彰源 (2030)-凱基-鳳山券商分點個股進出

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
17.80
漲跌
▼0.10
漲幅
-0.56%
成交量
654張
產業
上市鋼鐵類股▲0.13%
422人加入追蹤

立即追蹤
本地時間:14:30(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

彰源 (2030)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/17	5	18.05	3	18.17	18.20	2	602	0.33%
2024/06/11	0	0.00	5	18.05	18.10	-5	611	-0.82%
2024/06/06	0	0.00	4	18.15	18.15	-4	616	-0.65%
2024/06/05	1	18.45	0	0.00	18.20	1	611	0.16%
2024/05/30	3	18.60	0	0.00	18.60	3	632	0.47%
2024/05/21	0.1	19.10	0	0.00	19.15	0.1	627	0.02%
2024/04/22	0	0.00	2	18.90	18.85	-2	518	-0.39%
2024/04/19	7	19.10	0	0.00	18.80	7	507	1.38%
2024/04/18	3	18.92	0	0.00	18.95	3	496	0.60%
2024/04/17	0	0.00	5	18.52	18.55	-5	468	-1.07%
2024/04/10	1	19.25	6	19.35	18.95	-5	454	-1.10%
2024/04/09	6	19.00	2	19.55	19.25	4	444	0.90%
2024/03/22	1	18.20	0	0.00	18.25	1	532	0.19%
2024/03/15	0	0.00	5	18.25	18.40	-5	823	-0.61%
2024/03/14	5	18.45	0	0.00	18.45	5	811	0.62%
2024/03/04	0	18.90	0	0.00	18.90	0	778	0.00%
2024/02/26	0	19.10	0	0.00	19.10	0	774	0.00%
2024/02/23	2	18.90	0	0.00	19.20	2	765	0.26%
2024/01/16	0	0.00	10	18.70	18.75	-10	810	-1.23%
2024/01/11	3	19.10	0	0.00	19.05	3	824	0.36%
2024/01/09	0	0.00	4	19.15	19.10	-4	865	-0.46%
2023/12/27	0.1	20.00	0	0.00	19.95	0.1	867	0.01%
2023/12/26	0	0.00	5	20.10	20.20	-5	865	-0.58%
2023/12/25	10	20.93	0	0.00	20.25	10	862	1.16%
2023/12/21	0	20.10	0	0.00	20.15	0	806	0.00%
2023/12/20	1	20.90	1	20.40	20.40	0	797	0.00%
2023/12/19	4	20.30	21	20.08	20.40	-17	767	-2.21%
2023/12/18	22.2	20.88	5	20.90	20.50	17.2	714	2.40%
2023/12/15	4.8	19.73	10	20.50	20.50	-5.2	525	-0.99%
2023/11/21	4	18.60	0	0.00	18.65	4	450	0.89%
2023/11/09	0	0.00	0.1	17.75	17.70	-0.1	467	-0.02%
2023/11/01	0	0.00	3	17.25	17.30	-3	613	-0.49%
2023/10/31	1	17.35	0	0.00	17.35	1	621	0.16%
2023/10/23	1	17.30	0	0.00	17.30	1	669	0.15%
2023/10/18	0	0.00	0.2	17.65	17.55	-0.2	675	-0.03%
2023/10/06	1	17.80	0	0.00	17.75	1	710	0.14%
2023/09/28	0	0.00	1	18.35	18.20	-1	761	-0.13%
2023/09/27	0	0.00	1	18.40	18.30	-1	789	-0.13%
2023/09/20	0.1	19.05	0	0.00	18.85	0.1	886	0.01%
2023/09/01	0	0.00	10	18.55	18.60	-10	993	-1.01%
2023/08/31	5	18.40	0	0.00	18.45	5	996	0.50%
2023/08/25	0	0.00	30	18.15	18.15	-30	1,025	-2.92%
2023/08/22	0	0.00	1	18.15	18.20	-1	1,043	-0.10%
2023/08/21	10	18.30	0	0.00	18.20	10	1,051	0.95%
2023/08/15	1	18.30	0	0.00	18.25	1	1,056	0.09%
2023/08/14	1	18.00	0	0.00	18.30	1	1,050	0.10%
2023/08/10	10	19.70	13	20.34	19.80	-3	1,011	-0.30%
2023/08/09	0.1	21.85	0	0.00	21.00	0.1	955	0.01%
2023/08/04	10	21.30	0	0.00	21.15	10	937	1.07%
2023/08/02	26	21.24	0	0.00	21.05	26	931	2.79%
2023/07/31	10	20.45	0	0.00	20.50	10	904	1.11%
2023/07/27	5	20.70	1	20.75	20.75	4	897	0.45%
2023/07/24	0.1	20.20	0	0.00	20.20	0.1	880	0.01%
2023/07/21	1	20.35	0	0.00	20.35	1	886	0.11%
2023/07/18	0.1	20.25	0	0.00	20.20	0.1	899	0.01%
2023/07/12	10	20.90	0	0.00	20.80	10	895	1.12%
2023/07/07	10	21.43	0	0.00	21.45	10	885	1.13%
2023/07/06	6	21.74	0	0.00	21.75	6	874	0.69%
2023/06/30	1	23.20	0	0.00	23.25	1	783	0.13%
2023/06/29	0.1	23.20	0	0.00	23.20	0.1	773	0.01%
2023/06/20	0	0.00	6.2	23.10	23.20	-6.2	758	-0.82%
2023/06/16	5	23.40	0	0.00	23.30	5	749	0.67%
2023/06/15	0	0.00	5.3	22.80	22.80	-5.3	709	-0.74%
2023/06/13	5	22.65	0	0.00	22.60	5	734	0.68%
2023/06/09	1	23.00	0	0.00	23.05	1	753	0.13%
