國喬 (1312)-群益金鼎-中山券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.75
漲跌
▲0.65
漲幅
+4.61%
成交量
7,097張
產業
上市塑膠類股
641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

國喬 (1312)籌碼相關－群益金鼎-中山券商分點個股進出

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

群益金鼎-中山券商分點個股進出
群益金鼎-中山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
2024/05/28	0	0.00	1	14.25	14.75	-1	3,056	-0.03%
2024/05/21	0	0.00	4	14.55	14.50	-4	2,882	-0.14%
2024/05/15	0	0.00	3	14.95	14.85	-3	2,643	-0.11%
2024/05/13	5	14.30	0	0.00	14.35	5	2,299	0.22%
2024/04/26	0	0.00	1	13.25	13.30	-1	2,086	-0.05%
2024/04/23	0	13.28	0	0.00	13.20	0	2,178	0.00%
2024/04/17	1	13.00	0	0.00	12.95	1	2,215	0.05%
2024/04/16	2.8	13.01	0	0.00	12.95	2.8	2,259	0.12%
2024/04/08	0.2	13.30	0	0.00	13.30	0.2	2,246	0.01%
2024/03/21	1	13.40	0	0.00	13.45	1	2,906	0.03%
2024/03/13	0.1	13.50	0	0.00	13.45	0.1	3,199	0.00%
2024/03/12	1	13.80	0	0.00	13.85	1	3,168	0.03%
2024/03/11	0	13.70	0	0.00	13.75	0	3,182	0.00%
2024/03/07	1	13.85	0	0.00	13.90	1	3,119	0.03%
2024/02/20	0	0.00	0.2	14.65	14.50	-0.2	3,151	-0.01%
2024/02/16	0	14.45	0	0.00	14.45	0	3,162	0.00%
2024/01/26	0	0.00	5	14.55	14.50	-5	3,020	-0.17%
2024/01/19	10	14.05	0	0.00	14.10	10	2,918	0.34%
2024/01/12	0	0.00	9	14.70	14.70	-9	2,763	-0.33%
2023/12/29	0.1	15.25	1	15.20	15.20	-0.9	2,498	-0.04%
2023/12/26	10	15.06	4	15.08	15.10	6	2,395	0.25%
2023/12/25	1	14.90	6	14.87	14.85	-5	2,213	-0.23%
2023/12/22	0	0.00	21	15.20	15.05	-21	1,962	-1.07%
2023/12/21	0	0.00	1	15.35	15.30	-1	1,937	-0.05%
2023/12/20	21	15.04	0	0.00	15.05	21	1,865	1.13%
2023/12/19	3	14.90	5	14.85	14.90	-2	1,841	-0.11%
2023/12/15	11	15.36	2	15.35	15.25	9	1,714	0.52%
2023/12/13	0	0.00	2	15.20	15.15	-2	1,560	-0.13%
2023/12/11	0	0.00	3.2	15.31	15.20	-3.2	1,441	-0.22%
2023/12/08	2	15.70	0	0.00	15.70	2	1,371	0.15%
2023/11/30	0	0.00	2	15.90	16.05	-2	1,242	-0.16%
2023/11/02	0.1	15.95	0	0.00	15.90	0.1	1,287	0.01%
2023/10/27	2	15.95	0	0.00	15.95	2	1,398	0.14%
2023/10/18	1	16.20	0	0.00	16.15	1	1,475	0.07%
2023/09/28	0	0.00	3	16.75	16.65	-3	1,708	-0.18%
2023/09/18	0	0.00	2	17.35	17.40	-2	1,745	-0.11%
2023/08/31	0	0.00	7	16.75	16.80	-7	1,719	-0.41%
2023/08/24	0	0.00	1	16.35	16.50	-1	1,825	-0.05%
2023/08/14	1	17.30	0	0.00	17.25	1	1,706	0.06%
2023/07/28	1	18.30	0	0.00	18.30	1	1,654	0.06%
2023/07/27	1	18.10	0	0.00	18.20	1	1,677	0.06%
2023/07/13	2	18.25	0	0.00	18.20	2	2,108	0.09%
2023/07/11	0	0.00	5	18.50	18.55	-5	2,170	-0.23%
2023/07/06	2	18.83	0	0.00	18.80	2	2,319	0.09%
2023/07/05	1	19.20	0	0.00	19.10	1	2,313	0.04%
2023/07/04	0.1	19.35	0	0.00	19.25	0.1	2,317	0.00%
2023/07/03	0	0.00	1	19.50	19.50	-1	2,421	-0.04%
2023/06/27	1	19.25	0	0.00	19.25	1	2,458	0.04%
2023/06/05	0	0.00	2	19.70	19.65	-2	2,703	-0.07%
2023/06/02	0	0.00	1	19.30	19.35	-1	2,685	-0.04%
2023/05/29	0	0.00	2	19.10	19.00	-2	2,667	-0.07%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/09	0	0.00	1	19.55	19.45	-1	2,776	-0.04%
2023/04/25	0	0.00	1	20.40	20.30	-1	2,926	-0.03%
2023/04/24	2	20.80	0	0.00	20.80	2	2,921	0.07%
2023/04/10	0	0.00	3	20.40	20.40	-3	2,513	-0.12%
2023/03/29	0	19.90	0	0.00	19.85	0	2,644	0.00%
2023/02/22	1	19.75	2	19.80	19.85	-1	4,664	-0.02%
2023/02/21	1	19.90	2	19.90	19.80	-1	4,678	-0.02%
2023/02/20	0	0.00	2	19.98	19.95	-2	4,724	-0.04%
2023/02/10	0	0.00	3	19.40	19.30	-3	5,003	-0.06%
2023/02/08	1	19.65	0	0.00	19.60	1	4,977	0.02%
2023/02/06	0	0.00	13	19.90	19.95	-13	4,905	-0.26%
2023/02/02	0	0.00	0.1	20.00	19.95	-0.1	4,851	0.00%
2023/02/01	6	20.13	0	0.00	20.10	6	4,806	0.12%
2023/01/31	0	0.00	5	20.04	20.05	-5	4,794	-0.10%
2023/01/30	0	0.00	10	19.90	19.80	-10	4,739	-0.21%
2023/01/09	4	19.38	0	0.00	19.35	4	4,516	0.09%
2022/12/23	0	0.00	3	18.90	18.95	-3	4,368	-0.07%
2022/12/22	0	0.00	2	18.70	18.75	-2	4,346	-0.05%
2022/12/21	5	18.42	0	0.00	18.15	5	4,338	0.12%
2022/12/16	0	0.00	2	18.48	18.35	-2	4,271	-0.05%
2022/12/15	0	0.00	2	18.88	19.05	-2	4,192	-0.05%
2022/12/14	0	0.00	14	18.72	18.80	-14	4,160	-0.34%
2022/12/07	2	19.10	0	0.00	18.85	2	3,836	0.05%
2022/12/06	3	19.47	0	0.00	19.20	3	3,753	0.08%
2022/12/05	3	20.22	0	0.00	20.20	3	3,604	0.08%
2022/12/02	3	20.32	9	20.28	20.30	-6	3,560	-0.17%
2022/12/01	8	20.96	29	20.69	20.70	-21	3,402	-0.62%
2022/11/30	29	20.37	5	20.42	20.80	24	2,936	0.82%
2022/11/29	0	0.00	23	19.07	18.95	-23	2,586	-0.89%
2022/11/28	3	18.75	2	18.65	18.80	1	2,511	0.04%
2022/11/25	0	0.00	10	18.39	18.30	-10	2,377	-0.42%
2022/11/17	3	17.65	0	0.00	17.65	3	2,379	0.13%
2022/11/03	0	0.00	1	17.60	17.75	-1	2,362	-0.04%
2022/10/17	0	0.00	2	17.05	17.05	-2	2,453	-0.08%
