普安 (2495)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	5.1	21.01	3	20.85	20.85	2.1	1,945	0.11%
2024/04/18	5	21.68	1	21.70	21.75	4	1,927	0.21%
2024/04/17	8	21.95	2	21.88	21.85	6	1,926	0.31%
2024/04/16	23	21.41	42	21.85	21.55	-19	1,923	-0.99%
2024/04/15	3	23.07	6	22.92	22.85	-3	1,903	-0.16%
2024/04/12	1	23.10	12.3	23.34	23.45	-11.3	1,885	-0.60%
2024/04/11	2	22.85	5	22.75	22.65	-3	1,858	-0.16%
2024/04/10	6	22.41	7	22.71	22.85	-1	1,833	-0.05%
2024/04/09	2	21.85	1	21.85	21.90	1	1,806	0.06%
2024/04/08	0	21.80	0	0.00	21.70	0	1,808	0.00%
2024/04/02	2	21.70	7.3	21.93	21.50	-5.3	1,812	-0.29%
2024/03/29	2.1	21.89	1	21.75	21.65	1.1	1,822	0.06%
2024/03/28	6	21.99	5	21.83	21.75	1	1,825	0.05%
2024/03/27	20	22.00	0	0.00	22.00	20	1,824	1.10%
2024/03/26	1.5	22.48	0	0.00	21.90	1.5	1,819	0.08%
2024/03/25	5	22.60	0	0.00	22.45	5	1,807	0.28%
2024/03/22	0	0.00	3	22.60	22.60	-3	1,800	-0.17%
2024/03/20	1.3	22.50	1.1	22.29	22.30	0.2	1,801	0.01%
2024/03/19	4.1	22.15	3	22.20	22.05	1.1	1,804	0.06%
2024/03/18	5	21.92	3	22.05	22.25	2	1,838	0.11%
2024/03/15	3	22.07	0	0.00	21.90	3	1,828	0.17%
2024/03/14	0	0.00	8	22.46	22.45	-8	1,830	-0.44%
2024/03/13	14.1	22.84	5.5	22.66	22.60	8.6	1,831	0.47%
2024/03/12	8	23.80	4	23.54	23.50	4	1,820	0.22%
2024/03/11	0	0.00	18	23.11	23.20	-18	1,814	-0.99%
2024/03/08	9	23.52	41	23.10	22.95	-32	1,810	-1.77%
2024/03/07	15.1	24.46	2	24.18	24.10	13.1	1,760	0.75%
2024/03/06	10.3	25.03	32.5	24.93	24.95	-22.3	1,731	-1.29%
2024/03/05	12	24.09	13.2	24.18	24.20	-1.2	1,668	-0.07%
2024/03/04	26.5	24.31	8	24.20	24.00	18.5	1,636	1.13%
2024/03/01	40	24.80	12	24.69	24.90	28	1,568	1.79%
2024/02/29	42.2	24.87	49.6	24.37	25.20	-7.4	1,457	-0.51%
2024/02/27	10.3	23.42	32.3	23.36	23.85	-22	1,207	-1.82%
2024/02/26	35.9	23.49	52.4	23.83	24.00	-16.5	1,127	-1.46%
2024/02/23	50.9	22.62	8	22.93	22.45	42.9	917	4.67%
2024/02/22	0	0.00	6	21.84	21.90	-6	847	-0.71%
2024/02/21	1	22.00	2	21.90	21.70	-1	855	-0.12%
2024/02/20	3	21.65	10	21.62	21.60	-7	920	-0.76%
2024/02/19	16	21.66	2	21.72	21.80	14	928	1.51%
2024/02/16	1	20.80	14	21.32	21.35	-13	920	-1.41%
2024/02/15	0	0.00	14	20.78	20.90	-14	913	-1.53%
2024/02/05	2	20.10	0	0.00	20.10	2	898	0.22%
2024/02/02	20.6	20.71	0	20.70	20.70	20.5	904	2.27%
2024/02/01	1	20.40	11	20.45	20.50	-10	919	-1.09%
2024/01/31	1	20.45	0	0.00	20.40	1	969	0.10%
2024/01/30	0	0.00	1	20.80	20.75	-1	966	-0.10%
2024/01/29	0	20.40	0	0.00	20.50	0	960	0.00%
2024/01/25	1	20.50	0	0.00	20.40	1	969	0.10%
2024/01/24	2	20.55	1	20.55	20.50	1	967	0.10%
2024/01/22	0	0.00	1	20.50	20.40	-1	967	-0.10%
2024/01/19	1	20.00	0	0.00	20.05	1	965	0.10%
2024/01/18	0	0.00	0.9	19.65	19.60	-0.9	964	-0.09%
2024/01/17	8	20.01	2	20.08	19.70	6	961	0.63%
2024/01/16	0	0.00	24	20.65	20.20	-24	953	-2.52%
2024/01/15	0	0.00	2	20.35	20.60	-2	948	-0.21%
2024/01/12	16	20.18	0	0.00	20.15	16	961	1.66%
2024/01/11	5	20.24	1	20.25	20.25	4	966	0.41%
2024/01/10	0	0.00	7	20.49	20.25	-7	982	-0.71%
2024/01/09	0	0.00	1	21.15	20.60	-1	986	-0.10%
2024/01/08	0	0.00	3	21.05	21.05	-3	983	-0.30%
2024/01/03	1	21.25	5	21.43	21.25	-4	1,011	-0.40%
2024/01/02	1	21.25	8	21.56	21.40	-7	1,007	-0.69%
2023/12/29	2	21.30	7	21.40	21.30	-5	1,006	-0.50%
2023/12/28	2	21.48	1	21.35	21.35	1	1,002	0.10%
2023/12/27	5	21.25	3	21.25	21.20	2	997	0.20%
2023/12/26	1	20.65	0.3	20.65	20.75	0.7	969	0.07%
2023/12/25	1	20.95	0	0.00	20.55	1	971	0.10%
2023/12/22	1	20.65	6	20.72	20.65	-5	962	-0.52%
2023/12/21	1	20.60	0	0.00	20.50	1	958	0.10%
2023/12/20	5	20.63	5.4	20.69	20.80	-0.3	961	-0.04%
2023/12/19	1	20.30	2	20.43	20.30	-1	963	-0.10%
2023/12/18	9	20.47	2	20.75	20.45	7	968	0.72%
2023/12/15	8	20.68	8.1	20.67	20.60	0	977	0.00%
2023/12/14	6.1	21.28	14	21.06	21.05	-8	977	-0.81%
2023/12/13	50	21.07	50	21.30	21.25	0	962	0.00%
2023/12/12	1	20.60	0	0.00	20.30	1	923	0.11%
2023/12/11	8.1	20.74	6	20.54	20.50	2.1	926	0.22%
2023/12/08	4	21.45	0	21.45	21.40	4	915	0.44%
2023/12/07	7	21.87	0	0.00	21.65	7	916	0.76%
2023/12/06	8	21.50	2	21.75	21.45	6	923	0.65%
2023/12/05	3	21.48	1	21.70	21.55	2	917	0.22%
2023/12/04	14	21.87	7	21.99	21.80	7	919	0.76%
2023/12/01	0	0.00	4.5	21.68	21.75	-4.5	914	-0.49%
2023/11/30	1	21.30	1	21.15	21.50	0	916	0.00%
2023/11/29	0	0.00	1	21.35	21.25	-1	932	-0.11%
2023/11/28	4	21.04	4	21.11	21.30	0	950	0.00%
2023/11/27	5	21.22	0	0.00	20.90	5	1,003	0.50%
2023/11/24	2	21.30	0	0.00	21.30	2	1,130	0.18%
2023/11/22	11	21.85	2	21.88	21.90	9	1,118	0.80%
2023/11/21	1	21.40	1	21.40	21.40	0	1,105	0.00%
2023/11/20	0	0.00	6	21.44	21.40	-6	1,104	-0.54%
2023/11/17	11	21.83	4	21.78	21.45	7	1,098	0.64%
2023/11/16	1	21.00	1	21.00	20.90	0	1,029	0.00%
2023/11/15	3	20.77	2.2	20.68	20.65	0.8	1,037	0.08%
2023/11/14	3	20.42	0	0.00	20.40	3	1,114	0.27%
