春源 (2010)-富邦-陽明券商分點個股進出

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

春源

(2010)

可現股當沖

股價
21.10
漲跌
▲0.15
漲幅
+0.72%
成交量
994張
產業
上市鋼鐵類股
396人加入追蹤

立即追蹤
本地時間:14:30

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

春源 (2010)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/10	5	20.94	0	0.00	21.10	5	1,684	0.30%
2024/05/09	0	0.00	6	20.95	20.95	-6	1,676	-0.36%
2024/05/08	0	0.00	10	21.30	21.30	-10	1,652	-0.61%
2024/05/07	1	21.50	0	0.00	21.60	1	1,619	0.06%
2024/05/06	1	22.10	4	22.20	22.10	-3	1,588	-0.19%
2024/05/03	0	0.00	2.1	22.65	22.55	-2.1	1,559	-0.13%
2024/05/02	0	0.00	2.1	22.71	22.75	-2.1	1,535	-0.14%
2024/04/30	12.1	22.38	15.1	22.34	22.55	-3	1,503	-0.20%
2024/04/29	23	22.42	7.5	22.50	22.60	15.5	1,464	1.06%
2024/04/26	0	0.00	1.2	21.45	21.50	-1.2	1,353	-0.09%
2024/04/25	2	20.95	1	21.05	21.15	1	1,333	0.07%
2024/04/24	0	0.00	4	21.20	20.90	-4	1,324	-0.30%
2024/04/23	2	21.43	0.1	21.30	21.15	1.9	1,311	0.14%
2024/04/22	2	21.43	1	21.60	21.10	1	1,294	0.08%
2024/04/19	1	21.50	16.1	21.19	21.05	-15.1	1,267	-1.19%
2024/04/18	5	21.54	5.1	21.74	21.90	-0.1	1,222	-0.01%
2024/04/17	0	0.00	2.1	21.02	20.90	-2.1	1,162	-0.18%
2024/04/16	5	21.15	6	20.64	20.80	-1	1,144	-0.09%
2024/04/15	1	21.15	22.1	21.45	21.25	-21.1	1,131	-1.87%
2024/04/12	20	21.20	17	21.11	21.25	3	1,108	0.27%
2024/04/11	2	21.25	55	21.38	21.55	-53	1,083	-4.89%
2024/04/10	5	21.59	8	21.38	21.20	-3	1,056	-0.28%
2024/04/09	31	21.85	22.3	21.82	21.90	8.7	1,008	0.86%
2024/04/08	6	21.06	0.1	20.85	20.95	6	856	0.69%
2024/04/03	6	20.67	12.1	20.74	20.45	-6.1	809	-0.76%
2024/04/02	3	19.65	5	19.50	19.70	-2	734	-0.27%
2024/04/01	0	0.00	1	19.30	19.25	-1	807	-0.12%
2024/03/29	0	0.00	2	19.30	19.00	-2	815	-0.25%
2024/03/27	5.2	19.30	10	19.20	19.20	-4.8	848	-0.57%
2024/03/26	6	18.90	0	0.00	18.90	6	839	0.71%
2024/03/25	2	18.80	0	0.00	18.90	2	871	0.23%
2024/03/22	0	0.00	41	18.60	18.65	-41	948	-4.32%
2024/03/21	0	0.00	5.4	18.76	18.70	-5.4	994	-0.54%
2024/03/20	2	18.70	5	18.78	18.80	-3	1,100	-0.27%
2024/03/19	0	0.00	1	18.70	18.70	-1	1,084	-0.09%
2024/03/18	4	18.40	0	0.00	18.45	4	1,075	0.37%
2024/03/15	10	18.19	7	18.23	18.25	3	1,058	0.28%
2024/03/14	2	17.60	7	17.65	17.65	-5	1,006	-0.50%
2024/03/08	0	0.00	9	17.49	17.50	-9	1,005	-0.90%
2024/03/06	5	17.50	5	17.55	17.50	0	1,024	0.00%
2024/03/05	0	0.00	10	17.30	17.35	-10	1,027	-0.97%
2024/03/04	2	17.30	1	17.35	17.30	1	1,028	0.10%
2024/02/27	0	0.00	2	17.50	17.45	-2	1,040	-0.19%
2024/02/26	1	17.70	0	0.00	17.70	1	1,037	0.10%
2024/02/20	0	0.00	15	17.74	17.75	-15	1,043	-1.44%
2024/02/16	1	17.70	0	0.00	17.75	1	1,053	0.09%
2024/02/02	0	0.00	1	17.75	17.75	-1	1,040	-0.10%
2024/01/26	0	0.00	1	17.90	17.90	-1	1,032	-0.10%
2024/01/24	2	18.00	0	0.00	17.80	2	1,029	0.19%
2024/01/22	0	0.00	2	17.35	17.60	-2	1,020	-0.20%
2024/01/17	0.1	17.10	0	0.00	17.05	0.1	1,006	0.01%
2024/01/16	0	0.00	1	17.35	17.25	-1	997	-0.10%
2024/01/15	0	0.00	5	17.70	17.65	-5	990	-0.50%
2024/01/11	1	17.70	0	0.00	17.70	1	995	0.10%
2024/01/09	1	17.75	10	17.93	17.70	-9	1,060	-0.85%
2024/01/08	0	0.00	10	18.30	18.30	-10	1,048	-0.95%
2024/01/03	0	0.00	5	18.45	18.30	-5	1,070	-0.47%
2024/01/02	5	18.60	1	18.60	18.70	4	1,064	0.38%
2023/12/29	0	0.00	1	18.80	18.70	-1	1,062	-0.09%
2023/12/27	64	19.11	43	19.17	19.10	21	1,047	2.00%
2023/12/26	27	18.57	0	0.00	18.75	27	952	2.84%
2023/12/25	7	18.96	17	18.62	18.55	-10	936	-1.07%
2023/12/22	6	18.60	2	18.40	18.40	4	908	0.44%
2023/12/21	0	0.00	1	18.70	18.70	-1	897	-0.11%
2023/12/20	4	18.60	1	18.55	18.75	3	882	0.34%
2023/12/19	3	18.55	10	18.31	18.70	-7	835	-0.84%
2023/12/18	23	18.24	1	18.65	18.40	22	752	2.92%
2023/12/15	37.1	18.09	36	18.14	18.05	1.1	689	0.16%
2023/12/14	0	0.00	1	17.35	17.30	-1	589	-0.17%
2023/12/13	0	0.00	3	17.10	17.25	-3	603	-0.50%
2023/12/12	1	17.00	0	0.00	17.10	1	601	0.17%
2023/12/08	0	0.00	0.1	17.10	17.00	-0.1	603	-0.01%
2023/12/06	1	17.25	0	0.00	17.25	1	600	0.17%
2023/12/05	0	0.00	6	17.31	17.25	-6	597	-1.00%
2023/12/04	4	16.84	1	16.90	17.10	3	589	0.51%
2023/11/30	5	16.80	0	0.00	16.90	5	567	0.88%
2023/11/29	0	0.00	0.1	16.90	16.90	-0.1	575	-0.01%
2023/11/28	1	16.90	0	0.00	16.85	1	584	0.17%
2023/11/24	0	0.00	5.3	17.15	17.00	-5.3	572	-0.93%
2023/11/23	1	17.15	0	0.00	17.20	1	571	0.17%
2023/11/21	1	17.15	1	17.15	17.15	0	580	0.00%
2023/11/20	5	16.90	0	0.00	16.85	5	575	0.87%
2023/11/17	1	16.90	0	0.00	16.80	1	572	0.17%
2023/11/15	0	0.00	13	16.80	16.85	-13	566	-2.29%
2023/11/14	0	0.00	11	16.55	16.55	-11	557	-1.97%
2023/11/13	2	16.80	0	0.00	16.55	2	565	0.35%
2023/11/09	6	16.46	0	0.00	16.60	6	569	1.05%
2023/11/06	1	16.40	0	0.00	16.35	1	585	0.17%
2023/10/31	1	16.25	0	0.00	16.15	1	667	0.15%
2023/10/27	1	16.30	0	0.00	16.25	1	731	0.14%
2023/10/24	0	0.00	2	16.25	16.30	-2	764	-0.26%
2023/10/20	0	0.00	4	16.05	16.25	-4	802	-0.50%
2023/10/18	11	16.15	0	0.00	16.40	11	808	1.36%
2023/10/13	3	16.60	0	0.00	16.70	3	779	0.38%
2023/10/11	2	16.63	0	0.00	16.65	2	794	0.25%