2022/10/13	2	17.20	0	0.00	16.80	2	2,486	0.08%
2022/09/27	0	0.00	3	17.43	17.55	-3	3,304	-0.09%
2022/09/19	20	18.73	0	0.00	18.65	20	3,384	0.59%
2022/09/08	0	0.00	1	18.10	18.45	-1	3,663	-0.03%
2022/09/07	2	18.10	0	0.00	17.95	2	3,661	0.05%
2022/09/02	1	18.60	0	0.00	18.55	1	3,684	0.03%
2022/09/01	0	0.00	4	18.65	18.70	-4	3,667	-0.11%
2022/08/29	1	18.75	0	0.00	18.75	1	3,704	0.03%
2022/08/26	0	0.00	1	19.15	19.15	-1	3,702	-0.03%
2022/08/24	10	19.35	0	0.00	19.20	10	3,731	0.27%
2022/08/18	2	18.75	0	0.00	18.70	2	3,735	0.05%
2022/08/12	1	19.25	0	0.00	19.25	1	3,634	0.03%
2022/08/02	0	0.00	4	19.60	19.60	-4	3,817	-0.10%
2022/07/26	0	0.00	15	19.65	19.65	-15	4,062	-0.37%
2022/07/20	1	19.55	0	0.00	19.35	1	4,312	0.02%
2022/07/12	1	21.00	0	0.00	20.35	1	3,987	0.03%
2022/06/16	0	24.00	0	0.00	23.85	0	4,373	0.00%
2022/06/09	0	0.00	1	24.75	24.75	-1	4,480	-0.02%
2022/05/31	0	0.00	1	24.50	24.50	-1	5,132	-0.02%
2022/05/26	1	24.15	0	0.00	23.95	1	5,504	0.02%
2022/05/18	1	24.30	0	0.00	24.55	1	5,777	0.02%
2022/05/13	1	23.70	0	0.00	23.80	1	5,880	0.02%
2022/05/11	0	0.00	3	24.15	24.20	-3	6,223	-0.05%
2022/05/09	6	24.80	0	0.00	24.60	6	6,485	0.09%
2022/05/05	0	0.00	50	26.10	26.15	-50	6,623	-0.75%
2022/05/04	2	25.80	0	0.00	25.85	2	6,626	0.03%
2022/04/28	0	0.00	14.8	25.61	25.80	-14.8	6,871	-0.22%
2022/04/27	38	25.21	0	0.00	25.05	38	6,853	0.55%
2022/04/26	10	25.90	0	0.00	26.00	10	6,861	0.15%
2022/04/18	10	26.00	0	0.00	26.05	10	7,130	0.14%
2022/04/08	0	0.00	2	26.45	26.60	-2	7,422	-0.03%
2022/04/06	1	26.70	0	0.00	26.75	1	7,510	0.01%
2022/03/31	3	27.32	0	0.00	27.30	3	7,388	0.04%
2022/03/30	2	27.90	4	28.10	27.85	-2	7,366	-0.03%
2022/03/29	3	26.75	0	0.00	26.80	3	7,049	0.04%
2022/03/28	1	26.85	0	0.00	26.80	1	7,062	0.01%
2022/03/25	0	0.00	2	27.15	27.25	-2	7,058	-0.03%
2022/03/24	0	0.00	6	27.00	26.95	-6	7,056	-0.09%
2022/03/23	2	27.15	0	0.00	27.15	2	7,109	0.03%
2022/03/22	1	26.95	4	27.08	27.15	-3	7,152	-0.04%
2022/03/18	10	26.55	0	0.00	26.55	10	7,296	0.14%
2022/03/16	0	0.00	8	26.45	26.30	-8	7,413	-0.11%
2022/03/14	0	0.00	2	26.70	26.80	-2	7,632	-0.03%
2022/03/11	2	26.25	4	26.60	26.25	-2	7,710	-0.03%
2022/03/10	0	0.00	4	26.50	26.50	-4	7,763	-0.05%
2022/03/09	7	26.25	0	0.00	26.10	7	7,810	0.09%
2022/03/08	0	0.00	6	26.70	26.70	-6	7,737	-0.08%
2022/03/07	1	27.65	0	0.00	27.75	1	7,794	0.01%
2022/03/03	2	29.00	1	29.10	28.95	1	8,350	0.01%
2022/03/02	0	0.00	3	29.00	28.85	-3	9,203	-0.03%
2022/02/25	1	28.05	2	28.00	28.40	-1	10,084	-0.01%
2022/02/24	1	28.20	0	0.00	27.80	1	10,113	0.01%
2022/02/23	0	0.00	7	28.46	28.45	-7	10,078	-0.07%
2022/02/22	10	28.43	19	28.55	28.35	-9	10,231	-0.09%
2022/02/21	0	0.00	4	28.80	28.70	-4	10,260	-0.04%
2022/02/18	0	0.00	2	28.55	28.55	-2	10,295	-0.02%
2022/02/16	10	28.25	0	0.00	28.25	10	10,722	0.09%
2022/02/15	2	28.20	0	0.00	28.35	2	11,238	0.02%
2022/02/14	5	28.56	3	28.77	28.30	2	11,335	0.02%
2022/02/11	12	29.05	1	28.95	29.00	11	11,247	0.10%
2022/02/09	0	0.00	4	28.44	28.50	-4	10,962	-0.04%
2022/02/08	1	28.35	2	28.05	28.25	-1	10,899	-0.01%
2022/01/25	0	0.00	2	26.68	26.50	-2	10,809	-0.02%
2022/01/24	3	27.02	1	27.00	27.00	2	10,773	0.02%
2022/01/17	0	0.00	3	27.90	28.05	-3	10,569	-0.03%
2022/01/14	0	0.00	15	27.80	27.85	-15	10,674	-0.14%
2022/01/13	7	28.07	1	28.00	28.05	6	10,691	0.06%
2022/01/12	8	27.62	0	0.00	27.75	8	10,724	0.07%
2022/01/11	3	27.67	1	27.65	27.65	2	10,735	0.02%
2022/01/10	7	28.11	5	28.10	28.05	2	10,654	0.02%
2022/01/07	4	28.40	3	28.40	28.25	1	10,611	0.01%
2022/01/06	0	0.00	1	28.05	28.10	-1	10,514	-0.01%
2022/01/05	0	0.00	20	28.10	28.10	-20	10,537	-0.19%
2022/01/04	1	28.20	0	0.00	28.25	1	10,557	0.01%
2021/12/30	4	28.80	2	28.80	28.70	2	10,636	0.02%
2021/12/29	2	28.80	5	28.65	28.85	-3	10,723	-0.03%
2021/12/24	0	0.00	2	28.55	28.40	-2	11,428	-0.02%
2021/12/23	1	28.30	2	28.35	28.35	-1	11,759	-0.01%
2021/12/17	0	0.00	3	28.25	28.30	-3	13,159	-0.02%
2021/12/16	0	0.00	1	27.90	27.90	-1	13,171	-0.01%
2021/12/15	10	28.09	0	0.00	27.95	10	13,213	0.08%
2021/12/14	8	28.23	5	28.40	28.10	3	13,455	0.02%
2021/12/13	5	28.15	0	0.00	28.15	5	13,645	0.04%
2021/12/10	1	28.25	0	0.00	28.20	1	13,719	0.01%
2021/12/09	1	28.45	0	0.00	28.45	1	13,672	0.01%
2021/12/08	1	28.65	6	28.68	28.55	-5	13,661	-0.04%
2021/12/07	1	28.55	3	28.65	28.75	-2	13,548	-0.01%
2021/12/06	3	28.35	0	0.00	28.35	3	13,459	0.02%
2021/12/02	6	28.52	0	0.00	28.40	6	13,374	0.04%
2021/12/01	3	28.53	0	0.00	28.70	3	13,300	0.02%
2021/11/30	6	28.98	11	28.82	28.75	-5	13,134	-0.04%
2021/11/29	14	28.79	9	28.79	28.70	5	12,856	0.04%
2021/11/26	22	29.86	7	29.77	29.80	15	12,642	0.12%
