普安 (2495)-國泰-板橋券商分點個股進出

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

普安

(2495)

可現股當沖

股價
20.85
漲跌
▼0.90
漲幅
-4.14%
成交量
1,514張
產業
上市電腦週邊類股
133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

普安 (2495)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.1	21.10	0	0.00	20.85	6.1	1,945	0.31%
2024/04/18	6	21.68	0	0.00	21.75	6	1,927	0.31%
2024/04/17	1	21.85	1	21.85	21.85	0	1,926	0.00%
2024/04/16	3.1	21.89	0	0.00	21.55	3.1	1,923	0.16%
2024/04/15	1.2	22.89	0	0.00	22.85	1.2	1,903	0.06%
2024/04/12	5	23.45	9.3	23.27	23.45	-4.3	1,885	-0.23%
2024/04/11	3	23.05	5	23.02	22.65	-2	1,858	-0.11%
2024/04/10	2	22.62	14	22.64	22.85	-12	1,833	-0.65%
2024/04/08	0.5	21.80	0	0.00	21.70	0.5	1,808	0.03%
2024/04/03	1	21.40	10	21.54	21.55	-9	1,806	-0.50%
2024/04/02	11	21.64	0	0.00	21.50	11	1,812	0.61%
2024/03/29	0	0.00	1	21.65	21.65	-1	1,822	-0.05%
2024/03/28	2	21.93	0	0.00	21.75	2	1,825	0.11%
2024/03/27	0	0.00	0.2	22.00	22.00	-0.2	1,824	-0.01%
2024/03/26	7	22.00	1	22.30	21.90	6	1,819	0.33%
2024/03/25	2	22.58	3	22.77	22.45	-1	1,807	-0.06%
2024/03/22	0	0.00	5	22.35	22.60	-5	1,800	-0.28%
2024/03/21	0	0.00	10	22.33	22.30	-10	1,793	-0.56%
2024/03/20	2	22.23	0	0.00	22.30	2	1,801	0.11%
2024/03/19	1	22.05	0	0.00	22.05	1	1,804	0.06%
2024/03/18	5	21.95	0	0.00	22.25	5	1,838	0.27%
2024/03/15	1	22.25	1	22.25	21.90	0	1,828	0.00%
2024/03/14	2	22.58	2	22.43	22.45	0	1,830	0.00%
2024/03/13	4	22.76	5	23.08	22.60	-1	1,831	-0.05%
2024/03/12	0	23.60	0	0.00	23.50	0	1,820	0.00%
2024/03/11	2	23.25	2	23.25	23.20	0	1,814	0.00%
2024/03/08	4	23.03	13	23.13	22.95	-9	1,810	-0.50%
2024/03/07	4	24.44	2	25.15	24.10	2	1,760	0.11%
2024/03/06	13	24.97	14	24.91	24.95	-1	1,731	-0.06%
2024/03/05	3	24.07	1	24.35	24.20	2	1,668	0.12%
2024/03/04	14	24.10	8.1	24.16	24.00	5.9	1,636	0.36%
2024/03/01	27.5	24.67	14	24.75	24.90	13.5	1,568	0.86%
2024/02/29	33.2	24.87	47.2	24.78	25.20	-14	1,457	-0.96%
2024/02/27	23.2	23.38	7	23.34	23.85	16.2	1,207	1.34%
2024/02/26	56.2	24.08	44	23.95	24.00	12.2	1,127	1.08%
2024/02/23	8.3	22.78	3	22.82	22.45	5.3	917	0.57%
2024/02/22	2	21.80	0	0.00	21.90	2	847	0.24%
2024/02/21	1	21.70	7	21.83	21.70	-6	855	-0.70%
2024/02/19	11	21.99	23	21.83	21.80	-12	928	-1.29%
2024/02/16	7.1	21.30	14	21.38	21.35	-6.9	920	-0.75%
2024/02/15	0	0.00	6	20.65	20.90	-6	913	-0.66%
2024/02/05	6	20.25	2	20.15	20.10	4	898	0.45%
2024/01/31	2.1	20.74	0	0.00	20.40	2.1	969	0.22%
2024/01/30	0	0.00	3	20.80	20.75	-3	966	-0.31%
2024/01/25	0	0.00	2	20.53	20.40	-2	969	-0.21%
2024/01/24	6	20.59	3	20.60	20.50	3	967	0.31%
2024/01/23	0	0.00	1	20.35	20.30	-1	970	-0.10%
2024/01/22	0	0.00	5.5	20.34	20.40	-5.5	967	-0.57%
2024/01/19	0.1	20.15	11	20.06	20.05	-11	965	-1.13%
2024/01/18	1	19.80	0	0.00	19.60	1	964	0.10%
2024/01/17	8.5	19.76	3	19.70	19.70	5.5	961	0.57%
2024/01/16	6	20.28	2	20.40	20.20	4	953	0.42%
2024/01/15	0	0.00	12	20.45	20.60	-12	948	-1.26%
2024/01/12	1.1	20.29	0	0.00	20.15	1.1	961	0.12%
2024/01/11	2	20.23	16	20.25	20.25	-14	966	-1.45%
2024/01/10	6.1	20.32	0	0.00	20.25	6.1	982	0.62%
2024/01/09	22	21.27	6	21.28	20.60	16	986	1.62%
2024/01/08	1	20.95	2	21.00	21.05	-1	983	-0.10%
2024/01/05	1	21.05	3	21.30	20.95	-2	995	-0.20%
2024/01/04	1	21.05	0	0.00	21.05	1	1,001	0.10%
2024/01/03	2	21.33	1	21.30	21.25	1	1,011	0.10%
2024/01/02	1	21.40	1	21.45	21.40	0	1,007	0.00%
2023/12/29	1	21.40	5	21.32	21.30	-4	1,006	-0.40%
2023/12/27	0	21.30	0.1	21.35	21.20	-0.1	997	-0.01%
2023/12/25	0	20.65	0	0.00	20.55	0	971	0.00%
2023/12/20	0	20.50	0	0.00	20.80	0	961	0.00%
2023/12/19	4.1	20.34	0	0.00	20.30	4.1	963	0.42%
2023/12/18	4	20.54	0	0.00	20.45	4	968	0.41%
2023/12/15	4.2	20.60	2	20.83	20.60	2.2	977	0.23%
2023/12/14	5.1	21.23	0	0.00	21.05	5.1	977	0.52%
2023/12/13	30.1	21.00	42	21.13	21.25	-12	962	-1.24%
2023/12/12	2	20.35	0	0.00	20.30	2	923	0.22%
2023/12/11	12.1	20.59	9	20.88	20.50	3.1	926	0.34%
2023/12/08	0.1	21.50	1	21.40	21.40	-1	915	-0.10%
2023/12/07	1	21.80	0	0.00	21.65	1	916	0.11%
2023/12/06	15.1	21.70	15	21.45	21.45	0.1	923	0.01%
2023/12/05	3	21.55	4	21.55	21.55	-1	917	-0.11%
2023/12/04	2	21.90	0	0.00	21.80	2	919	0.22%
2023/12/01	5	21.45	13	21.73	21.75	-8	914	-0.87%
2023/11/30	2.2	21.41	1	21.45	21.50	1.2	916	0.13%
2023/11/28	0	0.00	1	21.25	21.30	-1	950	-0.11%
2023/11/27	3	21.08	1	21.35	20.90	2	1,003	0.20%
2023/11/24	0	21.40	1	21.40	21.30	-1	1,130	-0.08%
2023/11/22	0	0.00	3	21.87	21.90	-3	1,118	-0.27%
2023/11/21	7	21.41	1	21.50	21.40	6	1,105	0.54%
2023/11/20	1.1	21.25	3	21.47	21.40	-1.9	1,104	-0.17%
2023/11/17	13	21.83	22	21.87	21.45	-9	1,098	-0.82%
2023/11/16	1	20.90	1	20.95	20.90	0	1,029	0.00%
2023/11/15	0	0.00	0.2	20.60	20.65	-0.2	1,037	-0.02%
2023/11/14	0	0.00	1	20.40	20.40	-1	1,114	-0.09%
