春源 (2010)-凱基-高雄券商分點個股進出

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
22.60
漲跌
▲1.10
漲幅
+5.12%
成交量
7,087張
產業
上市鋼鐵類股
395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－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/04/29	0	0.00	3	22.45	22.60	-3	1,464	-0.20%
2024/04/26	0	0.00	1	21.40	21.50	-1	1,353	-0.07%
2024/04/25	0	0.00	0.2	20.95	21.15	-0.2	1,333	-0.01%
2024/04/24	0	0.00	2.1	21.08	20.90	-2.1	1,324	-0.16%
2024/04/23	0	0.00	7	21.35	21.15	-7	1,311	-0.53%
2024/04/19	4	21.05	0	0.00	21.05	4	1,267	0.32%
2024/04/18	2	21.40	2	21.60	21.90	0	1,222	0.00%
2024/04/16	2	20.55	2	21.00	20.80	0	1,144	0.00%
2024/04/15	0	0.00	3	21.35	21.25	-3	1,131	-0.27%
2024/04/12	4	21.53	0	0.00	21.25	4	1,108	0.36%
2024/04/11	0	0.00	6	21.44	21.55	-6	1,083	-0.55%
2024/04/10	4	21.90	5	21.27	21.20	-1	1,056	-0.09%
2024/04/09	10	22.10	1	21.65	21.90	9	1,008	0.89%
2024/04/08	10	20.80	11	21.01	20.95	-1	856	-0.12%
2024/04/03	8	20.66	9.1	20.76	20.45	-1.1	809	-0.14%
2024/03/29	5	19.20	0	0.00	19.00	5	815	0.61%
2024/03/27	10	19.25	11	19.35	19.20	-1	848	-0.12%
2024/03/20	1	18.80	0	0.00	18.80	1	1,100	0.09%
2024/03/19	0	0.00	10	18.60	18.70	-10	1,084	-0.92%
2024/03/14	0	0.00	2	17.63	17.65	-2	1,006	-0.20%
2024/03/12	0	0.00	10	17.60	17.65	-10	1,001	-1.00%
2024/03/05	0	0.00	10	17.35	17.35	-10	1,027	-0.97%
2024/03/04	2	17.30	0	0.00	17.30	2	1,028	0.19%
2024/02/21	0	0.00	2	17.80	17.85	-2	1,044	-0.19%
2024/02/19	1	17.85	1	17.90	17.95	0	1,048	0.00%
2024/02/16	10	17.75	10	17.70	17.75	0	1,053	0.00%
2024/01/19	1	17.30	0	0.00	17.40	1	1,017	0.10%
2023/12/19	22	18.71	20	18.65	18.70	2	835	0.24%
2023/12/15	1	18.45	7.3	18.34	18.05	-6.3	689	-0.91%
2023/12/13	5	17.25	0	0.00	17.25	5	603	0.83%
2023/12/06	1	17.20	0	0.00	17.25	1	600	0.17%
2023/11/21	0	0.00	1	17.20	17.15	-1	580	-0.17%
2023/11/09	0	0.00	1	16.50	16.60	-1	569	-0.18%
2023/11/06	1	16.40	0	0.00	16.35	1	585	0.17%
2023/10/27	0.1	16.40	0	0.00	16.25	0.1	731	0.02%
2023/10/20	1	16.00	0	0.00	16.25	1	802	0.12%
2023/10/11	1	16.70	0	0.00	16.65	1	794	0.13%
2023/09/28	0.1	17.05	0	0.00	16.95	0.1	981	0.01%
2023/09/27	0.1	17.45	0	0.00	17.00	0.1	1,005	0.01%
2023/09/25	0.1	17.95	0	0.00	17.75	0.1	1,091	0.01%
2023/09/21	0.1	18.20	0	0.00	17.95	0.1	1,174	0.01%
2023/09/19	0	0.00	2	18.40	18.35	-2	1,240	-0.16%
2023/09/15	2	18.10	2	18.10	17.90	0	1,216	0.00%
2023/09/14	0	0.00	13	17.73	17.90	-13	1,207	-1.08%
2023/09/11	3	17.65	0	0.00	17.55	3	1,217	0.25%
2023/09/04	10	18.15	10	18.25	18.15	0	1,220	0.00%
2023/08/31	0	0.00	1	17.50	17.40	-1	1,192	-0.08%
2023/08/30	0	0.00	0.1	17.35	17.30	-0.1	1,190	-0.01%
2023/08/28	0	0.00	1	17.25	17.25	-1	1,190	-0.08%
2023/08/24	1	16.70	0	0.00	16.80	1	1,185	0.08%
2023/08/23	0	0.00	1	16.80	16.85	-1	1,184	-0.08%
2023/08/18	20	17.00	23	17.10	17.00	-3	1,188	-0.25%
2023/08/17	10	16.40	30	16.68	16.75	-20	1,183	-1.69%
2023/08/16	21	16.70	13	16.75	16.75	8	1,178	0.68%
2023/08/15	3	16.90	10	17.00	16.95	-7	1,176	-0.59%
2023/08/14	10	17.05	14	16.91	16.85	-4	1,184	-0.34%
2023/08/11	10	17.48	6	17.55	17.50	4	1,188	0.34%
2023/08/09	0	0.00	2	17.50	17.45	-2	1,196	-0.17%
2023/08/08	20	17.78	0	0.00	17.65	20	1,188	1.68%
2023/08/07	0	0.00	1	18.20	18.20	-1	1,170	-0.09%
2023/08/04	1	18.25	1	18.50	18.65	0	1,152	0.00%
2023/08/02	40.3	18.31	40	18.39	18.40	0.3	1,120	0.03%
2023/08/01	0	0.00	6	17.83	17.85	-6	1,069	-0.56%
2023/07/31	1	17.70	1	18.00	17.55	0	1,059	0.00%
2023/07/27	0	0.00	5	17.93	18.00	-5	1,041	-0.48%
2023/07/26	2	18.10	1	18.00	18.00	1	1,032	0.10%
2023/07/24	1	16.90	0	0.00	16.95	1	995	0.10%
