全坤建 (2509)-富邦-仁愛券商分點個股進出

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

全坤建

(2509)

可現股當沖

股價
24.80
漲跌
▲0.45
漲幅
+1.85%
成交量
6,104張
產業
上市營建類股
103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

全坤建 (2509)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/26	16.1	25.05	3.3	24.88	24.80	12.8	1,346	0.95%
2024/04/25	7	24.06	17	24.07	24.35	-10	1,245	-0.80%
2024/04/24	26	23.49	0.1	23.60	23.55	25.9	1,150	2.25%
2024/04/23	2	21.93	19	22.82	22.90	-17	957	-1.77%
2024/04/22	41	21.74	22	21.18	20.85	19	855	2.22%
2024/04/19	2.1	20.86	0	0.00	20.85	2.1	781	0.27%
2024/04/18	5	21.53	4	21.44	21.35	1	752	0.13%
2024/04/17	1	21.10	0	0.00	20.85	1	718	0.14%
2024/04/16	3.1	20.83	1	20.95	20.80	2.1	699	0.30%
2024/04/15	3	21.70	1.5	21.90	21.80	1.5	665	0.23%
2024/04/12	1	22.75	4	22.08	22.05	-3	627	-0.48%
2024/04/11	18	21.52	10	21.43	21.70	8	575	1.39%
2024/04/10	9	21.32	39	20.16	21.50	-30	476	-6.30%
2024/04/09	13	19.98	4	20.75	19.60	9	368	2.44%
2024/04/08	10	19.65	5	20.05	19.65	5	314	1.59%
2024/04/03	1	18.40	0	0.00	18.40	1	244	0.41%
2024/04/02	16	18.42	15	18.27	18.40	1	233	0.43%
2024/04/01	2	17.98	5	18.15	18.05	-3	219	-1.36%
2024/03/29	5	18.00	14	18.04	18.00	-9	215	-4.18%
2024/03/28	3	17.87	0	0.00	17.85	3	211	1.42%
2024/03/27	0	0.00	5	18.00	17.90	-5	208	-2.40%
2024/03/26	5	17.85	5	17.95	17.85	0	204	0.00%
2024/03/25	0	0.00	2	17.90	17.85	-2	201	-0.99%
2024/03/22	3.5	17.42	0	0.00	17.40	3.5	201	1.74%
2024/03/21	1	17.75	5	17.80	17.65	-4	196	-2.03%
2024/03/20	17	17.88	0	0.00	17.80	17	194	8.73%
2024/03/18	1	17.80	0	0.00	17.80	1	192	0.52%
2024/03/14	4	18.25	0	0.00	18.35	4	188	2.12%
2024/03/13	0.2	18.45	0	0.00	18.45	0.2	186	0.11%
2024/03/11	0.3	18.25	2	18.20	18.45	-1.7	174	-0.98%
2024/02/05	0	0.00	190	17.38	17.45	-190	174	-109.20%	大賣/鉅額交易
2024/01/16	0	0.00	2	17.50	17.30	-2	167	-1.19%
2024/01/15	0	0.00	28	18.00	17.90	-28	165	-16.92%
2024/01/11	0	0.00	10	17.55	17.50	-10	160	-6.22%
2024/01/09	6	17.78	30	17.67	17.75	-24	157	-15.22%
2024/01/05	0	17.40	0	18.35	18.10	0	141	0.01%
2024/01/03	0	0.00	0	17.40	17.05	0	111	-0.04%
2024/01/02	0	16.85	0	0.00	16.80	0	107	0.03%
2023/12/28	0	16.65	0	0.00	16.80	0	108	0.02%
2023/12/27	0	16.95	0	0.00	16.65	0	109	0.03%
2023/12/26	0.1	16.75	0	0.00	16.80	0.1	107	0.11%
2023/12/18	21	16.88	0	0.00	16.85	21	103	20.23%
2023/12/15	0	0.00	2	16.85	16.90	-2	103	-1.94%
2023/12/14	39	16.85	0	0.00	16.90	39	102	37.94%
2023/12/11	130	17.23	100	17.30	17.05	30	99	30.02%	大買/
2023/11/30	100	16.87	0	0.00	16.85	100	91	109.15%
2023/11/28	0.2	16.26	28	16.41	16.35	-27.8	85	-32.34%
2023/11/24	0	0.00	16	16.72	16.75	-16	81	-19.59%
2023/11/22	0	0.00	10	16.70	16.70	-10	73	-13.57%
2023/11/01	0	0.00	1	15.40	15.25	-1	49	-2.00%
2023/10/27	1	15.15	0	0.00	15.00	1	46	2.17%
2023/10/06	1	15.05	0	0.00	15.05	1	53	1.87%
2023/09/28	2	14.70	0	0.00	14.75	2	55	3.58%
2023/09/26	1	14.85	0	0.00	14.75	1	55	1.80%