2023/06/02	0.6	23.15	0	0.00	22.65	0.6	775	0.08%
2023/05/31	1	22.60	1	22.60	22.60	0	784	0.00%
2023/05/30	2	22.55	0	0.00	22.55	2	792	0.25%
2023/05/26	10	22.38	0	0.00	22.40	10	817	1.22%
2023/05/25	5	22.50	0	0.00	22.50	5	820	0.61%
2023/05/09	0	0.00	0.3	22.30	22.15	-0.3	866	-0.03%
2023/05/05	0	0.00	0.5	22.25	22.15	-0.5	894	-0.06%
2023/05/03	0	0.00	0.5	22.00	22.05	-0.5	1,023	-0.05%
2023/04/28	1	22.05	0	0.00	22.15	1	1,080	0.09%
2023/04/25	1	21.90	0	0.00	21.95	1	1,093	0.09%
2023/04/21	13.1	22.27	0	0.00	22.25	13.1	1,093	1.19%
2023/04/20	1	22.60	0	0.00	22.65	1	1,084	0.09%
2023/04/19	1.1	23.09	3.1	23.06	23.05	-2	1,081	-0.18%
2023/04/17	2	23.40	0.2	23.45	23.35	1.8	1,071	0.17%
2023/04/14	1	23.35	0	0.00	23.45	1	1,075	0.09%
2023/04/13	0	0.00	0.5	23.45	23.35	-0.5	1,071	-0.05%
2023/04/12	1	23.30	0	0.00	23.30	1	1,084	0.09%
2023/04/11	0	0.00	2	23.25	23.30	-2	1,097	-0.18%
2023/04/07	0.1	23.35	0	0.00	23.35	0.1	1,134	0.00%
2023/03/24	0	0.00	11	23.41	23.45	-11	1,520	-0.72%
2023/03/21	0	23.55	0	0.00	23.55	0	1,798	0.00%
2023/03/20	0	0.00	1	23.35	23.35	-1	1,810	-0.06%
2023/03/17	1	23.20	0	0.00	23.35	1	1,814	0.06%
2023/03/09	0	0.00	0.1	23.80	23.60	-0.1	1,883	0.00%
2023/03/08	0	0.00	1	23.72	23.60	-1	1,897	-0.05%
2023/03/07	0	0.00	0	23.95	23.80	0	1,893	0.00%
2023/03/06	1	23.55	0	0.00	23.60	1	1,880	0.05%
2023/03/03	0	0.00	0.3	23.50	23.30	-0.3	1,882	-0.01%
2023/02/24	0	0.00	0.1	23.70	23.45	-0.1	1,877	-0.01%
2023/02/22	0	0.00	1	23.60	23.45	-1	1,896	-0.05%
2023/02/20	0	23.50	0	0.00	23.55	0	1,954	0.00%
2023/02/09	0.1	23.80	0	0.00	23.65	0.1	2,267	0.00%
2023/02/08	0.1	23.95	0	0.00	23.75	0.1	2,357	0.00%
2023/02/03	0.1	24.10	0	0.00	24.10	0.1	2,376	0.00%
2023/02/02	0	0.00	5	24.28	24.40	-5	2,361	-0.21%
2023/02/01	0	0.00	3	24.30	24.35	-3	2,345	-0.13%
2023/01/31	6	23.89	0	0.00	23.85	6	2,244	0.27%
2023/01/30	0	0.00	3	23.50	23.40	-3	2,218	-0.14%
2023/01/17	3	23.10	0	0.00	23.10	3	2,200	0.14%
2023/01/16	5.1	22.85	0	0.00	22.85	5.1	2,197	0.23%
2023/01/11	0.1	22.95	0	0.00	23.00	0.1	2,219	0.00%
2023/01/10	0.1	23.00	0	0.00	22.95	0.1	2,224	0.00%
2023/01/06	2	23.05	0	0.00	23.05	2	2,247	0.09%
2023/01/05	0	0.00	2	23.20	23.20	-2	2,281	-0.09%
2023/01/04	0	0.00	1	23.25	23.25	-1	2,284	-0.04%
2022/12/30	1	23.35	1	23.60	23.20	0	2,284	0.00%
2022/12/28	0	0.00	2	23.10	23.10	-2	2,277	-0.09%
2022/12/23	1	23.50	0	0.00	23.95	1	2,264	0.04%
2022/12/22	6	23.84	2	23.75	23.65	4	2,247	0.18%
2022/12/21	5	23.51	5	23.36	23.40	0	2,181	0.00%
2022/12/19	5	22.50	0	0.00	22.55	5	2,064	0.24%
2022/12/16	0	0.00	6	23.05	23.05	-6	2,046	-0.29%
2022/12/15	2	23.63	1	23.75	23.40	1	2,032	0.05%
2022/12/14	1	23.00	0	0.00	23.00	1	1,929	0.05%
2022/12/13	6	23.20	12	23.25	23.30	-6	1,888	-0.32%
2022/12/12	0	0.00	4	22.20	22.30	-4	1,773	-0.23%
2022/12/09	1	22.70	5	22.65	22.70	-4	1,773	-0.23%
2022/12/08	1	23.00	1	22.75	22.70	0	1,782	0.00%
2022/12/07	0	0.00	1	23.00	22.60	-1	1,780	-0.06%
2022/12/05	4	23.30	0	0.00	23.15	4	1,767	0.23%
2022/11/30	1	22.50	0	0.00	22.65	1	1,772	0.06%
2022/11/23	5	22.10	0	0.00	22.10	5	1,789	0.28%
2022/11/22	0	0.00	3	22.13	22.00	-3	1,803	-0.17%
2022/11/21	0	0.00	2	22.25	22.30	-2	1,804	-0.11%
2022/11/18	0.1	22.35	2	22.20	22.15	-2	1,813	-0.11%
2022/11/16	6	22.83	0	0.00	22.80	6	1,811	0.33%
2022/11/15	2	23.10	6	23.08	23.10	-4	1,773	-0.23%
2022/11/14	13	21.89	0	0.00	22.00	13	1,666	0.78%