2023/07/19	1	17.25	0	0.00	17.30	1	1,034	0.10%
2023/07/18	12	17.11	10	16.90	16.90	2	1,044	0.19%
2023/07/10	1	18.30	0	0.00	18.65	1	953	0.10%
2023/07/07	2	19.20	4	19.40	19.10	-2	935	-0.21%
2023/07/05	1	18.65	0	0.00	18.30	1	795	0.13%
2023/07/04	0	0.00	3	19.23	19.00	-3	765	-0.39%
2023/07/03	0	0.00	1	18.90	19.00	-1	709	-0.14%
2023/06/29	5	18.49	1	18.20	18.00	4	645	0.62%
2023/06/28	10	17.85	14	18.09	17.90	-4	578	-0.69%
2023/06/27	0	0.00	3	16.90	16.90	-3	507	-0.59%
2023/06/12	5	16.40	1	16.45	16.50	4	495	0.81%
2023/06/02	1	16.35	0	0.00	16.35	1	483	0.21%
2023/05/23	0	0.00	4	16.80	16.85	-4	486	-0.82%
2023/05/22	0	0.00	2	16.85	16.85	-2	493	-0.41%
2023/05/18	0	0.00	3	16.85	16.70	-3	491	-0.61%
2023/05/17	0	0.00	3	16.60	16.80	-3	487	-0.62%
2023/05/16	0	0.00	2	16.50	16.45	-2	472	-0.42%
2023/05/15	20	16.37	20	16.35	16.40	0	471	0.00%
2023/04/26	5	16.08	0	0.00	16.35	5	515	0.97%
2023/04/24	0	0.00	9	16.92	16.80	-9	497	-1.81%
2023/04/21	2	16.55	8	16.56	16.65	-6	465	-1.29%
2023/04/19	1	16.10	0	0.00	16.20	1	436	0.23%
2023/04/17	3	16.12	0	0.00	16.15	3	431	0.70%
2023/04/14	0	0.00	1	16.15	16.15	-1	427	-0.23%
2023/04/11	0	0.00	2	16.15	16.15	-2	426	-0.47%
2023/03/29	0	0.00	3	16.05	15.95	-3	481	-0.62%
2023/03/16	6	15.68	0	0.00	15.70	6	553	1.08%
2023/03/13	3	16.30	0	0.00	16.60	3	545	0.55%
2023/03/06	0	0.00	1	16.75	16.65	-1	543	-0.18%
2023/03/03	4	16.59	0	0.00	16.65	4	542	0.74%
2023/02/13	0	0.00	2	16.50	16.65	-2	552	-0.36%
2023/02/08	0	0.00	2	16.75	16.75	-2	555	-0.36%
2023/02/07	0	0.00	3	16.78	16.80	-3	550	-0.54%
2023/02/06	0	0.00	3	16.80	16.70	-3	547	-0.55%
2023/02/03	0	0.00	2	16.65	16.70	-2	542	-0.37%
2023/02/02	0	0.00	1	16.70	16.65	-1	532	-0.19%
2023/02/01	0	0.00	3	16.60	16.60	-3	526	-0.57%
2023/01/31	10	16.55	10	16.60	16.50	0	519	0.00%
2023/01/16	0	0.00	2	15.85	15.95	-2	501	-0.40%
2022/12/26	5	16.30	0	0.00	16.20	5	623	0.80%
2022/12/23	0	0.00	1	16.20	16.25	-1	625	-0.16%
2022/12/22	3	16.28	3	16.43	16.15	0	628	0.00%
2022/12/21	2	16.13	5	16.21	15.95	-3	620	-0.48%
2022/12/20	4	15.46	0	0.00	15.50	4	598	0.67%
2022/12/15	0	0.00	2	16.60	16.15	-2	585	-0.34%
2022/12/13	0	0.00	3	16.27	16.20	-3	556	-0.54%
2022/12/12	0	15.70	0	0.00	15.70	0	530	0.00%
2022/12/07	0	0.00	10	15.50	15.55	-10	535	-1.87%
2022/12/01	0	0.00	3	15.93	15.90	-3	532	-0.56%
2022/11/25	2	15.55	0	0.00	15.55	2	535	0.37%
2022/11/18	2	15.35	0	0.00	15.35	2	539	0.37%
2022/11/14	0	0.00	2	15.65	15.75	-2	517	-0.39%
2022/11/11	0	0.00	3	15.45	15.35	-3	511	-0.59%
2022/11/10	0	0.00	2	15.30	15.35	-2	521	-0.38%
2022/11/07	3	15.25	4	15.36	15.25	-1	540	-0.18%
2022/11/02	0	0.00	1	15.05	15.05	-1	531	-0.19%
2022/10/20	3	14.95	3	15.05	15.20	0	574	0.00%
2022/10/14	0	0.00	10	14.35	14.45	-10	536	-1.86%
2022/10/13	10	14.15	0	0.00	14.05	10	541	1.85%
2022/10/05	20	15.55	23	15.53	15.55	-3	539	-0.56%
2022/10/03	10	14.60	10	14.59	14.65	0	529	0.00%
2022/09/30	13	14.15	0	0.00	14.70	13	533	2.43%
2022/09/29	0	0.00	13	14.43	14.45	-13	540	-2.40%
2022/09/26	2	14.65	0	0.00	14.70	2	542	0.37%
2022/09/22	2	15.00	0	0.00	15.15	2	571	0.35%
2022/09/21	1	15.50	0	0.00	15.30	1	572	0.17%
2022/09/19	1	15.65	0	0.00	15.60	1	573	0.17%
2022/09/08	0	0.00	10	15.95	16.15	-10	647	-1.54%
2022/09/07	11	15.94	0	0.00	15.70	11	656	1.68%
2022/09/06	5	16.00	5	16.20	15.95	0	652	0.00%
2022/09/05	2	15.90	0	0.00	15.95	2	658	0.30%
2022/09/02	2	16.20	0	0.00	16.05	2	673	0.30%
2022/08/29	2	16.45	0	0.00	16.50	2	699	0.29%
2022/08/25	0	0.00	7	17.00	16.90	-7	706	-0.99%
2022/08/22	10	16.75	10	16.90	16.75	0	726	0.00%
2022/08/17	0	0.00	1	17.00	16.70	-1	728	-0.14%