2023/09/25	0	0.00	0	14.70	14.70	0	55	-0.01%
2023/09/18	0	0.00	6	14.66	14.75	-6	71	-8.37%
2023/09/08	0.1	14.65	0	0.00	14.50	0.1	84	0.12%
2023/09/07	0	14.65	0	0.00	14.55	0	84	0.01%
2023/08/29	0	14.65	0	0.00	14.65	0	88	0.01%
2023/08/28	0	14.80	0	0.00	14.55	0	88	0.01%
2023/08/14	2	14.85	0	0.00	14.80	2	90	2.20%
2023/08/08	0.1	15.20	0	0.00	15.05	0.1	92	0.11%
2023/08/07	1	15.05	0	0.00	15.10	1	92	1.09%
2023/08/01	0	0.00	20	15.04	15.05	-20	93	-21.28%
2023/07/21	0.1	15.25	0	0.00	15.25	0.1	91	0.11%
2023/07/20	7	15.12	0	0.00	15.10	7	91	7.68%
2023/07/19	0	0.00	20	15.10	15.05	-20	90	-21.99%
2023/07/18	0	15.30	15	15.10	15.20	-15	90	-16.57%
2023/07/17	0	15.40	15	15.20	15.30	-15	89	-16.73%
2023/07/12	0	0.00	108	15.50	15.50	-108	87	-123.22%	大賣/鉅額交易
2023/07/11	0	16.20	61	15.82	15.80	-61	84	-72.46%
2023/07/10	2	16.23	0	0.00	16.10	2	82	2.42%
2023/07/07	4	16.18	0	0.00	16.15	4	82	4.84%
2023/07/06	10	16.17	0	0.00	16.25	10	82	12.11%
2023/07/05	3	16.37	0	0.00	16.25	3	80	3.71%
2023/07/04	3	16.20	0	0.00	16.20	3	80	3.71%
2023/07/03	0	0.00	0	16.15	16.35	0	80	-0.05%
2023/06/30	2	16.48	0	0.00	16.30	2	79	2.51%
2023/06/28	2	16.38	79	16.36	16.45	-77	78	-98.49%
2023/06/21	1	16.20	0	0.00	16.20	1	62	1.61%
2023/06/19	1	16.20	0	0.00	16.20	1	60	1.65%
2023/06/15	1	16.20	2	16.17	16.20	-1	55	-1.89%
2023/06/12	6	16.11	0	0.00	16.10	6	49	12.13%
2023/06/06	4	15.88	0	0.00	15.85	4	46	8.57%
2023/06/02	2	15.83	0	0.00	15.80	2	47	4.24%
2023/05/31	1	15.65	0	0.00	15.65	1	47	2.12%
2023/05/30	3	15.67	0	0.00	15.70	3	47	6.38%
2023/05/29	6	15.71	0	0.00	15.70	6	47	12.60%
2023/05/25	2	15.80	0	0.00	15.80	2	49	4.06%
2023/05/18	2	15.73	0	0.00	15.75	2	51	3.85%
2023/05/17	1	15.75	0	0.00	15.80	1	50	1.96%
2023/05/16	8	15.60	0	0.00	15.65	8	49	16.10%
2023/05/15	0	0.00	0.1	15.90	15.45	-0.1	48	-0.14%
2023/05/12	14	15.53	0	0.00	15.60	14	48	28.77%
2023/05/11	2	15.50	0	0.00	15.45	2	48	4.12%
2023/05/10	2	15.70	0	0.00	15.70	2	48	4.12%
2023/05/09	8	15.77	0	0.00	15.75	8	48	16.51%
2023/05/08	13	15.63	0	0.00	15.60	13	47	27.30%
2023/05/03	2	15.43	0	0.00	15.50	2	48	4.13%
2023/04/28	0	0.00	1	15.15	15.15	-1	47	-2.09%
2023/04/25	0	15.20	0	0.00	15.05	0	47	0.01%
2023/03/29	1	15.10	0	0.00	14.95	1	44	2.24%
2023/03/28	1	15.00	0	0.00	15.00	1	44	2.24%
2023/03/22	4	15.11	0	0.00	14.95	4	42	9.35%
2023/03/17	1	15.10	0	0.00	15.00	1	41	2.42%
2023/03/16	7	15.06	0	0.00	15.00	7	41	16.97%
2023/03/15	4	15.70	0	0.00	15.55	4	40	9.82%
2023/03/14	1	15.60	0	0.00	15.55	1	40	2.46%
2023/03/13	2	15.88	0	0.00	15.90	2	43	4.65%
2023/03/08	0.1	16.00	0	0.00	15.95	0.1	43	0.23%
2023/03/03	1	15.70	0	0.00	15.60	1	40	2.46%
2023/03/02	0.1	15.70	0	0.00	15.60	0.1	40	0.20%
2023/03/01	0.1	15.80	0.3	15.95	15.70	-0.3	40	-0.62%
2023/02/24	3	15.43	0	0.00	15.80	3	39	7.59%
2023/02/23	5	15.42	1	15.45	15.40	4	37	10.64%
2023/02/22	4.1	15.33	0	0.00	15.35	4.1	37	11.01%
2023/02/20	10	15.13	0	0.00	15.30	10	37	26.89%
2023/02/17	1	14.80	0	0.00	14.85	1	33	2.96%