2022/11/11	11	21.45	0	0.00	21.35	11	1,666	0.66%
2022/11/10	1	21.95	2	21.75	21.65	-1	1,726	-0.06%
2022/11/09	0	0.00	2	22.40	22.15	-2	1,744	-0.11%
2022/11/08	0	0.00	11	22.24	22.15	-11	1,853	-0.59%
2022/11/04	2	21.78	0	0.00	21.90	2	2,129	0.09%
2022/11/03	0	0.00	6	23.35	23.35	-6	2,086	-0.29%
2022/10/25	1	22.55	0	0.00	22.70	1	2,505	0.04%
2022/10/20	0	0.00	1	22.85	22.85	-1	2,512	-0.04%
2022/10/18	1	22.45	0	0.00	22.40	1	2,534	0.04%
2022/10/13	6	21.60	0	0.00	21.60	6	2,652	0.23%
2022/10/03	0	0.00	1	23.50	23.30	-1	2,767	-0.04%
2022/09/30	0	0.00	12	23.53	23.60	-12	2,788	-0.43%
2022/09/28	14	23.21	10	22.15	22.15	4	2,768	0.14%
2022/09/26	3	23.40	0	0.00	23.50	3	2,765	0.11%
2022/09/23	0	0.00	2	24.85	24.60	-2	2,769	-0.07%
2022/09/22	0	0.00	8	24.60	24.65	-8	2,798	-0.29%
2022/09/20	1	24.65	1	24.75	24.90	0	2,818	0.00%
2022/09/16	0	0.00	12	24.80	24.85	-12	2,842	-0.42%
2022/09/14	0	0.00	1	24.85	25.20	-1	2,887	-0.03%
2022/09/13	1	25.40	0	0.00	25.45	1	2,924	0.03%
2022/09/12	12	25.35	0	0.00	25.40	12	2,983	0.40%
2022/09/08	2	24.43	2	24.70	24.75	0	2,993	0.00%
2022/09/05	0	0.00	5	23.85	24.00	-5	3,017	-0.17%
2022/09/02	5	24.00	0	0.00	24.00	5	3,053	0.16%
2022/08/29	0	0.00	1	24.60	24.85	-1	3,064	-0.03%
2022/08/23	0	0.00	2	25.30	25.30	-2	3,097	-0.06%
2022/08/22	0	0.00	11	25.38	25.35	-11	3,109	-0.35%
2022/08/18	7	25.80	0	0.00	25.90	7	3,102	0.23%
2022/08/17	2	25.55	1	26.20	25.55	1	3,077	0.03%
2022/08/15	4	25.40	0	0.00	25.60	4	3,004	0.13%
2022/08/12	33	25.36	27	25.08	25.05	6	2,942	0.20%
2022/08/11	7	24.30	0.1	24.40	24.30	6.9	2,820	0.24%
2022/08/04	1.1	22.76	1	22.70	22.65	0.1	2,885	0.00%
2022/08/02	6	22.78	1	22.55	22.75	5	2,926	0.17%
2022/08/01	2	23.30	6	23.71	23.65	-4	2,974	-0.13%
2022/07/26	10	21.88	0	0.00	21.90	10	3,108	0.32%
2022/07/22	0	0.00	1	22.25	22.15	-1	3,286	-0.03%
2022/07/19	2	23.88	1	23.65	24.00	1	3,509	0.03%
2022/07/18	2	23.18	1	23.15	23.35	1	3,698	0.03%
2022/07/15	2.1	22.53	1	22.70	22.90	1.1	3,964	0.03%
2022/07/12	1	22.75	4	22.11	22.00	-3	5,014	-0.06%
2022/07/08	0	0.00	1	23.20	23.30	-1	5,934	-0.02%
2022/07/07	1	22.40	0	0.00	22.80	1	6,798	0.01%
2022/07/06	1	22.35	1	22.45	22.35	0	7,690	0.00%
2022/07/04	5	22.30	0	0.00	22.50	5	8,955	0.06%
2022/06/27	0	0.00	1	25.20	25.25	-1	9,089	-0.01%
2022/06/22	1	24.50	0	0.00	24.25	1	9,269	0.01%
2022/06/20	2	25.03	0	0.00	24.50	2	9,445	0.02%
2022/06/17	1	26.15	6	26.13	26.10	-5	9,568	-0.05%
2022/06/16	3.1	27.10	0	0.00	26.60	3.1	9,848	0.03%
2022/06/14	1	27.50	0	0.00	27.70	1	9,895	0.01%
2022/06/13	2	28.05	0	0.00	27.90	2	9,942	0.02%
2022/06/10	0.1	28.90	0	0.00	28.85	0.1	10,002	0.00%
2022/06/01	1	29.50	1	29.50	29.35	0	12,212	0.00%
2022/05/31	0	0.00	37	29.58	29.25	-37	12,628	-0.29%
2022/05/26	40	29.11	36	29.80	28.95	4	13,874	0.03%
2022/05/25	36	29.50	0	0.00	29.50	36	14,164	0.25%
2022/05/23	0	0.00	3	29.80	29.80	-3	14,775	-0.02%
2022/05/20	0	29.50	0	0.00	29.40	0	15,929	0.00%
2022/05/19	6	28.68	0	0.00	29.05	6	16,162	0.04%
2022/05/17	1	29.15	1.2	28.98	29.00	-0.2	16,112	0.00%
2022/05/16	6	28.69	0	0.00	29.00	6	16,103	0.04%
2022/05/13	2.2	28.35	1	28.35	28.40	1.2	16,081	0.01%
2022/05/12	1	28.50	18	29.22	28.35	-17	16,004	-0.11%
2022/05/11	1	29.75	0	0.00	29.60	1	15,959	0.01%
2022/05/10	2	30.10	0	0.00	30.05	2	15,933	0.01%
2022/05/09	4	30.34	11	30.91	29.90	-7	15,903	-0.04%
2022/05/06	0	0.00	2	32.05	31.90	-2	15,869	-0.01%
