全坤建 (2509)-台新-高雄券商分點個股進出

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
26.25
漲跌
▲0.15
漲幅
+0.57%
成交量
2,793張
產業
上市營建類股
104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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14	26.00	10	26.11	26.25	4	1,603	0.25%
2024/05/02	44	26.19	12	26.03	26.10	32	1,557	2.05%
2024/04/30	11	24.85	17	24.97	25.40	-6	1,489	-0.40%
2024/04/29	10	25.00	16	25.08	25.30	-6	1,429	-0.42%
2024/04/26	9	24.93	31	25.18	24.80	-22	1,346	-1.63%
2024/04/25	23	24.22	23	23.92	24.35	0	1,245	0.00%
2024/04/24	132	23.34	146	23.52	23.55	-14	1,150	-1.22%	大買/大賣/
2024/04/23	94	22.25	136.8	22.26	22.90	-42.8	957	-4.47%	大賣/
2024/04/22	53	21.20	29	22.03	20.85	24	855	2.80%
2024/04/19	18	20.60	5	21.00	20.85	13	781	1.67%
2024/04/18	12	21.36	77	21.52	21.35	-65	752	-8.64%
2024/04/17	22	21.41	5	21.43	20.85	17	718	2.36%
2024/04/16	66	20.93	4	20.81	20.80	62	699	8.87%
2024/04/15	9	21.73	8	21.68	21.80	1	665	0.15%
2024/04/12	96	21.90	26	22.76	22.05	70	627	11.16%
2024/04/11	127	21.26	145	21.42	21.70	-18	575	-3.13%	大買/大賣/
2024/04/10	2	20.40	9.2	20.25	21.50	-7.2	476	-1.51%
2024/04/09	29	20.14	7	20.42	19.60	22	368	5.96%
2024/04/08	11	19.96	3	20.03	19.65	8	314	2.55%
2024/04/03	7	18.39	0	0.00	18.40	7	244	2.87%
2024/04/02	3	18.38	10	18.52	18.40	-7	233	-3.00%
2024/04/01	11	18.05	1	18.00	18.05	10	219	4.55%
2024/03/28	0	0.00	3	17.85	17.85	-3	211	-1.42%
2024/03/26	1	17.95	0	0.00	17.85	1	204	0.49%
2024/03/22	0	0.00	2	17.60	17.40	-2	201	-0.99%
2024/03/21	1	17.65	0	0.00	17.65	1	196	0.51%
2024/03/18	2	17.98	0	0.00	17.80	2	192	1.04%
2024/03/15	1	18.15	0	0.00	18.15	1	188	0.53%
2024/03/13	1	18.25	0	0.00	18.45	1	186	0.54%
2024/03/12	3	18.62	7.4	18.68	18.55	-4.4	182	-2.42%
2024/03/11	2	18.40	1	18.40	18.45	1	174	0.57%
2024/03/08	0	0.00	2	18.20	18.10	-2	169	-1.18%
2024/03/06	2	18.30	0	0.00	18.30	2	169	1.18%
2024/03/04	1	18.00	0	0.00	18.05	1	167	0.60%
2024/02/29	1	18.10	0	0.00	18.10	1	166	0.60%
2024/02/26	1	17.90	0	0.00	17.95	1	170	0.59%
2024/02/23	1	17.90	0	0.00	17.90	1	170	0.59%
2024/02/21	2	18.15	0	0.00	18.05	2	174	1.14%
2024/02/19	0	0.00	3	17.75	17.95	-3	177	-1.69%
2024/02/15	1	17.35	0	0.00	17.45	1	174	0.57%
2024/02/05	1	17.65	0	0.00	17.45	1	174	0.57%
2024/02/02	0.1	17.80	0	0.00	17.70	0.1	170	0.04%
2024/01/30	1	17.55	0	0.00	17.55	1	172	0.58%
2024/01/29	1	17.45	0	0.00	17.60	1	173	0.58%
2024/01/25	2	17.50	0	0.00	17.50	2	170	1.17%
2024/01/24	1	17.35	0	0.00	17.55	1	170	0.59%
2024/01/22	1	17.35	0	0.00	17.45	1	172	0.58%
2024/01/15	0.1	18.00	0	0.00	17.90	0.1	165	0.03%
2024/01/09	0	0.00	1	17.70	17.75	-1	157	-0.63%
2024/01/05	0	0.00	1	18.05	18.10	-1	141	-0.71%
2024/01/03	0	0.00	1	17.25	17.05	-1	111	-0.89%
2023/12/15	1	16.90	0	0.00	16.90	1	103	0.97%
2023/12/14	0	16.85	0	0.00	16.90	0	102	0.02%
2023/12/11	0	0.00	2	17.00	17.05	-2	99	-2.00%
2023/12/08	0	0.00	10	16.75	16.80	-10	97	-10.22%
2023/12/01	0	0.00	1	17.00	16.95	-1	94	-1.06%
2023/11/30	1	16.90	0	0.00	16.85	1	91	1.09%
2023/11/27	0	16.75	1	16.60	16.60	-1	83	-1.16%
2023/11/21	1	16.60	0	0.00	16.65	1	71	1.39%
2023/11/16	0	0.00	0.1	16.10	16.45	-0.1	62	-0.21%
2023/11/15	0	0.00	0.6	15.90	15.90	-0.6	56	-1.07%