2023/02/16	6	14.86	0	0.00	14.80	6	34	17.62%
2023/02/15	1.1	14.70	0	0.00	14.80	1.1	33	3.09%
2023/02/14	1	14.70	0	0.00	14.75	1	33	2.97%
2023/02/13	1.1	14.70	0	0.00	14.70	1.1	33	3.10%
2023/02/08	5	14.86	0	0.00	14.80	5	33	14.81%
2023/02/02	9	14.67	0	0.00	14.65	9	32	27.51%
2023/02/01	2	14.70	0	0.00	14.65	2	32	6.20%
2023/01/31	6	14.65	0	0.00	14.55	6	31	18.99%
2023/01/30	3	14.63	0.3	14.80	14.60	2.7	31	8.49%
2023/01/17	6	14.58	0	0.00	14.55	6	31	19.24%
2023/01/16	2	14.50	0	0.00	14.50	2	31	6.26%
2023/01/12	2	14.58	0	0.00	14.55	2	32	6.23%
2023/01/10	1	14.70	0	0.00	14.70	1	31	3.15%
2023/01/09	1	14.70	0	0.00	14.70	1	32	3.07%
2023/01/05	1	14.65	0	0.00	14.65	1	34	2.91%
2022/12/29	2	14.75	0	0.00	14.80	2	36	5.56%
2022/12/28	1	14.65	0	0.00	14.70	1	36	2.82%
2022/12/27	0	14.75	0	0.00	14.80	0	36	0.11%
2022/12/23	2	14.35	0	0.00	14.35	2	36	5.43%
2022/12/22	1	14.35	0	0.00	14.35	1	37	2.68%
2022/12/19	0	14.45	0	0.00	14.35	0	40	0.07%
2022/12/16	1	14.50	0	0.00	14.45	1	40	2.47%
2022/12/15	1	14.60	0	0.00	14.55	1	40	2.47%
2022/12/14	2	14.55	0	0.00	14.55	2	40	4.91%
2022/12/13	2	14.50	0	0.00	14.40	2	40	4.93%
2022/12/12	2	14.40	0	0.00	14.35	2	41	4.87%
2022/12/09	3	14.45	0	0.00	14.40	3	41	7.20%
2022/12/08	1	14.45	0	0.00	14.45	1	43	2.39%
2022/12/05	0	14.60	0	0.00	14.80	0	43	0.09%
2022/11/29	0	14.40	0	0.00	14.45	0	39	0.08%
2022/11/28	0	14.55	0	0.00	14.40	0	40	0.07%
2022/11/24	0	14.30	0	0.00	14.45	0	41	0.07%
2022/11/22	1	14.20	0	0.00	14.20	1	42	2.33%
2022/11/18	0	14.30	0	0.00	14.25	0	44	0.07%
2022/11/16	0	14.35	1	14.30	14.25	-1	44	-2.18%
2022/11/15	0	14.40	0	0.00	14.35	0	44	0.07%
2022/11/11	0	0.00	0.1	14.45	14.35	-0.1	45	-0.25%
2022/10/24	0	14.25	0	0.00	14.15	0	45	0.07%
2022/10/21	0	14.30	0	0.00	14.25	0	45	0.07%
2022/10/20	0	14.35	0	0.00	14.30	0	45	0.07%
2022/10/18	0	0.00	2	14.30	14.35	-2	46	-4.31%
2022/10/17	0	14.35	0	0.00	14.20	0	46	0.06%
2022/10/13	3	14.22	0	0.00	14.20	3	46	6.57%
2022/10/12	2.1	14.30	0	0.00	14.35	2.1	44	4.59%
2022/10/11	0	14.55	0	0.00	14.35	0	44	0.07%
2022/10/06	0	14.65	0	0.00	14.60	0	44	0.07%
2022/10/05	2	14.75	0	0.00	14.65	2	45	4.47%
2022/10/03	1	14.70	0	0.00	14.75	1	45	2.18%
2022/09/30	3	14.78	0	0.00	14.85	3	46	6.51%
2022/09/29	2	14.80	8	14.63	14.85	-6	46	-12.82%
2022/09/28	1	14.76	0	0.00	14.70	1	46	2.22%
2022/09/27	1.1	14.61	0	0.00	15.00	1.1	46	2.24%
2022/09/26	2	15.25	0	0.00	14.95	2	46	4.35%
2022/09/23	1	15.40	0	0.00	15.35	1	51	2.01%
2022/09/21	1	15.55	0	0.00	15.50	1	52	1.91%
2022/09/20	0	15.40	0	0.00	15.45	0	52	0.06%
2022/09/19	0	15.60	0	0.00	15.40	0	53	0.06%
2022/09/16	0	15.55	0	0.00	15.60	0	53	0.06%
2022/09/12	0	15.20	0	0.00	15.15	0	59	0.05%
2022/09/08	3	15.13	0	0.00	15.25	3	61	4.87%
2022/09/05	1	15.40	0	0.00	15.40	1	64	1.59%
2022/09/02	2	15.60	0	0.00	15.55	2	65	3.11%
2022/09/01	2	15.50	0	0.00	15.60	2	64	3.13%
2022/08/31	1	15.65	0	0.00	15.65	1	64	1.55%
2022/08/30	4	15.43	0	0.00	15.50	4	63	6.25%