2023/11/10	1	19.95	12	19.95	19.85	-11	1,128	-0.97%
2023/11/09	5	20.37	0	0.00	20.40	5	1,124	0.44%
2023/11/08	38	20.27	29	20.34	20.25	9	1,128	0.80%
2023/11/07	1.1	19.26	0	0.00	19.30	1.1	1,110	0.10%
2023/11/06	4.1	19.45	0	0.00	19.20	4.1	1,142	0.36%
2023/11/03	0.1	19.35	2	19.35	19.30	-1.9	1,160	-0.17%
2023/11/02	0	0.00	1	19.30	19.30	-1	1,178	-0.08%
2023/11/01	0	0.00	1	18.85	18.70	-1	1,202	-0.08%
2023/10/31	1.1	18.87	0	0.00	18.65	1.1	1,237	0.09%
2023/10/30	1	19.25	0	0.00	19.25	1	1,288	0.08%
2023/10/20	1.1	18.12	0	0.00	18.50	1.1	1,589	0.07%
2023/10/19	1	18.90	0	0.00	18.85	1	1,640	0.06%
2023/10/18	3	19.00	10	19.28	18.85	-7	1,682	-0.42%
2023/10/17	7	19.84	37	19.96	19.65	-30	1,771	-1.69%
2023/10/16	7.1	20.22	20	20.00	20.00	-12.9	1,841	-0.70%
2023/10/13	20	20.48	0	0.00	20.55	20	1,931	1.04%
2023/10/12	6	20.30	6	20.25	20.30	0	2,066	0.00%
2023/10/11	35	20.00	2	19.95	19.95	33	2,100	1.57%
2023/10/06	3.1	19.75	0	0.00	19.70	3.1	2,146	0.14%
2023/10/05	0	0.00	0.1	19.85	19.80	-0.1	2,159	0.00%
2023/10/03	1.1	19.57	1.1	19.86	19.55	0.1	2,182	0.00%
2023/10/02	0	0.00	1	19.55	19.80	-1	2,224	-0.04%
2023/09/28	2	19.30	2	19.55	19.50	0	2,254	0.00%
2023/09/27	0	19.20	0	0.00	19.30	0	2,279	0.00%
2023/09/26	0.1	19.40	2	19.50	19.20	-1.9	2,314	-0.08%
2023/09/25	1	19.55	0	0.00	19.50	1	2,361	0.04%
2023/09/22	1	19.45	0	19.40	19.65	1	2,376	0.04%
2023/09/21	0.1	19.40	4.3	19.26	19.25	-4.2	2,402	-0.17%
2023/09/20	1.1	19.42	20	19.55	19.40	-19	2,482	-0.76%
2023/09/19	1	19.70	2	19.78	19.75	-1	2,517	-0.04%
2023/09/18	0	0.00	3	20.00	20.00	-3	2,638	-0.11%
2023/09/15	0.2	20.35	0	0.00	20.05	0.2	2,654	0.01%
2023/09/14	0	0.00	4	20.28	20.35	-4	2,675	-0.15%
2023/09/13	4	20.01	1	20.05	20.05	3	2,715	0.11%
2023/09/12	0.1	20.15	1	20.25	20.00	-1	2,898	-0.03%
2023/09/11	3	20.55	1	20.70	20.45	2	2,908	0.07%
2023/09/08	0	0.00	2.2	20.21	20.20	-2.2	2,933	-0.08%
2023/09/07	3	20.33	24.2	20.25	20.30	-21.2	2,981	-0.71%
2023/09/06	2	20.60	3.5	20.60	20.55	-1.5	3,104	-0.05%
2023/09/05	3	20.70	0	0.00	20.75	3	3,116	0.10%
2023/09/04	1	21.05	0	0.00	20.80	1	3,147	0.03%
2023/09/01	2	21.20	4	21.10	21.20	-2	3,155	-0.06%
2023/08/31	9.2	21.22	4	21.16	21.20	5.2	3,178	0.16%
2023/08/30	139.5	21.14	109.2	21.28	21.45	30.3	3,163	0.96%	大買/大賣/
2023/08/29	0	0.00	5	20.00	20.00	-5	3,073	-0.16%
2023/08/28	0	19.70	2	19.80	19.70	-2	3,161	-0.06%
2023/08/25	6	20.45	0	0.00	20.25	6	3,263	0.18%
2023/08/24	1	20.30	3	20.52	20.30	-2	3,328	-0.06%
2023/08/23	2.1	20.25	4	20.19	20.20	-2	3,572	-0.05%
2023/08/22	5	20.03	2	20.15	20.00	3	3,642	0.08%
2023/08/21	6	20.21	2	20.25	20.15	4	3,656	0.11%
2023/08/18	51.2	20.74	46	20.52	20.60	5.2	3,647	0.14%
2023/08/17	7	19.94	4	19.60	20.05	3	3,570	0.08%
2023/08/16	2	19.60	0	0.00	19.60	2	3,583	0.06%
2023/08/15	7	20.01	10	20.10	19.95	-3	3,617	-0.08%
2023/08/14	1.1	19.88	6	19.98	19.60	-4.9	3,717	-0.13%
2023/08/11	7.1	20.09	2	20.28	20.00	5.1	3,834	0.13%
2023/08/10	2.2	20.38	1	20.45	20.35	1.2	3,941	0.03%
2023/08/09	0	21.15	0	0.00	21.15	0	3,942	0.00%
2023/08/08	0	21.55	2	21.48	21.45	-2	3,956	-0.05%
2023/08/07	14.1	20.80	10	21.80	21.80	4.1	4,056	0.10%
2023/08/04	5.1	22.22	4	22.38	22.10	1.1	4,073	0.03%
2023/08/02	15.1	23.26	3	22.60	22.55	12.1	4,115	0.29%
2023/08/01	5	24.07	32	23.99	23.80	-27	4,101	-0.66%
2023/07/31	2	24.50	9	24.95	24.35	-7	4,159	-0.17%
2023/07/28	2.3	24.78	0.1	24.80	25.15	2.2	4,212	0.05%
2023/07/27	1	25.05	0	0.00	25.10	1	4,311	0.02%
2023/07/26	24	25.36	7.1	25.41	24.80	16.9	4,565	0.37%
2023/07/25	20	26.26	45	26.16	26.20	-25	4,706	-0.53%
2023/07/24	32	25.51	12	25.68	25.55	20	4,756	0.42%
2023/07/21	2	25.58	6.2	25.65	25.70	-4.1	4,962	-0.08%
2023/07/20	21.1	25.61	31.6	25.19	26.00	-10.5	5,084	-0.21%
2023/07/19	25	25.23	6	25.15	25.05	19	5,180	0.37%
2023/07/18	12	25.04	1	24.90	25.00	11	5,289	0.21%
2023/07/17	22	25.52	28	25.26	25.40	-6	5,360	-0.11%
2023/07/14	1.1	23.97	1	23.95	24.40	0.1	5,692	0.00%
2023/07/13	3	24.05	1	24.15	23.85	2	5,857	0.03%
2023/07/12	1.2	23.18	0	0.00	23.10	1.2	5,890	0.02%
2023/07/11	0	0.00	1	23.30	23.40	-1	5,959	-0.02%
2023/07/10	1	23.05	0	0.00	23.10	1	6,068	0.02%
2023/07/07	4.5	23.52	4.1	23.40	23.25	0.4	6,158	0.01%
2023/07/06	1	24.40	16	24.46	24.40	-15	6,182	-0.24%
2023/07/05	6	24.23	2	24.45	24.20	4	6,231	0.06%
2023/07/04	17.1	24.15	26	24.25	24.20	-9	6,322	-0.14%
2023/07/03	9	24.23	9	24.19	24.10	0	6,448	0.00%
2023/06/30	2	23.75	3	23.82	23.85	-1	6,432	-0.02%
2023/06/29	18	23.76	0	0.00	23.70	18	6,502	0.28%
2023/06/28	7	23.92	8	23.88	23.95	-1	6,508	-0.02%
2023/06/27	11	23.76	3	23.52	23.40	8	6,461	0.12%
2023/06/26	9	23.84	17	24.13	24.10	-8	6,450	-0.12%
2023/06/21	1	23.25	10	23.35	23.20	-9	6,390	-0.14%
2023/06/20	2	22.92	0	0.00	22.80	2	6,446	0.03%
2023/06/19	5	23.36	17	23.29	23.30	-12	6,610	-0.18%