2023/11/14	0	0.00	0	15.95	15.80	0	55	-0.04%
2023/11/10	0	0.00	2	15.85	15.80	-2	54	-3.66%
2023/10/31	0	15.15	0	0.00	15.20	0	49	0.08%
2023/10/30	1	15.05	0	0.00	15.10	1	49	2.03%
2023/10/27	0.1	15.05	0	0.00	15.00	0.1	46	0.22%
2023/10/06	1	15.05	0	0.00	15.05	1	53	1.87%
2023/10/05	0	0.00	1	15.00	15.05	-1	56	-1.78%
2023/10/04	0.7	15.00	0	0.00	14.95	0.7	55	1.26%
2023/09/19	0.1	14.85	0	0.00	14.70	0.1	65	0.08%
2023/08/28	0	0.00	0.8	14.65	14.55	-0.8	88	-0.85%
2023/08/18	0	14.95	0	0.00	14.85	0	89	0.02%
2023/08/17	0	0.00	14	14.79	14.85	-14	89	-15.62%
2023/08/16	0	0.00	0	14.95	14.85	0	89	-0.01%
2023/08/10	0	15.15	0	0.00	15.00	0	91	0.01%
2023/08/09	0	0.00	0.1	15.15	15.05	-0.1	91	-0.15%
2023/08/08	0.1	15.15	0	0.00	15.05	0.1	92	0.11%
2023/07/24	2	15.03	0	0.00	15.05	2	93	2.14%
2023/07/20	1	15.05	0	0.00	15.10	1	91	1.10%
2023/07/19	0	15.20	0	0.00	15.05	0	90	0.02%
2023/07/18	1	15.15	0	0.00	15.20	1	90	1.11%
2023/07/17	6	15.20	0	0.00	15.30	6	89	6.73%
2023/07/13	5	15.50	0	0.00	15.50	5	87	5.70%
2023/07/12	0	15.65	0	0.00	15.50	0	87	0.00%
2023/07/11	0	16.10	0	0.00	15.80	0	84	0.04%
2023/06/30	0	16.30	3	16.30	16.30	-3	79	-3.74%
2023/06/28	0.1	16.50	0	0.00	16.45	0.1	78	0.13%
2023/06/27	0	17.00	0	0.00	16.60	0	76	0.03%
2023/06/26	3	16.80	1	16.50	16.75	2	68	2.96%
2023/06/21	0	16.25	0	0.00	16.20	0	62	0.04%
2023/06/20	0.1	16.20	0	0.00	16.10	0.1	60	0.13%
2023/06/19	1	16.40	1	16.50	16.20	0	60	0.00%
2023/06/16	0	16.35	0	0.00	16.30	0	56	0.04%
2023/06/15	0.2	16.35	0	0.00	16.20	0.2	55	0.27%
2023/06/14	0	16.20	0	0.00	16.15	0	53	0.08%
2023/06/12	0	16.35	0	0.00	16.10	0	49	0.02%
2023/06/08	0	15.95	2	15.85	15.80	-2	47	-4.18%
2023/06/07	0.1	15.95	0	0.00	15.80	0.1	47	0.18%
2023/06/06	1	15.85	0	0.00	15.85	1	46	2.14%
2023/06/05	0	15.80	0	0.00	15.85	0	47	0.05%
2023/06/02	0	15.83	2	15.70	15.80	-2	47	-4.13%
2023/06/01	0.5	15.75	0	0.00	15.65	0.5	46	1.07%
2023/05/29	0	15.75	0	0.00	15.70	0	47	0.06%
2023/05/26	0	15.80	0	0.00	15.65	0	49	0.04%
2023/05/25	0.1	15.85	0	0.00	15.80	0.1	49	0.26%
2023/05/10	1	15.60	0	0.00	15.70	1	48	2.12%
2023/05/09	0.1	15.80	0	0.00	15.75	0.1	48	0.13%
2023/05/08	0	15.65	0	0.00	15.60	0	47	0.06%
2023/05/05	0	15.65	0	0.00	15.55	0	47	0.07%
2023/05/02	0.1	15.45	0	0.00	15.30	0.1	47	0.14%
2023/04/28	0	15.35	0	0.00	15.15	0	47	0.06%
2023/04/27	0	0.00	3	15.10	15.15	-3	47	-6.30%
2023/04/26	0.1	15.25	0	0.00	15.10	0.1	47	0.17%
2023/04/21	0.1	15.30	0	0.00	15.15	0.1	46	0.11%
2023/04/19	0.2	15.45	1	15.35	15.30	-0.8	46	-1.71%
2023/04/18	0.3	15.35	6	15.27	15.25	-5.7	46	-12.21%
2023/04/17	0.1	15.40	1	15.25	15.20	-1	46	-2.05%
2023/04/10	0.1	15.30	0	0.00	15.25	0.1	45	0.24%
2023/04/07	0.1	15.24	0	0.00	15.10	0.1	45	0.19%
2023/03/16	0.4	15.54	0	0.00	15.00	0.4	41	0.86%
2023/03/10	0	16.00	0	0.00	16.00	0	43	0.05%
2023/03/08	0	16.15	0	0.00	15.95	0	43	0.06%
2023/03/03	0.1	15.75	0	0.00	15.60	0.1	40	0.25%
2023/03/01	0	15.95	0	0.00	15.70	0	40	0.05%
2023/02/22	0	15.40	0	0.00	15.35	0	37	0.05%
2023/02/21	1	15.30	0	0.00	15.35	1	37	2.68%
2023/02/20	0	15.30	11	15.27	15.30	-11	37	-29.50%
2023/02/17	0	14.90	0	0.00	14.85	0	33	0.09%
2023/02/15	0	14.80	0	0.00	14.80	0	33	0.09%
2023/02/13	0	14.85	0	0.00	14.70	0	33	0.09%