2022/08/29	1	15.10	0	0.00	15.10	1	62	1.64%
2022/08/24	1	14.95	0	0.00	14.95	1	60	1.64%
2022/08/23	1.1	14.95	0	0.00	14.95	1.1	62	1.69%
2022/08/22	0	15.00	0.2	15.00	15.00	-0.2	62	-0.35%
2022/08/19	0.1	15.00	0	0.00	15.00	0.1	62	0.08%
2022/08/18	0	15.00	0	0.00	15.00	0	61	0.05%
2022/08/17	0.1	15.00	0	0.00	15.00	0.1	60	0.08%
2022/08/15	1	14.95	0	0.00	15.00	1	61	1.63%
2022/08/12	0.1	15.00	0	0.00	15.00	0.1	62	0.08%
2022/08/10	0.1	14.95	0	0.00	14.95	0.1	65	0.08%
2022/08/09	1	15.00	0	0.00	14.95	1	65	1.52%
2022/08/05	1	14.90	0	0.00	14.95	1	72	1.37%
2022/08/04	0.1	14.85	0	0.00	14.75	0.1	78	0.13%
2022/08/03	3.1	15.00	0	0.00	14.85	3.1	79	3.83%
2022/08/02	2.1	15.03	0	0.00	15.00	2.1	85	2.41%
2022/08/01	3	15.00	0	0.00	15.05	3	89	3.35%
2022/07/29	5	15.00	0	0.00	15.00	5	95	5.21%
2022/07/28	14.1	15.05	0	0.00	15.00	14.1	97	14.43%
2022/07/27	2	15.18	0	0.00	15.15	2	102	1.95%
2022/07/26	3	15.02	0	0.00	15.25	3	105	2.86%
2022/07/22	1	14.95	0	0.00	14.85	1	106	0.94%
2022/07/21	5.6	14.90	0	0.00	14.90	5.6	108	5.15%
2022/07/20	2	14.90	0	0.00	14.80	2	110	1.84%
2022/07/18	4	14.91	0	0.00	14.75	4	112	3.56%
2022/07/15	1	14.91	0	0.00	15.00	1	112	0.91%
2022/07/14	4	14.99	0	0.00	15.15	4	112	3.57%
2022/07/13	6	14.63	0	0.00	14.65	6	115	5.21%
2022/07/12	7	14.72	0	0.00	14.60	7	116	6.05%
2022/07/11	3	14.95	2	14.95	14.95	1	117	0.85%
2022/07/08	6	14.99	0	0.00	14.95	6	118	5.10%
2022/07/07	6	14.87	0	0.00	15.05	6	122	4.91%
2022/07/06	1.1	14.71	0	0.00	14.80	1.1	124	0.84%
2022/07/01	34.1	14.35	0	0.00	14.40	34.1	135	25.18%
2022/06/29	0	15.30	0	0.00	15.00	0	136	0.03%
2022/06/28	0	15.25	0	0.00	15.30	0	137	0.02%
2022/06/24	0	15.05	0	0.00	15.00	0	140	0.03%
2022/06/22	0	15.05	0	0.00	15.00	0	141	0.03%
2022/06/20	0	15.40	4	15.30	15.35	-4	145	-2.73%
2022/06/17	0	15.60	0	0.00	15.40	0	144	0.02%
2022/06/15	1	15.40	0	0.00	15.80	1	146	0.68%
2022/06/14	0	15.55	0	0.00	15.20	0	149	0.02%
2022/06/13	0	15.75	0	0.00	15.55	0	156	0.02%
2022/06/09	0	15.85	0	0.00	15.75	0	179	0.02%
2022/06/02	0	15.70	0	0.00	15.70	0	191	0.02%
2022/05/31	0.2	15.75	0	0.00	15.55	0.2	199	0.08%
2022/05/25	0	16.00	0	0.00	15.95	0	206	0.01%
2022/05/16	0.1	14.75	0	0.00	14.90	0.1	215	0.05%
2022/05/12	2.1	14.90	0	0.00	14.75	2.1	212	0.99%
2022/05/11	0.1	15.20	0	0.00	15.10	0.1	206	0.03%
2022/05/10	0	15.40	0	0.00	15.20	0	206	0.01%
2022/05/09	6.1	15.53	0	0.00	15.45	6.1	201	3.03%
2022/05/06	14.1	15.60	0	0.00	15.65	14.1	197	7.12%
2022/05/05	6.1	15.94	12	15.84	16.00	-6	192	-3.10%
2022/05/04	0.1	16.05	25	15.91	15.90	-24.9	191	-12.98%
2022/05/03	11	16.00	0	0.00	16.10	11	187	5.85%
2022/04/29	5	16.15	0	0.00	16.10	5	189	2.65%
2022/04/28	8	16.15	0	0.00	16.15	8	190	4.20%
2022/04/27	0.1	16.10	0	0.00	16.15	0.1	190	0.05%
2022/04/26	15	16.15	3	16.20	16.25	12	189	6.32%
2022/04/22	0.1	16.45	0	0.00	16.35	0.1	187	0.03%
2022/04/20	0.1	16.35	0	0.00	16.35	0.1	188	0.03%
2022/04/19	0.1	16.40	0	0.00	16.30	0.1	189	0.03%
