04%
2021/12/13	0	0.00	1.1	31.14	31.00	-1.1	6,895	-0.02%
2021/12/09	7	31.20	1	31.40	30.85	6	7,146	0.08%
2021/12/08	57	32.04	55	32.40	31.35	2	7,451	0.03%
2021/12/07	1	31.50	3	31.43	31.40	-2	7,517	-0.03%
2021/12/03	2	30.73	1	31.25	30.70	1	7,670	0.01%
2021/12/02	15	30.45	2	30.35	30.55	13	7,799	0.17%
2021/11/30	0	0.00	3	30.00	30.50	-3	8,103	-0.04%
2021/11/29	0	0.00	1	29.55	30.00	-1	8,241	-0.01%
2021/11/26	10	30.09	13	30.52	30.00	-3	8,586	-0.03%
2021/11/25	23	30.60	18	30.58	30.55	5	9,167	0.05%
2021/11/24	9	30.69	5	30.72	30.25	4	9,347	0.04%
2021/11/23	15	30.01	2	30.13	29.65	13	9,585	0.14%
2021/11/19	2	29.23	1	28.80	28.80	1	9,860	0.01%
2021/11/18	1	30.05	1	29.40	29.40	0	9,985	0.00%
2021/11/17	14	30.14	14	29.75	29.75	0	10,157	0.00%
2021/11/16	4	29.95	0	0.00	29.80	4	10,323	0.04%
2021/11/15	1	30.55	5	30.65	30.55	-4	10,411	-0.04%
2021/11/11	11	31.63	10	31.38	31.40	1	10,678	0.01%
2021/11/10	16	30.88	0	0.00	30.75	16	10,475	0.15%
2021/11/09	80	31.33	43	31.64	31.70	37	10,575	0.35%
2021/11/08	17	31.46	11	31.19	31.75	6	10,343	0.06%
2021/11/05	1	28.75	0	0.00	28.90	1	10,300	0.01%
2021/11/04	1	29.30	15	29.53	29.35	-14	10,487	-0.13%
2021/11/03	36	29.06	63	28.68	29.00	-27	10,656	-0.25%
2021/11/02	18	28.04	2	27.90	27.65	16	10,916	0.15%
2021/11/01	1	28.30	2	28.98	28.30	-1	11,313	-0.01%
2021/10/29	41	28.15	33	28.68	28.55	8	11,607	0.07%
2021/10/28	2	28.25	10	28.45	28.45	-8	11,730	-0.07%
2021/10/27	0	0.00	5	28.85	28.60	-5	12,002	-0.04%
2021/10/25	0	0.00	1	29.20	29.10	-1	13,660	-0.01%
2021/10/22	140	28.61	25	28.75	28.50	115	14,604	0.79%	大買/鉅額交易
2021/10/21	1	31.00	2	30.70	31.05	-1	14,967	-0.01%
2021/10/20	2	29.25	1	29.85	29.15	1	15,438	0.01%
2021/10/19	1	30.10	7	29.80	29.80	-6	16,464	-0.04%
2021/10/15	1	29.40	8	29.35	29.40	-7	19,824	-0.04%
2021/10/14	2	29.00	14	28.49	29.05	-12	22,624	-0.05%
2021/10/13	32	28.61	33	29.28	28.45	-1	23,048	0.00%
2021/10/12	5	29.57	3	28.75	28.80	2	23,945	0.01%
2021/10/08	0	0.00	2	29.55	29.60	-2	24,111	-0.01%
2021/10/07	2	30.55	5	30.15	30.30	-3	24,307	-0.01%
2021/10/06	1	30.60	2	30.20	29.60	-1	24,604	0.00%
2021/10/05	1	29.95	6	30.02	30.60	-5	24,978	-0.02%
2021/10/04	7	29.94	11	30.37	29.45	-4	25,171	-0.02%
2021/10/01	6	31.08	12	32.20	31.35	-6	25,489	-0.02%
2021/09/30	3	32.50	0	0.00	33.40	3	25,520	0.01%