2023/10/06	0	0.00	10	16.90	16.95	-10	788	-1.27%
2023/10/03	1	16.80	5	16.80	16.95	-4	846	-0.47%
2023/09/28	5	17.00	0	0.00	16.95	5	981	0.51%
2023/09/27	2	17.00	0	0.00	17.00	2	1,005	0.20%
2023/09/26	0	0.00	1	17.40	17.40	-1	1,053	-0.09%
2023/09/22	0	0.00	1	18.00	18.10	-1	1,107	-0.09%
2023/09/21	1	17.90	0	0.00	17.95	1	1,174	0.09%
2023/09/19	3	18.45	0	0.00	18.35	3	1,240	0.24%
2023/09/18	0	0.00	4	18.38	18.45	-4	1,232	-0.32%
2023/09/14	0	0.00	0.5	17.80	17.90	-0.5	1,207	-0.04%
2023/09/06	1	18.00	1	18.00	17.75	0	1,219	0.00%
2023/09/04	1	18.05	5	18.19	18.15	-4	1,220	-0.33%
2023/09/01	0	0.00	2	17.90	17.90	-2	1,204	-0.17%
2023/08/30	0	0.00	11	17.30	17.30	-11	1,190	-0.92%
2023/08/29	0	0.00	5	17.40	17.40	-5	1,193	-0.42%
2023/08/28	0	0.00	4	17.11	17.25	-4	1,190	-0.34%
2023/08/25	0	0.00	7	17.04	17.05	-7	1,192	-0.59%
2023/08/24	2	16.78	7	16.80	16.80	-5	1,185	-0.42%
2023/08/22	1	16.75	0	0.00	16.75	1	1,190	0.08%
2023/08/18	0	17.10	4	17.06	17.00	-4	1,188	-0.34%
2023/08/17	0	0.00	18	16.40	16.75	-18	1,183	-1.52%
2023/08/14	2	17.03	0	0.00	16.85	2	1,184	0.17%
2023/08/11	1	17.40	0	0.00	17.50	1	1,188	0.08%
2023/08/09	2	17.45	0	0.00	17.45	2	1,196	0.17%
2023/08/08	0	18.05	0	0.00	17.65	0	1,188	0.00%
2023/08/07	0.1	18.20	0	0.00	18.20	0.1	1,170	0.01%
2023/08/04	4	18.35	10	18.68	18.65	-6	1,152	-0.52%
2023/08/02	5	17.99	9	18.34	18.40	-4	1,120	-0.36%
2023/07/31	2	17.63	0	0.00	17.55	2	1,059	0.19%
2023/07/28	0	0.00	1	18.00	17.85	-1	1,048	-0.10%
2023/07/27	0.1	17.90	0	0.00	18.00	0.1	1,041	0.00%
2023/07/26	1	18.10	11	18.03	18.00	-10	1,032	-0.97%
2023/07/25	0	0.00	6	17.48	17.55	-6	1,007	-0.60%
2023/07/24	1	17.10	0	0.00	16.95	1	995	0.10%
2023/07/19	0	0.00	3	17.38	17.30	-3	1,034	-0.29%
2023/07/18	16	17.37	0	0.00	16.90	16	1,044	1.53%
2023/07/13	5	17.82	2	17.83	17.80	3	1,004	0.30%
2023/07/12	6	17.98	0	0.00	17.85	6	994	0.60%
2023/07/11	13.4	18.19	0	0.00	18.15	13.4	986	1.36%
2023/07/10	5	18.58	2	18.60	18.65	3	953	0.31%
2023/07/07	9	19.26	35	19.37	19.10	-26	935	-2.78%
2023/07/06	21	18.45	52	18.75	18.85	-31	818	-3.79%
2023/07/05	16	18.59	0	0.00	18.30	16	795	2.01%
2023/07/04	27	18.97	2	19.15	19.00	25	765	3.27%
2023/07/03	5	18.39	28	18.59	19.00	-23	709	-3.24%
2023/06/29	19	18.37	3	18.77	18.00	16	645	2.48%
2023/06/28	50	17.63	14	18.04	17.90	36	578	6.23%
2023/06/27	1	16.85	0	0.00	16.90	1	507	0.20%
2023/06/26	0.1	16.80	0	0.00	16.85	0.1	503	0.02%
2023/06/20	1	16.55	0	0.00	16.55	1	484	0.21%
2023/06/19	3	16.60	0	0.00	16.60	3	489	0.61%
2023/06/16	0.2	16.65	0	0.00	16.65	0.2	489	0.04%
2023/06/15	7	16.49	3	16.48	16.40	4	482	0.83%
2023/06/08	0	0.00	1	16.65	16.60	-1	487	-0.21%
2023/06/06	0	0.00	14	16.60	16.60	-14	486	-2.88%
2023/06/02	6	16.35	0	0.00	16.35	6	483	1.24%
2023/05/30	1	16.20	0	0.00	16.25	1	477	0.21%
2023/05/26	4	16.40	0	0.00	16.35	4	480	0.83%
2023/05/18	0	0.00	2	16.85	16.70	-2	491	-0.41%
2023/05/17	0	0.00	7	16.61	16.80	-7	487	-1.44%
2023/05/15	2	16.00	1	16.40	16.40	1	471	0.21%
2023/05/12	1	16.00	0	0.00	16.10	1	462	0.22%
2023/05/11	1	16.00	0	0.00	15.95	1	466	0.21%
2023/05/09	2	16.20	1	16.15	16.15	1	466	0.21%
2023/05/08	1	16.25	0	0.00	16.25	1	469	0.21%
2023/05/05	1	16.30	0	0.00	16.25	1	476	0.21%
2023/05/04	2.1	16.15	0	0.00	16.15	2.1	481	0.43%
2023/05/03	1	16.20	0	0.00	16.20	1	490	0.20%
2023/04/28	1	16.25	0	0.00	16.25	1	514	0.19%
2023/04/25	5	16.29	11	16.50	16.20	-6	510	-1.17%
2023/04/24	51	16.95	2	17.15	16.80	49	497	9.85%
2023/04/21	0	0.00	45	16.51	16.65	-45	465	-9.68%
2023/04/20	2	16.15	1	16.20	16.30	1	442	0.23%
2023/04/19	5	16.18	0	0.00	16.20	5	436	1.15%
2023/04/18	1	16.15	0	0.00	16.15	1	431	0.23%
2023/04/11	0	0.00	24	16.10	16.15	-24	426	-5.63%
2023/04/07	0	0.00	0.3	16.00	16.00	-0.3	429	-0.06%
2023/03/29	0	0.00	5	15.95	15.95	-5	481	-1.04%
2023/03/28	0	0.00	1	16.00	16.00	-1	488	-0.20%
2023/03/27	0.1	15.95	1	15.95	16.00	-0.9	494	-0.18%
2023/03/24	0.2	15.95	1	16.05	15.95	-0.8	503	-0.16%
2023/03/20	2	15.75	0	0.00	15.85	2	560	0.36%
2023/03/16	10	15.85	2	15.85	15.70	8	553	1.45%
2023/03/15	1	16.45	2	16.10	16.20	-1	542	-0.18%
2023/03/13	30	16.36	5	16.20	16.60	25	545	4.58%
2023/03/08	2	16.80	0	0.00	16.85	2	545	0.37%
2023/03/03	39	16.55	0	0.00	16.65	39	542	7.20%
2023/03/02	3	16.50	0	0.00	16.55	3	544	0.55%
2023/03/01	11	16.60	0	0.00	16.50	11	539	2.05%
2023/02/24	9	17.02	0	0.00	16.95	9	535	1.68%
2023/02/23	0	0.00	5	16.91	16.95	-5	530	-0.94%
2023/02/22	3	16.75	0	0.00	16.75	3	534	0.56%
2023/02/21	0	0.00	4	16.85	16.90	-4	533	-0.75%
2023/02/20	25	16.88	0	0.00	16.90	25	538	4.64%
2023/02/16	1	16.80	0	0.00	16.70	1	556	0.18%
2023/02/15	0	0.00	28	16.75	16.65	-28	555	-5.04%
2023/02/10	1	16.75	1	16.70	16.70	0	551	0.00%
2023/02/09	0	0.00	2	16.75	16.75	-2	557	-0.36%
2023/02/08	1	16.70	0	0.00	16.75	1	555	0.18%
2023/02/07	0	16.60	2	16.73	16.80	-2	550	-0.36%
2023/02/01	3	16.65	6	16.62	16.60	-3	526	-0.57%
2023/01/31	1	16.40	2	16.58	16.50	-1	519	-0.19%