2023/02/09	0.2	15.10	0	0.00	14.85	0.2	34	0.58%
2023/02/01	0.1	14.81	2	14.65	14.65	-1.9	32	-5.90%
2023/01/31	0	0.00	2	14.55	14.55	-2	31	-6.33%
2023/01/17	0	14.60	0	0.00	14.55	0	31	0.06%
2023/01/12	0	0.00	4	14.55	14.55	-4	32	-12.45%
2023/01/03	0.2	14.75	0	0.00	14.70	0.2	35	0.56%
2022/12/29	0	14.85	0	0.00	14.80	0	36	0.04%
2022/12/28	11	14.80	0	0.00	14.70	11	36	30.07%
2022/12/20	0	14.45	0	0.00	14.40	0	39	0.04%
2022/12/12	0.1	14.50	0	0.00	14.35	0.1	41	0.24%
2022/12/09	0.1	14.58	0	0.00	14.40	0.1	41	0.14%
2022/12/08	0	14.70	0	0.00	14.45	0	43	0.09%
2022/12/07	0	14.95	0	0.00	14.55	0	43	0.09%
2022/12/06	0.3	14.90	0	0.00	14.90	0.3	43	0.69%
2022/12/05	0	14.55	0	0.00	14.80	0	43	0.09%
2022/12/02	0	14.75	0	0.00	14.60	0	40	0.05%
2022/11/29	0.3	14.41	0	0.00	14.45	0.3	39	0.85%
2022/11/28	0	14.45	0	0.00	14.40	0	40	0.03%
2022/11/25	0	14.50	0	0.00	14.55	0	41	0.00%
2022/11/24	0	0.00	0.3	14.40	14.45	-0.3	41	-0.72%
2022/11/22	0	14.30	0	0.00	14.20	0	42	0.09%
2022/11/21	0	14.35	0	0.00	14.30	0	44	0.09%
2022/11/18	0	14.30	0.1	14.30	14.25	0	44	-0.09%
2022/11/17	0	14.35	0	0.00	14.30	0	44	0.09%
2022/11/16	0	14.35	0	0.00	14.25	0	44	0.09%
2022/11/15	0	14.35	0	0.00	14.35	0	44	0.09%
2022/11/11	0	14.40	0	0.00	14.35	0	45	0.09%
2022/11/10	0	14.40	0	0.00	14.35	0	46	0.09%
2022/11/09	0	14.45	0	0.00	14.35	0	45	0.09%
2022/11/08	0	0.00	1	14.30	14.35	-1	45	-2.21%
2022/11/07	0	0.00	1	14.25	14.30	-1	46	-2.16%
2022/11/04	0	14.30	0	0.00	14.30	0	46	0.09%
2022/11/03	0	14.30	0	0.00	14.25	0	46	0.09%
2022/11/02	0	14.30	0	0.00	14.25	0	46	0.09%
2022/11/01	0.1	14.30	0	0.00	14.25	0.1	45	0.13%
2022/10/31	0	0.00	1	14.25	14.25	-1	46	-2.17%
2022/10/24	0	14.20	0	0.00	14.15	0	45	0.09%
2022/10/20	0	14.30	0	0.00	14.30	0	45	0.04%
2022/10/17	1	14.05	0	0.00	14.20	1	46	2.15%
2022/10/13	1	14.35	0	0.00	14.20	1	46	2.17%
2022/10/07	0	14.65	3	14.55	14.60	-3	44	-6.69%
2022/09/27	0.1	14.79	0	0.00	15.00	0.1	46	0.21%
2022/09/19	0	15.45	0	0.00	15.40	0	53	0.02%
2022/09/12	0	15.30	0	0.00	15.15	0	59	0.01%
2022/09/05	0.1	15.55	1	15.45	15.40	-0.9	64	-1.39%
2022/08/26	0	15.25	0	0.00	15.20	0	62	0.03%
2022/08/24	0	15.00	0	0.00	14.95	0	60	0.07%
2022/08/15	0	0.00	2	15.00	15.00	-2	61	-3.27%
2022/07/27	2	15.20	0	0.00	15.15	2	102	1.95%
2022/07/26	0.1	15.10	0	0.00	15.25	0.1	105	0.08%
2022/07/18	0	15.00	0	0.00	14.75	0	112	0.02%
2022/07/07	0	0.00	2	14.75	15.05	-2	122	-1.63%
2022/07/06	0.1	14.85	0	0.00	14.80	0.1	124	0.04%
2022/07/05	0	0.00	2	15.00	15.00	-2	128	-1.56%
2022/07/04	0	0.00	20	14.56	14.85	-20	132	-15.12%
2022/07/01	0	14.70	0	0.00	14.40	0	135	0.01%
2022/06/28	1	15.10	0	0.00	15.30	1	137	0.73%
2022/06/22	3	14.95	0	0.00	15.00	3	141	2.11%
2022/06/16	0	15.90	0	0.00	15.60	0	145	0.02%
2022/06/15	0.1	15.70	0	0.00	15.80	0.1	146	0.03%
2022/06/14	2	15.28	0	0.00	15.20	2	149	1.34%
2022/06/13	9	15.48	0	0.00	15.55	9	156	5.75%
2022/06/08	0	15.80	0	0.00	15.75	0	179	0.02%
2022/05/20	0	0.00	2	16.00	16.00	-2	214	-0.93%
2022/05/17	0	15.00	2	14.85	15.00	-2	214	-0.92%
2022/05/16	0.2	14.93	0	0.00	14.90	0.2	215	0.07%
2022/05/13	0	14.85	0	0.00	15.00	0	214	0.00%
2022/05/12	0	15.00	0	0.00	14.75	0	212	0.01%
2022/05/09	1.2	15.57	0	0.00	15.45	1.2	201	0.60%