2022/08/15	1	16.45	0	0.00	16.65	1	729	0.14%
2022/08/12	5	16.40	6	16.38	16.35	-1	731	-0.14%
2022/08/10	3	15.75	3	15.75	15.75	0	746	0.00%
2022/08/03	1	15.70	0	0.00	15.70	1	846	0.12%
2022/08/02	0	0.00	4	16.55	16.05	-4	859	-0.47%
2022/08/01	10	16.55	10	16.08	16.55	0	888	0.00%
2022/07/28	6	15.60	0	0.00	15.60	6	884	0.68%
2022/07/22	0	0.00	1	15.95	16.00	-1	937	-0.11%
2022/07/19	0	0.00	5	16.00	16.05	-5	1,037	-0.48%
2022/07/18	0	0.00	1	15.50	15.55	-1	1,121	-0.09%
2022/07/14	4	15.40	3	15.27	15.50	1	1,281	0.08%
2022/07/13	4	15.30	10	15.35	15.30	-6	1,325	-0.45%
2022/07/12	1	14.80	0	0.00	14.70	1	1,378	0.07%
2022/07/11	3	15.57	2	15.60	15.45	1	1,409	0.07%
2022/07/05	5	15.60	5	15.85	15.80	0	1,648	0.00%
2022/07/04	5	15.35	5	15.55	15.40	0	1,662	0.00%
2022/06/30	2	16.15	3	15.85	16.00	-1	1,699	-0.06%
2022/06/29	4	16.65	0	0.00	16.60	4	1,708	0.23%
2022/06/23	5	16.60	5	16.80	16.50	0	1,802	0.00%
2022/06/22	3	16.95	8	16.74	16.60	-5	1,852	-0.27%
2022/06/21	10	17.30	10	17.05	17.30	0	1,910	0.00%
2022/06/20	1	17.40	0	0.00	16.75	1	2,028	0.05%
2022/06/17	2	17.65	1	17.70	17.85	1	2,373	0.04%
2022/06/16	3	18.17	0	0.00	18.00	3	2,450	0.12%
2022/06/14	1	18.15	15	18.12	18.40	-14	2,476	-0.57%
2022/06/13	3	18.60	0	0.00	18.45	3	2,505	0.12%
2022/06/09	3	19.78	0	0.00	19.65	3	2,544	0.12%
2022/06/08	0	0.00	1	20.00	20.10	-1	2,588	-0.04%
2022/06/07	5	19.80	4	19.93	19.90	1	2,652	0.04%
2022/06/06	3	19.85	3	19.85	19.95	0	2,693	0.00%
2022/06/01	1	19.85	0	0.00	19.70	1	2,852	0.04%
2022/05/25	0	0.00	2	19.58	19.65	-2	3,188	-0.06%
2022/05/24	4	19.70	3	19.58	19.35	1	3,237	0.03%
2022/05/23	2	19.55	1	19.75	19.70	1	3,391	0.03%
2022/05/20	0	0.00	3	19.65	19.40	-3	3,459	-0.09%
2022/05/19	17	19.40	17	19.15	19.40	0	3,606	0.00%
2022/05/18	10	19.35	10	19.50	19.45	0	3,609	0.00%
2022/05/16	16	18.86	12	18.98	19.00	4	3,596	0.11%
2022/05/13	10	18.85	10	18.75	18.85	0	3,593	0.00%
2022/05/12	10	19.00	12	19.07	18.10	-2	3,576	-0.06%
2022/05/11	2	19.15	0	0.00	19.00	2	3,559	0.06%
2022/05/10	0	0.00	16	19.66	19.75	-16	3,553	-0.45%
2022/05/09	15	19.88	14	19.78	19.65	1	3,555	0.03%
2022/05/06	3.3	20.67	0	0.00	20.90	3.3	3,538	0.09%
2022/05/05	3	21.55	6	21.55	21.35	-3	3,551	-0.08%
2022/05/04	0	0.00	2	21.05	21.15	-2	3,558	-0.06%
2022/04/28	5	21.65	0	0.00	21.55	5	3,562	0.14%
2022/04/27	13	21.58	11	21.80	21.50	2	3,561	0.06%
2022/04/26	2	22.65	0	0.00	22.00	2	3,537	0.06%
2022/04/25	4	23.09	0	0.00	22.90	4	3,510	0.11%
2022/04/22	10	24.45	4	24.34	23.95	6	3,471	0.17%
2022/04/21	9	23.45	1	23.40	23.40	8	3,402	0.24%
2022/04/20	4	24.79	7	24.84	24.65	-3	3,341	-0.09%
2022/04/19	1	24.55	4	24.80	24.90	-3	3,283	-0.09%
2022/04/18	10	24.63	0	0.00	24.50	10	3,258	0.31%
2022/04/15	10	25.35	0	0.00	25.25	10	3,210	0.31%
2022/04/14	19	25.63	1	25.45	25.40	18	3,201	0.56%
2022/04/13	5	25.50	29	25.51	25.65	-24	3,156	-0.76%
2022/04/11	12	24.72	13	24.85	24.75	-1	3,038	-0.03%
2022/04/07	3	24.00	0	0.00	24.00	3	3,021	0.10%
2022/04/06	1	24.55	0	0.00	24.55	1	2,987	0.03%
2022/04/01	10	24.75	10	24.40	24.80	0	2,995	0.00%
2022/03/31	2	24.30	0	0.00	24.30	2	3,014	0.07%
2022/03/29	3	24.57	0	0.00	24.60	3	3,140	0.10%
2022/03/28	7	24.94	5	24.85	25.05	2	3,263	0.06%
2022/03/25	2	25.55	0	0.00	25.40	2	3,747	0.05%
2022/03/24	13	25.80	10	25.90	25.70	3	3,882	0.08%
2022/03/23	150	26.20	153	25.81	25.90	-3	3,925	-0.08%	大買/大賣/
2022/03/22	35	25.84	42.1	26.27	26.05	-7.1	3,812	-0.19%
2022/03/21	12	24.71	13	24.88	24.75	-1	3,469	-0.03%
2022/03/17	0	0.00	1	23.90	23.90	-1	3,447	-0.03%
2022/03/16	1	23.20	0	0.00	23.25	1	3,442	0.03%