2022/05/05	10	33.40	0	0.00	33.00	10	15,884	0.06%
2022/05/04	0	0.00	1	32.45	32.30	-1	15,819	-0.01%
2022/05/03	1	32.75	1	32.60	32.55	0	15,787	0.00%
2022/04/29	2	33.08	1	33.20	33.05	1	15,714	0.01%
2022/04/28	7	33.84	0	0.00	33.50	7	15,721	0.04%
2022/04/27	5	33.45	0	0.00	33.50	5	15,748	0.03%
2022/04/26	4	35.65	1	34.45	34.55	3	15,660	0.02%
2022/04/25	35.2	36.07	4	37.05	35.40	31.2	15,540	0.20%
2022/04/22	5	37.69	104	39.19	37.80	-99	15,415	-0.64%	大賣/
2022/04/21	16	38.92	4	38.65	37.90	12	15,222	0.08%
2022/04/20	6	40.67	17	40.97	39.90	-11	15,015	-0.07%
2022/04/19	7	40.09	13	40.57	40.50	-6	14,598	-0.04%
2022/04/18	4	38.87	1	39.60	38.85	3	14,212	0.02%
2022/04/15	8	40.78	5	41.13	39.65	3	14,048	0.02%
2022/04/14	10	40.15	13	39.63	40.00	-3	13,629	-0.02%
2022/04/13	7	40.36	15	40.00	40.45	-8	13,139	-0.06%
2022/04/12	73	38.78	61.1	38.34	38.70	12	12,272	0.10%
2022/04/11	14.1	36.82	43	37.63	38.00	-29	11,385	-0.25%
2022/04/08	2	34.60	12	34.24	35.45	-10	10,481	-0.10%
2022/04/07	6	33.17	5	33.80	32.50	1	10,140	0.01%
2022/04/01	0	0.00	1	33.05	33.30	-1	10,125	-0.01%
2022/03/31	3	33.30	1	33.30	33.00	2	10,152	0.02%
2022/03/30	12	33.26	6	33.30	33.70	6	10,132	0.06%
2022/03/29	1	33.75	0	0.00	33.65	1	10,090	0.01%
2022/03/28	3	33.90	1	33.85	34.20	2	10,088	0.02%
2022/03/25	0	0.00	1	34.65	34.65	-1	10,128	-0.01%
2022/03/24	5	34.63	12	34.48	34.60	-7	10,187	-0.07%
2022/03/23	2	33.85	0	0.00	34.05	2	10,131	0.02%
2022/03/22	0	0.00	1	34.10	34.10	-1	10,098	-0.01%
2022/03/21	8	34.12	6	34.03	33.95	2	9,932	0.02%
2022/03/18	2	32.93	1	33.10	32.85	1	9,686	0.01%
2022/03/16	6	33.00	0	0.00	32.50	6	9,755	0.06%
2022/03/15	1	32.80	10	33.15	32.80	-9	9,738	-0.09%
2022/03/14	1	33.80	1	33.80	34.00	0	9,852	0.00%
2022/03/11	4	33.76	1	33.80	33.80	3	9,846	0.03%
2022/03/10	6	33.20	1	33.20	33.20	5	9,659	0.05%
2022/03/09	9	32.86	1	33.30	33.50	8	9,528	0.08%
2022/03/08	14	35.57	16	35.73	32.75	-2	9,264	-0.02%
2022/03/07	0	0.00	23	34.60	34.25	-23	8,422	-0.27%
2022/03/04	71	34.02	38	33.95	33.40	33	7,996	0.41%
2022/03/03	3	33.25	0	0.00	33.35	3	7,627	0.04%
2022/03/02	3	33.28	2.2	33.54	33.20	0.8	7,568	0.01%
2022/03/01	10	34.12	5.2	33.56	33.35	4.8	7,232	0.07%
2022/02/25	114	32.37	42	31.73	31.80	72	6,756	1.07%	大買/
2022/02/24	45	31.17	0	0.00	31.05	45	6,584	0.68%
2022/02/23	1.1	32.23	2	32.43	32.35	-0.9	6,393	-0.01%
2022/02/22	174	31.41	152	31.67	31.70	22	6,021	0.37%	大買/大賣/
2022/02/21	0	0.00	1	31.40	31.40	-1	4,898	-0.02%
2022/02/15	8	29.00	0	0.00	28.45	8	4,925	0.16%
2022/02/10	1	29.60	0	0.00	29.60	1	5,740	0.02%
2022/01/25	2	27.55	0	0.00	27.50	2	6,311	0.03%
2022/01/20	5	28.25	5	28.65	28.45	0	6,290	0.00%
2022/01/18	2	28.35	2	27.95	27.85	0	6,171	0.00%
2022/01/14	0	0.00	4	28.00	28.05	-4	6,432	-0.06%
2022/01/13	1	29.10	2	29.00	28.70	-1	6,562	-0.02%
2022/01/10	3	28.77	1	29.00	28.35	2	6,558	0.03%
2021/12/27	0	0.00	15	30.30	30.00	-15	6,914	-0.22%
2021/12/24	12	30.73	2	30.45	30.45	10	6,956	0.14%
2021/12/23	3	31.12	8	31.07	30.95	-5	6,986	-0.07%
2021/12/22	3	31.27	0	0.00	31.25	3	7,020	0.04%
2021/12/21	0	0.00	5	30.85	31.50	-5	7,022	-0.07%
2021/12/20	3	30.90	0	0.00	30.90	3	6,968	0.04%
2021/12/17	0	0.00	3	30.55	30.40	-3	6,808	-0.04%
2021/12/15	0	0.00	1	29.90	29.85	-1	6,855	-0.01%
2021/12/14	0	0.00	11	30.09	29.85	-11	6,881	-0.16%
2021/12/13	0	0.00	1	31.10	31.00	-1	6,895	-0.01%