2023/06/16	20.2	23.39	17	23.41	23.90	3.2	6,631	0.05%
2023/06/15	3.1	22.47	3	22.60	22.65	0.1	6,580	0.00%
2023/06/14	12.3	22.44	31	22.50	22.55	-18.7	6,707	-0.28%
2023/06/13	10.2	22.82	7	23.04	22.70	3.2	6,725	0.05%
2023/06/12	41.4	23.06	12	23.00	22.80	29.4	6,749	0.44%
2023/06/09	0	25.20	10	25.25	25.20	-10	6,821	-0.15%
2023/06/08	15	25.06	0	0.00	24.95	15	6,960	0.22%
2023/06/07	0.1	25.80	11	25.89	25.75	-11	6,976	-0.16%
2023/06/06	6.2	25.43	5.1	25.80	25.50	1.2	7,016	0.02%
2023/06/05	8.2	26.16	11	26.20	26.00	-2.8	7,047	-0.04%
2023/06/02	10.7	25.82	0	25.95	25.85	10.7	7,152	0.15%
2023/06/01	9.7	26.23	6	26.38	25.95	3.7	7,207	0.05%
2023/05/31	7.1	26.13	22.4	26.05	26.00	-15.3	7,231	-0.21%
2023/05/30	12.3	25.09	6	25.02	25.25	6.3	7,224	0.09%
2023/05/29	55	25.86	98.1	25.58	25.55	-43.1	7,164	-0.60%
2023/05/26	18	24.35	12.4	24.90	24.05	5.6	6,930	0.08%
2023/05/25	7.1	24.32	5	24.53	24.45	2.1	6,868	0.03%
2023/05/24	0.1	24.47	4	24.45	24.45	-3.9	6,864	-0.06%
2023/05/23	0.1	24.20	3	24.50	24.50	-3	6,870	-0.04%
2023/05/22	0	0.00	1	24.45	24.30	-1	6,878	-0.01%
2023/05/19	10.4	24.11	10	24.23	23.95	0.4	6,867	0.01%
2023/05/18	41.1	24.44	4	24.43	24.40	37.1	6,838	0.54%
2023/05/17	6	24.64	25.1	24.85	24.80	-19.1	6,776	-0.28%
2023/05/16	19	24.62	31	24.71	24.40	-12	6,683	-0.18%
2023/05/15	20	22.88	14	23.19	23.20	6	6,634	0.09%
2023/05/12	9	23.47	18	23.56	23.50	-9	6,693	-0.13%
2023/05/11	35.3	23.82	10	23.50	23.25	25.3	6,668	0.38%
2023/05/10	3	25.35	24	25.25	25.25	-21	6,559	-0.32%
2023/05/09	15.3	24.86	14	24.94	24.75	1.3	6,519	0.02%
2023/05/08	6.2	25.90	3	25.80	25.40	3.2	6,463	0.05%
2023/05/05	22.4	25.82	3	25.70	25.60	19.4	6,433	0.30%
2023/05/04	13.1	26.16	4	26.29	26.05	9.1	6,364	0.14%
2023/05/03	23.1	27.28	24	27.22	26.50	-0.9	6,290	-0.01%
2023/05/02	44	27.46	30	27.47	27.65	14	6,166	0.23%
2023/04/28	32	26.70	35	26.70	27.20	-3	5,927	-0.05%
2023/04/27	17	26.16	11.2	26.30	26.30	5.8	5,724	0.10%
2023/04/26	19	26.32	34	26.14	26.60	-15	5,575	-0.27%
2023/04/25	14.2	25.45	15.1	25.67	25.50	-1	5,346	-0.02%
2023/04/24	26	25.94	27	26.15	26.00	-1	5,325	-0.02%
2023/04/21	39	25.03	11.4	24.77	24.70	27.6	5,212	0.53%
2023/04/20	29.2	27.22	10	26.85	26.50	19.2	5,060	0.38%
2023/04/19	100	27.01	47.3	27.22	27.50	52.8	4,930	1.07%
2023/04/18	13	25.18	98	25.51	26.70	-85	4,479	-1.90%
2023/04/17	29	24.62	19	24.41	24.30	10	4,304	0.23%
2023/04/14	11.3	23.91	11.5	23.96	23.80	-0.3	4,231	-0.01%
2023/04/13	17.6	23.20	14	23.48	23.35	3.6	4,171	0.09%
2023/04/12	8	24.08	25	24.08	24.15	-17	4,111	-0.41%
2023/04/11	8.2	23.78	30	23.56	23.40	-21.8	4,190	-0.52%
2023/04/10	13	23.23	26	22.87	23.25	-13	4,163	-0.31%
2023/04/07	13.3	22.54	17	22.42	22.25	-3.7	4,123	-0.09%
2023/04/06	16.3	23.33	22	23.46	23.50	-5.7	4,027	-0.14%
2023/03/31	16	22.43	6	22.31	22.40	10	3,896	0.26%
2023/03/30	12	22.50	15	22.35	22.40	-3	3,895	-0.08%
2023/03/29	3	22.00	5	21.92	22.00	-2	3,849	-0.05%
2023/03/28	5	21.40	14	21.27	21.45	-9	3,892	-0.23%
2023/03/27	8.2	21.78	5	21.90	21.65	3.2	3,930	0.08%
2023/03/24	12	22.20	51	22.13	22.00	-39	4,010	-0.97%
2023/03/23	31	22.03	16	22.08	21.75	15	4,104	0.37%
2023/03/22	29	22.37	40	22.41	22.00	-11	4,327	-0.25%
2023/03/21	28	22.14	11	21.88	22.00	17	4,394	0.39%
2023/03/20	40	21.99	35	21.96	22.05	5	4,421	0.11%
2023/03/17	41	21.75	47.5	21.71	21.85	-6.5	4,332	-0.15%
2023/03/16	3.2	21.26	2	20.90	20.70	1.2	4,229	0.03%
2023/03/15	14	21.21	13	21.04	21.15	1	4,232	0.02%
2023/03/14	32.4	21.79	22	21.63	21.35	10.4	4,238	0.24%
2023/03/13	32	21.89	62.7	21.94	22.35	-30.7	4,099	-0.75%
2023/03/10	45.3	21.57	1	21.40	21.20	44.3	4,025	1.10%
2023/03/09	20.1	21.77	16	22.19	21.75	4.1	4,041	0.10%
2023/03/08	24.3	21.94	58	21.93	22.05	-33.7	4,024	-0.84%
2023/03/07	85	21.57	37	21.51	21.70	48	4,017	1.19%
2023/03/06	44	21.40	23.1	21.52	21.50	20.9	3,904	0.54%
2023/03/03	31.1	20.64	25	20.72	20.80	6.1	3,835	0.16%
2023/03/02	9	20.22	45.2	20.08	20.15	-36.2	3,773	-0.96%
2023/03/01	3	19.28	4	19.23	19.25	-1	3,707	-0.03%
2023/02/24	2	19.08	22	19.30	19.10	-20	3,788	-0.53%
2023/02/23	2.1	19.20	0	0.00	19.15	2.1	3,914	0.05%
2023/02/22	0	0.00	17	19.11	19.20	-17	4,023	-0.42%
2023/02/21	1	19.20	13	19.20	19.15	-12	4,095	-0.29%
2023/02/20	15	18.88	1	18.85	18.90	14	4,134	0.34%
2023/02/17	4	19.09	0	0.00	19.05	4	4,159	0.10%
2023/02/16	9	18.95	0	0.00	19.05	9	4,198	0.21%
2023/02/15	19	18.82	0	0.00	18.80	19	4,264	0.45%
2023/02/14	19	18.99	0	0.00	18.90	19	4,240	0.45%
2023/02/13	20	19.06	2	18.35	19.00	18	4,228	0.43%
2023/02/10	5.1	18.57	12	18.44	18.10	-6.9	4,246	-0.16%
2023/02/09	1.1	17.81	0	0.00	17.80	1.1	4,339	0.02%
2023/02/08	17	18.01	0	0.00	17.90	17	4,556	0.37%
2023/02/07	0	0.00	2	18.13	18.20	-2	4,705	-0.04%
2023/02/06	0	0.00	2	18.28	18.05	-2	4,718	-0.04%