2023/11/10	1	20.00	2	19.95	19.85	-1	1,128	-0.09%
2023/11/09	1	20.50	9	20.42	20.40	-8	1,124	-0.71%
2023/11/08	50	20.57	49.6	20.22	20.25	0.4	1,128	0.03%
2023/11/07	0	19.40	1	19.35	19.30	-1	1,110	-0.09%
2023/11/06	1	19.45	0	0.00	19.20	1	1,142	0.09%
2023/11/02	0	0.00	4	19.25	19.30	-4	1,178	-0.34%
2023/11/01	1	18.70	0	0.00	18.70	1	1,202	0.08%
2023/10/31	1	19.33	6	19.22	18.65	-5	1,237	-0.40%
2023/10/30	0	0.00	1	19.25	19.25	-1	1,288	-0.08%
2023/10/27	3	19.30	0	0.00	19.20	3	1,315	0.23%
2023/10/26	0	0.00	4	19.16	19.15	-4	1,346	-0.30%
2023/10/25	1	19.20	44	19.26	19.15	-43	1,379	-3.12%
2023/10/24	0	18.80	4	18.98	19.10	-4	1,405	-0.28%
2023/10/23	7	18.64	2	18.63	18.55	5	1,475	0.34%
2023/10/20	6	18.50	5	18.10	18.50	1	1,589	0.06%
2023/10/19	0	19.00	89	18.83	18.85	-89	1,640	-5.42%
2023/10/18	8	19.38	0	0.00	18.85	8	1,682	0.48%
2023/10/17	1	20.10	0	0.00	19.65	1	1,771	0.06%
2023/10/16	0	20.12	0	0.00	20.00	0	1,841	0.00%
2023/10/13	1	20.40	2	20.50	20.55	-1	1,931	-0.05%
2023/10/12	1	20.00	6.3	20.33	20.30	-5.3	2,066	-0.26%
2023/10/11	4	20.14	13	20.07	19.95	-9	2,100	-0.43%
2023/10/06	0	19.80	0	0.00	19.70	0	2,146	0.00%
2023/10/05	0	19.70	1	19.75	19.80	-1	2,159	-0.05%
2023/10/04	3	19.23	0	0.00	19.35	3	2,168	0.14%
2023/10/03	0	19.80	25	19.71	19.55	-25	2,182	-1.14%
2023/10/02	0	0.00	1	19.70	19.80	-1	2,224	-0.04%
2023/09/27	1	19.10	0	0.00	19.30	1	2,279	0.04%
2023/09/26	3	19.27	1	19.20	19.20	2	2,314	0.09%
2023/09/25	0	19.60	0	0.00	19.50	0	2,361	0.00%
2023/09/22	0	0.00	2	19.60	19.65	-2	2,376	-0.08%
2023/09/21	0	0.00	5	19.25	19.25	-5	2,402	-0.21%
2023/09/20	4	19.59	107	19.57	19.40	-103	2,482	-4.15%	大賣/鉅額交易
2023/09/19	9	19.87	3	19.75	19.75	6	2,517	0.24%
2023/09/18	0	0.00	1	20.00	20.00	-1	2,638	-0.04%
2023/09/15	1	20.05	6	20.28	20.05	-5	2,654	-0.19%
2023/09/14	1	20.35	2	20.40	20.35	-1	2,675	-0.04%
2023/09/13	0	0.00	65	19.99	20.05	-65	2,715	-2.39%
2023/09/12	2	20.13	101	20.13	20.00	-99	2,898	-3.42%	大賣/
2023/09/11	6	20.50	2	20.55	20.45	4	2,908	0.14%
2023/09/07	6	20.56	0	0.00	20.30	6	2,981	0.20%
2023/09/06	7	20.73	0	0.00	20.55	7	3,104	0.23%
2023/09/05	4	20.74	1	20.70	20.75	3	3,116	0.10%
2023/09/04	9	20.96	0	0.00	20.80	9	3,147	0.29%
2023/09/01	4	21.16	0.1	21.20	21.20	3.9	3,155	0.12%
2023/08/31	10	21.07	12.3	21.21	21.20	-2.3	3,178	-0.07%
2023/08/30	46	21.06	55	21.35	21.45	-9	3,163	-0.28%
2023/08/29	1	19.85	2	20.10	20.00	-1	3,073	-0.03%
2023/08/28	3	20.02	10	19.70	19.70	-7	3,161	-0.22%
2023/08/25	9.5	20.35	8	20.34	20.25	1.5	3,263	0.05%
2023/08/24	1	20.20	0	0.00	20.30	1	3,328	0.03%
2023/08/22	3	19.92	5	20.10	20.00	-2	3,642	-0.05%
2023/08/21	23	20.21	10	20.40	20.15	13	3,656	0.36%
2023/08/18	25	20.73	44	20.75	20.60	-19	3,647	-0.52%
2023/08/17	9	19.81	1	20.10	20.05	8	3,570	0.22%
2023/08/16	5	19.70	18.2	19.61	19.60	-13.2	3,583	-0.37%
2023/08/15	0	20.05	0	0.00	19.95	0	3,617	0.00%
2023/08/14	6.1	19.92	8	19.44	19.60	-1.9	3,717	-0.05%
2023/08/11	1	20.20	3.1	20.21	20.00	-2.1	3,834	-0.05%
2023/08/10	10	20.52	29	20.52	20.35	-19	3,941	-0.48%
2023/08/09	1.1	21.42	0	0.00	21.15	1.1	3,942	0.03%
2023/08/08	2.1	21.45	0	0.00	21.45	2.1	3,956	0.05%
2023/08/07	12	21.39	23	21.43	21.80	-11	4,056	-0.27%
2023/08/04	10.1	22.16	19	22.31	22.10	-8.9	4,073	-0.22%
2023/08/02	17.3	22.86	10	23.12	22.55	7.3	4,115	0.18%
2023/08/01	6	23.86	2	24.03	23.80	4	4,101	0.10%
2023/07/31	22.2	24.69	1	25.05	24.35	21.2	4,159	0.51%
2023/07/28	10	24.93	2	24.93	25.15	8	4,212	0.19%
2023/07/27	6	25.02	1	25.35	25.10	5	4,311	0.12%
2023/07/26	25	25.54	3	25.03	24.80	22	4,565	0.48%
2023/07/25	15	26.12	12	26.12	26.20	3	4,706	0.06%
2023/07/24	16	25.26	17	25.52	25.55	-1	4,756	-0.02%
2023/07/21	20	25.70	21	25.49	25.70	-1	4,962	-0.02%
2023/07/20	19	25.85	51	25.44	26.00	-32	5,084	-0.63%
2023/07/19	18	25.24	26.2	25.34	25.05	-8.2	5,180	-0.16%
2023/07/18	45	24.91	30	25.06	25.00	15	5,289	0.28%
2023/07/17	34	25.24	35	25.25	25.40	-1	5,360	-0.02%
2023/07/14	15.2	24.28	21	24.17	24.40	-5.8	5,692	-0.10%
2023/07/13	26	23.88	219	23.86	23.85	-193	5,857	-3.30%	大賣/鉅額交易
2023/07/12	0	0.00	5	23.45	23.10	-5	5,890	-0.08%
2023/07/11	1	23.40	10	23.35	23.40	-9	5,959	-0.15%
2023/07/10	1	23.15	10	23.07	23.10	-9	6,068	-0.15%
2023/07/07	19	23.49	16	23.55	23.25	3	6,158	0.05%
2023/07/06	11	24.42	4	24.40	24.40	7	6,182	0.11%
2023/07/05	0	0.00	7	24.31	24.20	-7	6,231	-0.11%
2023/07/04	0	23.85	3	24.23	24.20	-3	6,322	-0.05%
2023/07/03	2	24.05	3.1	24.12	24.10	-1.1	6,448	-0.02%
2023/06/30	6	23.94	10	23.63	23.85	-4	6,432	-0.06%
2023/06/29	7	23.81	12	23.86	23.70	-5	6,502	-0.08%
2023/06/28	14	23.70	64	23.94	23.95	-50	6,508	-0.77%
2023/06/27	3	23.73	3	23.88	23.40	0	6,461	0.00%
2023/06/26	66.1	24.04	11	24.00	24.10	55.1	6,450	0.85%
2023/06/21	1	23.30	1	23.10	23.20	0	6,390	0.00%