2021/09/28	1	32.65	0	0.00	32.65	1	25,751	0.00%
2021/09/27	11	33.65	10	33.76	33.65	1	25,971	0.00%
2021/09/23	7	33.87	4	33.50	33.80	3	29,020	0.01%
2021/09/22	14	33.57	31	33.77	33.40	-17	29,056	-0.06%
2021/09/17	0	0.00	1	35.75	36.25	-1	29,013	0.00%
2021/09/16	0	0.00	1	36.70	35.85	-1	29,113	0.00%
2021/09/15	1	36.15	0	0.00	36.25	1	29,976	0.00%
2021/09/14	32	36.19	55	36.19	36.60	-23	30,527	-0.08%
2021/09/13	31	37.54	80	37.11	37.70	-49	30,927	-0.16%
2021/09/10	17	36.63	21	35.99	35.85	-4	30,720	-0.01%
2021/09/09	22	35.24	27	35.49	35.65	-5	30,726	-0.02%
2021/09/08	33	34.79	36	35.24	34.65	-3	30,970	-0.01%
2021/09/07	5	36.12	1	35.55	35.50	4	31,365	0.01%
2021/09/06	22	36.75	12	37.38	36.35	10	31,588	0.03%
2021/09/03	23	36.96	18	36.44	36.15	5	31,652	0.02%
2021/09/02	1	36.70	5	36.64	36.35	-4	31,707	-0.01%
2021/09/01	95	38.51	22	38.05	37.80	73	31,736	0.23%
2021/08/31	41	37.39	128	38.09	38.00	-87	31,788	-0.27%	大賣/
2021/08/30	102	35.95	11	35.75	36.00	91	31,800	0.29%	大買/
2021/08/27	24	36.08	50	36.31	35.60	-26	32,781	-0.08%
2021/08/26	2	34.75	7	37.08	37.85	-5	32,794	-0.02%
2021/08/25	15	33.98	14	34.06	34.45	1	33,110	0.00%
2021/08/24	4	34.25	8	33.98	34.35	-4	33,173	-0.01%
2021/08/23	76	34.46	106	34.82	34.55	-30	33,389	-0.09%	大賣/
2021/08/20	40	32.73	9	31.88	33.05	31	33,475	0.09%
2021/08/19	6.2	33.33	35	33.31	32.00	-28.8	33,545	-0.09%
2021/08/18	67	34.25	42	33.80	34.65	25	33,422	0.07%
2021/08/17	27	33.89	29	34.00	33.30	-2	33,210	-0.01%
2021/08/16	45	35.95	19	36.35	35.80	26	33,105	0.08%
2021/08/13	30	37.32	5	37.81	37.10	25	33,104	0.08%
2021/08/12	70	36.98	56	37.95	38.65	14	33,123	0.04%
2021/08/11	61	37.75	95	38.05	36.60	-34	33,111	-0.10%
2021/08/10	69	37.47	18	37.76	37.50	51	32,846	0.16%
2021/08/09	69	39.06	74	39.21	38.70	-5	32,733	-0.02%
2021/08/06	22	39.59	28	38.85	38.45	-6	32,640	-0.02%
2021/08/05	87	39.15	82	38.98	38.75	5	32,500	0.02%
2021/08/04	14	42.67	23	42.55	41.75	-9	32,306	-0.03%
2021/08/03	3	43.67	14	43.59	43.70	-11	32,746	-0.03%
2021/08/02	42	43.92	62	43.65	44.20	-20	33,032	-0.06%
2021/07/30	114	44.97	108	44.32	43.45	6	33,468	0.02%	大買/大賣/
2021/07/29	34	43.56	40	43.90	44.40	-6	33,297	-0.02%
2021/07/28	133	42.57	99	42.76	42.60	34	32,504	0.10%	大買/
2021/07/27	50	41.69	55	41.46	41.00	-5	31,739	-0.02%