2023/02/03	0	0.00	1	18.10	18.00	-1	4,722	-0.02%
2023/02/02	0	0.00	9	17.92	17.90	-9	4,721	-0.19%
2023/02/01	0	0.00	1	17.80	17.65	-1	4,780	-0.02%
2023/01/31	0	17.60	1	17.55	17.60	-1	4,858	-0.02%
2023/01/30	0	0.00	1	17.45	17.45	-1	4,860	-0.02%
2023/01/17	5	17.07	1	17.15	17.00	4	4,828	0.08%
2023/01/16	0	0.00	17	17.21	17.30	-17	4,829	-0.35%
2023/01/13	5	17.05	8	17.19	17.15	-3	4,853	-0.06%
2023/01/12	16	16.95	2	17.10	16.90	14	4,876	0.29%
2023/01/11	32.1	17.51	1	17.50	17.50	31.1	4,788	0.65%
2023/01/10	0	0.00	2	19.35	19.40	-2	4,783	-0.04%
2023/01/06	7	18.71	0	0.00	18.70	7	4,712	0.15%
2023/01/05	10	19.31	18	19.19	19.15	-8	4,697	-0.17%
2023/01/04	7	18.83	20	19.10	18.80	-13	4,662	-0.28%
2023/01/03	25.1	18.98	0	0.00	18.95	25.1	4,644	0.54%
2022/12/30	2	19.30	1	19.75	19.15	1	4,624	0.02%
2022/12/29	62.1	19.95	21	20.04	19.60	41.1	4,568	0.90%
2022/12/28	9	22.06	6	22.64	21.75	3	4,389	0.07%
2022/12/27	4	22.45	54	22.32	22.30	-50	4,344	-1.15%
2022/12/26	40	21.58	0	0.00	21.50	40	4,299	0.93%
2022/12/23	4	21.56	60	21.46	21.60	-56	4,278	-1.31%
2022/12/22	2	22.08	5	22.14	22.25	-3	4,250	-0.07%
2022/12/21	114	22.06	57	22.00	21.80	57	4,232	1.35%	大買/
2022/12/20	104	22.70	102	21.73	21.80	2	4,195	0.05%	大買/大賣/
2022/12/19	30	22.28	18.1	22.49	22.50	12	4,133	0.29%
2022/12/16	26.7	23.06	24	23.16	23.25	2.7	4,057	0.07%
2022/12/15	25.1	23.60	27.3	23.75	24.05	-2.2	3,942	-0.06%
2022/12/14	56	23.00	55.4	23.12	23.25	0.6	3,772	0.01%
2022/12/13	12	22.53	64	22.16	22.75	-52	3,477	-1.50%
2022/12/12	18	20.93	23	20.88	20.70	-5	3,222	-0.16%
2022/12/09	17	20.60	5	20.82	20.20	12	3,174	0.38%
2022/12/08	1	20.80	173	20.47	20.75	-172	3,142	-5.47%	大賣/鉅額交易
2022/12/07	99	19.89	401	20.18	20.15	-302	3,109	-9.71%	大賣/鉅額交易
2022/12/06	18	20.58	12	20.62	20.40	6	3,068	0.20%
2022/12/05	186	20.22	25	20.19	20.15	161	3,020	5.33%	大買/鉅額交易
2022/12/02	5	20.42	17	20.08	20.70	-12	2,951	-0.41%
2022/12/01	10	20.11	25	20.19	20.10	-15	2,863	-0.52%
2022/11/30	181	19.99	6	19.94	19.70	175	2,814	6.22%	大買/鉅額交易
2022/11/29	125	19.79	40	19.68	19.65	85	2,768	3.07%	大買/
2022/11/28	0	0.00	33	19.52	19.45	-33	2,711	-1.22%
2022/11/25	16	19.18	36	19.15	19.05	-20	2,675	-0.75%
2022/11/24	29	19.08	194	18.90	18.90	-165	2,638	-6.25%	大賣/鉅額交易
2022/11/23	51	19.43	0	0.00	19.45	51	2,590	1.97%
2022/11/22	39	19.78	2	19.50	19.70	37	2,578	1.43%
2022/11/21	37	20.17	8	20.14	20.10	29	2,490	1.16%
2022/11/18	5	19.83	7.2	19.97	19.40	-2.2	2,366	-0.09%
2022/11/17	1	19.10	35	19.47	19.45	-34	2,326	-1.46%
2022/11/16	17	19.18	7	18.74	18.65	10	2,241	0.45%
2022/11/15	4	19.55	3.3	19.35	19.40	0.7	2,186	0.03%
2022/11/14	7	19.41	19	19.40	19.15	-12	2,140	-0.56%
2022/11/11	17	19.05	17	19.15	18.95	0	2,101	0.00%
2022/11/10	20	18.25	1	18.25	18.30	19	2,030	0.94%
2022/11/09	4	18.50	0.2	18.65	18.45	3.8	2,048	0.19%
2022/11/08	15	18.75	2.2	18.71	18.45	12.8	2,061	0.62%
2022/11/07	20	19.35	14	19.33	19.30	6	2,098	0.29%
2022/11/04	60.2	18.99	76	19.43	18.55	-15.8	1,976	-0.80%
2022/11/03	44	18.66	63	18.71	18.70	-19	1,752	-1.08%
2022/11/02	2	17.95	4	17.65	17.70	-2	1,601	-0.12%
2022/11/01	0	0.00	6	17.10	17.65	-6	1,579	-0.38%
2022/10/31	11	17.30	1	17.30	17.25	10	1,554	0.64%
2022/10/28	204	17.70	48	17.32	17.30	156	1,540	10.13%	大買/鉅額交易
2022/10/27	64	17.59	59	17.63	18.10	5	1,461	0.34%
2022/10/26	1	16.25	3	16.80	17.00	-2	1,370	-0.15%
2022/10/25	3	16.38	0	0.00	16.40	3	1,356	0.22%
2022/10/24	0	16.40	0	0.00	16.60	0	1,347	0.00%
2022/10/21	4	16.88	2	17.40	16.60	2	1,330	0.15%
2022/10/20	10.8	17.31	6	17.18	17.35	4.8	1,286	0.37%
2022/10/19	9	17.09	7.3	17.21	17.00	1.7	1,217	0.14%
2022/10/18	28	16.71	55	17.03	16.80	-27	1,152	-2.34%
2022/10/13	0	15.14	1	15.70	14.80	-1	1,061	-0.09%
2022/10/12	0.1	15.55	0	0.00	15.70	0.1	1,045	0.00%
2022/10/11	0	0.00	28	15.85	15.80	-28	1,042	-2.69%
2022/10/07	28	16.43	1	16.20	16.50	27	1,035	2.61%
2022/10/05	0	0.00	2	16.03	16.00	-2	1,025	-0.20%
2022/09/29	0	0.00	1	15.50	15.45	-1	1,022	-0.10%
2022/09/28	2.1	15.30	100	15.04	15.15	-97.9	1,019	-9.60%
2022/09/27	2	15.65	6	15.58	15.85	-4	1,004	-0.40%
2022/09/26	1.3	15.54	0	0.00	15.20	1.3	999	0.13%
2022/09/23	10	16.30	10	16.35	16.25	0	986	0.00%
2022/09/22	0	16.45	0	0.00	16.80	0	987	0.00%
2022/09/21	0.1	16.75	0	0.00	16.60	0.1	984	0.01%
2022/09/20	0	0.00	1	17.00	16.85	-1	981	-0.10%
2022/09/19	13	16.55	10	16.65	16.60	3	984	0.30%
2022/09/16	55.1	17.13	1.7	17.83	17.05	53.3	978	5.45%
2022/09/15	44	17.59	0	0.00	17.50	44	934	4.71%
2022/09/14	1	17.30	0	0.00	17.25	1	917	0.11%
2022/09/13	10	17.20	0	0.00	17.25	10	904	1.11%
2022/09/12	0	0.00	10	17.20	17.25	-10	884	-1.13%
2022/09/08	0	15.80	0	0.00	16.00	0	857	0.00%
2022/09/07	2	15.70	0	15.90	15.80	2	857	0.23%
2022/09/06	0	16.40	6	15.82	15.70	-6	861	-0.69%