2023/06/20	4	22.85	2	22.85	22.80	2	6,446	0.03%
2023/06/19	3	23.30	7	23.34	23.30	-4	6,610	-0.06%
2023/06/16	28	23.51	32	23.52	23.90	-4	6,631	-0.06%
2023/06/15	2	22.40	0	0.00	22.65	2	6,580	0.03%
2023/06/14	14	22.38	3	22.38	22.55	11	6,707	0.16%
2023/06/13	6	22.83	2.2	23.03	22.70	3.8	6,725	0.06%
2023/06/12	27.2	23.05	10	23.22	22.80	17.2	6,749	0.26%
2023/06/09	0	0.00	4	25.20	25.20	-4	6,821	-0.06%
2023/06/08	12	25.35	22.5	25.34	24.95	-10.5	6,960	-0.15%
2023/06/07	11.3	25.77	1	25.70	25.75	10.3	6,976	0.15%
2023/06/06	1	25.45	0	0.00	25.50	1	7,016	0.01%
2023/06/05	6.8	26.25	4	26.24	26.00	2.8	7,047	0.04%
2023/06/02	12	26.00	6	25.83	25.85	6	7,152	0.08%
2023/06/01	6	26.23	10	26.34	25.95	-4	7,207	-0.06%
2023/05/31	9	26.04	27.1	26.37	26.00	-18.1	7,231	-0.25%
2023/05/30	11	24.95	1	25.30	25.25	10	7,224	0.14%
2023/05/29	17.5	25.68	25	25.38	25.55	-7.5	7,164	-0.10%
2023/05/26	7	24.65	1	24.70	24.05	6	6,930	0.09%
2023/05/24	0	0.00	10	24.55	24.45	-10	6,864	-0.15%
2023/05/23	4	24.41	2	24.45	24.50	2	6,870	0.03%
2023/05/22	5	24.43	8	24.40	24.30	-3	6,878	-0.04%
2023/05/19	20.1	24.08	13.6	23.90	23.95	6.5	6,867	0.09%
2023/05/18	29	24.49	25.4	24.37	24.40	3.6	6,838	0.05%
2023/05/17	24	24.83	16	24.81	24.80	8	6,776	0.12%
2023/05/16	33	24.48	7	24.13	24.40	26	6,683	0.39%
2023/05/15	0	0.00	13	23.02	23.20	-13	6,634	-0.20%
2023/05/12	4	23.43	6	23.59	23.50	-2	6,693	-0.03%
2023/05/11	23	23.75	26	23.34	23.25	-3	6,668	-0.04%
2023/05/10	6	25.15	16	25.22	25.25	-10	6,559	-0.15%
2023/05/09	22.1	24.97	14	24.89	24.75	8.1	6,519	0.12%
2023/05/08	30	25.51	7	25.89	25.40	23	6,463	0.36%
2023/05/05	13	25.69	11	25.62	25.60	2	6,433	0.03%
2023/05/04	4	26.03	10	26.42	26.05	-6	6,364	-0.09%
2023/05/03	48	27.01	11	27.02	26.50	37	6,290	0.59%
2023/05/02	23	27.67	11	27.72	27.65	12	6,166	0.19%
2023/04/28	38	26.32	25	26.90	27.20	13	5,927	0.22%
2023/04/27	38	25.92	18	26.52	26.30	20	5,724	0.35%
2023/04/26	47	25.96	133.1	26.03	26.60	-86.1	5,575	-1.54%	大賣/
2023/04/25	159	25.35	27	25.53	25.50	132	5,346	2.47%	大買/鉅額交易
2023/04/24	19	26.02	66.1	26.02	26.00	-47.1	5,325	-0.88%
2023/04/21	127	25.27	103	24.65	24.70	24	5,212	0.46%	大買/大賣/
2023/04/20	67	26.78	177.7	26.78	26.50	-110.7	5,060	-2.19%	大賣/鉅額交易
2023/04/19	112.2	27.11	224	26.92	27.50	-111.8	4,930	-2.27%	大買/大賣/鉅額交易
2023/04/18	177.1	26.58	55	25.87	26.70	122.1	4,479	2.73%	大買/鉅額交易
2023/04/17	13	24.23	26	24.68	24.30	-13	4,304	-0.30%
2023/04/14	20	23.65	19	23.84	23.80	1	4,231	0.02%
2023/04/13	34.2	23.42	12	23.30	23.35	22.2	4,171	0.53%
2023/04/12	21	24.15	131	23.99	24.15	-110	4,111	-2.68%	大賣/鉅額交易
2023/04/11	4	23.53	138	23.36	23.40	-134	4,190	-3.20%	大賣/鉅額交易
2023/04/10	124.7	22.88	37	23.12	23.25	87.7	4,163	2.11%	大買/
2023/04/07	31	22.72	8	22.30	22.25	23	4,123	0.56%
2023/04/06	11	23.44	24	23.60	23.50	-13	4,027	-0.32%
2023/03/31	13	22.34	1	22.65	22.40	12	3,896	0.31%
2023/03/30	11	22.50	8	22.24	22.40	3	3,895	0.08%
2023/03/28	0	21.45	14	21.43	21.45	-14	3,892	-0.36%
2023/03/27	20	21.85	2	21.75	21.65	18	3,930	0.46%
2023/03/24	6	22.00	8	22.14	22.00	-2	4,010	-0.05%
2023/03/23	2	21.97	1	22.15	21.75	1	4,104	0.02%
2023/03/22	6	22.57	8.3	22.83	22.00	-2.3	4,327	-0.05%
2023/03/21	3	22.05	1.2	22.32	22.00	1.8	4,394	0.04%
2023/03/20	11	22.18	22	22.26	22.05	-11	4,421	-0.25%
2023/03/17	13	21.89	45	21.63	21.85	-32	4,332	-0.74%
2023/03/16	1	20.51	3	20.70	20.70	-2	4,229	-0.05%
2023/03/15	45	21.15	38.2	21.13	21.15	6.8	4,232	0.16%
2023/03/14	33	21.82	14.5	21.80	21.35	18.5	4,238	0.44%
2023/03/13	32	21.57	30.5	21.52	22.35	1.5	4,099	0.04%
2023/03/10	30.3	21.42	22	21.18	21.20	8.3	4,025	0.21%
2023/03/09	7.1	21.90	0.1	22.25	21.75	7	4,041	0.17%
2023/03/08	79	21.91	4.2	21.98	22.05	74.8	4,024	1.86%
2023/03/07	28.5	21.49	4.1	21.61	21.70	24.4	4,017	0.61%
2023/03/06	18.1	21.57	1	21.40	21.50	17.1	3,904	0.44%
2023/03/03	2.2	20.55	0.1	20.85	20.80	2.1	3,835	0.05%
2023/03/02	20	19.88	10	19.79	20.15	10	3,773	0.26%
2023/03/01	0	0.00	1	19.25	19.25	-1	3,707	-0.03%
2023/02/24	1	19.20	3	19.28	19.10	-2	3,788	-0.05%
2023/02/23	1	19.10	0	0.00	19.15	1	3,914	0.03%
2023/02/22	82	19.12	2	19.08	19.20	80	4,023	1.99%
2023/02/21	1	19.15	1	19.20	19.15	0	4,095	0.00%
2023/02/20	2.3	18.90	7	19.01	18.90	-4.7	4,134	-0.11%
2023/02/17	0	0.00	2	19.03	19.05	-2	4,159	-0.05%
2023/02/16	3	19.05	15	19.15	19.05	-12	4,198	-0.29%
2023/02/15	3.5	18.99	2	19.45	18.80	1.5	4,264	0.04%
2023/02/14	3.1	18.95	2	18.88	18.90	1.1	4,240	0.02%
2023/02/13	2	19.03	13	18.94	19.00	-11	4,228	-0.26%
2023/02/10	2	18.35	2	18.60	18.10	0	4,246	0.00%
2023/02/09	4	17.88	0	0.00	17.80	4	4,339	0.09%
2023/02/08	11	17.92	2	18.03	17.90	9	4,556	0.20%
2023/02/07	1	18.20	4	18.04	18.20	-3	4,705	-0.06%
2023/02/06	0	0.00	5	18.11	18.05	-5	4,718	-0.11%
2023/02/03	0	0.00	53	17.94	18.00	-53	4,722	-1.12%