2021/12/10	1	30.60	0	0.00	30.25	1	6,891	0.01%
2021/12/09	2	31.00	0	0.00	30.85	2	7,146	0.03%
2021/12/08	11	32.09	2	32.80	31.35	9	7,451	0.12%
2021/12/06	2	30.80	1	31.10	30.75	1	7,532	0.01%
2021/12/02	10	30.41	17	30.70	30.55	-7	7,799	-0.09%
2021/12/01	2	30.30	0	0.00	30.55	2	7,939	0.03%
2021/11/30	5.1	30.15	1	30.25	30.50	4.1	8,103	0.05%
2021/11/26	0	0.00	1	30.55	30.00	-1	8,586	-0.01%
2021/11/25	1	30.75	0	0.00	30.55	1	9,167	0.01%
2021/11/24	5	30.78	6	31.13	30.25	-1	9,347	-0.01%
2021/11/22	2	29.35	2	29.20	29.20	0	9,805	0.00%
2021/11/18	2	29.45	0	0.00	29.40	2	9,985	0.02%
2021/11/16	2	30.28	3	29.95	29.80	-1	10,323	-0.01%
2021/11/15	3	30.87	0	0.00	30.55	3	10,411	0.03%
2021/11/12	0	31.30	0	0.00	31.50	0	10,625	0.00%
2021/11/11	18	32.65	3	32.17	31.40	15	10,678	0.14%
2021/11/10	5	30.92	2	31.35	30.75	3	10,475	0.03%
2021/11/09	5	31.45	4	31.26	31.70	1	10,575	0.01%
2021/11/08	2	31.25	9	31.01	31.75	-7	10,343	-0.07%
2021/11/04	5	29.33	1	29.30	29.35	4	10,487	0.04%
2021/11/03	0	0.00	1	29.05	29.00	-1	10,656	-0.01%
2021/11/02	1	27.70	2	27.70	27.65	-1	10,916	-0.01%
2021/10/29	1	28.40	2	28.68	28.55	-1	11,607	-0.01%
2021/10/28	2	28.50	0	0.00	28.45	2	11,730	0.02%
2021/10/27	1	28.65	0	0.00	28.60	1	12,002	0.01%
2021/10/25	1	28.50	0	0.00	29.10	1	13,660	0.01%
2021/10/22	2.1	28.62	0	0.00	28.50	2.1	14,604	0.01%
2021/10/21	0	0.00	55	30.40	31.05	-55	14,967	-0.37%
2021/10/20	55	29.15	0	0.00	29.15	55	15,438	0.36%
2021/10/19	2	29.40	5	29.98	29.80	-3	16,464	-0.02%
2021/10/12	3	28.75	0	0.00	28.80	3	23,945	0.01%
2021/10/08	1	29.80	0	0.00	29.60	1	24,111	0.00%
2021/10/07	0	0.00	2	30.25	30.30	-2	24,307	-0.01%
2021/10/06	2	30.10	3	30.07	29.60	-1	24,604	0.00%
2021/10/05	2	30.00	1	29.15	30.60	1	24,978	0.00%
2021/10/04	0.1	30.75	2	31.30	29.45	-2	25,171	-0.01%
2021/10/01	0.1	31.44	15	31.59	31.35	-14.9	25,489	-0.06%
2021/09/30	4	33.03	0	0.00	33.40	4	25,520	0.02%
2021/09/27	0	33.80	0	0.00	33.65	0	25,971	0.00%
2021/09/24	1	33.95	2	34.20	33.90	-1	28,025	0.00%
2021/09/23	20	33.70	21	33.58	33.80	-1	29,020	0.00%
2021/09/22	14.1	33.96	10	33.60	33.40	4.1	29,056	0.01%
2021/09/17	2	36.08	3	35.93	36.25	-1	29,013	0.00%
2021/09/16	0	0.00	2	36.00	35.85	-2	29,113	-0.01%
2021/09/15	1	36.05	1	36.55	36.25	0	29,976	0.00%
2021/09/14	36	36.36	11	36.62	36.60	25	30,527	0.08%
2021/09/13	3	37.33	9	37.72	37.70	-6	30,927	-0.02%
2021/09/10	8	36.28	6	36.19	35.85	2	30,720	0.01%
2021/09/09	2	34.65	0	0.00	35.65	2	30,726	0.01%
2021/09/08	19	35.59	15	34.93	34.65	4	30,970	0.01%
2021/09/07	6	35.58	6	35.52	35.50	0	31,365	0.00%
2021/09/06	4	36.80	2	37.05	36.35	2	31,588	0.01%
2021/09/03	3	37.28	6	36.88	36.15	-3	31,652	-0.01%
2021/09/02	0	0.00	1	37.30	36.35	-1	31,707	0.00%
2021/09/01	6	38.57	10.1	38.33	37.80	-4.1	31,736	-0.01%
2021/08/31	8	37.13	5	38.16	38.00	3	31,788	0.01%
2021/08/30	0	0.00	1	35.65	36.00	-1	31,800	0.00%
2021/08/27	3	35.93	2	35.88	35.60	1	32,781	0.00%
2021/08/26	2	35.00	17	37.85	37.85	-15	32,794	-0.05%
2021/08/25	8	34.30	6	34.38	34.45	2	33,110	0.01%
2021/08/24	6	34.07	9	34.04	34.35	-3	33,173	-0.01%
2021/08/23	1.1	34.41	3	34.70	34.55	-1.9	33,389	-0.01%
2021/08/20	0	0.00	7	32.71	33.05	-7	33,475	-0.02%
2021/08/19	13	33.48	2	34.00	32.00	11	33,545	0.03%
2021/08/18	2	32.58	13	32.21	34.65	-11	33,422	-0.03%
2021/08/17	2	35.13	7	34.10	33.30	-5	33,210	-0.02%
2021/08/16	2	36.45	2	37.45	35.80	0	33,105	0.00%