2022/09/05	0	0.00	0.1	16.95	16.70	-0.1	837	-0.01%
2022/09/02	0.1	17.05	1	17.00	16.95	-0.9	833	-0.11%
2022/09/01	0	0.00	4	16.20	16.50	-4	837	-0.48%
2022/08/30	0	0.00	2	16.30	16.30	-2	831	-0.24%
2022/08/29	1	16.15	11	16.43	16.10	-10	824	-1.21%
2022/08/26	7	17.14	5	17.21	17.15	2	794	0.25%
2022/08/25	4	17.30	17	16.68	17.15	-13	781	-1.67%
2022/08/24	71	17.74	63	17.44	16.95	8	757	1.06%
2022/08/23	1	16.90	1	16.80	17.20	0	697	0.00%
2022/08/19	1	17.00	0	0.00	16.85	1	679	0.15%
2022/08/18	6	16.72	0	0.00	16.70	6	668	0.90%
2022/08/16	13	17.08	0	0.00	17.20	13	637	2.04%
2022/08/15	21	16.92	7	17.17	17.00	14	596	2.35%
2022/08/12	50	17.01	4.1	16.80	16.70	45.9	548	8.37%
2022/08/11	0	0.00	65.2	16.41	16.60	-65.2	403	-16.15%
2022/08/10	8	15.06	0	0.00	15.10	8	346	2.31%
2022/08/09	2	15.15	0	0.00	15.05	2	346	0.58%
2022/08/03	0	0.00	0.1	14.70	14.50	-0.1	349	-0.03%
2022/08/02	0	15.00	0	0.00	14.55	0	354	0.00%
2022/07/27	0.1	14.75	0	0.00	14.85	0.1	365	0.03%
2022/07/25	0.2	15.00	0	0.00	15.00	0.2	367	0.06%
2022/07/22	0	0.00	0.1	15.15	15.05	-0.1	371	-0.03%
2022/07/20	0.1	14.90	1	14.90	14.85	-0.9	385	-0.24%
2022/07/18	0	14.50	0	0.00	14.75	0	395	0.00%
2022/07/14	0	0.00	1	14.45	14.45	-1	412	-0.24%
2022/07/12	0.1	13.95	0	0.00	13.65	0.1	419	0.02%
2022/07/11	1	14.30	0	0.00	14.20	1	415	0.24%
2022/07/07	0	0.00	1.4	14.12	14.15	-1.4	425	-0.33%
2022/07/05	0.1	14.10	0	0.00	14.35	0.1	435	0.01%
2022/07/01	2	14.33	0	0.00	14.20	2	441	0.45%
2022/06/30	0.1	14.80	0	0.00	14.70	0.1	440	0.02%
2022/06/28	0	0.00	0.1	15.50	15.65	-0.1	446	-0.02%
2022/06/23	0	14.35	0	0.00	14.60	0	474	0.01%
2022/06/22	0.1	14.46	0	0.00	14.25	0.1	477	0.03%
2022/06/21	0	0.00	0	14.90	14.95	0	479	-0.01%
2022/06/20	0	0.00	3	14.70	14.50	-3	484	-0.62%
2022/06/17	3	15.50	3	15.40	15.55	0	479	0.00%
2022/06/16	0	0.00	1	15.90	15.25	-1	476	-0.21%
2022/06/15	6	15.68	0	0.00	15.65	6	475	1.26%
2022/06/10	6	16.05	18	16.09	15.90	-12	487	-2.46%
2022/05/31	0	0.00	0.1	16.10	15.60	-0.1	522	-0.01%
2022/05/30	0	0.00	7	15.41	15.45	-7	499	-1.40%
2022/05/25	0	0.00	1.1	15.30	15.30	-1.1	519	-0.21%
2022/05/23	0	0.00	0.2	15.20	15.25	-0.2	543	-0.04%
2022/05/20	0.1	15.20	0.1	15.20	15.05	0	551	0.00%
2022/05/19	1	14.75	0	0.00	14.80	1	563	0.18%
2022/05/16	1	14.55	0	0.00	14.50	1	572	0.17%
2022/05/12	1.2	14.45	0	0.00	14.15	1.2	583	0.20%
2022/05/09	0	0.00	6	14.90	14.85	-6	610	-0.98%
2022/05/06	2	15.40	0	0.00	15.40	2	617	0.32%
2022/04/28	0	0.00	3	15.10	15.05	-3	694	-0.43%
2022/04/27	0.1	15.08	3.6	14.74	15.05	-3.5	698	-0.50%
2022/04/25	0.1	15.60	0	0.00	15.25	0.1	709	0.02%
2022/04/22	0.1	16.20	0.2	16.20	16.25	-0.1	714	-0.01%
2022/04/21	0	0.00	3	16.30	16.20	-3	742	-0.40%
2022/04/20	9	16.24	4	16.23	16.05	5	762	0.66%
2022/04/19	0	16.10	0	0.00	15.75	0	788	0.00%
2022/04/18	0.1	15.15	0	0.00	15.50	0.1	873	0.01%
2022/04/15	2	15.43	0	0.00	15.30	2	918	0.22%
2022/04/14	10	15.70	0	0.00	15.50	10	1,037	0.96%
2022/04/13	0	0.00	3	15.70	15.70	-3	1,137	-0.26%
2022/04/11	1	16.00	1	15.70	15.60	0	1,559	0.00%
2022/04/07	11	15.75	0	0.00	15.70	11	2,386	0.46%
2022/04/01	0	16.35	0	0.00	16.30	0	2,567	0.00%
2022/03/31	5	16.36	0	0.00	16.45	5	2,619	0.19%
2022/03/30	5	16.73	10	17.10	16.65	-5	2,732	-0.18%
2022/03/28	2	15.55	0	0.00	15.90	2	3,359	0.06%
2022/03/25	3	16.13	0	0.00	15.80	3	3,441	0.09%
2022/03/24	1	16.20	0	0.00	16.10	1	3,575	0.03%
2022/03/22	2.1	15.76	1	15.70	15.95	1.1	4,209	0.03%
2022/03/21	0	15.80	0	0.00	15.90	0	4,405	0.00%
2022/03/18	3	15.60	1	15.65	15.65	2	4,909	0.04%
2022/03/17	0	0.00	13	15.20	15.50	-13	5,426	-0.24%
2022/03/15	0.1	14.85	2	14.85	14.75	-1.9	5,552	-0.03%
2022/03/14	0	0.00	2	15.20	15.25	-2	5,547	-0.04%
2022/03/09	0	0.00	0.1	15.10	15.05	-0.1	5,539	0.00%
2022/03/08	0.2	14.97	0	0.00	14.80	0.2	5,537	0.00%
2022/03/07	2.1	15.12	2	15.05	15.05	0.1	5,530	0.00%
2022/03/04	5	15.81	0	15.80	15.80	5	5,521	0.09%
2022/03/03	1.1	16.11	8	16.24	16.15	-7	5,526	-0.13%
2022/03/02	16.1	15.99	9	16.22	16.10	7.1	5,538	0.13%
2022/03/01	0.1	16.10	7	16.05	16.05	-6.9	5,537	-0.12%
2022/02/25	3.1	15.59	2	15.75	15.75	1.1	5,535	0.02%
2022/02/24	19.1	15.84	7	15.75	15.75	12.1	5,534	0.22%
2022/02/22	1.2	16.47	0	0.00	16.45	1.2	5,541	0.02%
2022/02/21	12.1	16.85	27	16.99	16.85	-14.9	5,538	-0.27%
2022/02/18	0	0.00	3	17.30	17.20	-3	5,552	-0.05%
2022/02/17	10	17.20	0	0.00	17.20	10	5,570	0.18%
2022/02/16	0.1	17.50	9	17.36	17.25	-8.9	5,592	-0.16%
2022/02/15	11	17.27	10	17.00	16.85	1	5,623	0.02%
2022/02/14	11	17.03	3	17.07	17.05	8	5,630	0.14%
2022/02/11	12	17.50	10	17.50	17.50	2	5,633	0.04%
2022/02/10	18	17.16	10	17.40	17.30	8	5,638	0.14%
2022/02/09	7	17.31	0	0.00	17.30	7	5,652	0.12%
2022/02/08	2.1	17.00	17	17.11	17.10	-15	5,721	-0.26%
2022/02/07	2	16.85	3	16.38	16.80	-1	5,806	-0.02%
2022/01/26	0	16.20	10	16.28	16.10	-10	5,799	-0.17%