2022/05/06	0.3	15.78	0	0.00	15.65	0.3	197	0.15%
2022/05/05	0	16.08	0	0.00	16.00	0	192	0.02%
2022/05/03	0.1	16.10	0	0.00	16.10	0.1	187	0.03%
2022/04/28	0	0.00	5	16.10	16.15	-5	190	-2.62%
2022/04/27	0.1	16.15	0	0.00	16.15	0.1	190	0.05%
2022/04/25	0.1	16.35	0	0.00	16.20	0.1	188	0.03%
2022/04/22	0.3	16.45	0	0.00	16.35	0.3	187	0.13%
2022/04/20	0	16.40	0	0.00	16.35	0	188	0.02%
2022/04/13	1	16.40	0	0.00	16.45	1	188	0.54%
2022/04/12	0.1	16.55	10	16.40	16.45	-9.9	184	-5.36%
2022/04/11	1.1	16.41	13	16.40	16.45	-11.9	183	-6.47%
2022/04/08	1	16.35	0	0.00	16.45	1	181	0.55%
2022/04/07	1	16.50	0	0.00	16.50	1	178	0.56%
2022/04/06	0	0.00	1	16.55	16.60	-1	175	-0.57%
2022/04/01	0	0.00	3	16.60	16.65	-3	174	-1.72%
2022/03/31	0.2	16.75	0	0.00	16.65	0.2	171	0.09%
2022/03/30	1.2	16.72	0	0.00	16.70	1.2	170	0.70%
2022/03/28	1	16.60	0.4	16.70	16.70	0.6	168	0.33%
2022/03/24	1.1	16.72	2	16.75	16.70	-0.9	168	-0.53%
2022/03/23	1	16.70	4	16.75	16.80	-3	166	-1.80%
2022/03/18	5	16.65	0	0.00	16.75	5	163	3.06%
2022/03/17	0	0.00	0.1	16.80	16.80	-0.1	162	-0.06%
2022/03/16	1.1	16.66	0	0.00	16.65	1.1	160	0.68%
2022/03/15	3	16.63	5	17.10	16.90	-2	154	-1.29%
2022/03/11	0	0.00	8	17.80	17.80	-8	133	-6.00%
2022/03/09	0	17.60	5	17.50	17.60	-5	135	-3.67%
2022/03/08	6	17.63	0	0.00	17.50	6	133	4.49%
2022/03/07	1.1	17.81	0	0.00	17.80	1.1	126	0.88%
2022/03/04	2	17.88	0	0.00	17.95	2	122	1.64%
2022/03/03	5	17.93	0	0.00	17.90	5	124	4.02%
2022/03/01	2	17.95	0	0.00	18.00	2	125	1.59%
2022/02/25	2	17.90	0	0.00	17.90	2	127	1.57%
2022/02/24	2	17.95	0	0.00	17.95	2	129	1.55%
2022/02/22	1	18.05	0	0.00	18.05	1	128	0.78%
2022/02/17	0	0.00	1	18.15	18.20	-1	140	-0.71%
2022/02/16	0.1	18.20	0	0.00	18.15	0.1	142	0.07%
2022/02/14	1	18.10	0	0.00	18.15	1	145	0.69%
2022/02/11	1	18.20	0	0.00	18.15	1	146	0.68%
2022/02/10	2	18.18	0	0.00	18.20	2	150	1.32%
2022/02/09	0	18.35	0	0.00	18.25	0	152	0.00%
2022/02/08	2	18.18	0	0.00	18.25	2	153	1.30%
2022/02/07	0	18.15	0	0.00	18.15	0	155	0.02%
2022/01/25	1	17.95	1	17.95	17.95	0	157	0.00%
2022/01/24	4	18.03	1	18.00	18.05	3	156	1.91%
2022/01/19	0	0.00	4	18.15	18.10	-4	154	-2.58%
2022/01/18	1	18.15	0	0.00	18.15	1	154	0.65%
2022/01/17	3	18.10	0	0.00	18.15	3	155	1.93%
2022/01/11	0	0.00	1	18.25	18.20	-1	155	-0.64%
2022/01/10	1.1	18.21	0	0.00	18.20	1.1	154	0.68%
2022/01/07	0	18.40	0	0.00	18.20	0	154	0.00%
2022/01/06	0	0.00	1	18.35	18.30	-1	153	-0.65%
2022/01/03	1	18.40	2.5	18.43	18.45	-1.5	155	-0.97%
2021/12/30	0.1	18.45	0	0.00	18.45	0.1	155	0.03%
2021/12/23	1	18.20	0	0.00	18.20	1	166	0.60%
2021/12/20	1.1	18.16	0	0.00	18.15	1.1	169	0.62%
2021/12/16	2	18.25	1	18.20	18.20	1	171	0.58%
2021/12/15	1	18.20	0	0.00	18.20	1	175	0.57%
2021/12/08	0	18.35	0	0.00	18.25	0	172	0.02%
2021/12/07	0.1	18.50	0	0.00	18.20	0.1	172	0.03%
2021/12/03	0	0.00	1	18.20	18.25	-1	175	-0.57%
2021/12/01	0	0.00	3	18.35	18.35	-3	179	-1.67%
2021/11/30	0	0.00	1	18.35	18.35	-1	180	-0.55%
2021/11/26	0	18.35	0	0.00	18.30	0	183	0.02%
2021/11/25	0	0.00	1	18.40	18.40	-1	182	-0.55%
2021/11/24	0	0.00	4	18.50	18.45	-4	182	-2.19%
2021/11/23	0	0.00	6	18.63	18.50	-6	182	-3.29%
2021/11/17	1	18.90	0	0.00	18.90	1	177	0.56%