2021/11/25	26	29.55	4	29.95	29.75	22	11,857	0.19%
2021/11/24	0	0.00	7	29.17	29.20	-7	11,104	-0.06%
2021/11/22	1	28.40	0.1	28.25	28.30	0.9	10,788	0.01%
2021/11/19	4	28.65	0	0.00	28.50	4	10,778	0.04%
2021/11/18	2	28.63	0	0.00	28.70	2	10,714	0.02%
2021/11/17	5	28.15	2	28.20	28.15	3	10,699	0.03%
2021/11/16	5	28.45	3	28.60	28.45	2	10,782	0.02%
2021/11/15	6	29.28	0	0.00	28.80	6	10,695	0.06%
2021/11/12	10	29.45	9	29.48	29.55	1	10,498	0.01%
2021/11/10	2	28.20	3	28.33	28.15	-1	10,236	-0.01%
2021/11/09	2	27.80	0	0.00	27.95	2	10,379	0.02%
2021/11/08	0	0.00	4	27.75	27.85	-4	10,598	-0.04%
2021/11/04	0	0.00	5	27.10	27.10	-5	10,873	-0.05%
2021/11/02	0	0.00	2	27.15	26.95	-2	11,027	-0.02%
2021/11/01	0	0.00	1	27.20	27.05	-1	11,256	-0.01%
2021/10/27	0	0.00	1	26.55	26.55	-1	11,359	-0.01%
2021/10/26	1	26.80	0	0.00	26.80	1	11,391	0.01%
2021/10/22	2	26.53	9	26.40	26.35	-7	11,536	-0.06%
2021/10/21	1	26.90	0	0.00	26.85	1	11,544	0.01%
2021/10/19	13	27.09	8	27.30	27.30	5	11,719	0.04%
2021/10/13	1	27.95	0	0.00	27.15	1	12,000	0.01%
2021/10/12	5	27.84	8	27.93	27.75	-3	12,108	-0.02%
2021/10/07	5	28.27	0	0.00	28.70	5	12,374	0.04%
2021/10/06	6	28.19	9	28.14	28.10	-3	12,730	-0.02%
2021/10/05	4	27.16	1	27.25	27.60	3	12,779	0.02%
2021/10/04	4	27.20	4	27.60	26.85	0	12,812	0.00%
2021/10/01	22	28.26	16	28.08	28.10	6	12,723	0.05%
2021/09/30	22	29.09	0	0.00	28.95	22	12,932	0.17%
2021/09/29	9	31.22	5	30.95	29.80	4	13,036	0.03%
2021/09/28	1	30.90	0	0.00	31.00	1	13,169	0.01%
2021/09/27	5	29.80	21	30.24	30.35	-16	16,563	-0.10%
2021/09/23	1	28.75	6	28.91	29.15	-5	18,717	-0.03%
2021/09/22	11	28.41	1	28.65	28.65	10	18,974	0.05%
2021/09/17	0	0.00	2	30.23	29.10	-2	19,124	-0.01%
2021/09/16	10	29.44	9	29.67	29.90	1	18,943	0.01%
2021/09/15	2	28.95	0	0.00	28.80	2	18,890	0.01%
2021/09/13	0	0.00	3	29.25	29.40	-3	19,224	-0.02%
2021/09/08	3	28.42	0	0.00	28.45	3	19,913	0.02%
2021/09/07	2	28.80	0	0.00	28.85	2	20,858	0.01%
2021/09/01	2	30.23	3	30.32	30.10	-1	22,929	0.00%
2021/08/31	0	0.00	12	29.81	30.45	-12	23,466	-0.05%
2021/08/30	10	29.57	0	0.00	29.50	10	24,389	0.04%
2021/08/27	0	0.00	10	29.55	29.50	-10	24,911	-0.04%
2021/08/25	1	28.75	2	28.90	28.90	-1	26,376	0.00%
2021/08/23	1	28.40	0	0.00	28.45	1	26,948	0.00%
2021/08/20	3	28.42	0	0.00	28.10	3	27,069	0.01%
2021/08/18	0	0.00	2	29.30	29.95	-2	27,251	-0.01%
2021/08/16	4	30.09	0	0.00	29.90	4	27,993	0.01%
2021/08/13	2	31.58	0	0.00	31.20	2	28,018	0.01%
2021/08/12	5	31.30	1	31.25	31.30	4	28,173	0.01%
2021/08/11	5	30.34	1	31.40	30.00	4	28,360	0.01%
2021/08/10	0	0.00	1	30.60	30.70	-1	28,688	0.00%
2021/08/09	0	0.00	5	31.00	30.70	-5	29,084	-0.02%
2021/08/06	0	0.00	4	31.15	30.95	-4	29,674	-0.01%
2021/08/05	0	0.00	6	31.07	30.90	-6	29,798	-0.02%
2021/08/04	0	0.00	9	30.09	30.30	-9	30,190	-0.03%
2021/08/03	10	29.60	0	0.00	29.60	10	30,703	0.03%
2021/08/02	0	0.00	1	29.55	29.75	-1	31,372	0.00%
2021/07/30	10	29.20	11	29.11	29.15	-1	31,833	0.00%
2021/07/29	2	29.00	3	28.80	29.30	-1	32,167	0.00%
2021/07/28	0	0.00	3	29.02	28.90	-3	32,510	-0.01%
2021/07/27	2	29.30	1	29.30	29.25	1	33,073	0.00%
2021/07/26	0	0.00	5	29.80	29.75	-5	33,683	-0.01%
2021/07/21	0	0.00	2	29.95	29.30	-2	34,896	-0.01%
2021/07/20	5	30.16	2	30.70	30.05	3	35,053	0.01%
2021/07/16	16	31.35	17	31.02	31.30	-1	36,742	0.00%
2021/07/15	0	0.00	12	30.54	31.15	-12	37,062	-0.03%
2021/07/14	0	0.00	14	29.99	30.05	-14	37,787	-0.04%
2021/07/13	22	30.51	6	30.42	30.15	16	38,665	0.04%
2021/07/12	15	32.04	0	0.00	31.45	15	38,720	0.04%
2021/07/09	1	31.95	1	32.25	31.80	0	39,020	0.00%
2021/07/08	0	0.00	11	32.19	32.10	-11	39,246	-0.03%
2021/07/07	10	32.64	0	0.00	31.80	10	39,497	0.03%
2021/07/06	11	33.18	12	32.70	33.35	-1	39,662	0.00%
2021/07/05	3	32.55	323	32.58	32.75	-320	39,482	-0.81%	大賣/鉅額交易
2021/07/02	88	35.25	38	34.27	32.00	50	39,015	0.13%
2021/07/01	354	32.37	56	32.49	32.90	298	35,475	0.84%	大買/鉅額交易
2021/06/30	11	29.81	0	0.00	29.95	11	33,491	0.03%
2021/06/29	3	29.65	0	0.00	29.30	3	33,314	0.01%
2021/06/28	6	29.60	3	29.43	29.70	3	33,309	0.01%
2021/06/25	14	29.23	1	29.05	29.05	13	33,238	0.04%
2021/06/24	0	0.00	3	29.12	29.15	-3	33,558	-0.01%
2021/06/23	3	28.63	0	0.00	28.75	3	34,034	0.01%
2021/06/22	1	29.35	1	29.05	29.00	0	34,354	0.00%
2021/06/21	1	28.15	15	28.23	28.50	-14	34,152	-0.04%
2021/06/18	7	29.52	1	29.15	29.10	6	33,904	0.02%
2021/06/17	5	28.75	18.1	29.31	29.55	-13.1	33,817	-0.04%
2021/06/16	11	29.19	5	30.20	29.05	6	33,732	0.02%
2021/06/15	0	0.00	2	30.05	30.10	-2	32,787	-0.01%
2021/06/11	11	30.24	12	30.01	30.00	-1	32,499	0.00%
2021/06/09	2	30.30	2	30.15	30.05	0	31,523	0.00%