2022/03/15	3	24.00	0	0.00	23.80	3	3,426	0.09%
2022/03/14	0	0.00	3	24.83	24.60	-3	3,464	-0.09%
2022/03/11	5	24.55	8	24.75	24.55	-3	3,471	-0.09%
2022/03/10	0	0.00	10	24.15	24.45	-10	3,432	-0.29%
2022/03/09	1	23.45	6	23.80	23.95	-5	3,378	-0.15%
2022/03/08	7	24.07	5	24.78	23.50	2	3,356	0.06%
2022/03/07	28	24.00	23	24.22	24.30	5	3,281	0.15%
2022/03/04	10	24.35	10	24.65	24.20	0	3,223	0.00%
2022/03/03	7	24.41	5	24.45	24.35	2	3,219	0.06%
2022/03/02	6	24.48	26	24.59	24.50	-20	3,211	-0.62%
2022/03/01	25	24.92	33	24.89	24.40	-8	3,175	-0.25%
2022/02/25	20	24.37	22	24.50	24.40	-2	3,147	-0.06%
2022/02/24	7	24.11	5	23.50	23.55	2	3,100	0.06%
2022/02/23	33	24.57	14	24.50	24.65	19	3,078	0.62%
2022/02/22	5	24.05	3	23.83	23.85	2	2,970	0.07%
2022/02/21	10.2	24.55	9	24.33	23.95	1.2	2,930	0.04%
2022/02/18	0	0.00	2	23.00	23.10	-2	2,816	-0.07%
2022/02/17	1	22.65	0	0.00	22.70	1	2,829	0.04%
2022/02/15	2	22.65	0	0.00	22.60	2	2,886	0.07%
2022/02/14	1	22.55	0	0.00	22.65	1	2,981	0.03%
2022/02/11	0	0.00	5	23.05	23.05	-5	3,008	-0.17%
2022/02/10	0	0.00	2	23.30	23.10	-2	3,047	-0.07%
2022/02/09	0	0.00	1	22.95	23.05	-1	3,147	-0.03%
2022/02/08	0	0.00	1	22.75	22.75	-1	3,149	-0.03%
2022/02/07	0	0.00	4	22.18	22.45	-4	3,155	-0.13%
2022/01/26	0	0.00	2	21.10	21.10	-2	3,161	-0.06%
2022/01/25	1	21.35	0	0.00	21.15	1	3,186	0.03%
2022/01/24	3	21.48	0	0.00	21.60	3	3,195	0.09%
2022/01/19	3	22.20	0	0.00	22.15	3	3,234	0.09%
2022/01/18	2	22.45	0	0.00	22.40	2	3,246	0.06%
2022/01/17	0	0.00	1	22.50	22.50	-1	3,262	-0.03%
2022/01/14	1	22.30	0	0.00	22.45	1	3,320	0.03%
2022/01/13	10	22.80	6	22.95	22.80	4	3,357	0.12%
2022/01/12	4	22.43	0	0.00	22.50	4	3,354	0.12%
2022/01/11	4	22.65	0	0.00	22.60	4	3,364	0.12%
2022/01/10	0	0.00	1	23.00	23.00	-1	3,371	-0.03%
2022/01/07	9	23.14	0	0.00	22.95	9	3,381	0.27%
2022/01/06	3	23.60	2	23.75	23.50	1	3,380	0.03%
2022/01/05	4	23.94	3	24.05	23.80	1	3,428	0.03%
2022/01/04	3	24.00	3	23.85	23.80	0	3,458	0.00%
2022/01/03	2	24.20	2	24.10	24.15	0	3,485	0.00%
2021/12/30	6	24.50	3	24.65	24.40	3	3,510	0.09%
2021/12/29	0	0.00	4	24.26	24.20	-4	3,517	-0.11%
2021/12/28	0	0.00	3	24.27	24.20	-3	3,564	-0.08%
2021/12/27	4	24.25	0	0.00	24.25	4	3,629	0.11%
2021/12/24	2	24.90	4	24.65	24.60	-2	3,641	-0.05%
2021/12/23	2	25.20	6	25.15	25.20	-4	3,616	-0.11%
2021/12/22	16	25.59	32	25.47	25.70	-16	3,581	-0.45%
2021/12/21	72	25.66	40	25.78	26.00	32	3,521	0.91%
2021/12/20	3	24.63	3	23.98	24.60	0	3,048	0.00%
2021/12/17	0	0.00	10	23.63	23.40	-10	2,901	-0.34%
2021/12/16	1	23.00	0	0.00	23.05	1	2,858	0.03%
2021/12/15	1	23.05	3	23.25	23.25	-2	3,049	-0.07%
2021/12/14	2	22.85	16	23.09	22.85	-14	3,259	-0.43%
2021/12/13	1	23.20	33	23.37	23.20	-32	3,378	-0.95%
2021/12/10	11	22.70	13	22.85	22.60	-2	3,495	-0.06%
2021/12/09	1	22.70	0	0.00	22.70	1	3,875	0.03%
2021/12/08	2	23.20	1	23.00	22.85	1	4,409	0.02%
2021/12/07	0	0.00	10.1	22.88	22.85	-10.1	4,438	-0.23%
2021/12/06	0	0.00	1	22.60	22.40	-1	4,445	-0.02%
2021/12/03	0	0.00	3.1	22.30	22.35	-3.1	4,506	-0.07%
2021/12/01	1	21.95	0	0.00	22.10	1	4,666	0.02%
2021/11/30	3	22.00	0	0.00	22.15	3	4,723	0.06%
2021/11/29	3	21.90	0	0.00	21.95	3	4,776	0.06%
2021/11/26	0	0.00	3	22.80	22.55	-3	4,897	-0.06%
2021/11/25	7	23.22	6	22.90	22.95	1	5,030	0.02%
2021/11/24	0	0.00	25	22.89	22.95	-25	5,049	-0.50%
2021/11/23	6	22.34	5	22.55	22.20	1	5,048	0.02%
2021/11/22	10	22.00	11	21.96	22.00	-1	5,317	-0.02%
2021/11/19	24.1	21.84	10	22.15	21.85	14.1	5,340	0.26%
2021/11/18	2	22.20	0	0.00	22.25	2	5,418	0.04%
2021/11/17	5	22.32	3	22.30	22.30	2	5,578	0.04%