2021/11/16	2	18.88	1	18.80	18.75	1	174	0.57%
2021/11/15	1.1	18.41	0	0.00	18.35	1.1	168	0.65%
2021/11/12	0.2	18.75	0	0.00	18.40	0.2	169	0.12%
2021/11/11	0	0.00	3	18.47	18.40	-3	173	-1.73%
2021/11/10	0	0.00	5	18.30	18.35	-5	180	-2.77%
2021/11/04	0	0.00	1	18.45	18.45	-1	235	-0.43%
2021/11/01	0	0.00	1	18.30	18.35	-1	258	-0.39%
2021/10/29	2	18.50	9	18.42	18.40	-7	265	-2.64%
2021/10/18	1	18.20	0	0.00	18.15	1	405	0.25%
2021/10/07	0	0.00	2	18.20	18.30	-2	495	-0.40%
2021/10/05	3	17.95	0	0.00	18.05	3	510	0.59%
2021/10/04	0.5	18.20	0	0.00	18.10	0.5	514	0.10%
2021/10/01	2	18.18	0	0.00	18.20	2	526	0.38%
2021/09/29	1	18.25	0	0.00	18.30	1	538	0.19%
2021/09/27	0	0.00	1	18.40	18.35	-1	550	-0.18%
2021/09/24	0	0.00	4	18.18	18.20	-4	557	-0.72%
2021/09/22	2.1	18.07	2	18.30	18.15	0.1	565	0.02%
2021/09/16	0	0.00	0.5	18.40	18.30	-0.5	570	-0.09%
2021/09/13	0	0.00	4	18.35	18.45	-4	585	-0.68%
2021/09/09	1	18.15	0	0.00	18.20	1	600	0.17%
2021/09/07	4	18.40	0	0.00	18.50	4	606	0.66%
2021/09/06	1	18.70	0	0.00	18.65	1	622	0.16%
2021/09/03	0	0.00	7	18.71	18.75	-7	629	-1.11%
2021/09/02	2	18.90	0	0.00	18.55	2	632	0.32%
2021/09/01	1	18.75	0	0.00	18.80	1	632	0.16%
2021/08/31	0	0.00	5	18.20	18.45	-5	632	-0.79%
2021/08/30	0.1	18.30	0	0.00	18.30	0.1	642	0.02%
2021/08/26	2	18.08	0	0.00	18.15	2	649	0.31%
2021/08/24	1	18.10	0	0.00	18.05	1	662	0.15%
2021/08/23	2	18.20	0	0.00	18.20	2	670	0.30%
2021/08/20	3.1	17.80	1	17.75	17.90	2.1	679	0.30%
2021/08/19	0	0.00	1	18.15	17.85	-1	688	-0.15%
2021/08/18	0.2	18.20	1	18.15	18.20	-0.8	690	-0.12%
2021/08/17	1	17.90	0	0.00	18.05	1	692	0.14%
2021/08/16	5	17.89	0	0.00	17.95	5	694	0.72%
2021/08/13	4	18.05	0	0.00	18.05	4	693	0.58%
2021/08/12	5	18.48	0.5	18.55	18.55	4.5	688	0.65%
2021/08/11	4	18.85	0	0.00	18.70	4	689	0.58%
2021/08/10	1	20.60	0	0.00	20.70	1	686	0.15%
2021/08/09	1	20.70	2	20.75	20.75	-1	694	-0.14%
2021/08/06	1	21.00	4	20.90	20.90	-3	704	-0.43%
2021/08/05	0.1	21.30	2	21.15	21.15	-1.9	730	-0.26%
2021/08/03	8	21.52	0	0.00	21.45	8	812	0.98%
2021/08/02	2	21.63	0	0.00	21.55	2	822	0.24%
2021/07/30	0	0.00	1	21.25	21.15	-1	823	-0.12%
2021/07/28	1	20.30	2	20.35	20.45	-1	846	-0.12%
2021/07/27	1	20.80	2	21.20	20.85	-1	903	-0.11%
2021/07/26	3	21.10	2	21.28	20.85	1	974	0.10%
2021/07/23	1	21.10	2	21.00	21.10	-1	1,084	-0.09%
2021/07/22	0.2	20.30	0	0.00	20.25	0.2	1,201	0.02%
2021/07/21	3.3	20.58	5	20.45	20.20	-1.7	1,277	-0.13%
2021/07/20	6	20.74	4	20.74	20.65	2	1,371	0.15%
2021/07/19	10.5	20.88	5	20.84	21.00	5.5	1,418	0.39%
2021/07/16	1	20.00	1	20.05	20.05	0	1,572	0.00%
2021/07/15	1	19.85	5	19.87	19.95	-4	1,780	-0.22%
2021/07/14	1	19.85	0	0.00	19.85	1	2,014	0.05%
2021/07/13	1	19.80	0	0.00	19.85	1	2,109	0.05%
2021/07/12	0	0.00	3	20.20	20.05	-3	2,118	-0.14%
2021/07/09	3.1	20.05	0	0.00	20.05	3.1	2,123	0.14%
2021/07/08	2	19.93	1	20.20	20.30	1	2,147	0.05%
2021/07/07	2	20.00	0	0.00	19.90	2	2,159	0.09%
2021/07/06	0	0.00	8	19.90	19.85	-8	2,182	-0.37%
2021/07/05	0.1	19.80	0	0.00	19.85	0.1	2,215	0.00%
2021/07/02	0.1	19.75	3	19.65	19.65	-2.9	2,243	-0.13%
2021/07/01	0	0.00	8	19.73	19.60	-8	2,278	-0.35%
2021/06/30	0	0.00	5	19.70	19.75	-5	2,371	-0.21%