2021/06/08	5	30.35	8	29.53	29.80	-3	31,112	-0.01%
2021/06/07	15	29.78	7.1	29.91	29.80	7.9	30,592	0.03%
2021/06/04	27	28.76	2	28.65	28.60	25	29,651	0.08%
2021/06/03	4	28.45	7.1	28.53	28.50	-3.1	29,516	-0.01%
2021/06/02	8	28.21	78	27.97	27.60	-70	29,646	-0.24%
2021/06/01	68	26.88	1	27.00	27.00	67	28,925	0.23%
2021/05/31	0	0.00	5	27.10	26.80	-5	28,924	-0.02%
2021/05/28	7	26.32	5	26.20	26.20	2	28,562	0.01%
2021/05/27	6	25.75	0	0.00	25.75	6	28,446	0.02%
2021/05/25	8	26.81	26	26.30	25.90	-18	28,179	-0.06%
2021/05/20	21.1	24.48	2	24.80	24.00	19.1	27,565	0.07%
2021/05/19	1	24.15	0	0.00	24.45	1	27,252	0.00%
2021/05/18	70	24.67	70	24.65	24.85	0	26,955	0.00%
2021/05/17	46	24.70	44	24.84	24.05	2	26,378	0.01%
2021/05/14	7	27.00	34	27.44	26.70	-27	25,940	-0.10%
2021/05/13	32	25.03	11	24.74	25.00	21	25,311	0.08%
2021/05/11	2	29.25	3.3	29.09	28.00	-1.3	24,485	-0.01%
2021/05/10	7	29.01	46	29.02	28.90	-39	23,939	-0.16%
2021/05/07	49	29.40	0	0.00	29.05	49	23,292	0.21%
2021/05/06	0	0.00	6	31.85	32.25	-6	22,826	-0.03%
2021/05/05	1	30.50	10	31.84	31.30	-9	22,518	-0.04%
2021/05/04	13	30.52	13	31.24	30.20	0	22,164	0.00%
2021/05/03	57	33.60	58	33.63	32.65	-1	21,499	0.00%
2021/04/29	11	32.55	6	33.40	33.50	5	20,888	0.02%
2021/04/28	20	32.53	9	32.42	32.50	11	20,155	0.05%
2021/04/27	27	32.17	22	32.31	32.60	5	20,086	0.02%
2021/04/26	39	31.94	43	32.05	32.10	-4	19,617	-0.02%
2021/04/23	6	31.39	0	0.00	31.30	6	19,396	0.03%
2021/04/22	32	32.28	159	33.12	31.75	-127	19,134	-0.66%	大賣/鉅額交易
2021/04/21	7	31.44	0	0.00	31.40	7	17,793	0.04%
2021/04/20	9	31.37	30	31.37	31.85	-21	17,379	-0.12%
2021/04/19	29	32.51	5	31.82	32.65	24	16,683	0.14%
2021/04/16	0	0.00	5	29.69	29.70	-5	15,557	-0.03%
2021/04/15	5	28.90	7	29.20	29.15	-2	15,203	-0.01%
2021/04/14	1	27.95	3	27.42	27.90	-2	14,958	-0.01%
2021/04/13	8	28.44	0	0.00	28.20	8	14,843	0.05%
2021/04/12	6	29.77	24	29.48	29.60	-18	14,702	-0.12%
2021/04/09	2	27.85	2	28.20	28.45	0	14,253	0.00%
2021/04/08	8	27.50	24	27.56	28.00	-16	14,186	-0.11%
2021/04/07	71	27.59	55	27.75	27.80	16	14,574	0.11%
2021/04/06	15	27.94	0	0.00	27.90	15	14,641	0.10%
2021/04/01	3	27.20	0	0.00	27.30	3	14,455	0.02%
2021/03/31	2	27.30	6	27.59	27.50	-4	14,359	-0.03%
2021/03/29	6	27.10	4	27.60	27.00	2	14,377	0.01%
2021/03/26	34	26.91	6	27.03	26.80	28	15,094	0.19%
2021/03/25	2	25.80	12	25.86	25.95	-10	14,603	-0.07%
2021/03/23	2	24.35	2	24.60	24.55	0	14,129	0.00%
2021/03/22	0	0.00	1	24.65	24.55	-1	14,127	-0.01%
2021/03/19	1	24.10	6	24.17	24.10	-5	14,283	-0.04%
2021/03/18	1	24.85	4	24.85	24.85	-3	14,257	-0.02%
2021/03/15	6	25.36	1	25.55	25.60	5	14,467	0.03%
2021/03/12	1	25.00	2	25.38	25.30	-1	14,393	-0.01%
2021/03/10	3	25.20	5	24.80	25.35	-2	14,519	-0.01%
2021/03/09	1	25.15	3	25.20	25.25	-2	14,525	-0.01%
2021/03/08	60	25.86	52	25.15	25.65	8	14,413	0.06%
2021/03/05	1	24.40	7	24.04	23.85	-6	13,681	-0.04%
2021/03/04	0	0.00	2	24.05	24.35	-2	13,792	-0.01%
2021/03/03	1	23.60	6	24.02	23.95	-5	13,780	-0.04%
2021/03/02	50	24.05	56	23.43	23.55	-6	13,978	-0.04%
2021/02/26	0	0.00	3	23.88	23.85	-3	14,156	-0.02%
2021/02/24	8	23.69	0	0.00	23.65	8	14,651	0.05%
2021/02/23	1	24.60	13	24.58	24.35	-12	14,864	-0.08%
2021/02/19	0	0.00	4	23.43	23.50	-4	15,307	-0.03%
2021/02/18	3	23.35	3	23.40	23.25	0	15,492	0.00%
2021/02/17	5	23.00	0	0.00	23.00	5	15,831	0.03%
2021/02/03	0	0.00	1	21.85	22.25	-1	17,408	-0.01%
2021/02/01	0	0.00	1	20.80	21.55	-1	18,013	-0.01%
2021/01/27	2	21.60	0	0.00	21.55	2	18,929	0.01%
2021/01/26	0	0.00	2	21.98	21.85	-2	19,461	-0.01%
2021/01/25	0	0.00	1	22.00	22.15	-1	20,193	0.00%
2021/01/22	0	0.00	2	21.38	22.00	-2	20,509	-0.01%
2021/01/21	1	21.35	0	0.00	21.40	1	20,749	0.00%
2021/01/19	3	22.43	0	0.00	22.45	3	22,351	0.01%
2021/01/18	1	21.95	0	0.00	22.45	1	23,010	0.00%
2021/01/15	0	0.00	4	22.78	22.55	-4	23,183	-0.02%
2021/01/14	0	0.00	1	23.35	23.45	-1	23,266	0.00%
2021/01/13	5	23.10	0	0.00	23.20	5	23,221	0.02%
2021/01/12	2	22.95	3	23.07	23.10	-1	23,313	0.00%
2021/01/11	0	0.00	4	23.40	23.35	-4	23,266	-0.02%
2021/01/08	1	23.45	2	23.95	23.50	-1	23,488	0.00%
2021/01/07	12	24.01	1	24.10	23.95	11	23,507	0.05%
2021/01/06	8	23.60	2	23.95	23.35	6	23,377	0.03%
2021/01/05	5	24.55	14	24.59	24.30	-9	23,331	-0.04%
2021/01/04	1	23.75	8	24.03	24.10	-7	23,022	-0.03%
2020/12/31	1	23.60	1	23.90	23.75	0	22,751	0.00%
2020/12/30	17	23.85	9	23.66	23.55	8	22,459	0.04%
2020/12/29	0	0.00	1	23.20	23.10	-1	21,832	0.00%
2020/12/25	2	22.80	0	22.75	22.75	2	21,460	0.01%
2020/12/24	3	22.73	2	22.78	22.65	1	21,423	0.00%
2020/12/23	13	22.65	10	22.25	22.30	3	21,281	0.01%