2021/08/13	17	37.65	8	37.68	37.10	9	33,104	0.03%
2021/08/12	3	38.63	6	37.84	38.65	-3	33,123	-0.01%
2021/08/11	11	37.60	7	37.79	36.60	4	33,111	0.01%
2021/08/10	8	38.04	6	37.38	37.50	2	32,846	0.01%
2021/08/09	4	39.43	1	39.05	38.70	3	32,733	0.01%
2021/08/06	2	39.08	3	39.07	38.45	-1	32,640	0.00%
2021/08/05	10	40.05	10.1	39.45	38.75	-0.1	32,500	0.00%
2021/08/04	20.1	42.49	13	42.33	41.75	7.1	32,306	0.02%
2021/08/03	3	44.25	4	43.74	43.70	-1	32,746	0.00%
2021/08/02	16	43.71	9.1	43.70	44.20	7	33,032	0.02%
2021/07/30	21	45.03	19	45.15	43.45	2	33,468	0.01%
2021/07/29	31.2	44.42	35	44.21	44.40	-3.8	33,297	-0.01%
2021/07/28	50	42.59	41	42.60	42.60	9	32,504	0.03%
2021/07/27	17.3	42.27	7.3	42.82	41.00	10	31,739	0.03%
2021/07/26	9	44.04	9	44.42	43.80	0	31,543	0.00%
2021/07/23	44	43.38	32	43.97	44.50	12	31,275	0.04%
2021/07/22	51.8	45.03	42	44.31	41.80	9.8	30,280	0.03%
2021/07/21	45	50.26	53	49.16	44.85	-8	29,275	-0.03%
2021/07/20	62.1	45.70	62	46.43	49.00	0.1	27,045	0.00%
2021/07/19	1	42.90	26	44.36	44.60	-25	24,346	-0.10%
2021/07/16	41.1	40.71	55	41.01	40.55	-14	24,443	-0.06%
2021/07/15	1	37.60	1	39.00	39.25	0	23,694	0.00%
2021/07/14	7	36.63	4	37.55	35.70	3	23,756	0.01%
2021/07/13	4.3	40.48	0	0.00	39.65	4.3	23,855	0.02%
2021/07/12	8	43.25	9	43.64	44.05	-1	23,856	0.00%
2021/07/09	10	38.55	6	40.03	40.05	4	23,532	0.02%
2021/07/08	3	38.33	45	38.65	39.90	-42	23,410	-0.18%
2021/07/07	2	37.50	0	0.00	36.45	2	23,108	0.01%
2021/07/06	0	0.00	13.1	37.46	37.90	-13.1	23,435	-0.06%
2021/07/05	18	37.94	44	39.00	37.30	-26	23,404	-0.11%
2021/07/02	5	36.34	5	37.80	37.50	0	23,550	0.00%
2021/07/01	222.1	37.85	141	38.52	37.50	81.1	23,315	0.35%	大買/大賣/
2021/06/30	18	37.23	3	37.38	37.40	15	21,264	0.07%
2021/06/29	0	0.00	0	34.00	34.00	0	20,231	0.00%
2021/06/28	0	0.00	4.5	30.95	30.95	-4.5	20,106	-0.02%
2021/06/25	2	28.15	1	28.15	28.15	1	20,018	0.00%
2021/06/24	20	24.39	28	25.27	25.60	-8	19,874	-0.04%
2021/06/23	14	24.23	15	24.54	23.30	-1	18,929	-0.01%
2021/06/22	11	24.10	8	24.04	24.45	3	18,295	0.02%
2021/06/18	25	23.26	2	23.38	22.80	23	17,396	0.13%
2021/06/17	2	24.58	12	23.87	23.65	-10	17,110	-0.06%
2021/06/16	4	24.46	1	23.80	23.80	3	16,744	0.02%
2021/06/15	4	23.88	2	23.70	24.00	2	16,152	0.01%
2021/06/11	1	23.50	2	23.30	23.10	-1	15,705	-0.01%
2021/06/10	5	22.48	4	21.95	22.70	1	15,430	0.01%
2021/06/09	2	22.88	0	0.00	22.85	2	15,160	0.01%
2021/06/08	0	0.00	32.2	23.26	23.00	-32.2	14,935	-0.22%
2021/06/07	21	24.15	20.1	23.15	22.15	0.9	14,482	0.01%
2021/06/04	80.1	23.63	113	23.89	24.10	-32.9	13,797	-0.24%	大賣/
2021/06/03	46	22.24	16	22.37	22.60	30	12,536	0.24%
2021/06/02	26	22.02	12	22.29	22.85	14	12,092	0.12%
2021/06/01	5	20.30	8	20.54	20.80	-3	11,434	-0.03%
2021/05/31	12	21.18	9	20.92	20.25	3	11,310	0.03%
2021/05/28	5	20.19	14	20.24	20.10	-9	10,913	-0.08%
2021/05/27	2	18.80	4	18.93	19.05	-2	10,607	-0.02%
2021/05/26	2	18.05	0	0.00	17.95	2	10,338	0.02%
2021/05/21	12	18.17	11	17.88	18.25	1	10,266	0.01%
2021/05/20	2	18.00	0	0.00	17.60	2	10,175	0.02%
2021/05/19	2	18.48	5	18.30	19.05	-3	9,961	-0.03%
2021/05/18	1	16.90	1	17.25	17.35	0	9,722	0.00%
2021/05/17	0	0.00	4	16.00	15.80	-4	9,586	-0.04%
2021/05/14	8	17.89	8	17.58	17.55	0	9,464	0.00%
2021/05/13	260	18.48	444	18.96	18.35	-184	9,249	-1.99%	大買/大賣/鉅額交易
2021/05/12	320	20.91	185	21.18	20.35	135	8,951	1.51%	大買/大賣/鉅額交易