2021/06/29	1	19.70	6	19.75	19.65	-5	2,420	-0.21%
2021/06/28	0	0.00	5	19.85	19.85	-5	2,432	-0.21%
2021/06/25	3	20.00	0	0.00	19.95	3	2,449	0.12%
2021/06/24	0	0.00	2	20.00	20.05	-2	2,459	-0.08%
2021/06/23	3	19.83	2	19.80	19.75	1	2,480	0.04%
2021/06/22	0	0.00	1	19.80	19.65	-1	2,510	-0.04%
2021/06/18	0.9	20.10	0	0.00	20.00	0.9	2,573	0.03%
2021/06/17	0.1	20.00	5	19.95	20.00	-4.9	2,601	-0.19%
2021/06/16	5	20.15	2	20.13	20.05	3	2,640	0.11%
2021/06/15	0	0.00	3	20.25	20.05	-3	2,651	-0.11%
2021/06/10	0	0.00	39	19.25	19.25	-39	2,650	-1.47%
2021/06/07	2	19.20	0	0.00	19.25	2	2,716	0.07%
2021/06/02	0	0.00	1	19.60	19.45	-1	2,897	-0.03%
2021/05/31	1	19.60	1	19.70	19.50	0	2,933	0.00%
2021/05/28	5	19.50	0	0.00	19.55	5	2,928	0.17%
2021/05/24	0	0.00	11	19.20	19.15	-11	2,905	-0.38%
2021/05/20	0	0.00	1	19.00	18.70	-1	2,892	-0.03%
2021/05/18	2	18.75	0	0.00	18.85	2	2,874	0.07%
2021/05/17	5	17.34	0	0.00	17.75	5	2,861	0.17%
2021/05/14	1	18.85	0	0.00	18.75	1	2,833	0.04%
2021/05/13	0.3	18.88	1	17.80	18.85	-0.7	2,813	-0.03%
2021/05/12	8.1	18.95	1.2	19.42	18.85	6.9	2,778	0.25%
2021/05/11	11	19.98	1	20.00	19.90	10	2,728	0.37%
2021/05/10	3	20.67	1	20.50	20.65	2	2,694	0.07%
2021/05/07	2	20.10	9	20.23	20.40	-7	2,678	-0.26%
2021/05/06	2	20.13	25	20.38	20.10	-23	2,661	-0.86%
2021/05/05	4	20.41	1	20.60	20.35	3	2,634	0.11%
2021/05/04	6	20.28	76	20.18	20.10	-70	2,607	-2.68%
2021/05/03	37	21.51	29.5	21.26	21.10	7.5	2,539	0.30%
2021/04/29	78.4	22.90	102	22.21	22.10	-23.6	2,457	-0.96%	大賣/
2021/04/28	92.7	24.80	99	24.85	23.65	-6.3	2,326	-0.27%
2021/04/27	131	25.31	94	24.91	25.00	37	2,179	1.70%	大買/
2021/04/26	123	24.55	131	24.70	25.30	-8	2,096	-0.38%	大買/大賣/
2021/04/23	66	23.53	55	23.22	23.20	11	1,988	0.55%
2021/04/22	83	24.85	33	24.56	23.95	50	1,922	2.60%
2021/04/21	49	23.85	59.8	23.84	24.60	-10.8	1,729	-0.62%
2021/04/20	109.1	22.00	48	21.91	22.45	61.1	1,522	4.01%	大買/
2021/04/19	41	20.61	8	19.79	20.95	33	1,288	2.56%
2021/04/16	2	19.03	2	19.10	19.05	0	1,193	0.00%
2021/04/14	4	18.73	0	0.00	18.70	4	1,178	0.34%
2021/04/13	4	19.41	6	19.47	19.00	-2	1,150	-0.17%
2021/04/12	5	19.10	1	19.60	19.30	4	1,128	0.35%
2021/04/09	5	18.93	2	18.90	18.90	3	1,101	0.27%
2021/04/08	0	0.00	7	19.06	19.10	-7	1,079	-0.65%
2021/04/07	4	19.10	7	19.01	18.95	-3	1,044	-0.29%
2021/04/06	28	19.35	0	0.00	19.05	28	1,011	2.77%
2021/04/01	10	19.62	5	19.57	19.50	5	914	0.55%
2021/03/31	4	19.01	3	19.15	19.15	1	862	0.12%
2021/03/30	12	19.13	4	19.15	19.10	8	843	0.95%
2021/03/26	8	18.78	0	0.00	19.00	8	807	0.99%
2021/03/25	7	19.06	0	0.00	18.70	7	781	0.90%
2021/03/24	2	19.00	1	19.10	19.50	1	750	0.13%
2021/03/23	10	19.01	5	18.90	18.90	5	731	0.68%
2021/03/22	6	19.47	23	19.59	19.60	-17	672	-2.53%
2021/03/19	9	19.49	0	0.00	19.50	9	637	1.41%
2021/03/18	8	19.83	0	0.00	19.75	8	595	1.34%
2021/03/17	6	19.80	0	0.00	19.70	6	577	1.04%
2021/03/15	12	20.00	0	0.00	20.00	12	552	2.17%
2021/03/12	11	19.53	1	19.20	19.70	10	524	1.91%
2021/03/11	16	19.95	6	19.93	19.90	10	504	1.98%
2021/03/10	15	20.47	3	20.57	20.40	12	483	2.48%
2021/03/09	41	20.94	9	20.96	20.80	32	450	7.11%
2021/03/08	16	20.39	27.5	20.46	20.70	-11.5	357	-3.21%