2020/12/22	20	23.03	17	23.29	22.20	3	21,110	0.01%
2020/12/21	0	0.00	1	21.70	22.20	-1	20,107	0.00%
2020/12/17	0	0.00	4	21.48	21.35	-4	19,999	-0.02%
2020/12/15	4	21.73	7	21.59	21.40	-3	19,902	-0.02%
2020/12/14	1	21.80	0	0.00	22.25	1	19,836	0.01%
2020/12/11	3	21.95	19	22.00	22.00	-16	19,820	-0.08%
2020/12/10	1	22.80	1	22.45	22.45	0	19,784	0.00%
2020/12/09	15	22.10	1	22.20	22.35	14	19,778	0.07%
2020/12/08	3	22.45	0	0.00	22.35	3	20,209	0.01%
2020/12/07	1	22.30	6	22.92	22.50	-5	20,619	-0.02%
2020/12/04	5	22.96	0	0.00	23.00	5	20,686	0.02%
2020/12/03	6	22.51	0	0.00	22.45	6	21,230	0.03%
2020/12/02	3	22.95	0	0.00	22.70	3	21,995	0.01%
2020/12/01	6	23.56	1	23.70	23.55	5	22,003	0.02%
2020/11/30	13	23.62	11	23.77	23.40	2	22,222	0.01%
2020/11/27	2	23.23	0	0.00	23.25	2	22,335	0.01%
2020/11/26	2	23.40	15	23.43	23.45	-13	22,207	-0.06%
2020/11/25	9	23.58	3	23.75	23.45	6	22,044	0.03%
2020/11/24	11	23.75	1	23.60	23.45	10	22,175	0.05%
2020/11/23	5	23.56	16	23.96	24.00	-11	22,055	-0.05%
2020/11/20	19	23.72	0	0.00	23.50	19	21,847	0.09%
2020/11/19	0	0.00	8	24.05	24.10	-8	21,994	-0.04%
2020/11/18	10	23.89	9	24.42	24.00	1	22,015	0.00%
2020/11/17	5	23.50	7	23.65	23.70	-2	21,592	-0.01%
2020/11/16	33	23.03	61	23.23	23.40	-28	21,668	-0.13%
2020/11/13	172	23.42	173	23.45	23.05	-1	21,653	0.00%	大買/大賣/
2020/11/12	21	22.59	0	0.00	22.60	21	21,895	0.10%
2020/11/11	4	23.46	12	23.68	23.55	-8	22,015	-0.04%
2020/11/10	9	22.94	13	23.21	23.15	-4	22,065	-0.02%
2020/11/09	18	23.13	24	23.32	23.65	-6	21,824	-0.03%
2020/11/06	15	22.93	5	23.00	23.00	10	21,415	0.05%
2020/11/05	12	22.78	5	22.85	23.00	7	21,116	0.03%
2020/11/04	5	23.00	30	22.98	22.80	-25	21,000	-0.12%
2020/11/03	1	23.25	30	23.07	23.05	-29	20,453	-0.14%
2020/11/02	51	23.05	27	23.25	22.30	24	19,871	0.12%
2020/10/30	15	22.72	20	22.80	22.75	-5	19,090	-0.03%
2020/10/29	56	22.45	57	22.68	22.75	-1	18,736	-0.01%
2020/10/28	68	22.53	45	22.75	22.50	23	18,375	0.13%
2020/10/27	27	22.41	40	22.38	22.15	-13	17,655	-0.07%
2020/10/26	26	21.88	23	22.10	21.35	3	16,454	0.02%
2020/10/23	1	21.20	29	21.03	21.15	-28	15,739	-0.18%
2020/10/22	1	20.35	20	20.87	20.55	-19	15,560	-0.12%
2020/10/21	0	0.00	4	20.58	20.55	-4	15,323	-0.03%
2020/10/19	0	0.00	25	19.96	20.00	-25	15,121	-0.17%
2020/10/16	11	19.52	6	20.21	19.80	5	15,039	0.03%
2020/10/15	12	19.70	0	0.00	19.95	12	14,777	0.08%
2020/10/13	199	19.29	190	18.95	18.90	9	14,400	0.06%	大買/大賣/
2020/10/08	0	0.00	2	19.15	19.00	-2	14,123	-0.01%
2020/10/07	0	0.00	1	19.15	19.20	-1	14,270	-0.01%
2020/10/06	0	0.00	2	19.30	19.35	-2	14,312	-0.01%
2020/09/24	0	0.00	4	18.21	18.00	-4	14,305	-0.03%
2020/09/22	0	0.00	3	18.65	19.15	-3	14,056	-0.02%
2020/09/21	5	19.40	0	0.00	19.35	5	13,977	0.04%
2020/09/18	0	0.00	6	19.60	19.45	-6	13,968	-0.04%
2020/09/17	1	19.95	1	19.75	19.55	0	13,889	0.00%
2020/09/16	0	0.00	6	19.35	19.05	-6	13,673	-0.04%
2020/09/15	3	19.67	0	0.00	19.65	3	13,615	0.02%
2020/09/14	2	19.50	5	19.39	19.15	-3	13,512	-0.02%
2020/09/11	11	19.90	3	20.85	19.90	8	13,290	0.06%
2020/09/10	13	20.65	6	20.60	20.90	7	12,760	0.05%
2020/09/09	5	20.45	0	0.00	20.50	5	12,245	0.04%
2020/09/08	15	20.55	1	20.55	20.75	14	11,962	0.12%
2020/09/07	10	21.45	14	21.39	21.45	-4	11,200	-0.04%
2020/09/04	7	19.73	0	0.00	19.50	7	10,332	0.07%
2020/09/02	2	19.65	2	19.10	19.15	0	9,755	0.00%
2020/08/28	2	19.60	1	18.90	19.00	1	9,432	0.01%
2020/08/26	0	0.00	13	19.00	19.10	-13	8,908	-0.15%
2020/08/25	0	0.00	5	18.90	18.90	-5	8,808	-0.06%
2020/08/24	8	18.85	0	0.00	19.00	8	8,210	0.10%
2020/08/21	4	18.80	0	0.00	18.75	4	8,047	0.05%
2020/08/20	6	18.18	12	18.28	18.35	-6	7,781	-0.08%
2020/08/19	3	18.85	10	18.72	19.20	-7	7,423	-0.09%
2020/08/18	18	18.48	19	18.38	18.75	-1	6,994	-0.01%
2020/08/17	6	17.65	2	18.30	18.30	4	6,069	0.07%
2020/08/14	2	15.55	30	15.50	16.65	-28	5,671	-0.49%
2020/08/13	50	14.91	33	15.16	15.15	17	5,420	0.31%
2020/08/07	3	14.60	0	0.00	14.60	3	5,590	0.05%
2020/08/04	0	0.00	2	14.05	14.15	-2	5,580	-0.04%
2020/07/28	0	0.00	2	13.78	13.65	-2	5,748	-0.03%
2020/07/23	4	15.03	0	0.00	15.00	4	5,870	0.07%
2020/07/20	2	14.50	0	0.00	14.45	2	5,830	0.03%
2020/07/17	0	0.00	3	14.55	14.60	-3	5,843	-0.05%
2020/07/16	3	14.70	1	14.75	14.75	2	5,921	0.03%
2020/07/15	0	0.00	11	14.63	14.60	-11	5,898	-0.19%
2020/07/14	2	14.55	3	14.95	14.50	-1	5,936	-0.02%
2020/07/13	3	14.70	5	14.75	14.70	-2	5,831	-0.03%
2020/07/10	15	14.55	0	0.00	14.45	15	5,834	0.26%
2020/07/09	0	0.00	20	14.91	14.95	-20	5,747	-0.35%
2020/07/08	20	14.79	0	0.00	14.75	20	5,793	0.35%
2020/07/02	0	0.00	15	14.73	14.80	-15	5,758	-0.26%