2023/01/30	3	16.40	3	16.33	16.40	0	512	0.00%
2023/01/16	1	15.90	0	0.00	15.95	1	501	0.20%
2023/01/11	0.1	15.90	0	0.00	15.95	0.1	548	0.02%
2023/01/10	1	16.00	0	0.00	16.05	1	552	0.18%
2023/01/09	1	15.90	1	16.05	16.05	0	556	0.00%
2022/12/30	0	0.00	4.9	16.02	15.95	-4.9	601	-0.81%
2022/12/29	1	15.70	0	0.00	15.85	1	602	0.17%
2022/12/27	1	16.15	0	0.00	16.05	1	624	0.16%
2022/12/26	1	16.20	0	0.00	16.20	1	623	0.16%
2022/12/23	2	16.15	2	16.30	16.25	0	625	0.00%
2022/12/22	3	16.53	1.5	16.40	16.15	1.5	628	0.24%
2022/12/21	1	16.05	7.2	16.12	15.95	-6.2	620	-1.00%
2022/12/20	1	15.55	0	0.00	15.50	1	598	0.17%
2022/12/19	1	15.75	0	0.00	15.55	1	600	0.17%
2022/12/16	4	15.94	0	0.00	15.85	4	595	0.67%
2022/12/15	0	0.00	10	16.70	16.15	-10	585	-1.71%
2022/12/14	3	16.20	4	16.20	16.25	-1	564	-0.18%
2022/12/13	41.1	16.37	56	16.20	16.20	-14.9	556	-2.68%
2022/12/09	0	0.00	2	15.70	15.70	-2	534	-0.37%
2022/12/08	10	15.60	0	0.00	15.55	10	534	1.87%
2022/12/07	1	15.55	1	15.90	15.55	0	535	0.00%
2022/12/06	3	15.90	0	0.00	15.70	3	532	0.56%
2022/12/05	10	16.15	0	0.00	16.15	10	531	1.88%
2022/12/02	31	15.93	1	16.05	15.90	30	528	5.68%
2022/12/01	2	15.88	0	0.00	15.90	2	532	0.38%
2022/11/30	1	15.80	0	0.00	15.85	1	530	0.19%
2022/11/29	1	15.60	0	0.00	15.70	1	530	0.19%
2022/11/25	2	15.60	1	15.85	15.55	1	535	0.19%
2022/11/24	1	15.60	0	0.00	15.60	1	534	0.19%
2022/11/23	0	0.00	1	15.40	15.45	-1	531	-0.19%
2022/11/17	0.1	15.50	1	15.65	15.60	-0.9	535	-0.17%
2022/11/16	1	15.65	0	0.00	15.50	1	534	0.19%
2022/11/15	0	0.00	2.7	15.89	16.00	-2.7	528	-0.51%
2022/11/14	4	15.55	6	15.74	15.75	-2	517	-0.39%
2022/11/09	1	15.40	0	0.00	15.40	1	522	0.19%
2022/11/02	0	0.00	5	15.10	15.05	-5	531	-0.94%
2022/10/31	4	14.90	4	14.85	14.85	0	533	0.00%
2022/10/25	1	14.70	0	0.00	14.70	1	585	0.17%
2022/10/24	2	14.80	0	0.00	14.70	2	584	0.34%
2022/10/20	0	0.00	1	15.00	15.20	-1	574	-0.17%
2022/10/14	0	0.00	5	14.50	14.45	-5	536	-0.93%
2022/10/13	0.1	14.15	0	0.00	14.05	0.1	541	0.02%
2022/10/12	1	14.80	1	14.65	14.85	0	544	0.00%
2022/10/05	4	15.59	3	15.55	15.55	1	539	0.19%
2022/10/04	0	14.85	2	15.05	15.00	-2	531	-0.37%
2022/10/03	0	0.00	3	14.50	14.65	-3	529	-0.57%
2022/09/26	2	14.70	0	0.00	14.70	2	542	0.37%
2022/09/21	0.1	15.40	0	0.00	15.30	0.1	572	0.02%
2022/09/14	1	15.65	1	15.85	15.80	0	597	0.00%
2022/09/08	0	0.00	1	16.10	16.15	-1	647	-0.15%
2022/09/07	1	15.70	0	0.00	15.70	1	656	0.15%
2022/09/06	1	16.05	0	0.00	15.95	1	652	0.15%
2022/09/05	0	0.00	1	15.90	15.95	-1	658	-0.15%
2022/09/01	0	0.00	2	16.35	16.35	-2	682	-0.29%
2022/08/31	0	0.00	3	16.65	16.70	-3	687	-0.44%
2022/08/26	0.1	16.80	0	0.00	16.85	0.1	704	0.01%
2022/08/25	0	0.00	0.3	16.90	16.90	-0.3	706	-0.04%
2022/08/24	0	0.00	5	16.85	16.90	-5	714	-0.70%
2022/08/22	0	0.00	0.3	16.65	16.75	-0.3	726	-0.04%
2022/08/18	10	17.00	0	0.00	16.80	10	728	1.37%
2022/08/17	1	16.85	1	16.95	16.70	0	728	0.00%
2022/08/16	1	16.55	0	0.00	16.55	1	722	0.14%
2022/08/15	0	0.00	1	16.65	16.65	-1	729	-0.14%
2022/08/12	2	16.45	3	16.35	16.35	-1	731	-0.14%
2022/08/11	0	0.00	2	15.95	16.00	-2	731	-0.27%
2022/08/10	0.1	15.75	0	0.00	15.75	0.1	746	0.01%
2022/08/08	1	15.60	0	0.00	15.65	1	772	0.13%
2022/08/04	1	15.70	0	0.00	15.70	1	823	0.12%
2022/08/03	1	15.75	1	15.85	15.70	0	846	0.00%
2022/08/02	4	16.19	0	0.00	16.05	4	859	0.47%
2022/08/01	0	0.00	4	16.38	16.55	-4	888	-0.45%
2022/07/27	4	15.71	0	0.00	15.80	4	893	0.45%
2022/07/25	0.1	16.20	0	0.00	16.25	0.1	931	0.01%
2022/07/21	5.2	15.78	4	15.95	15.95	1.2	964	0.12%
2022/07/20	6	16.02	4	15.80	15.80	2	999	0.20%
2022/07/19	0	0.00	2	16.00	16.05	-2	1,037	-0.19%
2022/07/18	0.1	15.35	0	0.00	15.55	0.1	1,121	0.01%
2022/07/13	2	15.30	0	0.00	15.30	2	1,325	0.15%
2022/07/12	1	15.20	0	0.00	14.70	1	1,378	0.07%
2022/07/11	3	15.50	0	0.00	15.45	3	1,409	0.21%
2022/07/08	2.1	15.75	0	0.00	15.70	2.1	1,467	0.14%
2022/07/06	8	15.58	8	15.20	15.15	0	1,605	0.00%
2022/07/05	1	15.75	2	15.75	15.80	-1	1,648	-0.06%
2022/07/04	1	15.60	0	0.00	15.40	1	1,662	0.06%
2022/07/01	4	15.80	8	16.06	15.40	-4	1,702	-0.23%
2022/06/30	0.1	16.00	0	0.00	16.00	0.1	1,699	0.01%
2022/06/27	0	0.00	1	17.20	17.20	-1	1,759	-0.06%
2022/06/24	1	16.85	0	0.00	16.85	1	1,777	0.06%
2022/06/22	0	0.00	1	16.60	16.60	-1	1,852	-0.05%
2022/06/20	8.1	17.40	1	17.05	16.75	7.1	2,028	0.35%
2022/06/16	0	0.00	1	18.50	18.00	-1	2,450	-0.04%
2022/06/15	0	0.00	1	18.50	18.45	-1	2,456	-0.04%
2022/06/13	1	18.50	0	0.00	18.45	1	2,505	0.04%
2022/06/10	1	19.35	0	0.00	19.30	1	2,517	0.04%
2022/06/09	1	19.65	0	0.00	19.65	1	2,544	0.04%
2022/06/08	38	20.00	1	19.90	20.10	37	2,588	1.43%
2022/06/06	6	19.87	0	0.00	19.95	6	2,693	0.22%
2022/06/02	1	19.60	0	0.00	19.75	1	2,774	0.04%
2022/06/01	0.1	19.55	0	0.00	19.70	0.1	2,852	0.00%
2022/05/31	0	19.65	0	0.00	19.65	0	2,877	0.00%
2022/05/30	2	19.90	4	20.00	19.90	-2	2,906	-0.07%
2022/05/27	0	0.00	6.7	19.64	19.65	-6.7	2,982	-0.22%
2022/05/19	5	19.00	5	19.40	19.40	0	3,606	0.00%
2022/05/18	0	0.00	1	19.45	19.45	-1	3,609	-0.03%