2022/04/18	0.1	16.50	1	16.35	16.30	-1	187	-0.51%
2022/04/15	0.1	16.55	0	0.00	16.40	0.1	187	0.03%
2022/04/14	0.1	16.55	0	0.00	16.45	0.1	187	0.03%
2022/04/13	0.1	16.55	0	0.00	16.45	0.1	188	0.03%
2022/04/12	0.1	16.55	0	0.00	16.45	0.1	184	0.03%
2022/04/11	0.2	16.55	2	16.40	16.45	-1.9	183	-1.01%
2022/04/07	0	0.00	1	16.50	16.50	-1	178	-0.56%
2022/04/01	0	0.00	10	16.60	16.65	-10	174	-5.74%
2022/03/31	0	0.00	2	16.65	16.65	-2	171	-1.17%
2022/03/18	0	0.00	1	16.70	16.75	-1	163	-0.61%
2022/03/16	1	16.60	0	0.00	16.65	1	160	0.62%
2022/03/15	0.1	17.15	2	16.53	16.90	-1.9	154	-1.23%
2022/03/10	0	0.00	9	17.82	17.80	-9	134	-6.67%
2022/03/08	0	0.00	7	17.55	17.50	-7	133	-5.23%
2022/03/07	6	17.84	0	0.00	17.80	6	126	4.75%
2022/02/24	1	17.95	0	0.00	17.95	1	129	0.77%
2022/02/21	0	0.00	1	18.05	18.10	-1	128	-0.78%
2022/02/17	20	18.15	0	0.00	18.20	20	140	14.22%
2022/02/07	1	18.05	0	0.00	18.15	1	155	0.64%
2022/01/24	5	18.02	0	0.00	18.05	5	156	3.19%
2022/01/21	1	18.05	0	0.00	18.10	1	154	0.65%
2022/01/19	5	18.10	0	0.00	18.10	5	154	3.23%
2022/01/11	0	0.00	1	18.20	18.20	-1	155	-0.64%
2022/01/03	0	0.00	1	18.45	18.45	-1	155	-0.64%
2021/12/24	0	0.00	0.2	18.35	18.20	-0.2	164	-0.14%
2021/12/22	0	0.00	1	18.25	18.25	-1	167	-0.60%
2021/12/15	2	18.25	0	0.00	18.20	2	175	1.14%
2021/12/13	1	18.30	0	0.00	18.35	1	174	0.57%
2021/12/07	0.1	18.20	0	0.00	18.20	0.1	172	0.06%
2021/11/26	2	18.20	0	0.00	18.30	2	183	1.09%
2021/11/25	0.1	18.55	0	0.00	18.40	0.1	182	0.03%
2021/11/23	0	0.00	5	18.50	18.50	-5	182	-2.74%
2021/11/17	5	18.93	0	0.00	18.90	5	177	2.82%
2021/11/16	0.2	18.85	0	0.00	18.75	0.2	174	0.10%
2021/11/15	1	18.40	0	0.00	18.35	1	168	0.59%
2021/11/12	3	18.47	0	0.00	18.40	3	169	1.77%
2021/11/09	2	18.40	0	0.00	18.40	2	191	1.04%
2021/11/08	0	0.00	2	18.50	18.40	-2	196	-1.02%
2021/11/03	0	0.00	1	18.35	18.40	-1	245	-0.41%
2021/11/01	0.1	18.55	0	0.00	18.35	0.1	258	0.04%
2021/10/28	0	0.00	3	18.55	18.45	-3	273	-1.10%
2021/10/20	0	0.00	1	18.25	18.25	-1	363	-0.27%
2021/10/12	0.1	18.35	0	0.00	18.10	0.1	488	0.01%
2021/10/07	0	0.00	1	18.25	18.30	-1	495	-0.20%
2021/10/06	3	18.05	0	0.00	18.00	3	504	0.59%
2021/10/01	0.1	18.40	0	0.00	18.20	0.1	526	0.02%
2021/09/30	0	0.00	7	18.40	18.45	-7	533	-1.31%
2021/09/29	0	0.00	3	18.35	18.30	-3	538	-0.56%
2021/09/27	0.1	18.50	0	0.00	18.35	0.1	550	0.01%
2021/09/23	0	0.00	1	18.20	18.15	-1	559	-0.18%
2021/09/22	0	0.00	3	18.17	18.15	-3	565	-0.53%
2021/09/17	0.1	18.45	0	0.00	18.35	0.1	566	0.01%
2021/09/09	0	0.00	3	18.10	18.20	-3	600	-0.50%
2021/09/08	1	18.15	0	0.00	18.15	1	602	0.17%
2021/09/03	0	0.00	1	18.65	18.75	-1	629	-0.16%
2021/09/02	5	18.76	0	0.00	18.55	5	632	0.79%
2021/08/20	1.1	17.81	0	0.00	17.90	1.1	679	0.16%
2021/08/19	3	17.93	0	18.30	17.85	3	688	0.43%
2021/08/18	0	0.00	0.3	18.20	18.20	-0.3	690	-0.04%
2021/08/17	2	18.00	0	0.00	18.05	2	692	0.29%
2021/08/13	3	18.22	7	18.10	18.05	-4	693	-0.58%