2020/07/01	0	0.00	1	14.60	14.65	-1	5,819	-0.02%
2020/06/29	3	14.75	0	0.00	14.65	3	5,870	0.05%
2020/06/24	5	14.85	3	15.00	15.00	2	5,845	0.03%
2020/06/19	10	14.75	1	14.90	14.90	9	5,882	0.15%
2020/06/17	0	0.00	15	14.93	15.10	-15	5,890	-0.25%
2020/06/15	5	14.60	5	15.00	14.60	0	6,000	0.00%
2020/06/12	0	0.00	2	14.45	14.85	-2	6,030	-0.03%
2020/06/11	0	0.00	5	14.90	14.85	-5	6,052	-0.08%
2020/06/10	21	15.03	1	15.10	15.00	20	6,011	0.33%
2020/06/09	2	15.25	0	0.00	15.15	2	6,110	0.03%
2020/06/04	0	0.00	10	14.90	14.90	-10	5,978	-0.17%
2020/06/03	0	0.00	13	14.94	14.85	-13	6,041	-0.22%
2020/06/02	10	14.35	0	0.00	14.35	10	5,901	0.17%
2020/06/01	0	0.00	2	14.40	14.40	-2	5,892	-0.03%
2020/05/28	2	14.35	0	0.00	14.15	2	5,794	0.03%
2020/05/26	3	14.45	15	14.45	14.40	-12	5,730	-0.21%
2020/05/25	5	14.25	4	14.31	14.35	1	5,686	0.02%
2020/05/22	11	14.55	0	0.00	14.50	11	5,613	0.20%
2020/05/20	7	15.36	30	15.40	15.15	-23	5,388	-0.43%
2020/05/19	30	14.80	0	0.00	15.15	30	4,976	0.60%
2020/05/18	0	0.00	10	13.90	13.80	-10	4,632	-0.22%
2020/05/14	6	14.04	15	13.84	13.80	-9	4,601	-0.20%
2020/05/13	5	14.25	5	14.30	14.30	0	4,526	0.00%
2020/05/12	5	14.65	0	0.00	14.45	5	4,523	0.11%
2020/05/08	10	14.85	5	14.95	14.90	5	4,469	0.11%
2020/05/07	14	14.64	1	14.75	14.75	13	4,428	0.29%
2020/05/06	0	0.00	5	14.65	14.65	-5	4,405	-0.11%
2020/05/04	0	0.00	1	14.50	14.55	-1	4,350	-0.02%
2020/04/30	8	14.93	5	14.90	15.05	3	4,319	0.07%
2020/04/29	8	14.40	0	0.00	14.45	8	4,221	0.19%
2020/04/27	3	14.55	0	0.00	14.55	3	4,295	0.07%
2020/04/24	1	14.10	0	0.00	14.15	1	4,259	0.02%
2020/04/23	2	14.15	0	0.00	14.05	2	4,252	0.05%
2020/04/21	0	0.00	1	13.65	13.65	-1	4,189	-0.02%
2020/04/07	0	0.00	2	13.50	13.50	-2	4,560	-0.04%
2020/03/27	0	0.00	2	12.45	12.30	-2	4,383	-0.05%
2020/03/17	0	0.00	8	12.28	12.35	-8	4,403	-0.18%
2020/03/13	1	12.65	0	0.00	12.85	1	4,268	0.02%
2020/03/12	1	14.00	2	14.05	14.05	-1	4,130	-0.02%
2020/03/09	1	15.10	0	0.00	15.10	1	3,995	0.03%
2020/03/05	0	0.00	3	16.50	16.45	-3	3,847	-0.08%
2020/02/24	3	16.85	0	0.00	16.85	3	4,018	0.07%
2020/02/12	0	0.00	1	17.05	17.15	-1	4,154	-0.02%
2020/02/11	0	16.85	0	0.00	16.70	0	4,130	0.00%
2020/02/06	1	16.75	0	0.00	16.90	1	4,180	0.02%
2020/02/03	2	16.50	0	0.00	16.30	2	4,143	0.05%
2020/01/30	3	18.00	0	0.00	16.80	3	4,097	0.07%
2020/01/20	2	18.45	0	0.00	18.45	2	3,905	0.05%
2020/01/06	2	19.45	5	19.35	19.05	-3	3,620	-0.08%
2020/01/02	7	19.12	1	19.15	19.15	6	3,422	0.18%
2019/12/26	0	0.00	3	18.55	18.50	-3	3,165	-0.09%
2019/12/25	3	18.60	0	0.00	18.60	3	3,165	0.09%
2019/12/23	0	0.00	1	18.65	18.65	-1	3,210	-0.03%
2019/12/16	0	0.00	20	18.20	18.25	-20	3,007	-0.66%
2019/12/13	3	18.10	0	0.00	18.10	3	3,022	0.10%
2019/12/02	2	18.10	0	0.00	18.05	2	3,549	0.06%
2019/11/28	0	0.00	5	18.30	18.30	-5	3,606	-0.14%
2019/11/27	5	18.79	0	0.00	18.75	5	3,620	0.14%
2019/11/13	1	17.95	0	0.00	17.95	1	3,789	0.03%
2019/11/04	0	0.00	2	18.40	18.40	-2	4,010	-0.05%
2019/10/29	0	0.00	7	18.85	18.60	-7	4,248	-0.16%
2019/10/15	1	18.05	0	0.00	18.10	1	4,481	0.02%
2019/10/08	1	18.00	0	0.00	18.00	1	4,475	0.02%
2019/09/16	20	19.77	25	19.92	19.40	-5	4,911	-0.10%
2019/09/10	2	18.80	0	0.00	18.80	2	4,653	0.04%
2019/09/05	0	0.00	5	18.85	18.85	-5	4,842	-0.10%
2019/09/04	3	18.80	0	0.00	18.90	3	4,857	0.06%
2019/08/30	2	18.55	0	0.00	18.55	2	4,848	0.04%
2019/08/29	0	0.00	2	18.15	18.10	-2	4,793	-0.04%
2019/08/28	7	18.07	2	18.15	18.00	5	4,788	0.10%
2019/08/26	5	18.10	5	18.25	18.20	0	4,797	0.00%
2019/08/21	3	18.32	0	0.00	18.30	3	4,730	0.06%
2019/08/14	10	18.55	3	18.32	18.50	7	4,477	0.16%
2019/08/13	2	17.90	0	0.00	17.70	2	4,391	0.05%
2019/08/06	0	0.00	5	18.30	18.65	-5	4,314	-0.12%
2019/08/05	0	0.00	3	19.43	18.85	-3	4,308	-0.07%
2019/08/02	8	20.04	5	19.95	19.90	3	4,263	0.07%
2019/07/31	5	20.30	0	0.00	20.45	5	4,276	0.12%
2019/07/25	3	20.70	0	0.00	20.65	3	4,432	0.07%
2019/07/17	4	21.05	0	0.00	21.05	4	4,975	0.08%
2019/07/12	0	0.00	4	20.65	20.65	-4	4,968	-0.08%
2019/07/10	3	20.70	0	0.00	20.85	3	4,985	0.06%
2019/07/08	10	20.95	0	0.00	20.70	10	5,038	0.20%
2019/07/02	0	0.00	10	21.45	21.45	-10	5,437	-0.18%
2019/07/01	0	0.00	3	20.95	21.20	-3	5,363	-0.06%
2019/06/28	2	20.40	2	20.45	20.50	0	5,273	0.00%
2019/06/25	2	20.20	0	0.00	20.25	2	5,077	0.04%
2019/06/19	5	20.27	0	0.00	20.30	5	5,059	0.10%
2019/06/18	5	20.00	0	0.00	20.15	5	4,991	0.10%
2019/06/14	0	0.00	3	20.33	20.30	-3	4,938	-0.06%
2019/06/12	8	19.81	0	0.00	19.85	8	4,844	0.17%
2019/06/11	1	20.00	0	0.00	20.00	1	4,804	0.02%
2019/06/06	3	20.15	0	0.00	20.05	3	4,921	0.06%
2019/06/05	2	20.20	0	0.00	20.05	2	4,915	0.04%