2022/05/17	1.1	19.09	0	0.00	19.00	1.1	3,602	0.03%
2022/05/13	0	0.00	2.2	18.76	18.85	-2.2	3,593	-0.06%
2022/05/12	4	18.63	16.2	18.66	18.10	-12.2	3,576	-0.34%
2022/05/11	2.1	19.64	0	0.00	19.00	2.1	3,559	0.06%
2022/05/09	8.1	19.73	0	0.00	19.65	8.1	3,555	0.23%
2022/05/06	1	20.70	0	0.00	20.90	1	3,538	0.03%
2022/05/04	6.1	21.10	0	0.00	21.15	6.1	3,558	0.17%
2022/04/28	10	21.60	10	21.78	21.55	0	3,562	0.00%
2022/04/26	3	22.22	1	22.35	22.00	2	3,537	0.06%
2022/04/25	3	23.00	1.2	23.66	22.90	1.8	3,510	0.05%
2022/04/22	1.2	24.28	19	24.38	23.95	-17.8	3,471	-0.51%
2022/04/21	3	23.45	3	23.33	23.40	0	3,402	0.00%
2022/04/20	3	24.70	0	0.00	24.65	3	3,341	0.09%
2022/04/19	5	24.39	1	24.85	24.90	4	3,283	0.12%
2022/04/18	12	24.72	0	0.00	24.50	12	3,258	0.37%
2022/04/15	1	25.60	5	25.28	25.25	-4	3,210	-0.12%
2022/04/14	10.3	25.63	8	25.44	25.40	2.3	3,201	0.07%
2022/04/13	14	25.45	25	25.58	25.65	-11	3,156	-0.35%
2022/04/12	6	24.94	11.2	24.87	24.70	-5.2	3,067	-0.17%
2022/04/11	5	24.88	6	24.73	24.75	-1	3,038	-0.03%
2022/04/08	2	24.35	2	24.48	24.50	0	3,010	0.00%
2022/04/07	15	24.06	1	24.90	24.00	14	3,021	0.46%
2022/04/06	3	24.50	0	0.00	24.55	3	2,987	0.10%
2022/04/01	3	24.70	2	24.70	24.80	1	2,995	0.03%
2022/03/31	1	24.40	0	0.00	24.30	1	3,014	0.03%
2022/03/30	5	24.37	0	0.00	24.50	5	3,082	0.16%
2022/03/29	2	24.65	1	24.70	24.60	1	3,140	0.03%
2022/03/28	4	24.70	1	24.85	25.05	3	3,263	0.09%
2022/03/25	7	25.26	1	25.65	25.40	6	3,747	0.16%
2022/03/24	18	25.98	11	25.82	25.70	7	3,882	0.18%
2022/03/23	8	25.75	6	25.81	25.90	2	3,925	0.05%
2022/03/22	31	26.12	53	26.19	26.05	-22	3,812	-0.58%
2022/03/21	5	24.79	82	24.84	24.75	-77	3,469	-2.22%
2022/03/18	9	23.88	0	0.00	23.80	9	3,409	0.26%
2022/03/17	2	23.70	7	23.84	23.90	-5	3,447	-0.15%
2022/03/16	1	23.80	1	23.25	23.25	0	3,442	0.00%
2022/03/15	6.1	23.89	5	23.80	23.80	1.1	3,426	0.03%
2022/03/14	0	0.00	8	24.76	24.60	-8	3,464	-0.23%
2022/03/11	7	24.70	16	24.65	24.55	-9	3,471	-0.26%
2022/03/10	22	24.44	10	24.37	24.45	12	3,432	0.35%
2022/03/09	10	23.94	42	23.56	23.95	-32	3,378	-0.95%
2022/03/08	4	23.96	0	0.00	23.50	4	3,356	0.12%
2022/03/07	41	24.54	1	24.60	24.30	40	3,281	1.22%
2022/03/04	1	24.25	0	0.00	24.20	1	3,223	0.03%
2022/03/03	2	24.58	4	24.48	24.35	-2	3,219	-0.06%
2022/03/02	3	24.68	0	0.00	24.50	3	3,211	0.09%
2022/03/01	7	25.42	7	24.90	24.40	0	3,175	0.00%
2022/02/25	5	24.45	6	24.36	24.40	-1	3,147	-0.03%
2022/02/24	10	23.77	8	24.15	23.55	2	3,100	0.06%
2022/02/23	5	24.50	9	24.48	24.65	-4	3,078	-0.13%
2022/02/22	15	23.88	73	24.06	23.85	-58	2,970	-1.95%
2022/02/21	17	24.14	14	24.13	23.95	3	2,930	0.10%
2022/02/18	0.1	23.05	1	23.05	23.10	-0.9	2,816	-0.03%
2022/02/17	2	22.80	2	22.85	22.70	0	2,829	0.00%
2022/02/15	0.2	22.70	0	0.00	22.60	0.2	2,886	0.01%
2022/02/11	0.1	23.00	0	0.00	23.05	0.1	3,008	0.00%
2022/02/10	1	23.10	2	23.10	23.10	-1	3,047	-0.03%
2022/02/08	2	22.38	1	22.65	22.75	1	3,149	0.03%
2022/02/07	1	21.70	0	0.00	22.45	1	3,155	0.03%
2022/01/26	3	21.05	0	0.00	21.10	3	3,161	0.09%
2022/01/25	4.1	21.18	5	21.35	21.15	-0.9	3,186	-0.03%
2022/01/24	22	21.67	7	21.54	21.60	15	3,195	0.47%
2022/01/21	5.1	22.10	0	0.00	22.15	5.1	3,221	0.16%
2022/01/20	5	22.22	0	0.00	22.40	5	3,230	0.15%
2022/01/19	10	22.15	0	0.00	22.15	10	3,234	0.31%
2022/01/18	6	22.44	2	22.65	22.40	4	3,246	0.12%
2022/01/17	11	22.19	0	0.00	22.50	11	3,262	0.34%
2022/01/14	10	22.33	6	22.38	22.45	4	3,320	0.12%
2022/01/13	5	22.93	0	0.00	22.80	5	3,357	0.15%
2022/01/12	6	22.48	7.2	22.48	22.50	-1.2	3,354	-0.03%
2022/01/11	11	22.79	1	22.60	22.60	10	3,364	0.30%
2022/01/07	0.1	22.95	6	22.98	22.95	-5.9	3,381	-0.17%
2022/01/06	1	23.60	13	23.54	23.50	-12	3,380	-0.35%
2022/01/05	2	23.90	0	0.00	23.80	2	3,428	0.06%
2022/01/04	1	24.00	0	0.00	23.80	1	3,458	0.03%
2022/01/03	4	24.24	0	0.00	24.15	4	3,485	0.11%
2021/12/30	1	24.30	2	24.48	24.40	-1	3,510	-0.03%
2021/12/29	2	24.35	0	0.00	24.20	2	3,517	0.06%
2021/12/28	7	24.26	4	24.35	24.20	3	3,564	0.08%
2021/12/27	7	24.28	5	24.31	24.25	2	3,629	0.06%
2021/12/24	9	24.73	11	24.75	24.60	-2	3,641	-0.05%
2021/12/23	19	25.18	8	25.15	25.20	11	3,616	0.30%
2021/12/22	33	25.67	18	25.58	25.70	15	3,581	0.42%
2021/12/21	49	25.67	30.2	25.77	26.00	18.8	3,521	0.53%
2021/12/20	35	24.37	41	24.58	24.60	-6	3,048	-0.20%
2021/12/17	8	23.69	33	23.78	23.40	-25	2,901	-0.86%
2021/12/16	2.1	23.00	4	23.10	23.05	-1.9	2,858	-0.07%
2021/12/15	2	22.85	1	23.05	23.25	1	3,049	0.03%
2021/12/14	6	23.02	3	22.87	22.85	3	3,259	0.09%
2021/12/13	0	0.00	4	23.24	23.20	-4	3,378	-0.12%
2021/12/10	3	22.75	1	22.85	22.60	2	3,495	0.06%
2021/12/08	10	23.10	10	22.88	22.85	0	4,409	0.00%
2021/12/07	0	0.00	7	22.74	22.85	-7	4,438	-0.16%
2021/12/06	8	22.38	39	22.40	22.40	-31	4,445	-0.70%
2021/12/03	0	0.00	2	22.38	22.35	-2	4,506	-0.04%
2021/12/02	0	0.00	15	22.00	22.00	-15	4,617	-0.32%
2021/12/01	4	21.93	0	0.00	22.10	4	4,666	0.09%
2021/11/30	2.1	22.07	0	0.00	22.15	2.1	4,723	0.04%