2021/08/12	1	18.50	0	0.00	18.55	1	688	0.15%
2021/08/11	1	18.85	11	18.79	18.70	-10	689	-1.45%
2021/08/10	13	20.70	0	0.00	20.70	13	686	1.89%
2021/08/09	2	20.80	11	20.80	20.75	-9	694	-1.30%
2021/08/06	1	20.95	14	21.00	20.90	-13	704	-1.85%
2021/08/05	0.8	21.35	10	21.23	21.15	-9.2	730	-1.26%
2021/08/03	11	21.54	0.4	21.45	21.45	10.6	812	1.30%
2021/08/02	1	21.10	15	21.32	21.55	-14	822	-1.70%
2021/07/29	1	21.30	0	0.00	21.30	1	837	0.12%
2021/07/23	0	0.00	3	21.07	21.10	-3	1,084	-0.28%
2021/07/21	2	20.65	33	20.20	20.20	-31	1,277	-2.43%
2021/07/20	0.1	20.80	0	0.00	20.65	0.1	1,371	0.01%
2021/07/19	43	20.89	3.3	20.75	21.00	39.7	1,418	2.80%
2021/07/16	0	0.00	0.2	20.17	20.05	-0.2	1,572	-0.02%
2021/07/15	0.1	19.95	0	0.00	19.95	0.1	1,780	0.01%
2021/07/13	1	20.05	0	0.00	19.85	1	2,109	0.05%
2021/07/12	0	0.00	0.2	20.20	20.05	-0.2	2,118	-0.01%
2021/07/07	0	0.00	51	19.90	19.90	-51	2,159	-2.36%
2021/07/06	0	0.00	10	19.95	19.85	-10	2,182	-0.46%
2021/07/05	0	0.00	134	19.75	19.85	-134	2,215	-6.05%	大賣/鉅額交易
2021/07/02	1	19.70	0	0.00	19.65	1	2,243	0.04%
2021/07/01	0	0.00	4	19.80	19.60	-4	2,278	-0.18%
2021/06/25	0	0.00	0	20.25	19.95	0	2,449	0.00%
2021/06/24	0	0.00	5	20.00	20.05	-5	2,459	-0.20%
2021/06/23	0	0.00	6	19.81	19.75	-6	2,480	-0.24%
2021/06/22	0	0.00	2	19.80	19.65	-2	2,510	-0.08%
2021/06/21	0	0.00	9	19.71	19.70	-9	2,523	-0.36%
2021/06/16	4	20.05	0	0.00	20.05	4	2,640	0.15%
2021/06/15	93	20.42	0	0.00	20.05	93	2,651	3.51%
2021/06/11	100	19.74	0	0.00	19.75	100	2,646	3.78%
2021/06/10	0	0.00	1	19.25	19.25	-1	2,650	-0.04%
2021/06/09	0	0.00	1	19.20	19.20	-1	2,677	-0.04%
2021/06/08	4	19.25	0	0.00	19.25	4	2,695	0.15%
2021/06/07	2	19.25	200	19.21	19.25	-198	2,716	-7.29%	大賣/鉅額交易
2021/06/04	1	19.50	2	19.58	19.50	-1	2,739	-0.04%
2021/06/03	0	0.00	4	19.55	19.60	-4	2,828	-0.14%
2021/06/02	2	19.50	2	19.60	19.45	0	2,897	0.00%
2021/06/01	2	19.48	0	0.00	19.55	2	2,932	0.07%
2021/05/28	0	0.00	0.5	19.55	19.55	-0.5	2,928	-0.02%
2021/05/20	0	0.00	5	18.75	18.70	-5	2,892	-0.17%
2021/05/17	12	17.99	4	18.13	17.75	8	2,861	0.28%
2021/05/14	6	18.89	0	0.00	18.75	6	2,833	0.21%
2021/05/13	1	18.00	1	17.80	18.85	0	2,813	0.00%
2021/05/12	17	19.29	10	19.54	18.85	7	2,778	0.25%
2021/05/11	2	20.13	2	19.90	19.90	0	2,728	0.00%
2021/05/10	5	20.70	1	20.60	20.65	4	2,694	0.15%
2021/05/07	0	0.00	2	20.40	20.40	-2	2,678	-0.07%
2021/05/05	5	20.65	10	20.50	20.35	-5	2,634	-0.19%
2021/05/04	14	20.76	0	0.00	20.10	14	2,607	0.54%
2021/05/03	17	21.02	10	21.12	21.10	7	2,539	0.28%
2021/04/29	26	22.60	2.5	22.49	22.10	23.5	2,457	0.96%
2021/04/28	21	24.19	7	24.21	23.65	14	2,326	0.60%
2021/04/27	3	25.08	3	25.00	25.00	0	2,179	0.00%
2021/04/26	4	24.99	4	24.95	25.30	0	2,096	0.00%
2021/04/23	15	23.66	10	23.25	23.20	5	1,988	0.25%
2021/04/22	22.5	25.10	34	25.10	23.95	-11.5	1,922	-0.60%
2021/04/21	22	23.43	11.9	23.88	24.60	10.1	1,729	0.58%
2021/04/20	6	21.62	9	21.47	22.45	-3	1,522	-0.20%