2019/06/04	10	20.30	0	0.00	20.15	10	4,969	0.20%
2019/06/03	10	20.60	0	0.00	20.25	10	4,993	0.20%
2019/05/31	0	0.00	5	21.00	21.05	-5	4,954	-0.10%
2019/05/28	1	21.00	0	0.00	21.00	1	5,088	0.02%
2019/05/27	4	21.00	0	0.00	21.00	4	5,140	0.08%
2019/05/24	0	0.00	2	21.25	21.10	-2	5,157	-0.04%
2019/05/23	2	21.00	0	0.00	21.10	2	5,204	0.04%
2019/05/16	5	21.25	0	0.00	21.35	5	5,425	0.09%
2019/05/14	0	0.00	13	20.77	21.45	-13	5,542	-0.23%
2019/05/10	3	21.85	0	0.00	21.15	3	5,727	0.05%
2019/05/09	0	0.00	23	21.88	21.85	-23	5,801	-0.40%
2019/05/08	3	22.15	0	0.00	22.20	3	5,766	0.05%
2019/05/07	2	22.10	7	22.09	22.25	-5	5,800	-0.09%
2019/05/06	0	0.00	1	21.45	21.85	-1	5,805	-0.02%
2019/05/03	0	0.00	14	21.76	21.85	-14	5,793	-0.24%
2019/05/02	5	21.55	16	21.59	21.65	-11	5,748	-0.19%
2019/04/30	14	21.15	12	21.21	21.25	2	5,701	0.04%
2019/04/29	27	21.11	27	21.00	21.05	0	5,655	0.00%
2019/04/26	64	21.44	10	21.64	21.30	54	5,629	0.96%
2019/04/18	3	24.15	1	23.75	23.75	2	5,403	0.04%
2019/04/15	2	24.30	2	24.20	24.20	0	5,539	0.00%
2019/04/10	2	24.88	2	25.10	25.10	0	5,396	0.00%
2019/04/09	1	24.90	0	0.00	25.00	1	5,269	0.02%
2019/04/02	0	0.00	3	24.05	23.85	-3	4,994	-0.06%
2019/04/01	5	24.25	5	23.95	23.90	0	4,950	0.00%
2019/03/26	5	23.75	0	0.00	23.70	5	4,946	0.10%
2019/03/18	1	23.55	0	0.00	23.95	1	4,984	0.02%
2019/03/14	0	0.00	3	23.60	23.50	-3	5,137	-0.06%
2019/03/11	2	23.80	0	0.00	23.85	2	5,394	0.04%
2019/03/07	3	24.20	0	0.00	24.00	3	5,679	0.05%
2019/03/05	2	24.00	0	0.00	23.95	2	5,987	0.03%
2019/03/04	0	0.00	5	24.15	24.25	-5	6,029	-0.08%
2019/02/27	0	0.00	1	24.10	24.05	-1	6,043	-0.02%
2019/02/26	10	24.15	0	0.00	24.00	10	6,108	0.16%
2019/02/25	1	24.25	0	0.00	24.20	1	6,143	0.02%
2019/02/20	15	25.08	10	25.20	24.85	5	6,141	0.08%
2019/02/19	10	24.90	10	24.70	24.80	0	6,074	0.00%
2019/02/18	10	24.53	16	24.62	24.60	-6	6,028	-0.10%
2019/02/15	2	24.15	2	24.15	24.20	0	6,051	0.00%
2019/02/12	11	24.32	0	0.00	24.50	11	5,987	0.18%
2019/01/30	1	24.90	1	24.90	25.05	0	5,909	0.00%
2019/01/28	20	24.10	0	0.00	24.00	20	5,896	0.34%
2019/01/23	0	0.00	2	23.80	23.60	-2	5,911	-0.03%
2019/01/17	2	23.75	1	23.70	23.80	1	6,055	0.02%
2019/01/10	1	23.05	1	23.25	23.20	0	6,439	0.00%
2019/01/09	0	0.00	3	23.22	22.70	-3	6,405	-0.05%
2019/01/04	1	21.00	0	0.00	21.20	1	6,301	0.02%
2018/12/26	2	21.85	0	0.00	21.60	2	6,315	0.03%
2018/12/25	1	21.85	0	0.00	21.85	1	6,339	0.02%
2018/12/18	1	22.40	0	0.00	22.40	1	6,663	0.02%
2018/12/07	30	24.35	30	24.35	24.30	0	6,611	0.00%
2018/12/06	2	24.00	0	0.00	23.40	2	6,494	0.03%
2018/12/05	2	24.28	10	24.20	24.15	-8	6,466	-0.12%
2018/12/04	7	23.95	8	23.84	24.05	-1	6,355	-0.02%
2018/12/03	10	23.45	13	23.82	24.00	-3	6,242	-0.05%
2018/11/30	0	0.00	3	22.20	22.35	-3	6,003	-0.05%
2018/11/28	4	21.50	0	0.00	21.60	4	5,819	0.07%
2018/11/27	2	22.15	0	0.00	22.05	2	5,666	0.04%
2018/11/23	0	0.00	3	23.50	22.65	-3	5,669	-0.05%
2018/11/22	1	23.50	11	23.04	23.35	-10	5,608	-0.18%
2018/11/20	4	22.63	0	0.00	22.60	4	5,617	0.07%
2018/11/16	5	22.70	0	0.00	22.60	5	5,671	0.09%
2018/11/15	0	0.00	1	22.60	22.60	-1	5,724	-0.02%
2018/11/14	10	22.35	11	22.27	22.45	-1	5,762	-0.02%
2018/11/13	1	22.30	2	22.63	22.45	-1	5,804	-0.02%
2018/11/12	0	0.00	280	22.16	22.20	-280	5,908	-4.74%	大賣/鉅額交易
2018/11/09	132	22.34	20	22.25	22.20	112	5,992	1.87%	大買/鉅額交易
2018/11/07	58	22.79	0	0.00	22.55	58	6,591	0.88%
2018/11/06	113	22.12	0	0.00	22.15	113	6,550	1.73%	大買/鉅額交易
2018/11/02	0	0.00	89	20.85	20.70	-89	6,464	-1.38%
2018/10/31	95	20.33	6	20.51	20.85	89	6,540	1.36%
2018/10/30	5	20.05	5	19.95	20.00	0	6,525	0.00%
2018/10/26	4	20.21	4	20.15	20.20	0	6,575	0.00%
2018/10/25	2	19.65	2	19.55	19.50	0	6,541	0.00%
2018/10/22	1	23.60	1	23.45	23.35	0	6,141	0.00%
2018/10/19	5	22.48	10	22.46	22.45	-5	6,136	-0.08%
2018/10/18	2	23.85	0	0.00	23.60	2	6,006	0.03%
2018/10/17	4	24.88	4	24.78	24.30	0	5,938	0.00%
2018/10/15	2	24.85	0	0.00	24.65	2	5,997	0.03%
2018/10/12	9	25.07	5	25.15	25.50	4	5,962	0.07%
2018/10/11	8	25.36	0	0.00	25.15	8	5,961	0.13%
2018/10/05	2	28.30	0	0.00	28.55	2	6,057	0.03%
2018/10/04	10	29.00	0	0.00	28.95	10	6,031	0.17%
2018/10/01	0	0.00	2	30.10	30.15	-2	6,034	-0.03%
2018/09/26	0	0.00	3	30.15	29.80	-3	6,041	-0.05%
2018/09/25	0	0.00	12	29.78	29.80	-12	5,999	-0.20%
2018/09/21	10	29.30	0	0.00	29.05	10	5,911	0.17%
2018/09/20	3	28.20	3	27.50	28.25	0	5,828	0.00%
2018/09/18	0	0.00	3	28.05	28.00	-3	5,891	-0.05%
2018/09/13	3	28.35	0	0.00	28.20	3	6,122	0.05%
2018/09/12	2	28.00	0	0.00	28.10	2	6,210	0.03%
2018/09/11	5	26.90	3	26.87	27.70	2	6,289	0.03%
2018/09/10	17	27.64	15	27.50	27.65	2	6,231	0.03%