2021/11/29	3	21.85	17.1	22.00	21.95	-14.1	4,776	-0.30%
2021/11/26	3	22.52	21	22.59	22.55	-18	4,897	-0.37%
2021/11/25	5	22.93	12	22.93	22.95	-7	5,030	-0.14%
2021/11/24	26	23.01	33	22.99	22.95	-7	5,049	-0.14%
2021/11/23	0	0.00	5	22.28	22.20	-5	5,048	-0.10%
2021/11/19	48.1	21.92	0	0.00	21.85	48.1	5,340	0.90%
2021/11/18	62	22.13	10	22.20	22.25	52	5,418	0.96%
2021/11/17	15	22.33	5	22.41	22.30	10	5,578	0.18%
2021/11/16	3.1	22.52	0	0.00	22.55	3.1	5,618	0.06%
2021/11/15	6.1	22.78	1	22.60	22.60	5.1	5,659	0.09%
2021/11/12	5	23.24	2	23.05	23.05	3	5,756	0.05%
2021/11/11	2	23.73	21	23.81	23.20	-19	5,818	-0.33%
2021/11/10	10	23.04	0	0.00	22.90	10	5,813	0.17%
2021/11/09	33.4	23.51	4	23.33	23.45	29.4	5,866	0.50%
2021/11/08	4	23.48	8	23.58	23.60	-4	5,928	-0.07%
2021/11/05	1	22.45	0	0.00	22.45	1	5,905	0.02%
2021/11/04	3	22.65	0	0.00	22.60	3	5,936	0.05%
2021/11/03	5	23.00	8	22.79	22.95	-3	6,029	-0.05%
2021/11/02	2	22.65	0	0.00	22.35	2	6,078	0.03%
2021/11/01	6	22.63	1	22.60	22.60	5	6,124	0.08%
2021/10/29	7	22.44	2	22.60	22.70	5	6,149	0.08%
2021/10/28	5	22.90	0	0.00	22.65	5	6,194	0.08%
2021/10/27	2	22.93	2	22.95	22.80	0	6,311	0.00%
2021/10/26	6	23.03	0	0.00	22.95	6	6,531	0.09%
2021/10/22	14	23.18	11	22.91	22.90	3	6,815	0.04%
2021/10/21	15	23.86	17.1	24.05	24.35	-2.1	6,883	-0.03%
2021/10/20	1	23.55	0	0.00	23.30	1	6,920	0.01%
2021/10/19	0	0.00	10.1	23.60	23.60	-10.1	7,049	-0.14%
2021/10/18	0	0.00	12	23.94	23.55	-12	7,283	-0.16%
2021/10/15	1	23.55	1.1	23.55	23.65	-0.1	7,690	0.00%
2021/10/14	7	22.99	9.1	23.21	23.20	-2.1	8,353	-0.02%
2021/10/12	1	23.55	0	0.00	23.85	1	9,190	0.01%
2021/10/08	8	23.44	2	23.45	23.70	6	9,486	0.06%
2021/10/07	2	24.10	11	23.90	23.95	-9	9,782	-0.09%
2021/10/06	1	23.90	6	24.06	23.40	-5	10,179	-0.05%
2021/10/05	13	23.38	1	23.25	24.00	12	10,676	0.11%
2021/10/04	9	23.91	3	23.98	23.35	6	11,278	0.05%
2021/10/01	6	25.14	4	24.75	24.85	2	12,128	0.02%
2021/09/30	5	25.24	8	25.29	25.85	-3	12,470	-0.02%
2021/09/29	4	25.41	20	25.17	25.10	-16	12,872	-0.12%
2021/09/28	5	25.54	0	0.00	25.45	5	13,592	0.04%
2021/09/27	14	26.59	2	26.40	26.40	12	14,403	0.08%
2021/09/24	1	26.65	5	26.69	26.55	-4	16,391	-0.02%
2021/09/23	6	26.71	4	26.43	26.60	2	16,937	0.01%
2021/09/22	27.4	27.24	5.1	26.91	26.45	22.4	18,152	0.12%
2021/09/17	9	29.33	36	29.36	29.15	-27	18,522	-0.15%
2021/09/16	6.1	29.68	21	29.85	29.35	-15	19,244	-0.08%
2021/09/15	4	29.31	4	29.48	30.15	0	19,654	0.00%
2021/09/14	28	29.73	11.4	29.59	30.00	16.7	20,561	0.08%
2021/09/13	75.4	29.93	142.3	29.76	30.40	-67	21,419	-0.31%	大賣/
2021/09/10	6	28.03	5	27.86	28.00	1	21,379	0.00%
2021/09/09	2	26.70	23	27.41	27.40	-21	22,285	-0.09%
2021/09/08	3	27.48	6	27.23	26.80	-3	22,572	-0.01%
2021/09/07	38	27.98	15	27.89	27.80	23	23,043	0.10%
2021/09/06	21	27.74	12	28.05	27.55	9	23,066	0.04%
2021/09/03	7	28.14	23	27.79	27.60	-16	23,233	-0.07%
2021/09/02	2.2	27.44	14	28.00	27.35	-11.8	23,284	-0.05%
2021/09/01	34	28.29	15	28.59	28.35	19	23,290	0.08%
2021/08/31	20	27.98	18	27.97	28.45	2	23,212	0.01%
2021/08/30	8.1	27.54	6	27.58	27.30	2.1	23,250	0.01%
2021/08/27	2	27.10	14	26.94	27.50	-12	23,510	-0.05%
2021/08/26	36	28.11	49	27.57	27.50	-13	23,775	-0.05%
2021/08/25	21	26.48	1	26.40	26.50	20	23,923	0.08%
2021/08/24	23	26.45	24	26.45	26.85	-1	24,145	0.00%
2021/08/23	20	26.81	23.3	26.90	26.80	-3.3	24,862	-0.01%
2021/08/20	7	25.31	3	25.55	25.25	4	25,420	0.02%
2021/08/19	7	25.30	3	25.85	24.90	4	25,791	0.02%
2021/08/18	45	25.01	8	25.13	26.05	37	25,811	0.14%
2021/08/17	2	25.55	8.1	25.93	24.80	-6.1	25,773	-0.02%
2021/08/16	14	26.79	36	26.76	26.15	-22	25,809	-0.09%
2021/08/13	35	27.81	21	27.29	27.25	14	25,896	0.05%
2021/08/12	10	28.70	7	28.16	28.65	3	26,078	0.01%
2021/08/11	37	27.88	34	27.90	27.25	3	26,298	0.01%
2021/08/10	8.2	28.04	9	27.77	27.75	-0.8	26,395	0.00%
2021/08/09	11	28.81	10	28.65	28.30	1	26,485	0.00%
2021/08/06	11	28.55	2	28.30	28.30	9	26,579	0.03%
2021/08/05	8.4	28.54	61.1	28.82	28.40	-52.7	26,798	-0.20%
2021/08/04	9	29.59	6	29.32	29.30	3	27,024	0.01%
2021/08/03	24.2	29.67	8	29.34	29.50	16.2	27,847	0.06%
2021/08/02	7	29.51	12	29.57	30.00	-5	28,603	-0.02%
2021/07/30	20	29.51	24	29.84	28.65	-4	28,704	-0.01%
2021/07/29	4	28.93	29	28.76	29.15	-25	28,933	-0.09%
2021/07/28	20	28.22	16.2	28.29	27.80	3.8	29,106	0.01%
2021/07/27	12	28.59	8	28.79	28.00	4	29,247	0.01%
2021/07/26	26	29.71	16	29.23	29.20	10	29,801	0.03%
2021/07/23	10	29.75	26	29.88	29.80	-16	30,272	-0.05%
2021/07/22	35	29.93	50	29.91	29.00	-15	30,330	-0.05%
2021/07/21	144.1	32.43	149	31.96	30.10	-5	30,359	-0.02%	大買/大賣/
2021/07/20	133	31.80	127	31.76	31.65	6	30,423	0.02%	大買/大賣/
2021/07/19	60	31.75	112	31.86	32.70	-52	30,232	-0.17%	大賣/
2021/07/16	47	30.14	18	30.04	29.75	29	30,334	0.10%
2021/07/15	32	29.57	36	29.97	30.90	-4	30,464	-0.01%
2021/07/14	51	29.06	38	29.03	28.40	13	30,640	0.04%
2021/07/13	93	31.15	98	31.67	30.30	-5	30,798	-0.02%