2021/11/16	4	22.55	0	0.00	22.55	4	5,618	0.07%
2021/11/15	38	22.80	0	0.00	22.60	38	5,659	0.67%
2021/11/12	3	23.17	4	23.00	23.05	-1	5,756	-0.02%
2021/11/11	29	23.60	44	23.78	23.20	-15	5,818	-0.26%
2021/11/10	3	23.08	5	23.45	22.90	-2	5,813	-0.03%
2021/11/09	10	23.65	13	23.32	23.45	-3	5,866	-0.05%
2021/11/08	8	23.67	7	23.54	23.60	1	5,928	0.02%
2021/11/05	3	22.40	0	0.00	22.45	3	5,905	0.05%
2021/11/04	2	22.68	0	0.00	22.60	2	5,936	0.03%
2021/11/03	10	22.90	11	22.85	22.95	-1	6,029	-0.02%
2021/11/02	3	22.50	0	0.00	22.35	3	6,078	0.05%
2021/11/01	14	22.81	12	22.65	22.60	2	6,124	0.03%
2021/10/29	5	22.63	10	22.64	22.70	-5	6,149	-0.08%
2021/10/28	1	22.80	15	22.75	22.65	-14	6,194	-0.23%
2021/10/26	0	0.00	1	23.35	22.95	-1	6,531	-0.02%
2021/10/25	3	22.95	2	23.18	23.05	1	6,646	0.02%
2021/10/22	39	22.95	0	0.00	22.90	39	6,815	0.57%
2021/10/21	0	0.00	2	23.90	24.35	-2	6,883	-0.03%
2021/10/20	3	23.60	0	0.00	23.30	3	6,920	0.04%
2021/10/19	5	23.55	4	23.81	23.60	1	7,049	0.01%
2021/10/18	10	23.35	10	23.50	23.55	0	7,283	0.00%
2021/10/15	5	23.55	6	23.61	23.65	-1	7,690	-0.01%
2021/10/14	0	0.00	3	23.25	23.20	-3	8,353	-0.04%
2021/10/13	3	23.12	0	0.00	22.80	3	9,002	0.03%
2021/10/12	4	23.36	2	24.00	23.85	2	9,190	0.02%
2021/10/08	3	23.37	0	0.00	23.70	3	9,486	0.03%
2021/10/07	0	0.00	5	23.95	23.95	-5	9,782	-0.05%
2021/10/05	6	23.83	4	23.89	24.00	2	10,676	0.02%
2021/10/04	5	23.53	4	23.23	23.35	1	11,278	0.01%
2021/10/01	3	25.05	5	24.80	24.85	-2	12,128	-0.02%
2021/09/30	5	25.75	6	25.53	25.85	-1	12,470	-0.01%
2021/09/29	1	25.10	0	0.00	25.10	1	12,872	0.01%
2021/09/28	4	25.85	4	25.40	25.45	0	13,592	0.00%
2021/09/27	2	26.40	1	27.00	26.40	1	14,403	0.01%
2021/09/23	0	0.00	1	27.10	26.60	-1	16,937	-0.01%
2021/09/22	22	27.30	10	27.20	26.45	12	18,152	0.07%
2021/09/17	0	0.00	1	29.25	29.15	-1	18,522	-0.01%
2021/09/16	23	29.62	0	0.00	29.35	23	19,244	0.12%
2021/09/15	5	29.82	23	29.62	30.15	-18	19,654	-0.09%
2021/09/14	15	29.52	7	29.56	30.00	8	20,561	0.04%
2021/09/13	27	29.77	43	29.70	30.40	-16	21,419	-0.07%
2021/09/10	16	27.94	17	27.81	28.00	-1	21,379	0.00%
2021/09/09	3	27.35	3	26.65	27.40	0	22,285	0.00%
2021/09/08	19	27.19	18	27.91	26.80	1	22,572	0.00%
2021/09/07	28	27.42	42	27.96	27.80	-14	23,043	-0.06%
2021/09/06	28	28.03	19	27.99	27.55	9	23,066	0.04%
2021/09/03	3	27.55	5	28.05	27.60	-2	23,233	-0.01%
2021/09/02	1	27.50	12	27.78	27.35	-11	23,284	-0.05%
2021/09/01	15	28.15	20	28.51	28.35	-5	23,290	-0.02%
2021/08/31	19	27.85	25	27.78	28.45	-6	23,212	-0.03%
2021/08/30	11	27.71	15	27.50	27.30	-4	23,250	-0.02%
2021/08/27	20	27.50	11	27.23	27.50	9	23,510	0.04%
2021/08/26	17	27.82	7	28.18	27.50	10	23,775	0.04%
2021/08/25	3	26.57	0	0.00	26.50	3	23,923	0.01%
2021/08/24	9	26.06	6	26.26	26.85	3	24,145	0.01%
2021/08/23	1	26.40	7	26.64	26.80	-6	24,862	-0.02%
2021/08/20	2	25.33	1	25.50	25.25	1	25,420	0.00%
2021/08/19	11	25.33	1.5	25.41	24.90	9.5	25,791	0.04%
2021/08/18	9	25.89	16	25.73	26.05	-7	25,811	-0.03%
2021/08/17	1	25.00	6	25.93	24.80	-5	25,773	-0.02%
2021/08/16	1	26.00	0	0.00	26.15	1	25,809	0.00%
2021/08/13	8	27.61	6	27.96	27.25	2	25,896	0.01%
2021/08/12	4	27.89	7	28.48	28.65	-3	26,078	-0.01%
2021/08/11	4	27.31	5	27.33	27.25	-1	26,298	0.00%
2021/08/10	4	28.11	1	27.80	27.75	3	26,395	0.01%
2021/08/09	6	28.51	6	28.85	28.30	0	26,485	0.00%
2021/08/06	5	28.68	4	28.29	28.30	1	26,579	0.00%
2021/08/05	3	28.63	0	0.00	28.40	3	26,798	0.01%
2021/08/04	1	29.50	2	29.55	29.30	-1	27,024	0.00%
2021/08/03	6	29.38	1	29.35	29.50	5	27,847	0.02%