2021/03/05	17	18.78	15	18.30	18.85	2	293	0.68%
2021/02/17	1	16.90	0	0.00	17.10	1	249	0.40%
2021/02/01	1	16.65	0	0.00	16.55	1	230	0.43%
2021/01/20	1	16.75	0	0.00	16.70	1	221	0.45%
2021/01/15	1	18.00	0	0.00	17.80	1	209	0.48%
2021/01/11	0	0.00	2	18.20	18.25	-2	196	-1.02%
2021/01/08	1	17.70	0	0.00	17.60	1	190	0.53%
2021/01/06	1	18.25	0	0.00	18.10	1	172	0.58%
2020/12/31	5	18.42	0	0.00	18.50	5	156	3.20%
2020/12/18	1	19.05	0	0.00	18.70	1	118	0.84%
2020/12/16	0	0.00	0	18.70	19.05	0	116	-0.03%
2020/12/14	2	18.95	2	19.00	19.00	0	119	0.00%
2020/12/10	0	0.00	2	19.25	19.00	-2	119	-1.67%
2020/12/09	2	19.03	1	19.25	19.05	1	119	0.84%
2020/12/08	2	19.15	0	0.00	19.25	2	116	1.72%
2020/12/07	5	19.35	0	0.00	19.55	5	113	4.40%
2020/12/04	9	19.71	1	19.60	19.60	8	110	7.22%
2020/12/03	6	20.08	1	20.50	19.95	5	106	4.68%
2020/12/01	1	20.35	0	0.00	20.60	1	101	0.98%
2020/11/27	0	0.00	0.2	19.55	19.80	-0.2	70	-0.25%
2020/11/25	1	19.25	1.1	19.28	19.25	-0.1	67	-0.18%
2020/11/24	0	0.00	1	19.40	19.50	-1	66	-1.50%
2020/11/19	4	19.03	4	19.23	19.25	0	72	0.00%
2020/11/18	6	19.00	6	19.22	19.25	0	72	0.00%
2020/11/17	2	19.05	3	19.17	19.20	-1	70	-1.41%
2020/11/16	3	19.07	2	19.25	19.10	1	70	1.43%
2020/10/29	1	19.00	1	19.15	19.15	0	69	0.00%
2020/10/28	5	19.10	7	19.17	19.20	-2	69	-2.88%
2020/10/27	15	19.12	13	19.38	19.30	2	68	2.90%
2020/10/16	1	19.00	1	19.10	19.05	0	64	0.00%
2020/10/15	1	19.10	1	19.15	19.15	0	65	0.00%
2020/10/14	1	19.15	2	19.25	19.25	-1	65	-1.54%
2020/10/13	2	19.15	1	19.20	19.20	1	64	1.55%
2020/10/12	5	19.20	5	19.35	19.35	0	64	0.00%
2020/10/08	0	0.00	0.4	20.00	19.50	-0.4	63	-0.59%
2020/08/27	0	0.00	0.3	19.60	19.70	-0.3	61	-0.54%
2020/08/21	2	21.00	2	21.15	21.20	0	53	0.00%
2020/05/06	0	0.00	2	21.00	21.15	-2	111	-1.79%
2020/04/27	0	0.00	1	20.25	20.45	-1	117	-0.85%
2020/04/22	0	0.00	1	20.25	20.70	-1	116	-0.86%
2020/04/20	3	21.33	0	0.00	21.35	3	116	2.58%
2020/04/16	0	0.00	1	19.70	19.75	-1	111	-0.90%
2020/03/26	0	0.00	5	19.65	19.65	-5	93	-5.37%
2020/03/24	1	19.50	0	0.00	19.60	1	86	1.15%
2020/03/23	1	18.60	1	19.05	19.60	0	81	0.00%
2020/02/21	5	21.69	0	0.00	21.70	5	66	7.56%
2020/02/12	0	0.00	1	21.40	22.35	-1	71	-1.40%
2020/01/09	1	23.00	0	0.00	23.10	1	70	1.42%
2020/01/02	1	23.10	0	0.00	23.25	1	74	1.34%
2019/11/14	5	23.00	0	0.00	23.10	5	121	4.11%
2019/10/17	0	0.00	1	25.10	24.95	-1	150	-0.67%
2019/10/16	1	24.95	0	0.00	24.90	1	152	0.65%
2019/10/15	0	0.00	1	24.90	25.35	-1	155	-0.64%
2019/10/08	1	24.90	0	0.00	24.90	1	156	0.64%
2019/10/07	1	25.10	1	25.00	25.00	0	157	0.00%
2019/09/18	0	0.00	5	25.70	26.30	-5	169	-2.96%
2019/08/29	5	24.20	0	0.00	24.25	5	174	2.87%
2019/07/09	0	0.00	1	29.65	29.60	-1	202	-0.49%
2019/06/28	0	0.00	3	29.50	29.35	-3	216	-1.38%
2019/06/27	0	0.00	6	29.50	29.50	-6	219	-2.73%
2019/06/10	0	0.00	2	29.50	29.50	-2	242	-0.83%
2019/06/06	2	29.70	1	29.70	29.60	1	240	0.42%
2019/06/05	1	29.70	1	29.85	29.85	0	239	0.00%
2019/05/29	1	31.15	0	0.00	30.20	1	227	0.44%
2019/05/28	0	0.00	7	30.61	30.50	-7	208	-3.35%
2019/05/27	0	0.00	6	29.40	30.25	-6	179	-3.34%
2019/04/18	0	0.00	1	29.30	29.20	-1	172	-0.58%
2019/04/17	0	0.00	1	29.25	29.50	-1	178	-0.56%
2019/04/08	0	0.00	0.1	29.00	29.00	-0.1	173	-0.06%