2023/02/02	16	17.65	4	17.78	17.90	12	4,721	0.25%
2023/02/01	4	17.65	3	17.67	17.65	1	4,780	0.02%
2023/01/31	6	17.60	5	17.55	17.60	1	4,858	0.02%
2023/01/30	150	17.39	11	17.49	17.45	139	4,860	2.86%	大買/鉅額交易
2023/01/17	4	17.09	1	17.35	17.00	3	4,828	0.06%
2023/01/16	0	0.00	1	17.30	17.30	-1	4,829	-0.02%
2023/01/13	0	0.00	1	17.15	17.15	-1	4,853	-0.02%
2023/01/12	9	16.99	116	17.18	16.90	-107	4,876	-2.19%	大賣/鉅額交易
2023/01/11	11.1	17.50	182.6	17.51	17.50	-171.5	4,788	-3.58%	大賣/鉅額交易
2023/01/10	7.7	19.37	3	19.32	19.40	4.7	4,783	0.10%
2023/01/09	2	18.88	6	19.08	18.90	-4	4,746	-0.08%
2023/01/06	6	18.70	9	18.86	18.70	-3	4,712	-0.06%
2023/01/05	82	19.27	3	19.10	19.15	79	4,697	1.68%
2023/01/03	3	18.98	2	19.15	18.95	1	4,644	0.02%
2022/12/30	37	19.56	0	0.00	19.15	37	4,624	0.80%
2022/12/29	56	20.03	19	20.68	19.60	37	4,568	0.81%
2022/12/28	9	21.92	22.3	22.23	21.75	-13.3	4,389	-0.30%
2022/12/27	4	22.25	3	21.92	22.30	1	4,344	0.02%
2022/12/26	17	21.57	5	21.70	21.50	12	4,299	0.28%
2022/12/23	4	21.50	137	21.48	21.60	-133	4,278	-3.11%	大賣/鉅額交易
2022/12/22	8	22.14	5	22.01	22.25	3	4,250	0.07%
2022/12/21	7	21.77	3	22.07	21.80	4	4,232	0.09%
2022/12/20	18.2	22.21	9	22.21	21.80	9.2	4,195	0.22%
2022/12/19	62	23.10	4	22.96	22.50	58	4,133	1.40%
2022/12/16	10	23.10	7	23.32	23.25	3	4,057	0.07%
2022/12/15	24	23.34	20	23.58	24.05	4	3,942	0.10%
2022/12/14	52.1	22.88	35	23.30	23.25	17.1	3,772	0.45%
2022/12/13	83	22.72	87	22.48	22.75	-4	3,477	-0.11%
2022/12/12	11	20.86	21	20.79	20.70	-10	3,222	-0.31%
2022/12/09	16	20.38	10	20.42	20.20	6	3,174	0.19%
2022/12/08	11	20.54	9	20.16	20.75	2	3,142	0.06%
2022/12/07	9	20.18	1	20.20	20.15	8	3,109	0.26%
2022/12/06	4	20.54	1	20.50	20.40	3	3,068	0.10%
2022/12/05	3	20.28	0	0.00	20.15	3	3,020	0.10%
2022/12/02	0	0.00	21	20.37	20.70	-21	2,951	-0.71%
2022/12/01	7	20.15	2	20.15	20.10	5	2,863	0.17%
2022/11/30	4	19.88	2.5	19.86	19.70	1.5	2,814	0.05%
2022/11/29	89	19.70	11	19.72	19.65	78	2,768	2.82%
2022/11/28	5	18.85	7	19.41	19.45	-2	2,711	-0.07%
2022/11/25	10.5	19.31	31.5	19.03	19.05	-21	2,675	-0.78%
2022/11/24	14	19.03	12	19.44	18.90	2	2,638	0.08%
2022/11/23	11	19.45	10	19.68	19.45	1	2,590	0.04%
2022/11/22	7	20.26	11	19.81	19.70	-4	2,578	-0.16%
2022/11/21	34	20.20	5	20.26	20.10	29	2,490	1.16%
2022/11/18	157	19.55	25.5	19.87	19.40	131.5	2,366	5.56%	大買/鉅額交易
2022/11/17	1	19.15	7	19.44	19.45	-6	2,326	-0.26%
2022/11/16	2	19.53	2	19.00	18.65	0	2,241	0.00%
2022/11/15	10	19.19	4	19.26	19.40	6	2,186	0.27%
2022/11/14	10	19.33	4	19.23	19.15	6	2,140	0.28%
2022/11/11	2	19.10	37	19.10	18.95	-35	2,101	-1.67%
2022/11/10	15	18.31	17	18.43	18.30	-2	2,030	-0.10%
2022/11/09	3	18.48	5	18.46	18.45	-2	2,048	-0.10%
2022/11/08	19	18.79	2	19.35	18.45	17	2,061	0.82%
2022/11/07	28	19.23	57	19.06	19.30	-29	2,098	-1.38%
2022/11/04	55	19.15	58	19.13	18.55	-3	1,976	-0.15%
2022/11/03	52	18.42	32.2	18.45	18.70	19.8	1,752	1.13%
2022/11/02	14.1	17.77	28	17.81	17.70	-13.9	1,601	-0.87%
2022/11/01	3	17.62	4.1	17.41	17.65	-1.1	1,579	-0.07%
2022/10/31	0	0.00	2	17.50	17.25	-2	1,554	-0.13%
2022/10/28	24.1	17.63	16	17.65	17.30	8.1	1,540	0.53%
2022/10/27	8	17.91	4	17.58	18.10	4	1,461	0.27%
2022/10/26	8	16.42	7	16.53	17.00	1	1,370	0.07%
2022/10/25	0	0.00	6	16.39	16.40	-6	1,356	-0.44%
2022/10/24	8	16.66	0	0.00	16.60	8	1,347	0.59%
2022/10/21	0	0.00	1	17.30	16.60	-1	1,330	-0.08%
2022/10/19	7	17.10	4	17.05	17.00	3	1,217	0.25%
2022/10/18	3	16.13	13.1	16.75	16.80	-10.1	1,152	-0.88%
2022/10/17	6	15.20	0	0.00	15.60	6	1,065	0.56%
2022/10/14	0	0.00	1	15.70	15.70	-1	1,065	-0.09%
2022/10/13	1	15.50	1	14.90	14.80	0	1,061	0.00%
2022/10/11	1	15.80	7	16.20	15.80	-6	1,042	-0.58%
2022/10/07	0	0.00	8	16.36	16.50	-8	1,035	-0.77%
2022/10/06	6	15.80	6	16.13	16.00	0	1,031	0.00%
2022/10/05	0	0.00	4	16.16	16.00	-4	1,025	-0.39%
2022/10/03	0.1	15.30	0	0.00	15.25	0.1	1,022	0.01%
2022/09/30	0	15.20	6	15.16	15.45	-6	1,022	-0.59%
2022/09/28	8	15.24	0	0.00	15.15	8	1,019	0.78%
2022/09/27	0	0.00	2	15.30	15.85	-2	1,004	-0.20%
2022/09/26	9	15.53	16	15.30	15.20	-7	999	-0.70%
2022/09/23	5	16.55	5	16.30	16.25	0	986	0.00%
2022/09/22	0	0.00	11	16.47	16.80	-11	987	-1.12%
2022/09/21	0	0.00	0	16.85	16.60	0	984	0.00%
2022/09/20	0	0.00	0	16.80	16.85	0	981	0.00%
2022/09/19	0	0.00	6	16.78	16.60	-6	984	-0.61%
2022/09/16	4.1	17.92	9	17.28	17.05	-4.9	978	-0.50%
2022/09/15	34	17.50	0	0.00	17.50	34	934	3.64%
2022/09/14	1	17.25	0	17.05	17.25	1	917	0.11%
2022/09/13	3	17.50	0.1	17.45	17.25	3	904	0.33%
2022/09/12	0	0.00	0	17.35	17.25	0	884	-0.01%
2022/09/08	0	0.00	2	15.88	16.00	-2	857	-0.23%
2022/09/07	0	0.00	1	16.15	15.80	-1	857	-0.12%
2022/09/06	6	16.33	16	15.84	15.70	-10	861	-1.16%
2022/09/02	11	16.70	6	16.70	16.95	5	833	0.60%