2021/08/02	0	0.00	4	29.34	30.00	-4	28,603	-0.01%
2021/07/30	22.1	29.52	7	29.06	28.65	15.1	28,704	0.05%
2021/07/29	0	0.00	5	29.00	29.15	-5	28,933	-0.02%
2021/07/28	18	28.27	14	28.13	27.80	4	29,106	0.01%
2021/07/27	4	28.90	8	28.92	28.00	-4	29,247	-0.01%
2021/07/26	1	29.95	10	29.84	29.20	-9	29,801	-0.03%
2021/07/23	5	29.98	4	29.94	29.80	1	30,272	0.00%
2021/07/22	13	29.59	2	29.60	29.00	11	30,330	0.04%
2021/07/21	38	31.81	47	31.54	30.10	-9	30,359	-0.03%
2021/07/20	44	32.60	35	32.20	31.65	9	30,423	0.03%
2021/07/19	39	31.77	46	31.65	32.70	-7	30,232	-0.02%
2021/07/16	16.5	30.24	19.1	30.08	29.75	-2.6	30,334	-0.01%
2021/07/15	21	30.28	40	29.56	30.90	-19	30,464	-0.06%
2021/07/14	26	29.10	6	28.94	28.40	20	30,640	0.07%
2021/07/13	30	30.69	29	30.67	30.30	1	30,798	0.00%
2021/07/12	38	34.00	33	33.95	32.95	5	30,967	0.02%
2021/07/09	34	33.29	36	33.42	32.60	-2	30,915	-0.01%
2021/07/08	27	33.36	35	32.93	33.80	-8	30,765	-0.03%
2021/07/07	20	32.34	15	32.18	31.50	5	30,255	0.02%
2021/07/06	50	33.84	30	33.89	33.05	20	30,418	0.07%
2021/07/05	37	34.27	24.1	34.15	34.15	12.9	30,673	0.04%
2021/07/02	30	33.83	18	33.63	32.80	12	30,466	0.04%
2021/07/01	136	35.81	59	34.08	33.95	77	30,043	0.26%	大買/
2021/06/30	8	33.82	11	34.10	34.15	-3	28,581	-0.01%
2021/06/29	31	29.91	48	30.59	31.05	-17	28,038	-0.06%
2021/06/28	8	27.60	31	27.83	28.25	-23	26,841	-0.09%
2021/06/25	33	25.70	52	26.02	25.70	-19	26,369	-0.07%
2021/06/24	61	24.68	65	24.87	24.55	-4	25,458	-0.02%
2021/06/23	95	25.08	77	24.87	23.90	18	24,931	0.07%
2021/06/22	41	24.56	133	24.76	25.10	-92	24,066	-0.38%	大賣/
2021/06/21	32	23.10	23	23.20	22.85	9	22,822	0.04%
2021/06/18	30	23.57	65	23.46	23.65	-35	22,340	-0.16%
2021/06/17	16	22.79	30	22.79	22.40	-14	21,376	-0.07%
2021/06/16	27	22.57	10	22.50	22.45	17	21,060	0.08%
2021/06/15	13	21.51	3	21.67	21.90	10	20,528	0.05%
2021/06/11	4	21.01	9	21.61	21.80	-5	20,396	-0.02%
2021/06/10	5	20.22	20	20.82	20.90	-15	20,191	-0.07%
2021/06/09	20	21.14	13	20.94	20.90	7	20,108	0.03%
2021/06/08	6	21.40	13	21.59	21.50	-7	20,053	-0.03%
2021/06/07	12	21.60	8	21.44	21.25	4	20,012	0.02%
2021/06/04	21	22.59	3	22.93	22.20	18	19,846	0.09%
2021/06/03	6	22.58	17	22.52	22.75	-11	19,573	-0.06%
2021/06/02	29	21.74	15	21.87	22.30	14	19,267	0.07%
2021/06/01	10	21.03	4	21.01	21.35	6	18,862	0.03%
2021/05/31	12	21.53	19.1	21.89	21.30	-7.1	18,863	-0.04%
2021/05/28	27	21.04	13	20.96	20.65	14	18,208	0.08%
2021/05/27	14	20.37	7	20.69	20.10	7	17,484	0.04%
2021/05/26	1	19.95	5	20.02	20.10	-4	17,067	-0.02%
2021/05/25	1	19.40	1	19.40	19.60	0	17,020	0.00%
2021/05/24	6	19.98	2	19.93	19.70	4	17,025	0.02%
2021/05/21	2	20.00	2	19.65	20.10	0	17,207	0.00%
2021/05/20	7	20.12	6	20.24	19.55	1	17,082	0.01%
2021/05/19	7	20.08	9	20.68	20.90	-2	16,955	-0.01%
2021/05/18	1	19.10	2	18.23	19.25	-1	16,753	-0.01%
2021/05/17	5	17.54	17	18.18	17.50	-12	16,581	-0.07%
2021/05/14	11	20.31	1	19.80	19.40	10	16,446	0.06%
2021/05/13	23	19.99	10	20.30	19.90	13	16,234	0.08%
2021/05/12	46	23.10	16	23.55	22.10	30	15,937	0.19%
2021/05/11	116	26.23	75	24.88	24.55	41	15,643	0.26%	大買/
2021/05/10	23	25.38	41	25.40	26.05	-18	14,773	-0.12%
2021/05/07	40	23.83	39	24.10	24.15	1	13,945	0.01%
2021/05/06	60	24.12	27	24.26	24.50	33	13,718	0.24%
2021/05/05	8	23.83	15	23.90	23.55	-7	13,265	-0.05%
2021/05/04	18	23.56	31	22.49	22.50	-13	12,982	-0.10%
2021/05/03	44	26.04	27	25.47	24.25	17	12,676	0.13%
2021/04/29	17	25.12	19	24.68	24.70	-2	12,026	-0.02%
2021/04/28	13	24.42	0	0.00	24.10	13	11,478	0.11%