2019/04/03	2	29.03	0	0.00	29.00	2	169	1.18%
2019/03/29	0	0.00	1	28.75	28.80	-1	161	-0.62%
2019/03/27	0	0.00	2	29.30	29.00	-2	153	-1.30%
2019/03/26	8	28.92	12	29.75	29.60	-4	146	-2.74%
2019/03/14	0.1	27.50	0	0.00	27.65	0.1	129	0.08%
2019/03/07	0	0.00	1	27.25	27.45	-1	139	-0.72%
2019/03/04	1	27.60	0	0.00	27.60	1	137	0.73%
2019/02/27	0	0.00	1.1	27.75	27.75	-1.1	137	-0.80%
2019/02/26	0	0.00	2	27.78	27.70	-2	137	-1.46%
2019/02/22	0	0.00	3	27.97	28.00	-3	138	-2.17%
2019/02/20	0	0.00	6	28.00	27.90	-6	137	-4.36%
2019/02/18	1	27.30	0	0.00	27.85	1	138	0.72%
2019/02/15	3	27.70	8	27.48	28.10	-5	141	-3.52%
2019/02/11	0	0.00	2	29.00	28.75	-2	133	-1.50%
2019/01/30	1	28.65	2	28.65	28.65	-1	132	-0.75%
2019/01/28	10	29.10	0	0.00	29.10	10	131	7.63%
2019/01/21	0	0.00	2	28.40	28.40	-2	133	-1.50%
2019/01/18	1	28.40	0	0.00	28.40	1	131	0.76%
2019/01/16	5	28.53	0	0.00	28.70	5	131	3.80%
2019/01/15	5	28.74	0	0.00	28.70	5	129	3.87%
2019/01/14	0	0.00	1	28.70	28.80	-1	127	-0.78%
2019/01/11	5.2	29.26	0	0.00	29.00	5.2	125	4.11%
2019/01/10	2	30.95	1	30.70	30.80	1	119	0.84%
2019/01/03	0	0.00	1	29.70	29.50	-1	107	-0.93%
2019/01/02	1	29.30	1	30.05	29.25	0	105	0.00%
2018/12/26	1	28.05	0	0.00	28.05	1	104	0.96%
2018/12/21	1	27.90	0	0.00	28.00	1	103	0.97%
2018/12/04	1	26.40	0	0.00	26.85	1	102	0.98%
2018/12/03	1	28.10	0	0.00	27.90	1	102	0.97%
2018/09/03	0	0.00	2	31.35	31.60	-2	326	-0.61%
2018/08/17	0	0.00	6	31.90	32.15	-6	421	-1.42%
2018/08/13	1	33.00	0	0.00	33.10	1	438	0.23%
2018/08/10	2	34.50	0	0.00	34.50	2	447	0.45%
2018/08/03	1	34.05	0	0.00	34.00	1	451	0.22%
2018/08/02	1	34.00	0	0.00	34.20	1	451	0.22%
2018/07/25	1	32.70	0	0.00	32.70	1	438	0.23%
2018/07/24	2	32.30	0	0.00	32.60	2	439	0.46%
2018/07/20	1	32.60	0	0.00	32.50	1	437	0.23%
2018/07/17	1	32.35	0	0.00	32.65	1	456	0.22%
2018/07/12	2	32.05	0	0.00	32.65	2	474	0.42%
2018/07/09	1	32.65	0	0.00	32.75	1	496	0.20%
2018/06/22	2	35.25	0	0.00	34.70	2	654	0.31%
2018/06/20	0	0.00	2	35.20	35.80	-2	642	-0.31%
2018/06/15	0	0.00	3	33.38	33.45	-3	668	-0.45%
2018/06/13	1	34.30	0	0.00	34.15	1	708	0.14%
2018/06/12	2	34.85	2	35.40	34.20	0	731	0.00%
2018/06/08	3	36.87	2	36.40	37.00	1	873	0.11%
2018/06/07	9	34.89	4	34.30	37.00	5	896	0.56%
2018/05/30	4	31.10	0	0.00	30.90	4	925	0.43%
2018/05/29	0	0.00	2	31.00	30.90	-2	923	-0.22%
2018/05/25	0	0.00	2	30.95	31.30	-2	916	-0.22%
2018/05/18	1	29.95	1	30.25	31.20	0	887	0.00%
2018/05/17	1	29.50	0	0.00	29.55	1	872	0.11%
2018/04/25	0	0.00	2	29.85	30.00	-2	848	-0.24%
2018/04/24	2	30.75	0	0.00	30.25	2	849	0.24%
2018/04/19	2	29.45	0	0.00	29.50	2	817	0.24%
2018/04/17	0	0.00	1	29.30	28.75	-1	811	-0.12%
2018/04/10	1	28.10	0	0.00	27.70	1	790	0.13%
2018/04/02	8	29.30	8	29.20	28.60	0	763	0.00%
2018/03/31	2	31.05	2	31.45	29.80	0	747	0.00%
2018/03/19	2	30.30	2	29.80	29.50	0	563	0.00%
2018/03/16	0	0.00	1	29.35	29.55	-1	528	-0.19%
2018/03/15	0	0.00	2	28.98	29.40	-2	498	-0.40%
2018/03/14	10	29.99	12	29.51	30.20	-2	462	-0.43%
2018/03/13	2	28.00	2	27.93	28.50	0	335	0.00%
2018/03/12	5	25.14	5	24.67	25.95	0	275	0.00%
2018/03/09	1	24.50	2	24.30	25.00	-1	228	-0.44%
2018/03/08	5	23.40	2	23.20	23.20	3	194	1.55%