2022/09/01	0	0.00	5	16.40	16.50	-5	837	-0.60%
2022/08/30	0	0.00	1	16.30	16.30	-1	831	-0.12%
2022/08/25	1	17.10	2	17.23	17.15	-1	781	-0.13%
2022/08/24	12.1	17.39	16	17.43	16.95	-3.9	757	-0.51%
2022/08/23	0	0.00	1	17.20	17.20	-1	697	-0.14%
2022/08/22	0	0.00	1	17.10	17.00	-1	690	-0.14%
2022/08/19	3	16.85	1	17.00	16.85	2	679	0.29%
2022/08/18	7	16.65	6	16.93	16.70	1	668	0.15%
2022/08/17	4	17.10	13	17.30	17.05	-9	652	-1.38%
2022/08/16	29	17.16	1	16.95	17.20	28	637	4.39%
2022/08/15	4	16.91	4	17.03	17.00	0	596	0.00%
2022/08/12	16	16.62	14	16.54	16.70	2	548	0.36%
2022/08/11	3	15.15	3	15.68	16.60	0	403	0.00%
2022/08/10	3.1	14.86	7	14.90	15.10	-3.9	346	-1.13%
2022/08/09	9	15.09	5	15.15	15.05	4	346	1.15%
2022/08/04	3	14.45	3	14.55	14.20	0	348	0.00%
2022/08/01	1	14.75	1	14.90	14.85	0	356	0.00%
2022/07/26	0	0.00	3	14.87	14.75	-3	366	-0.82%
2022/07/25	3	14.90	0	15.00	15.00	3	367	0.81%
2022/07/22	0	0.00	0	15.15	15.05	0	371	0.00%
2022/07/20	0	0.00	1	14.80	14.85	-1	385	-0.26%
2022/07/15	3	14.25	3	14.45	14.40	0	404	0.00%
2022/07/14	0	0.00	1	14.40	14.45	-1	412	-0.24%
2022/07/12	1	14.10	1	13.70	13.65	0	419	0.00%
2022/07/08	0	0.00	3	14.45	14.35	-3	423	-0.71%
2022/07/07	2	13.80	1	13.95	14.15	1	425	0.24%
2022/07/06	0	0.00	0	14.10	13.90	0	426	-0.01%
2022/07/05	3	14.02	3	14.18	14.35	0	435	0.00%
2022/07/04	3	14.15	2	14.10	14.00	1	436	0.23%
2022/07/01	8	14.43	9	14.59	14.20	-1	441	-0.23%
2022/06/30	4	14.86	0	0.00	14.70	4	440	0.91%
2022/06/29	0	0.00	0.8	15.40	15.50	-0.8	439	-0.17%
2022/06/28	3	15.30	3	15.45	15.65	0	446	0.00%
2022/06/27	1	15.55	0	0.00	15.55	1	480	0.21%
2022/06/24	8	14.96	3	15.05	15.05	5	473	1.06%
2022/06/23	4	14.30	0	0.00	14.60	4	474	0.84%
2022/06/22	4	14.61	4	14.56	14.25	0	477	0.00%
2022/06/21	1	14.90	4	14.78	14.95	-3	479	-0.63%
2022/06/20	4	15.13	0	14.70	14.50	4	484	0.82%
2022/06/17	0	0.00	3	15.37	15.55	-3	479	-0.63%
2022/06/16	3	15.35	0	0.00	15.25	3	476	0.63%
2022/06/15	3	15.40	4	15.73	15.65	-1	475	-0.21%
2022/06/13	0	0.00	3	15.63	15.50	-3	482	-0.62%
2022/06/10	8	15.97	10.1	16.07	15.90	-2.1	487	-0.43%
2022/06/09	3	15.70	0	0.00	15.75	3	472	0.63%
2022/06/06	0	0.00	1	15.80	15.60	-1	490	-0.20%
2022/06/02	0	15.60	0	0.00	15.60	0	502	0.00%
2022/06/01	0	0.00	4	15.70	15.60	-4	520	-0.77%
2022/05/31	4.1	15.58	4	15.81	15.60	0.1	522	0.02%
2022/05/30	0	0.00	1	15.50	15.45	-1	499	-0.20%
2022/05/27	1	15.35	1	15.35	15.25	0	502	0.00%
2022/05/26	2	15.25	1	15.40	15.15	1	508	0.20%
2022/05/25	1	15.35	0	0.00	15.30	1	519	0.19%
2022/05/23	1	15.20	1	15.20	15.25	0	543	0.00%
2022/05/19	0.2	14.93	1	14.60	14.80	-0.8	563	-0.14%
2022/05/17	2	14.75	4	14.84	14.75	-2	568	-0.35%
2022/05/16	4	14.74	7	14.90	14.50	-3	572	-0.52%
2022/05/13	3	14.40	3	14.53	14.55	0	578	0.00%
2022/05/12	2	14.48	1	14.70	14.15	1	583	0.18%
2022/05/11	1	14.70	0	0.00	14.70	1	592	0.17%
2022/05/10	1	14.70	2	14.95	15.00	-1	599	-0.17%
2022/05/09	2	15.20	0	0.00	14.85	2	610	0.33%
2022/05/06	0	0.00	1	15.40	15.40	-1	617	-0.16%
2022/05/05	1	15.75	0	0.00	15.75	1	628	0.16%
2022/05/04	0	0.00	1	15.75	15.65	-1	634	-0.16%
2022/05/03	0	0.00	1	15.20	15.20	-1	649	-0.15%
2022/04/29	1	15.20	0	0.00	15.10	1	676	0.15%
2022/04/27	1	14.80	0	0.00	15.05	1	698	0.14%
2022/04/26	0	15.60	1	15.45	15.25	-1	700	-0.14%
2022/04/25	2	15.40	0	0.00	15.25	2	709	0.29%
2022/04/21	0	0.00	1	16.35	16.20	-1	742	-0.13%
2022/04/20	1	16.05	1	16.15	16.05	0	762	-0.01%
2022/04/18	1.2	15.08	21	15.06	15.50	-19.8	873	-2.27%
2022/04/15	0	0.00	2	15.30	15.30	-2	918	-0.22%
2022/04/12	0	15.80	2	15.58	15.50	-2	1,236	-0.16%
2022/04/11	4	15.86	2.1	16.05	15.60	1.9	1,559	0.12%
2022/04/08	0	0.00	1	16.15	16.05	-1	2,342	-0.04%
2022/04/07	2	15.93	0	0.00	15.70	2	2,386	0.08%
2022/04/06	1	16.20	2	16.33	16.10	-1	2,488	-0.04%
2022/04/01	1	16.15	6	16.20	16.30	-5	2,567	-0.20%
2022/03/31	0.1	16.60	0	0.00	16.45	0.1	2,619	0.00%
2022/03/30	8	16.95	1	16.80	16.65	7	2,732	0.26%
2022/03/28	0	0.00	1	15.55	15.90	-1	3,359	-0.03%
2022/03/25	2	16.25	0	0.00	15.80	2	3,441	0.06%
2022/03/24	1	16.15	1	16.10	16.10	0	3,575	0.00%
2022/03/23	1	16.00	1	16.10	16.15	0	4,039	0.00%
2022/03/15	1.1	14.71	0	0.00	14.75	1.1	5,552	0.02%
2022/03/14	0.1	15.05	0	0.00	15.25	0.1	5,547	0.00%
2022/03/10	2	15.35	1	15.25	15.20	1	5,545	0.02%
2022/03/09	0	0.00	0	15.20	15.05	0	5,539	0.00%
2022/03/08	0.1	15.20	3	15.20	14.80	-2.9	5,537	-0.05%
2022/03/07	1.1	15.11	0.1	15.25	15.05	1	5,530	0.02%
2022/03/04	0	0.00	0	16.05	15.80	0	5,521	0.00%
2022/03/03	17	16.15	0	0.00	16.15	17	5,526	0.31%
2022/03/02	4	16.10	0	0.00	16.10	4	5,538	0.07%
2022/03/01	3	16.10	3	16.05	16.05	0	5,537	0.00%
2022/02/25	2.1	15.65	20	15.80	15.75	-18	5,535	-0.32%
2022/02/24	1	15.95	0	0.00	15.75	1	5,534	0.02%
2022/02/23	0.1	16.65	0.1	16.65	16.50	0	5,540	0.00%
2022/02/22	3	16.65	5	16.56	16.45	-2	5,541	-0.04%