2021/04/27	8	24.86	3.1	24.92	24.95	4.9	11,320	0.04%
2021/04/26	3	25.05	10	24.62	25.30	-7	11,057	-0.06%
2021/04/23	29	23.28	63	23.88	23.35	-34	10,591	-0.32%
2021/04/22	10	25.97	23.3	25.95	24.50	-13.3	10,146	-0.13%
2021/04/21	18	23.80	13	24.76	24.20	5	9,385	0.05%
2021/04/20	62	24.22	52	23.96	24.60	10	9,037	0.11%
2021/04/19	77	24.10	20	24.40	24.80	57	8,590	0.66%
2021/04/16	59.1	22.81	48	22.69	22.55	11.1	8,114	0.14%
2021/04/15	8	21.38	7	21.29	21.25	1	7,565	0.01%
2021/04/14	20	20.13	16	20.25	20.15	4	7,119	0.06%
2021/04/13	53	20.39	19	20.22	19.80	34	6,735	0.50%
2021/04/12	15	19.21	13.2	19.20	20.20	1.8	6,424	0.03%
2021/04/09	27	18.82	27	18.60	18.40	0	5,931	0.00%
2021/04/08	14	17.80	6	17.85	17.95	8	5,300	0.15%
2021/04/07	92	16.03	23	15.69	16.35	69	4,857	1.42%
2021/04/06	12	15.33	23	15.14	15.50	-11	4,551	-0.24%
2021/04/01	10	14.30	10	14.25	14.25	0	4,054	0.00%
2021/03/31	2	14.53	0	0.00	14.35	2	4,059	0.05%
2021/03/30	0	0.00	11	14.31	14.35	-11	4,068	-0.27%
2021/03/29	10	14.15	0	0.00	14.15	10	4,097	0.24%
2021/03/25	0	0.00	50	14.25	14.05	-50	4,986	-1.00%
2021/03/11	10	13.95	10	13.90	13.90	0	6,190	0.00%
2021/03/08	0	0.00	11	13.91	13.75	-11	6,226	-0.18%
2021/03/05	12	13.88	0	0.00	13.70	12	6,255	0.19%
2021/03/04	79	14.25	18	14.19	14.05	61	6,281	0.97%
2021/03/03	3	14.07	1	14.10	14.05	2	6,063	0.03%
2021/02/25	0	0.00	6	13.75	13.75	-6	5,991	-0.10%
2021/02/24	3	13.67	1	13.65	13.70	2	6,124	0.03%
2021/02/23	100	14.48	96	14.19	14.15	4	6,076	0.07%
2021/02/19	11	13.26	10	13.33	13.25	1	5,874	0.02%
2021/02/18	0	0.00	2	12.60	13.25	-2	5,823	-0.03%
2021/01/21	0	0.00	11	11.90	11.90	-11	6,559	-0.17%
2021/01/20	12	11.98	10	11.90	11.90	2	6,535	0.03%
2021/01/14	5	13.10	0	0.00	12.90	5	6,378	0.08%
2021/01/12	5	12.95	5	12.85	12.90	0	6,326	0.00%
2021/01/11	10	13.35	1	13.40	13.45	9	6,262	0.14%
2021/01/08	2	13.30	0	0.00	13.35	2	6,241	0.03%
2021/01/07	1	13.50	0	0.00	13.70	1	6,179	0.02%
2021/01/06	6	13.97	17	13.62	13.55	-11	6,159	-0.18%
2021/01/05	5	14.35	0	0.00	14.35	5	6,033	0.08%
2021/01/04	2	14.55	2	14.40	14.35	0	5,920	0.00%
2020/12/31	1.1	14.45	0	0.00	14.35	1.1	5,855	0.02%
2020/12/29	0	0.00	2	14.65	14.55	-2	5,654	-0.04%
2020/12/28	5	14.10	0	0.00	14.10	5	5,499	0.09%
2020/12/24	0	0.00	10	14.50	14.05	-10	5,374	-0.19%
2020/12/23	2.2	14.06	2	13.90	14.20	0.2	5,285	0.00%
2020/12/22	20	15.25	17	14.63	14.05	3	5,165	0.06%
2020/12/18	0	0.00	15	14.15	13.95	-15	4,245	-0.35%
2020/12/17	17	14.51	0	0.00	14.20	17	4,181	0.41%
2020/12/16	0	0.00	6	14.15	14.45	-6	4,018	-0.15%
2020/12/15	3	14.18	12	14.15	13.95	-9	3,800	-0.24%
2020/12/11	10	14.25	363	13.93	13.65	-353	3,598	-9.81%	大賣/鉅額交易
2020/12/10	383	13.96	5	13.80	14.10	378	3,344	11.30%	大買/鉅額交易
2020/12/09	0	0.00	30	12.90	12.90	-30	2,935	-1.02%
2020/12/08	1	13.05	0	0.00	12.90	1	3,396	0.03%
2020/12/04	0	0.00	3	12.90	12.85	-3	3,369	-0.09%
2020/12/03	2	13.00	3	13.05	12.90	-1	3,364	-0.03%
2020/12/02	5	13.00	0	0.00	13.00	5	3,429	0.15%
2020/12/01	0	0.00	3	13.70	13.45	-3	3,373	-0.09%
2020/11/30	7	13.71	10	13.82	13.70	-3	3,363	-0.09%
2020/11/27	0	0.00	1	13.45	13.45	-1	3,355	-0.03%
2020/11/26	0	0.00	10	13.30	13.40	-10	3,305	-0.30%
2020/11/25	2	13.45	1	13.40	13.30	1	3,266	0.03%
2020/11/24	13	13.35	6	13.28	13.25	7	3,201	0.22%
2020/11/23	10	13.08	8	13.18	13.35	2	3,138	0.06%
2020/11/19	1	12.90	2	12.95	13.00	-1	2,908	-0.03%
2020/11/18	4	13.00	4	12.88	13.05	0	2,860	0.00%
2020/11/16	18	13.14	32	13.18	12.95	-14	2,656	-0.53%
2020/11/12	10	12.35	3	12.70	12.40	7	2,327	0.30%
2020/11/11	0	0.00	0.1	12.00	12.20	-0.1	2,196	0.00%