2021/07/12	96	33.75	78	34.03	32.95	18	30,967	0.06%
2021/07/09	109	33.33	104	33.12	32.60	5	30,915	0.02%	大買/大賣/
2021/07/08	139	33.13	162	33.50	33.80	-23	30,765	-0.07%	大買/大賣/
2021/07/07	27	32.01	20	31.97	31.50	7	30,255	0.02%
2021/07/06	79	33.46	74.9	33.78	33.05	4.1	30,418	0.01%
2021/07/05	137	34.34	119	34.34	34.15	18	30,673	0.06%	大買/大賣/
2021/07/02	102	33.31	126	33.69	32.80	-24	30,466	-0.08%	大買/大賣/
2021/07/01	350.1	34.01	416.5	33.86	33.95	-66.5	30,043	-0.22%	大買/大賣/
2021/06/30	32	33.92	44	34.06	34.15	-12	28,581	-0.04%
2021/06/29	103.1	30.41	102.5	30.85	31.05	0.6	28,038	0.00%	大買/大賣/
2021/06/28	14	27.27	104	28.15	28.25	-90	26,841	-0.34%	大賣/
2021/06/25	102	25.95	121.4	26.08	25.70	-19.4	26,369	-0.07%	大買/大賣/
2021/06/24	138.4	24.75	85	24.83	24.55	53.4	25,458	0.21%	大買/
2021/06/23	114	25.80	65	25.39	23.90	49	24,931	0.20%	大買/
2021/06/22	148	24.53	261	24.85	25.10	-113	24,066	-0.47%	大買/大賣/鉅額交易
2021/06/21	56.1	23.25	68	23.20	22.85	-11.9	22,822	-0.05%
2021/06/18	193	23.69	204.6	23.54	23.65	-11.6	22,340	-0.05%	大買/大賣/
2021/06/17	35	22.56	2	22.63	22.40	33	21,376	0.15%
2021/06/16	56.1	22.75	78	22.60	22.45	-21.9	21,060	-0.10%
2021/06/15	15	21.63	52	21.54	21.90	-37	20,528	-0.18%
2021/06/11	23	21.37	46	21.59	21.80	-23	20,396	-0.11%
2021/06/10	12	20.36	174.8	20.35	20.90	-162.8	20,191	-0.81%	大賣/鉅額交易
2021/06/09	20	21.18	7	21.16	20.90	13	20,108	0.06%
2021/06/08	5	21.40	15	21.81	21.50	-10	20,053	-0.05%
2021/06/07	26.1	21.15	36	21.61	21.25	-9.9	20,012	-0.05%
2021/06/04	74.1	22.86	118	22.91	22.20	-44	19,846	-0.22%	大賣/
2021/06/03	41.1	22.65	43	22.80	22.75	-1.9	19,573	-0.01%
2021/06/02	108	21.80	74	21.88	22.30	34	19,267	0.18%	大買/
2021/06/01	33	21.12	24.1	21.16	21.35	8.9	18,862	0.05%
2021/05/31	134.1	21.87	173.1	22.15	21.30	-39	18,863	-0.21%	大買/大賣/
2021/05/28	126	21.24	147.1	20.97	20.65	-21.1	18,208	-0.12%	大買/大賣/
2021/05/27	26.2	20.42	33.1	20.63	20.10	-6.9	17,484	-0.04%
2021/05/26	2	20.05	112.2	20.13	20.10	-110.2	17,067	-0.65%	大賣/鉅額交易
2021/05/25	21	19.79	11	19.49	19.60	10	17,020	0.06%
2021/05/24	14	20.33	4	20.36	19.70	10	17,025	0.06%
2021/05/21	12	19.72	11	19.93	20.10	1	17,207	0.01%
2021/05/20	26	19.75	8	20.02	19.55	18	17,082	0.11%
2021/05/19	49	20.33	88	20.58	20.90	-39	16,955	-0.23%
2021/05/18	14	18.70	17	18.89	19.25	-3	16,753	-0.02%
2021/05/17	38	17.74	20	17.78	17.50	18	16,581	0.11%
2021/05/14	31.1	19.88	40	19.64	19.40	-8.9	16,446	-0.05%
2021/05/13	58	20.18	37	20.38	19.90	21	16,234	0.13%
2021/05/12	69.5	23.27	48.1	23.43	22.10	21.4	15,937	0.13%
2021/05/11	103.2	26.15	162.2	26.19	24.55	-59	15,643	-0.38%	大買/大賣/
2021/05/10	154	25.34	295.2	25.49	26.05	-141.1	14,773	-0.96%	大買/大賣/鉅額交易
2021/05/07	47	23.90	18	24.06	24.15	29	13,945	0.21%
2021/05/06	96.1	24.54	56	24.85	24.50	40.1	13,718	0.29%
2021/05/05	31	23.88	36	23.61	23.55	-5	13,265	-0.04%
2021/05/04	29	22.79	60	22.30	22.50	-31	12,982	-0.24%
2021/05/03	119.2	25.57	62.1	25.65	24.25	57	12,676	0.45%	大買/
2021/04/29	75.1	24.90	97	25.07	24.70	-21.9	12,026	-0.18%
2021/04/28	8	24.18	12	24.26	24.10	-4	11,478	-0.03%
2021/04/27	30	25.04	100	24.69	24.95	-70	11,320	-0.62%
2021/04/26	64	24.44	115.1	24.52	25.30	-51.1	11,057	-0.46%	大賣/
2021/04/23	90.3	23.16	34	23.97	23.35	56.2	10,591	0.53%
2021/04/22	79	25.73	183	26.23	24.50	-104	10,146	-1.03%	大賣/鉅額交易
2021/04/21	103	24.34	117.3	24.10	24.20	-14.3	9,385	-0.15%	大買/大賣/
2021/04/20	94.4	24.26	42.1	23.66	24.60	52.4	9,037	0.58%
2021/04/19	72.1	23.86	97	24.49	24.80	-24.9	8,590	-0.29%
2021/04/16	42.1	22.54	113.9	22.70	22.55	-71.8	8,114	-0.88%	大賣/
2021/04/15	21	20.65	72.2	21.19	21.25	-51.2	7,565	-0.68%
2021/04/14	20.3	20.19	46	20.59	20.15	-25.8	7,119	-0.36%
2021/04/13	67	20.88	69	20.62	19.80	-2	6,735	-0.03%
2021/04/12	56	19.46	107	19.81	20.20	-51	6,424	-0.79%	大賣/
2021/04/09	112	18.74	71.1	18.40	18.40	40.9	5,931	0.69%	大買/
2021/04/08	52	17.90	175.4	17.92	17.95	-123.4	5,300	-2.33%	大賣/鉅額交易
2021/04/07	116.1	15.67	147.1	16.01	16.35	-31	4,857	-0.64%	大買/大賣/
2021/04/06	122	15.32	108.1	15.40	15.50	13.9	4,551	0.31%	大買/大賣/
2021/04/01	0	0.00	1	14.45	14.25	-1	4,054	-0.02%
2021/03/31	3	14.47	7	14.46	14.35	-4	4,059	-0.10%
2021/03/30	1	14.25	20	14.32	14.35	-19	4,068	-0.47%
2021/03/29	1.1	14.19	13	14.19	14.15	-11.9	4,097	-0.29%
2021/03/26	1	14.00	2	14.05	14.10	-1	4,449	-0.02%
2021/03/25	13	14.22	19	14.18	14.05	-6	4,986	-0.12%
2021/03/24	0	0.00	55	13.90	13.90	-55	4,861	-1.13%
2021/03/23	10	13.99	0	0.00	13.80	10	5,032	0.20%
2021/03/22	0.6	13.96	2	13.90	13.95	-1.4	5,237	-0.03%
2021/03/19	0	0.00	1	13.80	13.80	-1	5,377	-0.02%
2021/03/17	12	13.80	0	0.00	13.75	12	5,692	0.21%
2021/03/16	2.1	13.85	4	13.89	13.85	-1.9	6,198	-0.03%
2021/03/15	0	0.00	16	14.01	13.95	-16	6,186	-0.26%
2021/03/12	0	0.00	23	13.86	13.90	-23	6,181	-0.37%
2021/03/11	0	0.00	1	13.95	13.90	-1	6,190	-0.02%
2021/03/10	0	0.00	1	13.85	13.95	-1	6,197	-0.02%
2021/03/09	5	13.93	5	14.08	13.95	0	6,201	0.00%
2021/03/08	5	13.80	1	14.00	13.75	4	6,226	0.06%