2022/02/21	1	16.75	1	17.15	16.85	0	5,538	0.00%
2022/02/18	0	0.00	2	17.25	17.20	-2	5,552	-0.04%
2022/02/17	1	17.20	0	0.00	17.20	1	5,570	0.02%
2022/02/16	3	17.40	0	0.00	17.25	3	5,592	0.05%
2022/02/15	0	0.00	10	17.25	16.85	-10	5,623	-0.18%
2022/02/11	0.1	17.70	0	0.00	17.50	0.1	5,633	0.00%
2022/02/09	1	17.45	0	0.00	17.30	1	5,652	0.02%
2022/02/07	1	16.40	0	0.00	16.80	1	5,806	0.02%
2022/01/26	0	0.00	4	16.00	16.10	-4	5,799	-0.07%
2022/01/25	8	16.60	3	16.25	16.10	5	5,791	0.09%
2022/01/24	1	16.05	5	16.48	16.90	-4	5,772	-0.07%
2022/01/21	1.1	16.62	3	16.88	16.75	-1.9	5,748	-0.03%
2022/01/20	0	0.00	1	17.25	17.20	-1	5,733	-0.02%
2022/01/19	0	0.00	1	17.15	17.30	-1	5,727	-0.02%
2022/01/18	2	17.15	0	0.00	17.20	2	5,717	0.03%
2022/01/17	0	17.10	1.1	17.33	17.35	-1.1	5,702	-0.02%
2022/01/14	0	0.00	1	17.00	17.00	-1	5,690	-0.02%
2022/01/13	0	0.00	5	17.41	17.20	-5	5,664	-0.09%
2022/01/12	0	17.80	5	17.56	17.55	-5	5,635	-0.09%
2022/01/11	2	18.06	1	17.75	17.75	1	5,605	0.02%
2022/01/10	1	18.65	5	18.35	18.45	-4	5,516	-0.07%
2022/01/07	2	18.25	0	0.00	18.15	2	5,469	0.04%
2022/01/06	19	19.48	2	19.43	19.35	17	5,351	0.32%
2022/01/04	29	19.81	46	19.67	19.65	-17	5,145	-0.33%
2022/01/03	176	20.90	151	20.35	20.90	25	4,819	0.52%	大買/大賣/
2021/12/30	3	19.07	0	0.00	19.00	3	4,034	0.07%
2021/12/29	8	19.05	1	19.70	18.95	7	3,988	0.18%
2021/12/28	12	19.78	1.1	20.00	19.30	10.9	3,881	0.28%
2021/12/27	3	19.50	1	19.60	19.50	2	3,809	0.05%
2021/12/24	2.1	19.92	10	20.01	19.65	-8	3,766	-0.21%
2021/12/23	18	20.30	297	20.75	20.00	-279	3,650	-7.64%	大賣/鉅額交易
2021/12/22	303	20.65	19.6	19.81	20.70	283.4	3,259	8.70%	大買/鉅額交易
2021/12/21	12.6	18.99	1	19.60	18.85	11.6	2,994	0.39%
2021/12/20	27	19.37	18	19.66	19.20	9	2,915	0.31%
2021/12/17	47.1	20.71	471	20.82	20.00	-423.9	2,778	-15.26%	大賣/鉅額交易
2021/12/16	436	20.80	13	20.69	20.80	423	2,311	18.30%	大買/鉅額交易
2021/12/15	8	19.08	24.1	19.10	18.95	-16.1	2,146	-0.75%
2021/12/14	39.1	19.46	17.1	19.61	19.25	21.9	1,949	1.13%
2021/12/13	12.1	18.24	114	18.19	19.00	-101.9	1,443	-7.06%	大賣/鉅額交易
2021/12/10	96	17.06	13	17.08	17.30	83	928	8.93%
2021/12/09	18	15.75	2	15.80	15.75	16	799	2.00%
2021/12/07	0	0.00	1	15.05	15.20	-1	791	-0.13%
2021/12/06	0.1	15.00	1	15.10	15.10	-0.9	793	-0.11%
2021/12/03	0	0.00	4.1	15.07	15.00	-4.1	797	-0.51%
2021/12/02	0.1	15.05	1	15.15	15.00	-0.9	800	-0.11%
2021/12/01	0	14.95	0	0.00	15.15	0	806	0.00%
2021/11/26	0	0.00	2	15.10	14.90	-2	798	-0.25%
2021/11/24	2	15.68	0	0.00	15.70	2	793	0.25%
2021/11/23	1	15.80	0	0.00	15.65	1	799	0.13%
2021/11/22	0	0.00	1.1	15.82	16.05	-1.1	795	-0.14%
2021/11/17	1	15.55	4.1	15.58	15.55	-3.1	788	-0.40%
2021/11/15	3	15.80	0	0.00	15.80	3	761	0.39%
2021/11/12	1	16.10	0.1	15.80	15.90	0.9	751	0.12%
2021/11/11	0	0.00	18	15.45	15.45	-18	720	-2.50%
2021/11/10	1	15.20	0	0.00	15.25	1	717	0.14%
2021/11/08	0	0.00	1	15.85	15.20	-1	712	-0.14%
2021/11/05	6	15.57	21.3	15.49	15.35	-15.3	722	-2.11%
2021/11/04	14.3	15.74	11.2	15.93	16.00	3.1	679	0.45%
2021/11/03	0	0.00	2	14.50	14.55	-2	596	-0.34%
2021/11/02	2	14.30	1	14.20	14.20	1	608	0.16%
2021/11/01	1	14.45	0	0.00	14.45	1	623	0.16%
2021/10/29	0.1	14.50	3	14.38	14.35	-2.9	738	-0.39%
2021/10/28	2	14.75	0	0.00	14.60	2	744	0.27%
2021/10/27	20	14.60	2	14.40	14.60	18	764	2.35%
2021/10/25	0	0.00	1	14.15	14.45	-1	792	-0.13%
2021/10/21	0.2	14.70	1	14.65	14.35	-0.8	859	-0.09%
2021/10/20	0	0.00	1	14.20	14.20	-1	899	-0.11%
2021/10/19	1	14.35	0	0.00	14.30	1	962	0.10%
2021/10/18	1	14.00	0	0.00	13.95	1	975	0.10%
2021/10/12	0	0.00	20	13.75	13.75	-20	1,074	-1.86%
2021/10/07	0	0.00	1	13.80	14.00	-1	1,128	-0.09%
2021/10/06	0	0.00	8	13.70	13.40	-8	1,171	-0.68%
2021/10/05	1	13.20	1	13.65	13.60	0	1,215	0.00%
2021/10/04	2	13.95	1	13.60	13.30	1	1,232	0.08%
2021/10/01	0	0.00	4	14.25	13.90	-4	1,238	-0.32%
2021/09/27	0	0.00	1	14.70	14.85	-1	1,360	-0.07%
2021/09/22	1	14.35	0	0.00	14.30	1	1,445	0.07%
2021/09/15	1	15.00	1	14.95	14.95	0	1,545	0.00%
2021/09/14	0	0.00	1	15.40	15.05	-1	1,577	-0.06%
2021/09/13	0	0.00	1	15.15	15.10	-1	1,648	-0.06%
2021/09/10	0	0.00	1	15.25	15.05	-1	1,766	-0.06%
2021/09/09	1	15.00	1	15.05	14.90	0	1,936	0.00%
2021/09/08	2	15.00	1	15.05	14.95	1	1,972	0.05%
2021/09/06	2	15.78	0	0.00	15.40	2	2,223	0.09%
2021/09/02	2	16.15	2	16.18	16.20	0	2,298	0.00%
2021/08/31	1	15.85	1	16.05	16.30	0	2,386	0.00%
2021/08/30	1	16.20	0	0.00	15.95	1	2,454	0.04%
2021/08/25	0	0.00	1	16.10	16.30	-1	3,189	-0.03%
2021/08/20	1	16.00	0	0.00	15.65	1	3,575	0.03%
2021/08/16	0	0.00	1	15.70	15.65	-1	3,999	-0.03%
2021/08/11	0.1	16.60	43.2	15.85	16.00	-43.1	4,381	-0.98%
2021/08/10	0	0.00	0.1	17.25	16.80	-0.1	4,620	0.00%
2021/08/06	1	18.30	0	0.00	18.15	1	4,714	0.02%
2021/08/05	0	0.00	3	18.65	18.45	-3	4,791	-0.06%