2020/11/10	50	12.08	0	0.00	12.00	50	2,125	2.35%
2020/11/06	0	0.00	3	11.70	11.65	-3	1,915	-0.16%
2020/10/12	1	10.90	0	0.00	10.95	1	1,554	0.06%
2020/09/14	0	0.00	10	11.35	11.50	-10	1,326	-0.75%
2020/09/11	62	11.89	50	11.62	11.30	12	1,211	0.99%
2020/09/07	2	11.15	2	10.95	11.10	0	658	0.00%
2020/09/02	0	0.00	4	10.80	10.80	-4	485	-0.82%
2020/08/14	0	0.00	0.3	9.90	9.97	-0.3	357	-0.07%
2020/08/03	0	0.00	1	9.88	9.86	-1	334	-0.30%
2020/07/24	0	0.00	6.7	9.80	9.82	-6.7	352	-1.89%
2020/07/06	1	10.00	0	0.00	10.00	1	320	0.31%
2020/06/19	1	10.00	0	0.00	9.99	1	320	0.31%
2020/02/07	0	0.00	1	10.05	10.05	-1	250	-0.40%
2019/11/22	1	10.20	0	0.00	10.25	1	317	0.31%
2019/11/13	0	0.00	6	10.20	10.25	-6	324	-1.85%
2019/09/11	0	0.00	1	10.30	10.35	-1	437	-0.23%
2019/07/24	2	10.25	0	0.00	10.20	2	365	0.55%
2019/07/09	0	0.00	20	10.75	10.75	-20	253	-7.89%
2019/07/03	10	10.65	0	0.00	10.70	10	235	4.25%
2019/07/01	10	10.70	0	0.00	10.75	10	232	4.29%
2019/05/15	0	0.00	1	10.40	10.40	-1	197	-0.51%
2019/05/07	0	0.00	0	10.40	10.45	0	199	-0.01%
2019/04/19	1	10.40	0	0.00	10.45	1	186	0.53%
2019/04/18	0	0.00	0.1	10.45	10.50	-0.1	176	-0.05%
2018/08/17	0	0.00	1	11.00	11.00	-1	282	-0.35%
2018/07/26	2	10.85	0	0.00	10.85	2	316	0.63%
2018/06/20	0	0.00	3	11.25	11.25	-3	974	-0.31%
2018/06/19	3	11.30	0	0.00	11.25	3	977	0.31%
2018/06/11	1	11.25	0	0.00	11.25	1	960	0.10%
2018/05/28	2	11.25	0	0.00	11.25	2	937	0.21%
2018/05/25	0	0.00	20	11.28	11.25	-20	939	-2.13%
2018/05/22	0	0.00	10	11.35	11.40	-10	937	-1.07%
2018/05/18	0	0.00	3	11.30	11.40	-3	932	-0.32%
2018/05/16	0	0.00	20	11.38	11.30	-20	936	-2.13%
2018/05/09	20	11.20	10	11.30	11.20	10	918	1.09%
2018/05/08	0	0.00	28	11.25	11.25	-28	898	-3.12%
2018/05/07	0	0.00	1	11.20	11.25	-1	898	-0.11%
2018/05/04	0	0.00	5	11.25	11.25	-5	894	-0.56%
2018/05/03	0	0.00	37	11.25	11.25	-37	891	-4.15%
2018/04/23	0	0.00	1	11.80	11.75	-1	875	-0.11%
2018/04/18	0	0.00	10	11.40	11.40	-10	831	-1.20%
2018/04/17	0	0.00	1	11.35	11.35	-1	850	-0.12%
2018/04/16	0	0.00	3	11.45	11.40	-3	854	-0.35%
2018/04/13	0	0.00	10	11.65	11.65	-10	847	-1.18%
2018/04/11	2	11.70	0	0.00	11.70	2	844	0.24%
2018/04/10	10	11.85	35	11.95	11.65	-25	838	-2.98%
2018/04/03	2	12.10	50	12.11	12.05	-48	838	-5.72%
2018/04/02	10	12.08	3	12.55	12.40	7	817	0.86%
2018/03/31	3	12.30	7	12.36	12.35	-4	740	-0.54%
2018/03/30	47	12.26	2	12.35	11.95	45	575	7.83%
2018/03/14	0	0.00	21	11.25	11.30	-21	357	-5.87%
2018/03/13	0	0.00	10	11.25	11.25	-10	363	-2.75%
2018/03/08	0	0.00	7	11.26	11.35	-7	367	-1.91%
2018/03/05	0	0.00	67	11.30	11.25	-67	371	-18.04%
2018/02/27	0	0.00	15	11.30	11.30	-15	361	-4.15%
2018/02/26	0	0.00	3	11.40	11.35	-3	359	-0.84%
2018/02/22	0	0.00	4	11.25	11.25	-4	360	-1.11%
2018/02/12	8	11.20	0	0.00	11.15	8	364	2.20%
2018/02/09	0	0.00	3	11.07	11.10	-3	365	-0.82%
2018/02/08	3	11.10	0	0.00	11.10	3	362	0.83%
2018/02/06	2	11.30	0	0.00	11.10	2	358	0.56%
2018/02/05	33	11.44	0	0.00	11.40	33	349	9.43%
2018/02/02	3	11.55	0	0.00	11.50	3	351	0.85%
2018/02/01	11	11.50	0	0.00	11.50	11	354	3.10%
2018/01/31	38	11.46	0	0.00	11.50	38	358	10.61%
2018/01/30	13	11.60	0	0.00	11.50	13	355	3.66%
2018/01/29	49	11.63	0	0.00	11.60	49	352	13.89%
2018/01/24	17	11.58	0	0.00	11.70	17	349	4.86%
2018/01/23	7	11.59	2	11.50	11.50	5	346	1.44%
2018/01/22	60	11.60	2	11.55	11.55	58	346	16.74%
2018/01/19	0	0.00	1	11.65	11.55	-1	348	-0.29%
2018/01/16	1	11.75	0	0.00	11.70	1	327	0.31%
2018/01/11	0	0.00	2	11.95	11.90	-2	310	-0.64%
2018/01/10	50	11.72	0	0.00	11.80	50	287	17.41%
2018/01/02	2	11.80	0	0.00	11.80	2	245	0.82%