2021/07/26	71	44.85	20	44.65	43.80	51	31,543	0.16%
2021/07/23	76	44.17	109	44.68	44.50	-33	31,275	-0.11%	大賣/
2021/07/22	169	43.92	138	43.88	41.80	31	30,280	0.10%	大買/大賣/
2021/07/21	425	47.80	410	48.85	44.85	15	29,275	0.05%	大買/大賣/
2021/07/20	230	47.04	251	46.70	49.00	-21	27,045	-0.08%	大買/大賣/
2021/07/19	4	43.39	18	44.38	44.60	-14	24,346	-0.06%
2021/07/16	88	40.83	52	40.99	40.55	36	24,443	0.15%
2021/07/15	14	38.66	29	38.85	39.25	-15	23,694	-0.06%
2021/07/14	74	35.92	3	36.13	35.70	71	23,756	0.30%
2021/07/13	70	39.78	3	39.80	39.65	67	23,855	0.28%
2021/07/12	57	42.73	35	43.48	44.05	22	23,856	0.09%
2021/07/09	14	39.15	29	38.75	40.05	-15	23,532	-0.06%
2021/07/08	97	38.84	181	39.66	39.90	-84	23,410	-0.36%	大賣/
2021/07/07	33	36.90	131.4	36.87	36.45	-98.4	23,108	-0.43%	大賣/
2021/07/06	89	37.54	53	37.19	37.90	36	23,435	0.15%
2021/07/05	38	38.57	33	38.94	37.30	5	23,404	0.02%
2021/07/02	80	36.03	63	37.74	37.50	17	23,550	0.07%
2021/07/01	171	37.93	159	38.80	37.50	12	23,315	0.05%	大買/大賣/
2021/06/30	122	37.36	98.1	37.40	37.40	23.9	21,264	0.11%	大買/
2021/06/29	0	0.00	16	34.00	34.00	-16	20,231	-0.08%
2021/06/28	0	0.00	9	30.95	30.95	-9	20,106	-0.04%
2021/06/25	5	28.15	1	28.15	28.15	4	20,018	0.02%
2021/06/24	23	24.58	61.2	24.91	25.60	-38.2	19,874	-0.19%
2021/06/23	41	24.42	36	25.19	23.30	5	18,929	0.03%
2021/06/22	23	24.14	36	24.37	24.45	-13	18,295	-0.07%
2021/06/21	26	22.20	95	21.97	22.25	-69	17,558	-0.39%
2021/06/18	2	23.10	2	23.13	22.80	0	17,396	0.00%
2021/06/17	2	24.15	242	24.25	23.65	-240	17,110	-1.40%	大賣/鉅額交易
2021/06/16	20	24.24	35	24.34	23.80	-15	16,744	-0.09%
2021/06/15	109	23.62	85	23.73	24.00	24	16,152	0.15%	大買/
2021/06/11	76	23.15	21	23.34	23.10	55	15,705	0.35%
2021/06/10	17	22.60	61	21.90	22.70	-44	15,430	-0.29%
2021/06/09	67	22.81	7	22.99	22.85	60	15,160	0.40%
2021/06/08	108	23.24	73	22.98	23.00	35	14,935	0.23%	大買/
2021/06/07	122	23.34	126	23.45	22.15	-4	14,482	-0.03%	大買/大賣/
2021/06/04	384	24.41	132	24.46	24.10	252	13,797	1.83%	大買/大賣/鉅額交易
2021/06/03	34	22.20	33	22.58	22.60	1	12,536	0.01%
2021/06/02	15	22.50	26	22.08	22.85	-11	12,092	-0.09%
2021/06/01	13	20.64	20	20.24	20.80	-7	11,434	-0.06%
2021/05/31	107	21.23	99	20.85	20.25	8	11,310	0.07%	大買/
2021/05/28	10	20.24	3	20.28	20.10	7	10,913	0.06%
2021/05/27	100	18.67	111	18.87	19.05	-11	10,607	-0.10%	大賣/