2021/08/04	3	19.45	10	18.85	18.85	-7	4,944	-0.14%
2021/07/30	10.1	18.55	0	0.00	18.30	10.1	5,217	0.19%
2021/07/29	11	18.30	14	18.59	18.75	-3	5,289	-0.06%
2021/07/28	15	18.60	0	0.00	18.20	15	5,420	0.28%
2021/07/27	0.1	19.40	0	0.00	18.75	0.1	5,472	0.00%
2021/07/26	0.1	18.95	0	0.00	19.00	0.1	5,818	0.00%
2021/07/23	0.1	18.95	1	18.70	19.00	-0.9	6,295	-0.01%
2021/07/22	1	18.10	1	18.30	18.05	0	6,517	0.00%
2021/07/21	2	17.93	10	18.30	17.90	-8	6,545	-0.12%
2021/07/16	1	18.30	0	0.00	18.20	1	6,938	0.01%
2021/07/14	1	18.10	1	18.00	18.05	0	6,970	0.00%
2021/07/13	1	18.10	0	0.00	17.50	1	6,979	0.01%
2021/07/12	20	18.25	20	18.00	18.00	0	6,973	0.00%
2021/07/09	21	18.44	21	18.20	18.20	0	6,935	0.00%
2021/07/08	11	18.59	11	18.55	18.55	0	6,931	0.00%
2021/07/07	23	18.66	11	18.56	18.50	12	6,942	0.17%
2021/07/05	2	18.95	1	19.00	18.95	1	6,883	0.01%
2021/07/02	15	18.40	14	18.45	18.45	1	6,901	0.01%
2021/07/01	0	0.00	3	18.87	18.45	-3	6,893	-0.04%
2021/06/30	10	18.77	0	0.00	18.75	10	6,862	0.15%
2021/06/28	0	0.00	7	19.30	19.30	-7	6,823	-0.10%
2021/06/25	32	19.43	7	19.06	19.05	25	6,778	0.37%
2021/06/24	3	19.48	14	19.46	19.45	-11	6,746	-0.16%
2021/06/23	1	19.45	2	19.38	19.35	-1	6,733	-0.01%
2021/06/22	9	19.24	6	19.20	19.20	3	6,712	0.04%
2021/06/21	17	19.53	1	19.70	19.50	16	6,650	0.24%
2021/06/18	30	21.56	8	22.05	21.15	22	6,560	0.34%
2021/06/17	1	20.85	2	21.13	20.95	-1	6,479	-0.02%
2021/06/16	2	21.70	1	21.50	21.05	1	6,498	0.02%
2021/06/15	15	21.92	9	22.15	22.15	6	6,392	0.09%
2021/06/11	0	0.00	6	20.15	20.15	-6	6,247	-0.10%
2021/06/09	1	20.75	1	20.70	20.20	0	6,166	0.00%
2021/06/08	7	21.15	1	21.60	21.15	6	6,105	0.10%
2021/06/07	1	21.00	0	0.00	21.05	1	6,065	0.02%
2021/06/04	7	22.00	3.1	22.49	21.95	3.9	5,989	0.07%
2021/06/03	8	23.25	9	23.17	23.25	-1	5,864	-0.02%
2021/06/02	9.1	21.38	10	21.82	22.10	-0.9	5,598	-0.02%
2021/06/01	163	21.50	161	21.50	21.50	2	5,232	0.04%	大買/大賣/
2021/05/28	1	20.05	25	20.39	20.15	-24	4,924	-0.49%
2021/05/27	14	19.34	0	0.00	19.10	14	4,817	0.29%
2021/05/25	0	0.00	13	20.09	19.80	-13	4,692	-0.28%
2021/05/24	17	19.46	7	19.22	19.55	10	4,520	0.22%
2021/05/21	0	0.00	6	19.84	19.90	-6	4,345	-0.14%
2021/05/20	16	19.06	6	18.91	18.10	10	4,284	0.23%
2021/05/19	7	19.11	1	18.75	18.80	6	4,143	0.14%
2021/05/18	3	21.45	3	20.90	20.70	0	3,922	0.00%
2021/05/17	1	20.90	0	0.00	20.90	1	3,651	0.03%
2021/05/14	3	22.85	1	22.75	23.20	2	3,587	0.06%
2021/05/13	3	23.68	13.1	23.97	23.20	-10.1	3,501	-0.29%
2021/05/12	1	25.10	2	28.00	25.75	-1	3,409	-0.03%
2021/05/11	1	29.50	5	29.00	27.85	-4	3,240	-0.12%
2021/05/10	2.1	27.78	0	0.00	27.85	2.1	3,038	0.07%
2021/05/07	0	0.00	5	24.59	25.35	-5	2,971	-0.17%
2021/05/06	6	23.05	1	23.60	23.05	5	2,821	0.18%
2021/05/05	15	22.01	4	21.48	23.25	11	2,736	0.40%
2021/05/04	6	23.20	0.2	23.05	22.60	5.8	2,591	0.22%
2021/05/03	213	25.09	204	24.42	25.10	9	2,516	0.36%	大買/大賣/
2021/04/29	238	23.57	216.1	23.64	22.85	21.9	2,127	1.03%	大買/大賣/
2021/04/28	5	21.28	195	21.50	21.50	-190	1,608	-11.82%	大賣/鉅額交易
2021/04/27	194	19.55	1	19.55	19.55	193	1,328	14.53%	大買/鉅額交易
2021/04/26	3	17.80	0	0.00	17.80	3	1,285	0.23%
2021/04/23	10.2	15.79	12	15.99	16.20	-1.8	1,228	-0.15%
2021/04/22	0	0.00	7	15.15	14.75	-7	875	-0.80%
2021/04/21	1	14.60	6	15.13	15.00	-5	810	-0.62%
2021/04/20	7	14.63	0	0.00	14.50	7	770	0.91%
2021/04/19	1	15.05	1.3	14.73	14.85	-0.3	746	-0.03%
2021/04/16	1.3	14.07	4	14.30	14.40	-2.7	696	-0.39%
2021/04/15	0	0.00	1	13.65	13.90	-1	652	-0.15%
2021/04/14	0	0.00	2	13.65	13.60	-2	644	-0.31%
2021/04/13	0	0.00	4	14.18	13.90	-4	637	-0.63%
2021/04/09	2	14.00	0	0.00	13.80	2	601	0.33%
2021/04/07	3	13.50	2	14.15	13.90	1	543	0.18%
2021/04/06	3	13.55	0	0.00	13.55	3	528	0.57%
2021/04/01	0	0.00	1	13.25	13.55	-1	521	-0.19%
2021/03/31	3	13.40	0	0.00	13.25	3	506	0.59%
2021/03/26	0	0.00	5	13.80	13.45	-5	477	-1.05%
2021/03/24	3	13.48	0	0.00	13.35	3	452	0.66%
2021/03/23	3	13.55	3	13.68	13.70	0	440	0.00%
2021/03/22	4	14.21	0	0.00	14.30	4	406	0.98%
2021/03/19	2	12.48	2	13.10	13.30	0	315	0.00%
2021/03/16	0.1	11.90	0	0.00	11.95	0.1	247	0.04%
2021/02/25	0	0.00	0.2	12.00	12.05	-0.2	252	-0.07%
2021/01/25	0	0.00	1	12.40	12.40	-1	249	-0.40%
2021/01/21	1	12.10	0	0.00	12.05	1	244	0.41%
2021/01/06	0	0.00	3	12.90	12.65	-3	214	-1.40%
2020/12/31	3	12.80	0	0.00	12.85	3	197	1.52%
2020/12/29	6	12.63	0	0.00	12.60	6	190	3.15%
2020/12/28	0	0.00	1	12.50	12.70	-1	189	-0.53%
2020/12/02	0	0.00	1	12.85	12.80	-1	260	-0.38%
2020/11/30	0	0.00	1	12.75	12.75	-1	282	-0.35%
2020/11/11	0	0.00	2	12.50	12.45	-2	449	-0.44%
2020/10/27	2	12.20	0	0.00	12.20	2	451	0.44%
2020/10/22	2	12.20	0	0.00	12.20	2	455	0.44%
2020/10/19	2	12.35	1	12.35	12.35	1	463	0.22%
2020/10/16	3	12.13	0	0.00	12.15	3	465	0.64%
2020/10/14	0	0.00	1	12.30	12.30	-1	468	-0.21%