2022/01/25	16.2	16.22	1	16.60	16.10	15.2	5,791	0.26%
2022/01/24	2.1	16.26	3	16.53	16.90	-0.9	5,772	-0.02%
2022/01/21	0.3	16.94	0	16.90	16.75	0.3	5,748	0.01%
2022/01/20	0	0.00	2	17.20	17.20	-2	5,733	-0.03%
2022/01/19	1	17.20	0	0.00	17.30	1	5,727	0.02%
2022/01/18	1	17.30	0	0.00	17.20	1	5,717	0.02%
2022/01/17	2	17.38	2	17.28	17.35	0	5,702	0.00%
2022/01/14	22.2	16.99	20	16.93	17.00	2.2	5,690	0.04%
2022/01/13	1	17.25	6	17.23	17.20	-5	5,664	-0.09%
2022/01/12	0	0.00	22	17.63	17.55	-22	5,635	-0.39%
2022/01/11	15.3	17.83	13.2	17.66	17.75	2.1	5,605	0.04%
2022/01/10	4	18.28	3	18.50	18.45	1	5,516	0.02%
2022/01/07	21.3	18.58	102	18.32	18.15	-80.7	5,469	-1.48%	大賣/
2022/01/06	9	19.67	4	19.68	19.35	5	5,351	0.09%
2022/01/05	39.1	19.24	1	19.35	19.20	38.1	5,246	0.73%
2022/01/04	63.1	19.80	48	19.70	19.65	15.1	5,145	0.29%
2022/01/03	75	20.70	90.1	20.15	20.90	-15.1	4,819	-0.31%
2021/12/30	23	19.00	15	19.16	19.00	8	4,034	0.20%
2021/12/29	19.2	19.40	32	19.13	18.95	-12.8	3,988	-0.32%
2021/12/28	9	19.83	6	20.05	19.30	3	3,881	0.08%
2021/12/27	23.1	19.55	2.1	19.55	19.50	21	3,809	0.55%
2021/12/24	11.1	19.85	40	19.79	19.65	-28.9	3,766	-0.77%
2021/12/23	114.5	20.53	40	20.48	20.00	74.5	3,650	2.04%	大買/
2021/12/22	58.3	20.13	105.1	20.32	20.70	-46.8	3,259	-1.44%	大賣/
2021/12/21	15.1	19.09	24	18.90	18.85	-8.9	2,994	-0.30%
2021/12/20	46.1	19.44	9	19.87	19.20	37.1	2,915	1.27%
2021/12/17	94.3	20.62	47	20.40	20.00	47.3	2,778	1.70%
2021/12/16	10	20.00	84	20.64	20.80	-74	2,311	-3.20%
2021/12/15	15	19.16	25.5	19.44	18.95	-10.5	2,146	-0.49%
2021/12/14	177.2	19.63	100	19.39	19.25	77.2	1,949	3.96%	大買/
2021/12/13	51.1	18.32	107.8	18.03	19.00	-56.6	1,443	-3.92%	大賣/
2021/12/10	34	16.85	3.1	16.22	17.30	30.9	928	3.33%
2021/12/09	7.9	15.76	3	15.73	15.75	4.9	799	0.61%
2021/12/06	0.2	15.00	0	0.00	15.10	0.2	793	0.02%
2021/12/02	0	15.01	0	0.00	15.00	0	800	0.00%
2021/11/29	0.2	14.66	0	0.00	14.65	0.2	798	0.02%
2021/11/26	1.1	15.32	5	15.27	14.90	-3.9	798	-0.49%
2021/11/25	2	15.63	4	15.60	15.55	-2	790	-0.25%
2021/11/24	1	15.75	0	0.00	15.70	1	793	0.13%
2021/11/23	14	15.72	5	15.90	15.65	9	799	1.13%
2021/11/22	21	16.04	7	15.79	16.05	14	795	1.76%
2021/11/19	8	15.61	14	15.48	15.50	-6	782	-0.77%
2021/11/18	7	15.56	0	0.00	15.55	7	788	0.89%
2021/11/17	2	15.58	2	15.58	15.55	0	788	0.01%
2021/11/16	11	15.66	1	15.75	15.70	10	776	1.29%
2021/11/15	14	16.06	8.1	16.04	15.80	6	761	0.78%
2021/11/12	7	15.99	4	15.91	15.90	3	751	0.40%
2021/11/10	3	15.15	1	15.25	15.25	2	717	0.28%
2021/11/09	1	15.40	3	15.37	15.35	-2	718	-0.28%
2021/11/08	10	15.38	0	0.00	15.20	10	712	1.40%
2021/11/05	4.1	15.38	20	15.91	15.35	-16	722	-2.21%
2021/11/04	31	15.00	4	15.98	16.00	27	679	3.98%
2021/11/02	0.1	14.58	0	0.00	14.20	0.1	608	0.01%
2021/10/29	0.2	14.45	1	14.45	14.35	-0.8	738	-0.11%
2021/10/27	5	14.40	0	0.00	14.60	5	764	0.65%
2021/10/26	0	0.00	1	14.45	14.50	-1	774	-0.13%
2021/10/19	5	14.25	0	0.00	14.30	5	962	0.52%
2021/10/18	5	13.85	0	0.00	13.95	5	975	0.51%
2021/10/13	1	13.75	0.2	13.60	13.45	0.8	1,056	0.07%
2021/10/12	0	13.85	0.1	14.05	13.75	-0.1	1,074	-0.01%
2021/10/08	1	14.00	0	0.00	14.05	1	1,088	0.09%
2021/10/05	1.1	13.16	0	0.00	13.60	1.1	1,215	0.09%
2021/10/01	15.1	14.03	1	14.00	13.90	14.1	1,238	1.14%
2021/09/30	0.1	14.70	0	0.00	14.70	0.1	1,297	0.00%
2021/09/29	0	14.60	26	14.35	14.40	-26	1,310	-1.98%
2021/09/24	26.1	14.45	1	14.40	14.50	25.1	1,392	1.80%
2021/09/22	1.2	14.29	59	14.52	14.30	-57.9	1,445	-4.00%
2021/09/16	0	15.05	0	0.00	15.00	0	1,522	0.00%
2021/09/13	30	15.10	0	0.00	15.10	30	1,648	1.82%
2021/09/10	0	0.00	2	15.00	15.05	-2	1,766	-0.11%
2021/09/09	10	14.95	1	15.20	14.90	9	1,936	0.46%
2021/09/08	1.1	15.05	0	0.00	14.95	1.1	1,972	0.06%
2021/09/07	0.1	15.40	0	0.00	15.45	0.1	2,073	0.00%
2021/09/06	1.1	15.89	0	0.00	15.40	1.1	2,223	0.05%
2021/09/02	0.2	16.43	26	16.25	16.20	-25.8	2,298	-1.12%
2021/09/01	26	16.65	0	0.00	16.65	26	2,353	1.10%
2021/08/30	0.1	16.06	2	15.95	15.95	-1.9	2,454	-0.08%
2021/08/25	0	0.00	3	16.35	16.30	-3	3,189	-0.09%
2021/08/24	0.1	16.20	0	0.00	15.85	0.1	3,411	0.00%
2021/08/19	0.1	15.50	0	0.00	15.35	0.1	3,635	0.00%
2021/08/18	0.1	15.20	2.2	15.02	16.00	-2.1	3,684	-0.06%
2021/08/17	2.1	15.66	0	0.00	15.30	2.1	3,833	0.05%
2021/08/16	3	15.70	0	0.00	15.65	3	3,999	0.08%
2021/08/13	0	0.00	1	16.15	15.90	-1	4,045	-0.02%
2021/08/12	0	0.00	4	16.35	16.65	-4	4,172	-0.10%
2021/08/11	3.2	16.54	0	0.00	16.00	3.2	4,381	0.07%
2021/08/10	2.1	17.11	0	0.00	16.80	2.1	4,620	0.05%
2021/08/06	1	18.10	2	18.20	18.15	-1	4,714	-0.02%
2021/08/05	2	18.65	0	0.00	18.45	2	4,791	0.04%
2021/08/04	5	19.46	27	18.81	18.85	-22	4,944	-0.44%
2021/08/03	2.1	19.14	0	0.00	18.95	2.1	5,031	0.04%
2021/08/02	27	18.67	4	18.75	19.10	23	5,092	0.45%