2021/05/25	12	17.56	0	0.00	17.75	12	10,295	0.12%
2021/05/24	2	18.70	0	0.00	18.00	2	10,240	0.02%
2021/05/21	3	18.17	2	17.55	18.25	1	10,266	0.01%
2021/05/20	9	17.94	0	0.00	17.60	9	10,175	0.09%
2021/05/19	26	18.62	50	18.62	19.05	-24	9,961	-0.24%
2021/05/18	2	16.73	0	0.00	17.35	2	9,722	0.02%
2021/05/17	0	0.00	1	15.80	15.80	-1	9,586	-0.01%
2021/05/14	12	17.77	34	17.54	17.55	-22	9,464	-0.23%
2021/05/13	20	18.58	10	18.42	18.35	10	9,249	0.11%
2021/05/12	14	21.79	10	21.63	20.35	4	8,951	0.04%
2021/05/11	48	23.44	335	22.91	22.60	-287	8,661	-3.31%	大賣/鉅額交易
2021/05/10	4	21.95	311	20.74	22.25	-307	7,879	-3.90%	大賣/鉅額交易
2021/05/07	274	19.75	146	19.70	20.25	128	7,408	1.73%	大買/大賣/鉅額交易
2021/05/06	170	19.75	417	19.65	19.90	-247	6,663	-3.71%	大買/大賣/鉅額交易
2021/05/05	5	18.50	105	18.26	18.10	-100	6,073	-1.65%	大賣/
2021/05/04	105	17.38	5	18.22	17.50	100	5,920	1.69%	大買/
2021/05/03	178	19.65	76	19.35	19.25	102	5,689	1.79%	大買/鉅額交易
2021/04/29	11	18.72	19	18.67	18.80	-8	5,292	-0.15%
2021/04/28	100.5	18.05	5	18.08	18.30	95.5	4,916	1.94%
2021/04/27	5	18.04	7	18.09	18.15	-2	4,848	-0.04%
2021/04/26	105	18.35	4	18.23	18.40	101	4,744	2.13%	大買/鉅額交易
2021/04/23	2.5	17.60	4	17.40	17.60	-1.5	4,627	-0.03%
2021/04/22	403	18.85	111	18.89	18.00	292	4,518	6.46%	大買/大賣/鉅額交易
2021/04/21	112	18.20	2	18.25	18.20	110	3,948	2.79%	大買/鉅額交易
2021/04/20	32	18.21	29	18.42	18.50	3	3,754	0.08%
2021/04/19	300	18.49	106	17.87	18.70	194	3,496	5.55%	大買/大賣/鉅額交易
2021/04/16	14	16.70	19	16.90	17.00	-5	3,170	-0.16%
2021/04/15	4	15.78	15	15.80	15.95	-11	2,880	-0.38%
2021/04/14	4	15.63	49	15.85	15.70	-45	2,821	-1.60%
2021/04/13	5	15.85	12	15.82	15.70	-7	2,707	-0.26%
2021/04/12	28	15.65	40	15.93	16.10	-12	2,641	-0.45%
2021/04/09	0	0.00	16.4	14.60	14.65	-16.4	2,216	-0.74%
2021/04/08	128	15.15	18	15.13	15.10	110	2,143	5.13%	大買/鉅額交易
2021/04/07	1	13.95	4	13.96	14.00	-3	1,926	-0.16%
2021/04/06	0	0.00	4	13.90	13.85	-4	1,959	-0.20%
2021/03/31	0	0.00	12	13.40	13.40	-12	1,971	-0.61%
2021/03/30	11	13.33	0	0.00	13.35	11	2,053	0.54%
2021/03/29	2	13.48	0	0.00	13.45	2	2,109	0.09%
2021/03/26	1	13.30	1	13.35	13.35	0	2,332	0.00%
2021/03/25	0	13.90	1	13.20	13.20	-1	2,589	-0.04%
2021/03/24	3	13.00	0	0.00	13.00	3	2,636	0.11%
2021/03/23	2	13.10	2	13.18	13.20	0	2,790	0.00%