2021/04/19	33.5	19.96	5.1	20.77	20.95	28.4	1,288	2.20%
2021/04/16	2	18.95	0	0.00	19.05	2	1,193	0.17%
2021/04/14	2	18.65	2	18.80	18.70	0	1,178	0.00%
2021/04/12	2	19.25	1	19.35	19.30	1	1,128	0.09%
2021/04/09	2	19.00	0	0.00	18.90	2	1,101	0.18%
2021/04/08	1	18.85	0	0.00	19.10	1	1,079	0.09%
2021/04/06	4	19.09	1	19.50	19.05	3	1,011	0.30%
2021/04/01	2	19.50	1	19.70	19.50	1	914	0.11%
2021/03/30	3	19.10	0	0.00	19.10	3	843	0.36%
2021/03/29	3	19.13	0	0.00	19.20	3	820	0.37%
2021/03/26	1	18.80	1	18.85	19.00	0	807	0.00%
2021/03/25	3	19.07	0	0.00	18.70	3	781	0.38%
2021/03/24	1	19.00	0	0.00	19.50	1	750	0.13%
2021/03/22	3	19.45	0	0.00	19.60	3	672	0.45%
2021/03/19	1	19.50	0	0.00	19.50	1	637	0.16%
2021/03/16	0	0.00	1	20.30	20.00	-1	563	-0.18%
2021/03/15	0	0.00	3	20.20	20.00	-3	552	-0.54%
2021/03/12	0	0.00	2	19.60	19.70	-2	524	-0.38%
2021/03/10	1	20.00	0	0.00	20.40	1	483	0.21%
2021/03/09	32	20.65	31	20.80	20.80	1	450	0.22%
2021/03/08	7	20.68	20	20.52	20.70	-13	357	-3.63%
2021/03/05	4	18.85	11	18.85	18.85	-7	293	-2.39%
2021/03/04	1	17.00	0	0.00	17.15	1	270	0.37%
2021/02/19	2	16.90	0	0.00	17.00	2	249	0.80%
2021/01/29	3	16.70	0	0.00	16.65	3	229	1.31%
2021/01/21	0	0.00	3	16.95	16.90	-3	221	-1.36%
2021/01/11	1	18.10	0.3	18.10	18.25	0.7	196	0.36%
2021/01/08	1	17.75	0	0.00	17.60	1	190	0.53%
2020/12/31	30	18.30	0	0.00	18.50	30	156	19.18%
2020/12/30	2	18.40	0	0.00	18.45	2	141	1.42%
2020/12/10	0	0.00	0.2	18.90	19.00	-0.2	119	-0.14%
2020/11/12	5	19.10	0	0.00	19.25	5	69	7.17%
2020/10/20	0.3	19.00	0	0.00	19.20	0.3	65	0.46%
2020/10/08	0	0.00	0.6	20.00	19.50	-0.6	63	-0.98%
2020/10/07	0	0.00	0.3	19.50	19.50	-0.3	62	-0.48%
2020/06/08	1	21.40	0	0.00	21.40	1	107	0.93%
2020/04/30	0	0.00	1	21.00	21.30	-1	113	-0.88%
2020/04/08	0	0.00	0.1	19.65	19.65	-0.1	93	-0.16%
2020/03/16	0	0.00	1	18.60	20.00	-1	74	-1.34%
2020/03/13	2	18.13	0	0.00	20.00	2	73	2.74%
2020/01/30	1	22.50	0	0.00	21.90	1	70	1.43%
2020/01/15	0	0.00	1	22.95	22.95	-1	69	-1.43%
2020/01/13	1	22.80	0	0.00	23.05	1	70	1.42%
2019/12/20	1	23.25	0	0.00	23.30	1	72	1.38%
2019/12/17	0	0.00	1	23.10	23.10	-1	74	-1.34%
2019/12/12	1	23.40	0	0.00	23.20	1	74	1.34%
2019/11/04	0	0.00	0	24.20	24.20	0	128	-0.03%
2019/10/24	0	0.00	0.1	24.50	24.50	-0.1	138	-0.04%
2019/10/15	0	0.00	1	25.10	25.35	-1	155	-0.64%
2019/08/13	0	0.00	2	29.05	29.25	-2	209	-0.95%
2019/08/02	0	0.00	1	29.30	29.40	-1	207	-0.48%
2019/08/01	0	0.00	1	29.35	29.55	-1	213	-0.47%
2019/07/11	0	0.00	7	29.50	29.80	-7	203	-3.45%
2019/07/01	0	0.00	0.6	29.40	29.60	-0.6	215	-0.26%
2019/06/24	0	0.00	0.1	29.60	29.60	-0.1	232	-0.06%
2019/06/14	0	0.00	1	29.60	29.45	-1	242	-0.41%
2019/05/28	2	30.80	0	0.00	30.50	2	208	0.96%
2019/04/29	0	0.00	0	29.00	29.15	0	162	0.00%
2019/04/23	0.2	29.30	0	0.00	29.40	0.2	162	0.12%
2019/04/17	0	0.00	3	29.30	29.50	-3	178	-1.69%
2019/04/16	0	0.00	17	29.28	29.25	-17	178	-9.54%
2019/04/15	0	0.00	0	29.40	29.55	0	179	-0.02%