2021/05/11	302	22.20	235	22.47	22.60	67	8,661	0.77%	大買/大賣/
2021/05/10	5	21.12	4	22.18	22.25	1	7,879	0.01%
2021/05/07	9	20.00	4	20.61	20.25	5	7,408	0.07%
2021/05/06	4	19.39	6	19.33	19.90	-2	6,663	-0.03%
2021/05/05	1	17.45	6.6	18.33	18.10	-5.6	6,073	-0.09%
2021/05/04	15	18.01	6	17.94	17.50	9	5,920	0.15%
2021/05/03	3	20.15	63	19.49	19.25	-60	5,689	-1.05%
2021/04/29	25	18.88	9	18.81	18.80	16	5,292	0.30%
2021/04/28	4	18.14	9	18.12	18.30	-5	4,916	-0.10%
2021/04/27	9	18.18	14	18.03	18.15	-5	4,848	-0.10%
2021/04/26	15	18.30	6	18.37	18.40	9	4,744	0.19%
2021/04/23	3	17.90	50	17.30	17.60	-47	4,627	-1.02%
2021/04/22	41	19.45	8	18.92	18.00	33	4,518	0.73%
2021/04/21	19	18.19	11	18.19	18.20	8	3,948	0.20%
2021/04/20	10	18.34	12	18.08	18.50	-2	3,754	-0.05%
2021/04/19	74	18.22	10	17.75	18.70	64	3,496	1.83%
2021/04/16	20	16.79	17	16.89	17.00	3	3,170	0.09%
2021/04/15	5	15.77	4	16.06	15.95	1	2,880	0.03%
2021/04/14	7	15.87	51	16.15	15.70	-44	2,821	-1.56%
2021/04/13	0	0.00	12	15.75	15.70	-12	2,707	-0.44%
2021/04/12	57	15.57	12	15.54	16.10	45	2,641	1.70%
2021/04/09	4	14.78	6	14.60	14.65	-2	2,216	-0.09%
2021/04/08	16	15.03	4	14.98	15.10	12	2,143	0.56%
2021/04/07	5	13.95	0	0.00	14.00	5	1,926	0.26%
2021/03/29	0	0.00	2	13.50	13.45	-2	2,109	-0.09%
2021/03/26	5	13.20	0	0.00	13.35	5	2,332	0.21%
2021/03/25	2	13.25	0	0.00	13.20	2	2,589	0.08%
2021/03/23	2	13.10	0	0.00	13.20	2	2,790	0.07%
2021/02/26	2	14.35	2	14.00	14.05	0	3,845	0.00%
2021/02/23	1	14.35	5	14.45	14.35	-4	3,757	-0.11%
2021/02/22	0	0.00	10	13.74	13.85	-10	3,630	-0.28%
2021/02/18	2	13.20	0	0.00	13.20	2	3,587	0.06%
2021/01/19	5	13.00	5	12.70	12.85	0	3,410	0.00%
2021/01/08	0	0.00	1	14.60	14.25	-1	3,207	-0.03%
2021/01/07	0	0.00	2	14.20	14.45	-2	3,132	-0.06%
2021/01/05	10	14.65	0	0.00	14.70	10	3,008	0.33%
2021/01/04	0	0.00	2	14.40	14.50	-2	2,906	-0.07%
2020/12/31	0	0.00	11	14.69	14.50	-11	2,866	-0.38%
2020/12/30	20	14.65	19	14.68	14.55	1	2,822	0.04%
2020/12/29	2	14.20	1.1	14.15	14.10	0.9	2,649	0.03%
2020/12/28	2	13.80	0	0.00	13.75	2	2,574	0.08%
2020/12/24	3	14.20	0	0.00	14.10	3	2,489	0.12%
2020/12/23	2	14.05	1	13.70	14.05	1	2,398	0.04%
2020/12/22	12	14.09	32	14.91	14.00	-20	2,337	-0.86%
2020/12/21	16	14.71	17	14.87	14.90	-1	2,107	-0.05%
2020/12/18	1	14.25	0	0.00	14.25	1	1,837	0.05%
2020/12/17	5	14.25	14	14.37	14.10	-9	1,784	-0.50%
2020/12/16	3	14.10	1	14.10	13.90	2	1,615	0.12%
2020/12/15	6	14.15	5	14.95	13.90	1	1,535	0.07%
2020/12/14	0	0.00	5	13.50	13.60	-5	1,288	-0.39%
2020/12/11	10	13.23	1	13.30	13.00	9	1,200	0.75%
2020/12/10	10	13.65	0	0.00	13.20	10	1,127	0.89%
2020/12/09	1	13.00	0	0.00	13.20	1	958	0.10%
2020/12/08	3	13.35	0	0.00	13.35	3	843	0.36%
2020/12/01	2	12.00	0	0.00	12.00	2	517	0.39%
2020/11/30	0	0.00	3	12.07	12.15	-3	468	-0.64%
2020/11/27	0	0.00	2	11.25	11.35	-2	384	-0.52%
2020/11/26	2	11.10	0	0.00	11.05	2	360	0.55%
2020/09/24	1	10.05	0	0.00	10.05	1	363	0.28%
2020/07/22	0	0.00	12	10.70	10.70	-12	370	-3.24%
2020/06/15	0.9	10.35	0	0.00	10.35	0.9	382	0.24%
2020/05/28	0	0.00	1	10.40	10.30	-1	389	-0.26%
2020/04/30	0	0.00	30	10.30	10.50	-30	385	-7.79%
2020/04/13	1	9.90	0	0.00	9.98	1	357	0.28%
2020/04/08	1	9.83	0	0.00	9.85	1	353	0.28%
2020/03/19	0	0.00	5	8.96	9.09	-5	311	-1.60%
2020/03/12	0	0.00	1	10.00	10.00	-1	282	-0.35%
2020/02/21	5	11.30	0	0.00	11.25	5	254	1.96%