2021/03/22	5	13.00	0	0.00	13.05	5	2,866	0.17%
2021/03/19	2	13.15	0.1	13.15	13.05	2	3,095	0.06%
2021/03/17	1	13.25	0	0.00	13.25	1	3,241	0.03%
2021/03/16	1	13.35	0	13.30	13.30	1	3,403	0.03%
2021/03/15	2	13.50	0	0.00	13.45	2	3,512	0.06%
2021/03/09	2	14.10	2	13.95	13.95	0	3,823	0.00%
2021/03/08	0	0.00	2	14.00	13.85	-2	3,799	-0.05%
2021/03/04	4	13.95	0	0.00	13.95	4	3,877	0.10%
2021/03/03	1	13.85	15	13.94	13.90	-14	3,852	-0.36%
2021/03/02	24	14.18	23.7	14.16	13.70	0.3	3,855	0.01%
2021/02/26	81	14.26	79	14.25	14.05	2	3,845	0.05%
2021/02/24	9	14.02	0	0.00	13.95	9	3,792	0.24%
2021/02/23	3	14.33	50	14.42	14.35	-47	3,757	-1.25%
2021/02/22	2	13.90	0	0.00	13.85	2	3,630	0.06%
2021/02/19	0	0.00	15	13.30	13.30	-15	3,591	-0.42%
2021/02/18	15	13.13	0	0.00	13.20	15	3,587	0.42%
2021/02/17	0	0.00	5	12.50	12.75	-5	3,567	-0.14%
2021/02/05	1	12.10	0	0.00	12.10	1	3,557	0.03%
2021/02/03	0	0.00	0	12.10	12.20	0	3,554	0.00%
2021/02/02	5	12.20	5	12.35	12.30	0	3,551	0.00%
2021/01/29	1	12.20	0	0.00	12.05	1	3,535	0.03%
2021/01/28	0	0.00	10	12.20	12.25	-10	3,522	-0.28%
2021/01/27	1	12.45	0	0.00	12.40	1	3,514	0.03%
2021/01/26	5	12.80	0	0.00	12.55	5	3,507	0.14%
2021/01/22	2	12.38	0	0.00	12.75	2	3,469	0.06%
2021/01/20	2	12.55	16	12.40	12.25	-14	3,442	-0.41%
2021/01/18	5	12.50	0	0.00	12.85	5	3,392	0.15%
2021/01/15	3	12.87	10	12.75	12.95	-7	3,367	-0.21%
2021/01/13	10	13.40	1	13.35	13.30	9	3,314	0.27%
2021/01/12	25	13.29	0	0.00	13.10	25	3,292	0.76%
2021/01/11	7	14.07	12	13.88	13.90	-5	3,235	-0.15%
2021/01/08	9	14.22	0	0.00	14.25	9	3,207	0.28%
2021/01/06	10	14.45	6	14.23	14.05	4	3,079	0.13%
2021/01/05	0	14.80	12	14.73	14.70	-12	3,008	-0.40%
2021/01/04	0	0.00	3	14.48	14.50	-3	2,906	-0.10%
2020/12/31	6	14.49	10	14.60	14.50	-4	2,866	-0.14%
2020/12/30	54	14.75	60	14.78	14.55	-6	2,822	-0.21%
2020/12/29	2	14.20	12	14.18	14.10	-10	2,649	-0.38%
2020/12/28	8	13.80	0	0.00	13.75	8	2,574	0.31%
2020/12/25	5	13.84	0	0.00	14.00	5	2,540	0.20%
2020/12/24	77	14.38	22	14.44	14.10	55	2,489	2.21%
2020/12/22	51	15.05	10	15.25	14.00	41	2,337	1.75%
2020/12/21	10	14.96	13	14.90	14.90	-3	2,107	-0.14%
2020/12/18	2	13.95	2	14.25	14.25	0	1,837	0.00%
2020/12/17	12	14.23	54	14.73	14.10	-42	1,784	-2.35%
2020/12/16	22	14.01	3	14.00	13.90	19	1,615	1.18%