2021/03/05	5	13.91	4	13.75	13.70	1	6,255	0.02%
2021/03/04	10	14.26	8	14.44	14.05	2	6,281	0.03%
2021/03/03	7	14.09	17	13.89	14.05	-10	6,063	-0.16%
2021/03/02	10.1	13.60	10	13.60	13.35	0.1	5,923	0.00%
2021/02/26	2	13.55	1	13.60	13.55	1	5,963	0.02%
2021/02/25	3.1	13.68	10	13.77	13.75	-6.9	5,991	-0.12%
2021/02/24	8	13.93	0	0.00	13.70	8	6,124	0.13%
2021/02/23	100	13.96	18	14.00	14.15	82	6,076	1.35%
2021/02/22	123	13.40	0	0.00	13.30	123	5,807	2.12%	大買/鉅額交易
2021/02/19	4	13.24	15	13.24	13.25	-11	5,874	-0.19%
2021/02/18	12	13.21	84.6	12.71	13.25	-72.6	5,823	-1.25%
2021/02/03	4	11.75	0	0.00	11.85	4	6,206	0.06%
2021/02/02	0.2	11.75	6	11.80	11.75	-5.8	6,260	-0.09%
2021/02/01	1	11.65	1	11.65	11.65	0	6,391	0.00%
2021/01/29	3.2	11.76	0	0.00	11.70	3.2	6,484	0.05%
2021/01/28	2	11.83	1	11.80	11.80	1	6,520	0.02%
2021/01/27	0	0.00	15.6	12.03	11.95	-15.6	6,621	-0.23%
2021/01/26	6	11.96	0	0.00	12.05	6	6,653	0.09%
2021/01/25	0	0.00	2	12.25	12.25	-2	6,628	-0.03%
2021/01/22	3	11.83	8	11.88	12.00	-5	6,598	-0.08%
2021/01/21	8	11.91	0	0.00	11.90	8	6,559	0.12%
2021/01/20	2	11.93	1	11.95	11.90	1	6,535	0.02%
2021/01/18	5	12.45	0	0.00	12.50	5	6,460	0.08%
2021/01/15	5	12.69	7	12.66	12.70	-2	6,429	-0.03%
2021/01/14	1	13.00	27	13.01	12.90	-26	6,378	-0.41%
2021/01/13	1	13.00	2	13.00	13.05	-1	6,354	-0.02%
2021/01/12	8	12.97	0	0.00	12.90	8	6,326	0.13%
2021/01/11	2	13.40	25	13.37	13.45	-23	6,262	-0.37%
2021/01/08	2	13.28	6	13.33	13.35	-4	6,241	-0.06%
2021/01/07	2	13.60	1	13.70	13.70	1	6,179	0.02%
2021/01/06	8	14.03	0	0.00	13.55	8	6,159	0.13%
2021/01/05	3	14.68	1	14.80	14.35	2	6,033	0.03%
2021/01/04	11	14.45	8	14.42	14.35	3	5,920	0.05%
2020/12/31	6	14.62	13	14.45	14.35	-7	5,855	-0.12%
2020/12/30	8	14.76	9.9	14.86	14.65	-1.9	5,777	-0.03%
2020/12/29	28	14.44	18	14.48	14.55	10	5,654	0.18%
2020/12/28	10	14.17	16	14.28	14.10	-6	5,499	-0.11%
2020/12/25	9	14.18	14	14.17	14.25	-5	5,429	-0.09%
2020/12/24	9	14.28	5	14.20	14.05	4	5,374	0.07%
2020/12/23	0	0.00	5	13.80	14.20	-5	5,285	-0.09%
2020/12/22	90	15.23	13	14.59	14.05	77	5,165	1.49%
2020/12/21	88	14.93	158	14.59	15.20	-70	4,799	-1.46%	大賣/
2020/12/18	8	13.85	10	14.00	13.95	-2	4,245	-0.05%
2020/12/17	35	14.55	10	14.15	14.20	25	4,181	0.60%
2020/12/16	31	14.33	52	14.33	14.45	-21	4,018	-0.52%
2020/12/15	15	14.18	81.2	14.37	13.95	-66.2	3,800	-1.74%
2020/12/14	6	13.58	4	13.70	13.70	2	3,641	0.05%
2020/12/11	121	14.25	124	14.34	13.65	-3	3,598	-0.08%	大買/大賣/
2020/12/10	36	14.06	177.8	13.86	14.10	-141.8	3,344	-4.24%	大賣/鉅額交易
2020/12/09	1	12.90	0	12.85	12.90	1	2,935	0.03%
2020/12/08	7	12.98	117	13.00	12.90	-110	3,396	-3.24%	大賣/鉅額交易
2020/12/07	0	0.00	3	12.90	12.85	-3	3,379	-0.09%
2020/12/03	11	13.04	4	12.99	12.90	7	3,364	0.21%
2020/12/02	2	13.05	1	13.15	13.00	1	3,429	0.03%
2020/12/01	15	13.51	0	0.00	13.45	15	3,373	0.44%
2020/11/30	0	0.00	12.1	13.70	13.70	-12.1	3,363	-0.36%
2020/11/27	3	13.42	1	13.45	13.45	2	3,355	0.06%
2020/11/26	10	13.35	8	13.36	13.40	2	3,305	0.06%
2020/11/25	4	13.38	5	13.23	13.30	-1	3,266	-0.03%
2020/11/24	0	0.00	1	13.20	13.25	-1	3,201	-0.03%
2020/11/23	9	13.27	89.1	13.20	13.35	-80.1	3,138	-2.55%
2020/11/20	2	12.80	10	12.81	12.80	-8	2,959	-0.27%
2020/11/19	1	12.90	17	12.95	13.00	-16	2,908	-0.55%
2020/11/18	0	0.00	41	12.95	13.05	-41	2,860	-1.43%
2020/11/17	22.1	12.59	13	12.57	12.60	9.1	2,740	0.33%
2020/11/16	74.1	13.02	40.8	12.92	12.95	33.3	2,656	1.25%
2020/11/13	14	12.41	22	12.55	12.60	-8	2,414	-0.33%
2020/11/12	12	12.46	14	12.61	12.40	-2	2,327	-0.09%
2020/11/11	8	12.19	5	12.11	12.20	3	2,196	0.14%
2020/11/10	2	12.08	0	0.00	12.00	2	2,125	0.09%
2020/11/09	2	12.00	26	12.01	12.10	-24	2,063	-1.16%
2020/11/06	0	0.00	5	11.67	11.65	-5	1,915	-0.26%
2020/11/05	20	11.42	11.5	11.53	11.40	8.5	1,827	0.46%
2020/11/04	14	11.36	24	11.33	11.40	-10	1,781	-0.56%
2020/11/03	0	0.00	31.4	11.10	11.05	-31.4	1,665	-1.88%
2020/11/02	0	0.00	1	10.75	10.80	-1	1,625	-0.06%
2020/10/30	13	10.76	0	0.00	10.75	13	1,622	0.80%
2020/10/28	1	10.90	0	0.00	10.90	1	1,619	0.06%
2020/10/19	0	0.00	1	10.95	11.05	-1	1,593	-0.06%
2020/10/16	2	10.98	50	10.93	10.90	-48	1,583	-3.03%
2020/10/13	0	0.00	11	10.85	10.95	-11	1,559	-0.71%
2020/10/06	1	10.85	10	10.90	10.90	-9	1,539	-0.58%
2020/09/25	11	10.31	0	0.00	10.40	11	1,529	0.72%
2020/09/24	2	10.45	0	0.00	10.50	2	1,514	0.13%
2020/09/23	20	10.98	0	0.00	10.85	20	1,486	1.35%
2020/09/22	2	11.13	0	0.00	11.10	2	1,468	0.14%
2020/09/21	50	11.35	1	11.30	11.25	49	1,441	3.40%
2020/09/17	14	11.35	14	11.20	11.25	0	1,399	0.00%
2020/09/16	7	11.20	0	0.00	11.25	7	1,380	0.51%
2020/09/15	13	11.26	0	0.00	11.25	13	1,361	0.95%
2020/09/14	6	11.39	3	11.43	11.50	3	1,326	0.23%
2020/09/11	1	12.00	17	11.76	11.30	-16	1,211	-1.32%
2020/09/10	2	10.95	0	0.00	10.95	2	733	0.27%
2020/09/09	1	10.80	0	11.00	11.10	1	717	0.13%
2020/09/08	10	10.95	1	11.00	11.00	9	690	1.30%
2020/09/07	10	11.18	6	11.32	11.10	4	658	0.61%
2020/09/03	2	10.95	18	10.96	10.85	-16	542	-2.95%