2020/10/13	2	12.15	0	0.00	12.15	2	476	0.42%
2020/10/12	3	12.20	0	0.00	12.20	3	482	0.62%
2020/10/08	4	12.45	0	0.00	12.45	4	515	0.78%
2020/10/07	1	12.35	1	12.45	12.45	0	532	0.00%
2020/10/06	2	12.60	2	12.55	12.60	0	553	0.00%
2020/10/05	2	12.10	0	0.00	12.10	2	552	0.36%
2020/09/29	4	12.15	0	0.00	12.15	4	571	0.70%
2020/09/25	2	12.05	0	0.00	12.05	2	578	0.35%
2020/09/23	1	12.55	0	0.00	12.45	1	568	0.18%
2020/09/22	1	12.70	0	0.00	12.65	1	568	0.18%
2020/09/21	4	12.90	0	0.00	12.90	4	565	0.71%
2020/09/17	0	0.00	11	12.64	12.70	-11	558	-1.97%
2020/09/16	0	0.00	6	12.60	12.55	-6	562	-1.07%
2020/09/15	12	12.55	1	12.60	12.50	11	562	1.95%
2020/09/14	1	12.35	0	0.00	12.40	1	577	0.17%
2020/09/09	1	12.55	1	12.70	12.70	0	556	0.00%
2020/09/07	0	0.00	1	12.70	12.60	-1	578	-0.17%
2020/09/04	1	12.50	3	12.50	12.55	-2	574	-0.35%
2020/09/02	8	12.93	0	0.00	12.80	8	577	1.39%
2020/08/20	3	12.07	0	0.00	12.05	3	432	0.69%
2020/08/10	0	0.00	1	12.75	12.80	-1	430	-0.23%
2020/08/07	0	0.00	1	12.70	12.50	-1	427	-0.23%
2020/08/06	2	12.50	0	0.00	12.45	2	426	0.47%
2020/07/21	0	0.00	1	13.90	13.80	-1	445	-0.22%
2020/07/16	6	14.23	5	13.90	13.90	1	442	0.23%
2020/07/09	0	0.00	3	13.55	13.40	-3	377	-0.80%
2020/06/19	0	0.00	1	13.00	13.35	-1	359	-0.28%
2020/06/16	1	12.80	0	0.00	12.80	1	354	0.28%
2020/06/15	0	0.00	1	12.85	13.00	-1	361	-0.28%
2020/06/12	0	0.00	3	12.07	12.20	-3	340	-0.88%
2020/06/10	4	12.61	0	0.00	12.70	4	351	1.14%
2020/05/28	0	0.00	1	11.85	12.00	-1	328	-0.30%
2020/05/13	1	11.35	0	0.00	11.45	1	288	0.35%
2020/04/20	0	0.00	1	11.50	11.65	-1	265	-0.38%
2020/04/07	1	11.15	0	0.00	11.15	1	247	0.40%
2020/03/24	1	10.40	0	0.00	10.40	1	221	0.45%
2020/03/20	2	10.35	0	0.00	10.40	2	214	0.93%
2020/03/12	0	0.00	51	11.59	11.55	-51	177	-28.78%
2020/03/04	0	0.00	34	12.33	12.35	-34	165	-20.50%
2020/02/27	1	12.50	0	0.00	12.45	1	162	0.62%
2020/02/25	0	0.00	21	12.62	12.65	-21	159	-13.18%
2020/02/24	0	0.00	9	12.67	12.65	-9	159	-5.63%
2020/02/19	0	0.00	8	12.75	12.80	-8	164	-4.87%
2020/01/31	1	13.00	0	0.00	12.90	1	235	0.43%
2019/12/04	1	13.90	0	0.00	13.90	1	588	0.17%
2019/11/22	1	14.00	0	0.00	14.05	1	802	0.12%
2019/11/07	0	0.00	1	14.40	14.40	-1	770	-0.13%
2019/11/06	0	0.00	1	14.60	14.65	-1	765	-0.13%
2019/11/05	138	14.48	0	0.00	14.40	138	763	18.07%	大買/鉅額交易
2019/11/04	1	14.55	3	14.63	14.45	-2	755	-0.26%
2019/10/31	0	0.00	30	15.15	15.00	-30	730	-4.11%
2019/10/30	0	0.00	30	15.15	15.25	-30	725	-4.14%
2019/10/29	2	15.25	0	0.00	15.15	2	722	0.28%
2019/10/28	60	15.47	23	15.50	15.20	37	717	5.15%
2019/10/01	26	15.33	28	15.09	15.25	-2	598	-0.33%
2019/09/27	2	14.60	0	0.00	14.55	2	554	0.36%
2019/09/26	0	0.00	5	14.45	14.35	-5	548	-0.91%
2019/09/20	0	0.00	8	14.35	14.30	-8	527	-1.52%
2019/09/18	13	14.82	0	0.00	14.55	13	513	2.53%
2019/09/16	0	0.00	2	14.65	14.55	-2	484	-0.41%
2019/09/06	4	14.35	0	0.00	14.30	4	378	1.06%
2019/09/05	0	0.00	17	14.60	14.30	-17	341	-4.98%
2019/09/04	17	14.48	4	14.50	14.65	13	329	3.94%
2019/09/03	4	14.28	2	14.43	14.45	2	271	0.74%
2019/08/15	0	0.00	1	12.80	12.75	-1	206	-0.48%
2019/08/14	0	0.00	40	12.81	12.85	-40	206	-19.37%
2019/08/12	0	0.00	10	12.70	12.65	-10	212	-4.71%
2019/08/08	0	0.00	10	12.70	12.75	-10	218	-4.58%
2019/08/07	0	0.00	5	12.70	12.60	-5	222	-2.24%
2019/07/25	1	13.55	0	0.00	13.55	1	223	0.45%
2019/05/23	0	0.00	1	13.50	13.30	-1	322	-0.31%
2019/05/22	0	0.00	36	13.48	13.90	-36	299	-12.04%
2019/05/21	0	0.00	2	12.70	12.85	-2	279	-0.72%
2019/04/30	0	0.00	4	12.80	12.75	-4	256	-1.56%
2019/04/24	1	13.25	0	0.00	13.05	1	250	0.40%
2019/04/09	0	0.00	2	13.35	13.45	-2	205	-0.97%
2019/04/03	0	0.00	1	13.35	13.30	-1	199	-0.50%
2019/04/02	84	13.19	1	13.60	13.55	83	183	45.34%
2019/03/28	10	12.40	0	0.00	12.35	10	133	7.51%
2019/03/27	15	12.39	0	0.00	12.45	15	131	11.39%
2019/02/27	0	0.00	1	12.15	12.40	-1	146	-0.68%
2019/02/26	1	12.00	0	0.00	12.00	1	137	0.73%
2018/07/09	9	12.48	0	0.00	12.40	9	310	2.90%
2018/07/06	10	12.30	0	0.00	12.30	10	314	3.18%
2018/06/22	0	0.00	3	12.80	12.90	-3	314	-0.95%
2018/06/19	0	0.00	1	13.20	13.05	-1	315	-0.32%
2018/06/08	3	13.80	0	0.00	13.70	3	336	0.89%
2018/05/30	2	13.58	2	13.35	13.30	0	246	0.00%
2018/05/25	2	12.75	2	12.80	13.10	0	258	0.00%
2018/05/24	0	0.00	1	12.45	12.35	-1	236	-0.42%
2018/03/16	2	14.00	2	14.00	13.65	0	317	0.00%
2018/03/13	13	13.49	0	0.00	13.50	13	279	4.65%
2018/03/08	0	0.00	2	13.40	13.40	-2	279	-0.72%
2018/03/05	0	0.00	1	13.30	13.30	-1	285	-0.35%
2018/02/12	3	13.00	0	0.00	13.10	3	283	1.06%
2018/02/09	20	13.30	0	0.00	13.45	20	309	6.46%
2018/02/07	0	0.00	1	13.60	13.55	-1	300	-0.33%
2018/02/06	0	0.00	4	13.85	13.45	-4	297	-1.34%
2018/01/25	1	14.35	0	0.00	14.30	1	299	0.33%
2018/01/23	1	14.40	0	0.00	14.25	1	300	0.33%
2018/01/08	2	14.70	2	14.65	14.65	0	274	0.00%