2021/07/30	1	18.25	3	18.57	18.30	-2	5,217	-0.04%
2021/07/29	0	0.00	2	18.25	18.75	-2	5,289	-0.04%
2021/07/28	2	18.05	43	18.22	18.20	-41	5,420	-0.76%
2021/07/27	1	19.30	0	0.00	18.75	1	5,472	0.02%
2021/07/26	26	18.96	26	18.70	19.00	0	5,818	0.00%
2021/07/23	9	18.74	8	18.81	19.00	1	6,295	0.02%
2021/07/22	21	18.00	0	0.00	18.05	21	6,517	0.32%
2021/07/21	0	0.00	7	17.96	17.90	-7	6,545	-0.11%
2021/07/20	2	18.08	15	17.99	17.90	-13	6,552	-0.20%
2021/07/19	1	18.10	3	18.27	18.60	-2	6,890	-0.03%
2021/07/16	2	18.40	1	18.45	18.20	1	6,938	0.01%
2021/07/15	1.1	18.05	1	18.05	18.25	0.1	6,960	0.00%
2021/07/14	10	17.50	7.2	17.89	18.05	2.8	6,970	0.04%
2021/07/13	7.1	17.68	2	17.88	17.50	5.1	6,979	0.07%
2021/07/12	5	18.07	34	18.39	18.00	-29	6,973	-0.42%
2021/07/09	0	0.00	11	18.35	18.20	-11	6,935	-0.16%
2021/07/08	2	18.60	16	18.55	18.55	-14	6,931	-0.20%
2021/07/07	2.3	19.11	2.2	19.10	18.50	0.1	6,942	0.00%
2021/07/06	3.2	18.94	0	0.00	18.80	3.2	6,881	0.05%
2021/07/05	1	18.65	3	18.93	18.95	-2	6,883	-0.03%
2021/07/02	10.1	18.40	3	18.48	18.45	7.1	6,901	0.10%
2021/06/30	2	18.85	8	18.85	18.75	-6	6,862	-0.09%
2021/06/29	5	18.98	3	19.02	18.80	2	6,852	0.03%
2021/06/28	8	18.80	16	19.04	19.30	-8	6,823	-0.12%
2021/06/25	4	19.28	51	19.49	19.05	-47	6,778	-0.69%
2021/06/24	8	19.68	10	19.59	19.45	-2	6,746	-0.03%
2021/06/23	3	19.40	6	19.43	19.35	-3	6,733	-0.04%
2021/06/22	9	19.32	12	19.50	19.20	-3	6,712	-0.04%
2021/06/21	29	19.85	6	19.99	19.50	23	6,650	0.35%
2021/06/18	116	22.00	24	21.79	21.15	92	6,560	1.40%	大買/
2021/06/17	1	20.90	10	20.95	20.95	-9	6,479	-0.14%
2021/06/16	26	21.36	26	21.14	21.05	0	6,498	0.00%
2021/06/15	34	21.58	43	21.74	22.15	-9	6,392	-0.14%
2021/06/11	3	20.23	4	20.25	20.15	-1	6,247	-0.02%
2021/06/10	21	20.60	10	20.48	20.20	11	6,213	0.18%
2021/06/09	21	20.31	9	20.33	20.20	12	6,166	0.19%
2021/06/08	6	21.39	17	21.26	21.15	-11	6,105	-0.18%
2021/06/07	8	21.25	32	21.02	21.05	-24	6,065	-0.40%
2021/06/04	21.3	22.37	32	22.15	21.95	-10.8	5,989	-0.18%
2021/06/03	82.1	23.26	54.1	23.31	23.25	27.9	5,864	0.48%
2021/06/02	78.1	21.53	59	21.62	22.10	19.1	5,598	0.34%
2021/06/01	9	21.41	53	21.24	21.50	-44	5,232	-0.84%
2021/05/31	39	19.81	23	20.05	19.55	16	4,998	0.32%
2021/05/28	2	20.15	16	20.28	20.15	-14	4,924	-0.28%
2021/05/27	23	19.51	36	19.29	19.10	-13	4,817	-0.27%
2021/05/26	0	0.00	16	20.00	20.15	-16	4,746	-0.34%
2021/05/25	47	20.43	14	20.49	19.80	33	4,692	0.70%
2021/05/24	26.2	19.09	17	19.32	19.55	9.2	4,520	0.20%
2021/05/21	50	19.81	29.2	19.84	19.90	20.8	4,345	0.48%
2021/05/20	22.2	18.88	70	19.04	18.10	-47.9	4,284	-1.12%
2021/05/19	50.3	19.64	111.4	19.08	18.80	-61.2	4,143	-1.48%	大賣/
2021/05/18	77	21.00	93	20.69	20.70	-16	3,922	-0.41%
2021/05/17	26	21.01	2	21.40	20.90	24	3,651	0.66%
2021/05/14	60	23.94	14	24.48	23.20	46	3,587	1.28%
2021/05/13	16	23.55	20.1	23.89	23.20	-4.1	3,501	-0.12%
2021/05/12	41.1	26.39	22	27.21	25.75	19.1	3,409	0.56%
2021/05/11	80	27.57	8	28.31	27.85	72	3,240	2.22%
2021/05/10	31	27.82	4	27.81	27.85	27	3,038	0.89%
2021/05/07	27	24.60	37.4	25.28	25.35	-10.4	2,971	-0.35%
2021/05/06	5	22.62	21	22.82	23.05	-16	2,821	-0.57%
2021/05/05	26	22.73	21	21.80	23.25	5	2,736	0.18%
2021/05/04	9	23.20	1.4	23.57	22.60	7.6	2,591	0.29%
2021/05/03	60.3	24.92	92.4	24.96	25.10	-32.1	2,516	-1.27%
2021/04/29	126.6	22.99	91.1	23.16	22.85	35.5	2,127	1.67%	大買/
2021/04/28	77.1	21.40	27	21.26	21.50	50.1	1,608	3.11%
2021/04/27	11	19.55	4	19.55	19.55	7	1,328	0.53%
2021/04/26	11	17.80	1	17.80	17.80	10	1,285	0.78%
2021/04/23	70	15.41	73	15.93	16.20	-3	1,228	-0.24%
2021/04/22	8	15.32	4	14.98	14.75	4	875	0.46%
2021/04/21	10	14.30	6	14.38	15.00	4	810	0.50%
2021/04/20	16	14.56	0	0.00	14.50	16	770	2.08%
2021/04/19	6	14.79	1	15.00	14.85	5	746	0.67%
2021/04/16	5	14.65	5	14.50	14.40	0	696	0.00%
2021/04/15	0	0.00	0	13.50	13.90	0	652	-0.01%
2021/04/14	28	13.84	26	13.79	13.60	2	644	0.31%
2021/04/13	0	0.00	1	14.25	13.90	-1	637	-0.16%
2021/04/12	0	0.00	1	13.80	13.75	-1	610	-0.16%
2021/04/09	1	13.80	1	14.05	13.80	0	601	0.00%
2021/04/08	0	0.00	1	14.35	14.05	-1	585	-0.17%
2021/04/07	9.1	13.90	1	13.75	13.90	8.1	543	1.48%
2021/04/06	0	0.00	1	13.70	13.55	-1	528	-0.19%
2021/03/31	2	13.38	0	0.00	13.25	2	506	0.40%
2021/03/26	13	13.52	0	0.00	13.45	13	477	2.72%
2021/03/25	0	0.00	4	13.41	13.65	-4	464	-0.86%
2021/03/24	2	13.38	0	0.00	13.35	2	452	0.44%
2021/03/23	18.1	13.67	9	13.63	13.70	9.1	440	2.06%
2021/03/22	35	14.16	6	14.31	14.30	29	406	7.14%
2021/03/19	10.1	12.70	11	13.14	13.30	-0.9	315	-0.29%
2021/03/18	5.2	12.20	0	0.00	12.15	5.2	255	2.02%
2021/03/17	0	12.10	0	0.00	12.15	0	254	0.00%
2021/03/16	0.4	12.02	0	0.00	11.95	0.4	247	0.15%
2021/03/10	0.1	11.88	0	0.00	11.75	0.1	248	0.04%