2019/04/12	0	0.00	5	29.80	29.70	-5	180	-2.78%
2019/04/03	1	29.00	0	0.00	29.00	1	169	0.59%
2019/04/01	1	29.00	0	0.00	29.00	1	165	0.60%
2019/03/29	10	28.90	0	0.00	28.80	10	161	6.20%
2019/01/09	2	31.00	3	31.43	31.50	-1	114	-0.87%
2018/12/19	0	0.00	3	28.05	27.90	-3	101	-2.96%
2018/12/05	3	27.83	0	0.00	27.80	3	106	2.82%
2018/12/04	0	0.00	1	26.90	26.85	-1	102	-0.98%
2018/11/14	0.5	28.10	0	0.00	28.30	0.5	157	0.31%
2018/11/13	0	0.00	1	30.00	30.30	-1	155	-0.64%
2018/11/12	0	0.00	2	30.50	30.00	-2	159	-1.26%
2018/11/06	0.1	28.80	0	0.00	28.80	0.1	174	0.06%
2018/11/02	0	0.00	0.4	29.10	29.30	-0.4	179	-0.22%
2018/11/01	0	0.00	4	29.10	29.10	-4	183	-2.19%
2018/10/31	0	0.00	0.3	28.10	28.35	-0.3	182	-0.15%
2018/10/22	0	0.00	1	29.50	29.40	-1	199	-0.50%
2018/10/19	0	0.00	1	29.00	29.00	-1	212	-0.47%
2018/10/18	0	0.00	1	28.90	28.90	-1	213	-0.47%
2018/09/17	0	0.00	2	31.05	31.05	-2	257	-0.78%
2018/09/13	0	0.00	4	30.70	30.70	-4	265	-1.51%
2018/09/06	1	32.20	0	0.00	32.30	1	299	0.33%
2018/08/31	0	0.00	2	31.25	31.20	-2	362	-0.55%
2018/08/29	1	30.15	0	0.00	30.05	1	438	0.23%
2018/08/28	0	0.00	1	33.70	34.30	-1	436	-0.23%
2018/08/27	0	0.00	1	33.30	33.25	-1	428	-0.23%
2018/08/24	1	32.50	0	0.00	32.10	1	418	0.24%
2018/08/20	1	32.20	1	32.20	32.40	0	421	0.00%
2018/08/13	1	32.10	0	0.00	33.10	1	438	0.23%
2018/08/02	2	33.75	0	0.00	34.20	2	451	0.44%
2018/07/30	0	0.00	2	34.80	34.80	-2	461	-0.43%
2018/07/27	0	0.00	5	35.06	35.00	-5	459	-1.09%
2018/07/26	1	32.95	1	33.50	34.25	0	450	0.00%
2018/06/29	1	33.50	0	0.00	33.90	1	543	0.18%
2018/06/27	5	33.15	0	0.00	33.35	5	643	0.78%
2018/06/26	2	33.35	0	0.00	33.30	2	643	0.31%
2018/06/21	1	36.00	0	0.00	36.00	1	655	0.15%
2018/06/20	0	0.00	2	34.50	35.80	-2	642	-0.31%
2018/06/11	1	35.80	1	36.30	35.50	0	759	0.00%
2018/06/08	1	35.90	1	35.60	37.00	0	873	0.00%
2018/06/07	1	34.40	0	0.00	37.00	1	896	0.11%
2018/06/06	0	0.00	1	32.60	34.10	-1	876	-0.11%
2018/06/04	0	0.00	2	31.83	31.90	-2	937	-0.21%
2018/06/01	1	31.30	0	0.00	31.35	1	930	0.11%
2018/05/21	1	31.20	0	0.00	30.60	1	906	0.11%
2018/05/18	0	0.00	1	31.20	31.20	-1	887	-0.11%
2018/04/20	0	0.00	4	29.95	29.65	-4	827	-0.48%
2018/04/18	1	29.65	0	0.00	29.50	1	814	0.12%
2018/04/12	0	0.00	2	29.15	29.00	-2	802	-0.25%
2018/04/11	15	28.25	0	0.00	28.45	15	795	1.89%
2018/04/09	0	0.00	1	27.65	27.65	-1	783	-0.13%
2018/04/02	1	30.10	0	0.00	28.60	1	763	0.13%
2018/03/31	1	31.60	1	31.65	29.80	0	747	0.00%
2018/03/30	0	0.00	1	28.60	29.80	-1	688	-0.15%
2018/03/23	1	27.35	0	0.00	27.20	1	622	0.16%
2018/03/16	0	0.00	5	30.35	29.55	-5	528	-0.95%
2018/03/14	6	29.98	7	29.93	30.20	-1	462	-0.22%
2018/03/13	2	27.45	4	28.09	28.50	-2	335	-0.60%
2018/03/12	0	0.00	1	25.20	25.95	-1	275	-0.36%
2018/03/09	1	24.60	2	24.50	25.00	-1	228	-0.44%
2018/03/08	0	0.00	1	23.20	23.20	-1	194	-0.52%
2018/01/17	5	21.50	0	0.00	21.70	5	132	3.78%
2018/01/02	0	0.00	0.2	21.50	21.65	-0.2	118	-0.13%