2018/09/04	1	30.10	1	29.85	29.70	0	6,434	0.00%
2018/08/28	5	30.90	0	0.00	30.75	5	6,708	0.07%
2018/08/23	3	30.65	0	0.00	30.75	3	6,976	0.04%
2018/08/20	0	0.00	5	31.40	31.30	-5	7,167	-0.07%
2018/08/17	0	0.00	9	31.01	30.70	-9	7,205	-0.12%
2018/08/16	0	0.00	1	30.60	30.45	-1	7,182	-0.01%
2018/08/14	3	30.13	18	30.24	31.10	-15	7,046	-0.21%
2018/08/09	5	29.20	0	0.00	29.20	5	7,431	0.07%
2018/08/08	0	0.00	10	29.65	29.75	-10	7,413	-0.13%
2018/08/07	0	0.00	14	29.41	29.20	-14	7,427	-0.19%
2018/08/03	1	28.40	0	0.00	28.70	1	7,443	0.01%
2018/07/26	3	28.15	0	0.00	28.50	3	7,664	0.04%
2018/07/23	0	0.00	3	27.25	27.00	-3	7,747	-0.04%
2018/07/20	3	26.75	0	0.00	26.75	3	7,968	0.04%
2018/07/19	0	0.00	3	27.20	27.20	-3	7,994	-0.04%
2018/07/18	3	27.65	0	0.00	27.50	3	8,138	0.04%
2018/07/16	10	28.55	0	0.00	28.40	10	8,405	0.12%
2018/07/06	2	27.75	0	0.00	28.55	2	9,001	0.02%
2018/07/03	0	0.00	8	29.81	29.75	-8	9,286	-0.09%
2018/06/27	2	29.20	0	0.00	29.15	2	9,256	0.02%
2018/06/26	2	29.75	0	0.00	29.75	2	9,307	0.02%
2018/06/21	1	29.80	0	0.00	29.40	1	9,392	0.01%
2018/06/20	9	28.77	6	29.10	29.15	3	9,424	0.03%
2018/06/19	9	28.54	0	0.00	28.10	9	9,383	0.10%
2018/06/14	2	29.15	2	29.10	29.10	0	9,383	0.00%
2018/06/13	0	0.00	4	29.98	29.80	-4	9,441	-0.04%
2018/06/12	10	29.90	0	0.00	29.85	10	9,474	0.11%
2018/06/11	3	30.57	3	30.90	30.25	0	9,420	0.00%
2018/06/08	0	0.00	10	31.60	31.20	-10	9,428	-0.11%
2018/06/07	0	0.00	3	32.02	31.90	-3	9,401	-0.03%
2018/06/06	5	31.50	5	31.60	31.15	0	9,397	0.00%
2018/06/05	1	31.20	0	0.00	31.20	1	9,382	0.01%
2018/05/31	1	32.00	51	32.10	32.10	-50	9,197	-0.54%
2018/05/30	2	31.20	0	0.00	31.35	2	9,043	0.02%
2018/05/29	62	31.96	1	32.25	31.45	61	9,030	0.68%
2018/05/28	2	31.40	2	31.30	31.30	0	9,018	0.00%
2018/05/25	6	32.36	2	31.95	32.05	4	9,076	0.04%
2018/05/24	1	33.75	1	33.15	33.20	0	9,103	0.00%
2018/05/23	8	33.58	18	33.57	34.00	-10	9,061	-0.11%
2018/05/22	2	33.50	1	33.25	33.25	1	8,908	0.01%
2018/05/21	22	33.86	18	34.59	33.60	4	8,885	0.05%
2018/05/18	18	33.46	2	32.78	33.95	16	8,590	0.19%
2018/05/14	1	32.40	1	32.45	32.40	0	8,370	0.00%
2018/05/11	1	31.65	1	31.65	31.80	0	8,389	0.00%
2018/05/10	3	31.40	0	0.00	30.90	3	8,384	0.04%
2018/05/09	7	31.55	7	31.46	31.05	0	8,365	0.00%
2018/05/08	1	33.70	1	32.65	32.60	0	8,392	0.00%
2018/05/07	1	32.70	1	33.25	33.35	0	8,430	0.00%
2018/05/03	2	32.80	0	0.00	32.60	2	8,685	0.02%
2018/04/30	0	0.00	1	33.20	33.00	-1	8,651	-0.01%
2018/04/26	1	34.05	1	33.90	33.60	0	8,736	0.00%
2018/04/25	13	32.01	13	32.15	32.10	0	8,639	0.00%
2018/04/23	5	32.05	5	32.45	32.50	0	8,688	0.00%
2018/04/20	1	33.95	0	0.00	33.10	1	8,766	0.01%
2018/04/19	0	0.00	1	33.00	33.00	-1	8,722	-0.01%
2018/04/18	1	32.70	2	32.68	32.65	-1	8,774	-0.01%
2018/04/16	5	32.40	5	32.50	32.25	0	9,057	0.00%
2018/04/12	6	31.14	6	31.05	31.10	0	9,504	0.00%
2018/04/09	0	0.00	5	30.80	31.40	-5	10,351	-0.05%
2018/04/03	1	29.20	0	0.00	29.35	1	10,573	0.01%
2018/03/30	10	30.90	17	30.65	30.65	-7	13,086	-0.05%
2018/03/29	0	0.00	5	30.40	30.50	-5	13,452	-0.04%
2018/03/28	5	30.05	1	30.45	30.05	4	13,439	0.03%
2018/03/26	0	0.00	1	30.05	29.60	-1	13,432	-0.01%
2018/03/20	0	0.00	5	29.15	29.90	-5	13,481	-0.04%
2018/03/19	1	29.50	10	29.75	29.50	-9	13,563	-0.07%
2018/03/16	4	28.93	4	29.15	29.05	0	13,527	0.00%
2018/03/15	2	28.85	2	28.85	29.40	0	13,649	0.00%
2018/03/13	5	28.70	0	0.00	28.80	5	13,868	0.04%
2018/03/12	4	28.81	4	28.78	28.60	0	13,987	0.00%
2018/03/08	1	27.85	0	0.00	28.05	1	14,802	0.01%
2018/03/05	10	28.30	1	29.00	27.90	9	15,651	0.06%
2018/03/02	128	29.20	0	0.00	28.90	128	15,668	0.82%	大買/鉅額交易
2018/03/01	2	28.75	2	28.83	29.70	0	15,776	0.00%
2018/02/27	0	0.00	10	29.30	29.20	-10	15,719	-0.06%
2018/02/23	10	27.96	10	28.00	28.00	0	15,928	0.00%
2018/02/22	2	27.15	2	27.35	27.10	0	16,020	0.00%
2018/02/12	5	26.70	5	26.60	26.65	0	16,094	0.00%
2018/02/06	0	0.00	3	26.60	26.35	-3	16,691	-0.02%
2018/02/05	10	28.10	0	0.00	28.05	10	17,180	0.06%
2018/02/01	3	28.80	0	0.00	28.80	3	17,753	0.02%
2018/01/29	0	0.00	2	30.20	30.50	-2	17,715	-0.01%
2018/01/26	0	0.00	3	29.97	29.80	-3	17,625	-0.02%
2018/01/25	0	0.00	1	29.90	29.55	-1	17,442	-0.01%
2018/01/19	3	29.40	1	29.30	29.15	2	17,290	0.01%
2018/01/17	3	29.90	1	30.30	30.15	2	17,062	0.01%
2018/01/15	3	30.70	0	0.00	29.90	3	16,759	0.02%
2018/01/11	1	30.30	4	30.55	30.35	-3	16,355	-0.02%
2018/01/10	11	31.49	16	31.31	31.05	-5	16,264	-0.03%
2018/01/09	3	31.15	2	31.65	31.60	1	15,960	0.01%
2018/01/05	2	30.55	0	0.00	30.80	2	15,233	0.01%
2018/01/03	8	30.82	12	30.30	30.35	-4	14,682	-0.03%
2018/01/02	2	30.88	1	31.00	30.80	1	14,308	0.01%