2020/09/02	2	10.85	10	10.90	10.80	-8	485	-1.65%
2020/08/31	10	10.28	0	0.00	10.25	10	392	2.55%
2020/08/27	0	0.00	1.2	10.00	10.00	-1.2	372	-0.33%
2020/08/20	2	10.00	0	0.00	9.86	2	384	0.52%
2020/08/19	0	0.00	1	10.05	10.05	-1	380	-0.26%
2020/08/17	1	10.00	0	0.00	10.05	1	370	0.27%
2020/08/13	0	0.00	1	9.93	9.90	-1	354	-0.28%
2020/08/12	0	0.00	0.1	9.91	9.94	-0.1	357	-0.03%
2020/08/11	0	0.00	0.1	9.95	9.95	-0.1	355	-0.03%
2020/08/06	0	0.00	1	9.90	9.88	-1	333	-0.30%
2020/08/05	3	9.88	0	0.00	9.87	3	331	0.90%
2020/07/30	3	9.72	0	0.00	9.71	3	334	0.90%
2020/07/24	0	0.00	1	9.77	9.82	-1	352	-0.28%
2020/07/21	1	9.80	0	0.00	9.88	1	344	0.29%
2020/07/20	0	0.00	1	9.75	9.75	-1	340	-0.29%
2020/07/17	1	9.77	0	0.00	9.74	1	339	0.29%
2020/07/16	10	9.80	1	9.80	9.80	9	337	2.67%
2020/07/13	0	9.76	1	9.76	9.76	-1	338	-0.29%
2020/07/08	1	10.05	0	0.00	10.05	1	332	0.30%
2020/06/03	0	0.00	0.5	9.75	9.77	-0.5	383	-0.13%
2020/05/28	0	0.00	1	9.66	9.60	-1	381	-0.26%
2020/05/26	1	9.40	0.1	9.37	9.42	0.9	369	0.24%
2020/04/30	0	0.00	10	9.38	9.45	-10	357	-2.80%
2020/04/27	0	0.00	20	9.09	9.17	-20	365	-5.47%
2020/04/16	2	9.25	0	0.00	9.13	2	361	0.55%
2020/04/15	0	0.00	4	9.16	9.25	-4	364	-1.10%
2020/04/07	0	0.00	2	8.68	8.68	-2	375	-0.53%
2020/03/24	0	0.00	10	8.30	8.31	-10	381	-2.62%
2020/03/19	1	8.43	0	0.00	8.22	1	368	0.27%
2020/03/17	1	8.90	0	0.00	8.85	1	344	0.29%
2020/02/13	0	0.00	31	10.00	10.00	-31	254	-12.16%
2020/02/12	0	0.00	2	10.00	10.05	-2	254	-0.79%
2020/02/05	2	10.10	0	0.00	10.00	2	244	0.82%
2020/02/03	0	0.00	3	10.05	10.05	-3	239	-1.25%
2020/01/15	0	0.00	3	10.15	10.15	-3	219	-1.36%
2020/01/13	0	0.00	5	10.15	10.10	-5	232	-2.15%
2019/11/20	0	0.00	1	10.20	10.25	-1	316	-0.32%
2019/10/22	0	0.00	0.3	10.20	10.25	-0.3	378	-0.07%
2019/09/25	1	10.30	0	0.00	10.35	1	508	0.20%
2019/09/05	0	0.00	4	10.30	10.25	-4	439	-0.91%
2019/09/04	0	0.00	6	10.25	10.30	-6	432	-1.39%
2019/08/28	0	0.00	0.1	10.00	10.10	-0.1	420	-0.03%
2019/08/22	0	0.00	2	10.10	10.10	-2	421	-0.47%
2019/07/04	70	10.65	0	0.00	10.65	70	240	29.07%
2019/06/21	0	0.00	4.1	10.66	10.80	-4.1	221	-1.83%
2019/06/13	0	0.00	5	10.50	10.45	-5	197	-2.53%
2019/06/03	0	0.00	0	10.50	10.55	0	199	0.00%
2019/05/28	0	0.00	0.1	10.55	10.50	-0.1	196	-0.03%
2019/05/24	0	0.00	9	10.35	10.35	-9	194	-4.64%
2019/05/10	10	10.40	0	0.00	10.40	10	200	5.00%
2019/05/07	0	0.00	15	10.45	10.45	-15	199	-7.52%
2019/04/30	10	10.45	0	0.00	10.45	10	192	5.18%
2019/04/10	2	10.55	0	0.00	10.55	2	189	1.06%
2019/04/02	1	10.50	0	0.00	10.45	1	202	0.49%
2019/03/29	1	10.50	0	0.00	10.50	1	198	0.50%
2019/03/25	0	0.00	22	10.55	10.55	-22	196	-11.17%
2019/03/05	0.2	10.30	0	0.00	10.40	0.2	186	0.12%
2019/02/25	10	10.40	0.4	10.40	10.45	9.7	186	5.18%
2019/02/21	10	10.35	0	0.00	10.35	10	185	5.39%
2019/02/20	10	10.35	0	0.00	10.30	10	187	5.33%
2019/01/25	0.5	10.15	0	0.00	10.15	0.5	180	0.27%
2019/01/18	10	10.10	0	0.00	10.05	10	190	5.26%
2019/01/17	20	10.10	0	0.00	10.05	20	193	10.34%
2019/01/03	0	0.00	1	10.10	10.05	-1	211	-0.47%
2019/01/02	0	0.00	1	10.10	10.05	-1	210	-0.48%
2018/11/13	0	0.00	0.1	10.10	10.00	-0.1	247	-0.03%
2018/11/12	0	0.00	1	10.05	10.10	-1	258	-0.39%
2018/10/30	2	9.98	0	0.00	10.00	2	288	0.69%
2018/10/12	0	0.00	20	10.20	10.45	-20	260	-7.69%
2018/10/11	10	10.50	0	0.00	10.25	10	256	3.90%
2018/10/09	0	0.00	25	10.80	10.75	-25	247	-10.10%
2018/10/08	0	0.00	24	10.80	10.70	-24	246	-9.73%
2018/10/05	0	0.00	1	10.80	10.75	-1	245	-0.41%
2018/09/26	0	0.00	10	11.30	11.10	-10	239	-4.17%
2018/09/25	72	11.38	0	0.00	11.25	72	225	31.97%
2018/08/30	0	0.00	1	10.80	10.80	-1	255	-0.39%
2018/08/28	0	0.00	0.4	10.85	10.85	-0.4	264	-0.14%
2018/08/17	6	11.00	0	0.00	11.00	6	282	2.13%
2018/08/13	0	0.00	1.3	10.76	10.80	-1.3	259	-0.50%
2018/06/29	0	0.00	3	11.25	11.30	-3	600	-0.50%
2018/06/07	0	0.00	5	11.30	11.30	-5	954	-0.52%
2018/05/25	5	11.30	0	0.00	11.25	5	939	0.53%
2018/05/04	0	0.00	10	11.25	11.25	-10	894	-1.12%
2018/05/03	0	0.00	1	11.30	11.25	-1	891	-0.11%
2018/04/27	1	11.30	0	0.00	11.25	1	894	0.11%
2018/04/20	13	11.81	0	0.00	11.80	13	873	1.49%
2018/04/10	6	11.96	0	0.00	11.65	6	838	0.72%
2018/04/09	2	12.05	15	11.98	11.95	-13	816	-1.59%
2018/04/03	2	12.10	0	0.00	12.05	2	838	0.24%
2018/03/30	10	12.23	26	11.65	11.95	-16	575	-2.78%
2018/03/13	0	0.00	0	11.25	11.25	0	363	0.00%
2018/03/12	0	0.00	0.9	11.20	11.25	-0.9	364	-0.25%
2018/03/07	0	0.00	2	11.30	11.25	-2	368	-0.54%
2018/02/26	1	11.40	0	0.00	11.35	1	359	0.28%
2018/02/23	0	0.00	16	11.30	11.40	-16	360	-4.44%
2018/02/22	0	0.00	24	11.25	11.25	-24	360	-6.65%
2018/02/21	0	0.00	3	11.20	11.25	-3	361	-0.83%
2018/02/09	2	11.00	0	0.00	11.10	2	365	0.55%
2018/02/08	2	11.10	0	0.00	11.10	2	362	0.55%
2018/02/06	3	11.10	1	11.00	11.10	2	358	0.56%
2018/01/23	0	0.00	1	11.60	11.50	-1	346	-0.29%
2018/01/18	2	11.70	1.2	11.77	11.70	0.8	342	0.23%
2018/01/10	1	11.80	0	0.00	11.80	1	287	0.35%
2018/01/02	1	11.85	0	0.00	11.80	1	245	0.41%