2020/12/15	33	14.08	53	14.48	13.90	-20	1,535	-1.30%
2020/12/14	10	13.40	4	13.50	13.60	6	1,288	0.47%
2020/12/11	0	0.00	4	13.18	13.00	-4	1,200	-0.33%
2020/12/10	11	13.62	1	13.75	13.20	10	1,127	0.89%
2020/12/09	6	13.20	7	12.98	13.20	-1	958	-0.10%
2020/12/08	39	13.30	22.5	13.28	13.35	16.5	843	1.96%
2020/12/04	5	11.85	0	0.00	11.70	5	516	0.97%
2020/12/03	0	0.00	1	11.80	11.80	-1	515	-0.19%
2020/12/02	0	0.00	0.2	11.70	11.85	-0.2	530	-0.04%
2020/11/30	7	11.76	7	12.01	12.15	0	468	0.00%
2020/11/27	0	0.00	2	11.45	11.35	-2	384	-0.52%
2020/10/28	0	0.00	0.2	10.25	10.40	-0.2	304	-0.08%
2020/10/26	0	10.15	0	0.00	10.35	0	303	0.00%
2020/09/10	1	10.55	0	0.00	10.55	1	380	0.26%
2020/09/09	1.5	10.67	0	0.00	10.65	1.5	383	0.39%
2020/09/07	0	0.00	8	10.88	11.10	-8	368	-2.17%
2020/09/02	0	0.00	1	10.60	10.55	-1	350	-0.29%
2020/08/28	1	10.30	0	0.00	10.40	1	345	0.29%
2020/07/30	0	0.00	0.3	9.95	9.99	-0.3	346	-0.09%
2020/07/13	0	0.00	6	10.70	10.70	-6	365	-1.64%
2020/07/08	0.5	10.70	0	0.00	10.75	0.5	369	0.14%
2020/06/18	2	10.65	0	0.00	10.60	2	362	0.55%
2020/06/09	0	0.00	1	10.85	10.85	-1	390	-0.26%
2020/06/02	0	0.00	20	10.30	10.30	-20	391	-5.10%
2020/06/01	4	10.30	0	0.00	10.30	4	390	1.03%
2020/05/28	0	0.00	1	10.40	10.30	-1	389	-0.26%
2020/05/25	0	0.00	1	10.20	10.20	-1	392	-0.25%
2020/05/21	0	0.00	2	10.25	10.40	-2	392	-0.51%
2020/04/30	0	0.00	2	10.48	10.50	-2	385	-0.52%
2020/04/29	21	10.10	1	10.20	10.25	20	384	5.21%
2020/04/27	0	10.10	0	0.00	10.05	0	385	0.00%
2020/04/07	0	9.70	0	0.00	9.73	0	353	0.00%
2020/03/27	0	0.00	2	9.70	9.71	-2	346	-0.58%
2020/03/19	0	9.08	1	8.98	9.09	-1	311	-0.32%
2020/03/18	2	9.46	2	9.47	9.48	0	296	0.00%
2020/03/17	0	9.40	0	0.00	9.43	0	296	0.00%
2020/03/16	0	0.00	2	9.45	9.40	-2	289	-0.69%
2020/03/09	0	10.55	0	0.00	10.40	0	266	0.00%
2020/02/27	5	11.00	0	0.00	11.00	5	260	1.92%
2020/02/24	0	11.30	0	0.00	11.20	0	254	0.00%
2020/01/06	2	12.40	0	0.00	12.35	2	316	0.63%
2019/10/21	0	0.00	10	13.00	12.90	-10	715	-1.40%
2019/09/06	1	13.45	0	0.00	13.45	1	740	0.14%
2019/09/03	3	13.95	10	13.90	14.00	-7	655	-1.07%
2019/09/02	3	13.80	3	13.35	13.85	0	580	0.00%
2019/08/21	10	12.80	10	12.85	12.85	0	410	0.00%
2019/08/16	3	12.85	0	0.00	12.80	3	414	0.72%
2019/07/11	6	13.35	0	0.00	13.40	6	363	1.65%
2019/07/02	3	13.20	0	0.00	13.20	3	386	0.78%