2020/02/20	0.4	11.30	0	0.00	11.30	0.4	254	0.17%
2020/02/18	2	11.25	0	0.00	11.25	2	265	0.75%
2020/01/14	1	12.45	1	12.45	12.40	0	289	0.00%
2020/01/13	0	0.00	1	12.40	12.45	-1	293	-0.34%
2020/01/07	2	12.20	0	0.00	12.20	2	302	0.66%
2019/12/17	1	12.25	0	0.00	12.25	1	347	0.29%
2019/11/18	0	0.00	1	12.20	12.20	-1	710	-0.14%
2019/11/14	4	12.35	0	0.00	12.30	4	700	0.57%
2019/11/12	2	12.55	0	0.00	12.50	2	695	0.29%
2019/10/28	1	12.75	0	0.00	12.80	1	708	0.14%
2019/10/25	2	12.80	0	0.00	12.75	2	710	0.28%
2019/10/22	2	12.95	0	0.00	12.90	2	710	0.28%
2019/10/21	5	12.91	0	0.00	12.90	5	715	0.70%
2019/10/04	0	0.00	5	13.15	13.20	-5	791	-0.63%
2019/10/03	0	0.00	5	13.15	13.15	-5	789	-0.63%
2019/10/01	0	0.00	10	13.25	13.20	-10	792	-1.26%
2019/09/26	10	13.05	0	0.00	13.05	10	789	1.27%
2019/09/25	3	13.15	0	0.00	13.05	3	785	0.38%
2019/09/11	3	13.50	0	0.00	13.45	3	763	0.39%
2019/09/06	2	13.45	0	0.00	13.45	2	740	0.27%
2019/09/05	10	13.55	0	0.00	13.55	10	726	1.38%
2019/09/03	0	0.00	2	14.00	14.00	-2	655	-0.30%
2019/09/02	2	13.90	2	13.55	13.85	0	580	0.00%
2019/08/05	0	0.00	4	12.50	12.55	-4	380	-1.05%
2019/08/02	5	12.58	0	0.00	12.50	5	396	1.26%
2019/07/29	0	0.00	1	12.90	12.75	-1	431	-0.23%
2019/07/26	1	12.70	0	0.00	12.70	1	433	0.23%
2019/07/22	1	13.20	0	0.00	13.00	1	433	0.23%
2019/07/18	0	0.00	1	12.70	12.75	-1	393	-0.25%
2019/07/17	1	12.55	0	0.00	12.55	1	389	0.26%
2019/07/15	1	13.45	0	0.00	13.45	1	370	0.27%
2019/03/22	2	14.35	0	0.00	14.35	2	543	0.37%
2019/03/11	0	14.10	0	0.00	14.15	0	447	0.00%
2019/01/23	0	0.00	2	12.65	12.80	-2	432	-0.46%
2018/10/19	2	12.65	0	0.00	12.60	2	629	0.32%
2018/10/11	10	12.75	0	0.00	12.80	10	655	1.52%
2018/10/08	0	0.00	25	14.08	14.10	-25	642	-3.89%
2018/08/27	0	0.00	2	15.10	14.95	-2	760	-0.26%
2018/08/23	5	15.00	1	14.95	15.10	4	782	0.51%
2018/07/27	5	14.25	0	0.00	14.20	5	811	0.62%
2018/07/23	2	14.20	0	0.00	14.20	2	841	0.24%
2018/07/20	6	14.36	0	0.00	14.30	6	860	0.70%
2018/06/14	0	0.00	1	16.20	16.15	-1	1,322	-0.08%
2018/06/05	0	0.00	1	16.55	16.30	-1	1,305	-0.08%
2018/06/04	1	16.35	0	0.00	16.35	1	1,295	0.08%
2018/06/01	0	0.00	2	15.95	16.05	-2	1,266	-0.16%
2018/05/29	2	15.65	0	0.00	15.75	2	1,341	0.15%
2018/05/28	1	15.80	0	0.00	15.90	1	1,466	0.07%
2018/05/24	1	16.05	0	0.00	16.10	1	1,531	0.07%
2018/05/10	1	15.90	0	0.00	15.90	1	1,685	0.06%
2018/05/09	3	15.98	0	0.00	15.95	3	1,687	0.18%
2018/05/07	12	16.00	0	0.00	16.00	12	1,753	0.68%
2018/04/24	0	0.00	2	16.65	16.35	-2	1,903	-0.11%
2018/04/23	2	17.00	0	0.00	17.10	2	1,858	0.11%
2018/04/19	1	16.60	0	0.00	16.35	1	1,749	0.06%
2018/04/18	0	0.00	0	15.60	15.60	0	1,677	0.00%
2018/04/17	0	0.00	3	15.75	15.60	-3	1,836	-0.16%
2018/04/09	3	15.80	0	0.00	15.85	3	2,002	0.15%
2018/03/22	1	16.00	1	16.05	15.85	0	1,982	0.00%
2018/03/02	1	17.25	1	17.30	17.10	0	1,912	0.00%
2018/03/01	0	0.00	1	17.55	17.60	-1	1,879	-0.05%
2018/02/27	1	16.95	0	0.00	16.75	1	1,743	0.06%
2018/02/06	0	0.00	4	15.28	15.35	-4	1,647	-0.24%
2018/01/26	1	16.45	0	0.00	16.45	1	1,786	0.06%
2018/01/25	2	16.93	2	16.65	16.65	0	2,419	0.00%
2018/01/22	0	0.00	1	15.75	15.75	-1	2,440	-0.04%
2018/01/12	1	16.60	0	0.00	16.60	1	2,506	0.04%
2018/01/10	0	0.00	6	16.53	16.40	-6	2,340	-0.26%
2018/01/09	1	16.45	0	0.00	16.30	1	2,340	0.04%
2018/01/08	2	16.70	9	16.55	16.45	-7	2,426	-0.29%
2018/01/05	0	0.00	1	16.50	16.30	-1	2,389	-0.04%