2021/03/09	0	11.85	0	0.00	11.75	0	252	0.02%
2021/03/05	0	12.00	0	0.00	11.75	0	258	0.02%
2021/03/04	0	12.00	0	0.00	11.85	0	255	0.02%
2021/03/03	0.1	11.90	0	0.00	11.85	0.1	257	0.04%
2021/02/26	6	11.90	0	0.00	11.95	6	255	2.35%
2021/02/25	0	12.00	0	0.00	12.05	0	252	0.02%
2021/02/24	0	0.00	9	12.10	12.00	-9	252	-3.56%
2021/02/23	5	12.10	0	0.00	12.15	5	252	1.98%
2021/02/01	0.1	11.90	0	0.00	11.80	0.1	255	0.02%
2021/01/25	0.1	12.10	0	0.00	12.40	0.1	249	0.02%
2021/01/19	5	12.25	0	0.00	12.15	5	236	2.11%
2021/01/08	0	12.50	0	0.00	12.60	0	218	0.00%
2021/01/05	0.2	12.80	0	0.00	12.90	0.2	201	0.09%
2021/01/04	5	12.75	0	0.00	12.80	5	199	2.51%
2020/12/31	10	12.85	0	0.00	12.85	10	197	5.06%
2020/12/25	0	0.00	4	12.50	12.50	-4	186	-2.15%
2020/12/15	1	12.35	0	0.00	12.35	1	227	0.44%
2020/12/09	1.2	12.53	0	0.00	12.55	1.2	231	0.51%
2020/11/25	0.1	12.65	0	0.00	12.65	0.1	436	0.02%
2020/10/14	0	0.00	1	12.30	12.30	-1	468	-0.21%
2020/10/12	0	12.10	0	0.00	12.20	0	482	0.01%
2020/09/24	1	12.40	0	0.00	12.25	1	574	0.17%
2020/09/21	0	0.00	16	12.70	12.90	-16	565	-2.83%
2020/09/18	16	13.05	0	0.00	13.00	16	562	2.84%
2020/09/16	0.1	12.65	0	0.00	12.55	0.1	562	0.02%
2020/09/11	0	0.00	20	12.40	12.25	-20	574	-3.48%
2020/09/07	0	0.00	2	12.85	12.60	-2	578	-0.35%
2020/09/04	0	0.00	3	12.60	12.55	-3	574	-0.52%
2020/09/02	20	12.90	0	0.00	12.80	20	577	3.46%
2020/09/01	0	0.00	1	12.55	12.55	-1	436	-0.23%
2020/08/21	0	0.00	2	12.30	12.35	-2	431	-0.46%
2020/08/20	2	12.05	0	0.00	12.05	2	432	0.46%
2020/08/19	2	12.60	0	0.00	12.65	2	424	0.47%
2020/07/27	0	0.00	1	13.30	13.45	-1	454	-0.22%
2020/07/24	1	13.70	3	13.50	13.45	-2	450	-0.44%
2020/07/21	1	13.95	0	0.00	13.80	1	445	0.22%
2020/07/20	0	0.00	1	13.80	13.75	-1	445	-0.22%
2020/07/17	0	0.00	10	13.70	13.85	-10	444	-2.25%
2020/07/15	0	0.00	3	13.98	14.25	-3	437	-0.69%
2020/07/14	1	13.85	0	0.00	14.00	1	406	0.25%
2020/07/13	7	13.42	0	0.00	13.80	7	390	1.79%
2020/07/09	5	13.67	1	13.35	13.40	4	377	1.06%
2020/07/08	2	13.50	0	0.00	13.60	2	374	0.53%
2020/06/22	1	13.35	1	13.30	13.30	0	352	0.00%
2020/06/16	5	12.80	0	0.00	12.80	5	354	1.41%
2020/06/09	1	12.25	0	0.00	12.35	1	331	0.30%
2020/05/19	0	0.00	10	11.35	11.50	-10	298	-3.35%
2020/05/08	0	0.00	5	11.20	11.20	-5	284	-1.76%
2020/04/08	10	11.20	0	0.00	11.30	10	249	4.00%
2020/03/25	0	0.00	3	10.63	11.00	-3	234	-1.28%
2020/03/24	0	0.00	16	10.46	10.40	-16	221	-7.22%
2020/03/20	0	0.00	27	10.42	10.40	-27	214	-12.60%
2020/03/10	0	0.00	2	12.00	12.00	-2	171	-1.16%
2020/03/05	0	0.00	1	12.40	12.45	-1	166	-0.60%
2019/12/16	0	0.00	1	13.70	13.50	-1	428	-0.23%
2019/10/29	1	15.25	0	0.00	15.15	1	722	0.14%
2019/10/21	0	0.00	0.1	15.25	15.25	-0.1	684	-0.01%
2019/10/17	0	0.00	10	15.03	15.35	-10	672	-1.49%
2019/10/16	0	0.00	5	15.00	14.95	-5	663	-0.75%
2019/10/14	15	15.04	0	0.00	14.95	15	657	2.28%
2019/10/07	0	0.00	7	14.80	14.65	-7	641	-1.09%
2019/10/01	0	0.00	4	15.03	15.25	-4	598	-0.67%
2019/09/25	0	0.00	2	14.20	14.30	-2	538	-0.37%
2019/09/18	4	14.65	0	0.00	14.55	4	513	0.78%
2019/09/12	1	14.35	4	14.40	14.45	-3	445	-0.67%
2019/09/04	2	14.50	4	14.70	14.65	-2	329	-0.61%
2019/09/03	7	14.16	5	14.16	14.45	2	271	0.74%
2019/07/01	0	0.00	1	13.40	13.35	-1	297	-0.34%
2019/05/22	0	0.00	0.7	13.80	13.90	-0.7	299	-0.23%
2019/05/10	0	0.00	13	12.88	12.85	-13	260	-4.98%
2019/05/09	1	12.60	0	0.00	12.65	1	257	0.39%
2019/04/26	0	0.00	2	12.95	12.95	-2	253	-0.79%
2019/04/25	2	13.00	0	0.00	13.00	2	252	0.79%
2019/04/23	0	0.00	10	13.25	13.25	-10	239	-4.17%
2019/04/17	0	0.00	3	13.00	13.00	-3	232	-1.29%
2019/04/09	0	0.00	2	13.35	13.45	-2	205	-0.97%
2019/04/08	0	0.00	2	13.30	13.35	-2	202	-0.99%
2019/04/03	11	13.49	4	13.36	13.30	7	199	3.50%
2019/04/02	2	13.70	0	0.00	13.55	2	183	1.09%
2019/02/25	0	0.00	12	11.90	11.85	-12	134	-8.89%
2019/02/15	0	0.00	1	11.55	11.55	-1	141	-0.71%
2018/10/25	0	0.00	3	10.80	10.80	-3	172	-1.74%
2018/10/11	0	0.00	5	11.15	11.20	-5	145	-3.43%
2018/09/19	0	0.00	1	12.00	11.95	-1	133	-0.75%
2018/08/17	1	12.00	0	0.00	11.85	1	285	0.35%
2018/08/16	0	0.00	2.2	11.95	11.95	-2.2	285	-0.76%
2018/08/08	0	0.00	8	12.25	12.25	-8	281	-2.84%
2018/08/03	21	12.17	0	0.00	12.10	21	276	7.58%
2018/07/06	3	12.30	0	0.00	12.30	3	314	0.95%
2018/06/11	2	13.45	0	0.00	13.45	2	342	0.58%
2018/06/08	1	13.75	0	0.00	13.70	1	336	0.30%
2018/05/29	1	12.80	0	0.00	12.80	1	230	0.43%
2018/05/25	0	0.00	4	12.90	13.10	-4	258	-1.55%
2018/05/04	0	0.00	1	12.65	12.65	-1	249	-0.40%
2018/04/17	4	13.20	0	0.00	13.15	4	278	1.44%
2018/03/19	0	13.75	0	0.00	13.65	0	318	0.00%
2018/03/16	2	13.75	0	0.00	13.65	2	317	0.63%
2018/02/27	2	13.65	0	0.00	13.50	2	289	0.69%
2018/01/09	3	14.45	0	0.00	14.50	3	275	1.09%
2018/01/08	5	14.65	0	0.00	14.65	5	274	1.82%
2018/01/02	0	0.00	2	14.35	14.40	-2	248	-0.81%