2019/05/23	0	13.00	0	0.00	12.70	0	671	0.00%
2019/05/22	0	0.00	5	12.75	12.80	-5	678	-0.74%
2019/05/13	0	0.00	2	12.90	12.70	-2	695	-0.29%
2019/04/17	0	0.00	3	14.05	14.05	-3	627	-0.48%
2019/03/22	5	14.40	0	0.00	14.35	5	543	0.92%
2019/03/20	10	14.65	0	0.00	14.60	10	513	1.95%
2019/03/19	3	14.40	0	0.00	14.40	3	486	0.62%
2019/03/18	0	14.45	0	0.00	14.50	0	483	0.00%
2019/03/15	10	14.35	3	14.40	14.40	7	469	1.49%
2019/03/12	6	14.25	0	0.00	14.20	6	453	1.32%
2019/02/25	0	0.00	10	13.75	13.70	-10	380	-2.63%
2019/02/18	3	13.20	0	0.00	13.15	3	366	0.82%
2019/02/14	0	13.25	0	0.00	13.30	0	381	0.00%
2019/01/21	0	0.00	15	12.90	12.90	-15	449	-3.34%
2019/01/18	15	12.80	0	0.00	12.85	15	457	3.28%
2019/01/17	2	12.85	0	0.00	12.75	2	480	0.42%
2019/01/14	0	0.00	30	12.43	12.50	-30	504	-5.95%
2019/01/11	30	12.48	0	0.00	12.50	30	526	5.70%
2019/01/10	0	0.00	27	12.45	12.50	-27	527	-5.12%
2019/01/09	27	12.65	0	0.00	12.65	27	525	5.14%
2018/12/13	3	13.00	0	0.00	13.00	3	668	0.45%
2018/12/05	0	0.00	2	13.15	13.35	-2	655	-0.31%
2018/11/30	3	13.15	0	0.00	13.10	3	642	0.47%
2018/11/15	10	13.25	0	0.00	13.20	10	651	1.54%
2018/11/12	2	13.05	0	0.00	13.05	2	629	0.32%
2018/11/09	0	0.00	2	12.60	12.70	-2	606	-0.33%
2018/10/31	0	0.00	2	11.95	11.85	-2	676	-0.30%
2018/10/25	2	11.50	0	0.00	11.55	2	663	0.30%
2018/10/24	4	12.13	0	0.00	12.10	4	645	0.62%
2018/10/23	1	12.55	1	12.40	12.45	0	632	0.00%
2018/10/12	0	0.00	10	12.90	12.90	-10	662	-1.51%
2018/10/11	2	12.85	0	0.00	12.80	2	655	0.30%
2018/09/20	10	15.05	10	15.00	14.65	0	638	0.00%
2018/09/03	0	0.00	70	14.55	14.50	-70	689	-10.16%
2018/08/23	0	0.00	40	15.00	15.10	-40	782	-5.11%
2018/08/14	2	14.60	0	0.00	14.80	2	767	0.26%
2018/08/09	0	0.00	5	14.40	14.55	-5	761	-0.66%
2018/07/26	1	14.25	0	0.00	14.35	1	812	0.12%
2018/07/20	2	14.55	0	0.00	14.30	2	860	0.23%
2018/07/19	5	15.55	0	0.00	15.60	5	850	0.59%
2018/07/17	10	15.55	0	0.00	15.55	10	986	1.01%
2018/07/09	2	15.00	0	0.00	15.30	2	1,133	0.18%
2018/07/02	0	0.00	82	15.71	15.65	-82	1,189	-6.89%
2018/06/27	0	0.00	123	15.60	15.45	-123	1,264	-9.73%	大賣/鉅額交易
2018/06/26	2	15.55	0	0.00	15.60	2	1,263	0.16%
2018/06/20	2	15.80	0	0.00	15.85	2	1,323	0.15%
2018/06/19	0	0.00	25	16.06	16.05	-25	1,315	-1.90%
2018/06/15	10	16.10	90	16.10	16.15	-80	1,319	-6.06%
2018/06/13	20	16.40	2	16.35	16.25	18	1,318	1.36%
2018/06/06	21	16.45	0	0.00	16.40	21	1,310	1.60%
2018/06/05	0	0.00	2.1	16.30	16.30	-2.1	1,305	-0.16%
2018/06/04	30	16.32	0	0.00	16.35	30	1,295	2.32%
2018/05/31	30	15.80	0	0.00	15.75	30	1,259	2.38%
2018/05/29	0	0.00	90	15.70	15.75	-90	1,341	-6.71%
2018/05/28	0	0.00	25	15.98	15.90	-25	1,466	-1.71%
2018/05/24	15	16.12	0	0.00	16.10	15	1,531	0.98%
2018/05/18	30	16.15	0	0.00	16.15	30	1,576	1.90%
2018/05/17	45	16.05	0	0.00	16.05	45	1,573	2.86%
2018/05/16	30	15.80	0	0.00	15.75	30	1,572	1.91%
2018/05/15	85	15.91	0	0.00	15.75	85	1,606	5.29%
2018/05/14	30	15.85	0	0.00	15.80	30	1,648	1.82%
2018/05/11	70.5	15.91	0	0.00	15.85	70.5	1,658	4.25%
2018/05/10	0	0.00	110	15.86	15.90	-110	1,685	-6.53%	大賣/鉅額交易
2018/05/07	50	15.98	0	0.00	16.00	50	1,753	2.85%
2018/05/04	30	15.93	0	0.00	15.90	30	1,823	1.64%
2018/05/03	50	16.07	0	0.00	16.05	50	1,839	2.72%
2018/04/30	2	16.20	0	0.00	16.20	2	1,919	0.10%
2018/04/27	2	15.85	0	0.00	15.95	2	1,917	0.10%
2018/04/26	20	16.40	20	16.00	16.00	0	1,923	0.00%
2018/04/24	23	16.67	0	0.00	16.35	23	1,903	1.21%
2018/04/23	8	17.05	4	17.09	17.10	4	1,858	0.22%
2018/04/20	0	0.00	10	16.65	16.55	-10	1,751	-0.57%
2018/04/19	3	16.28	18	16.56	16.35	-15	1,749	-0.86%
2018/03/23	2	15.25	0	0.00	15.35	2	2,006	0.10%
2018/03/19	10	16.10	0	0.00	16.05	10	1,976	0.51%
2018/03/12	2	16.05	0	0.00	16.20	2	1,960	0.10%
2018/03/09	2	16.30	0	0.00	16.25	2	1,949	0.10%
2018/03/07	2	16.25	0	0.00	16.25	2	1,946	0.10%
2018/03/01	2	16.90	9	17.48	17.60	-7	1,879	-0.37%
2018/02/27	5	17.00	1	17.15	16.75	4	1,743	0.23%
2018/02/23	0	0.00	20	16.85	16.45	-20	1,674	-1.19%
2018/02/22	0	0.00	3	16.40	16.35	-3	1,647	-0.18%
2018/02/08	0	0.00	1	15.75	16.15	-1	1,625	-0.06%
2018/02/05	0	0.00	3	16.80	16.65	-3	1,611	-0.19%
2018/01/30	0	0.00	2	17.00	16.55	-2	1,747	-0.11%
2018/01/29	0	0.00	5.2	16.95	16.90	-5.2	1,771	-0.29%
2018/01/25	0	0.00	8	16.67	16.65	-8	2,419	-0.33%
2018/01/23	15	15.82	0.3	15.65	15.70	14.7	2,438	0.60%
2018/01/22	5	15.75	5	15.95	15.75	0	2,440	0.00%
2018/01/15	1	16.15	0	0.00	16.15	1	2,539	0.04%
2018/01/11	0	0.00	19	17.05	16.85	-19	2,488	-0.76%
2018/01/10	10	16.55	0	0.00	16.40	10	2,340	0.43%
2018/01/09	3	16.33	0	0.00	16.30	3	2,340	0.13%
2018/01/05	0	0.00	3	16.50	16.30	-3	2,389	-0.13%
2018/01/02	0	0.00	3	16.30	16.20	-3	2,311	-0.13%