國喬 (1312)-第一金-大稻埕券商分點個股進出

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
10.75
漲跌
▼0.20
漲幅
-1.83%
成交量
4,378張
產業
上市塑膠類股
644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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/12/13	0	0.00	50	10.75	10.75	-50	2,475	-2.02%
2024/12/12	0	0.00	100	11.00	10.95	-100	2,465	-4.06%
2024/12/10	0	0.00	1	11.40	11.15	-1	2,461	-0.04%
2024/12/09	100	11.35	90	11.26	11.20	10	2,463	0.41%
2024/12/06	1	11.30	8	11.35	11.30	-7	2,472	-0.28%
2024/11/18	0	0.00	0.2	11.75	12.05	-0.2	2,645	-0.01%
2024/11/14	0.2	11.55	0	0.00	11.30	0.2	2,587	0.01%
2024/10/14	10	12.75	0	0.00	12.85	10	3,952	0.25%
2024/10/11	2	12.80	0	0.00	12.75	2	4,267	0.05%
2024/10/09	0	0.00	2	12.80	12.80	-2	4,312	-0.05%
2024/10/08	0	0.00	18	13.45	13.40	-18	4,272	-0.42%
2024/09/30	0	0.00	2	13.55	13.50	-2	4,370	-0.05%
2024/09/27	0	0.00	1	13.75	13.65	-1	4,371	-0.02%
2024/09/11	0	0.00	0	12.50	12.35	0	4,386	0.00%
2024/09/05	50	12.60	0	0.00	12.35	50	4,338	1.15%
2024/09/04	0	0.00	10	12.50	12.40	-10	4,336	-0.23%
2024/08/23	0	0.00	2	13.20	13.20	-2	4,548	-0.04%
2024/08/08	10	13.25	0	0.00	13.25	10	5,100	0.20%
2024/08/05	11	13.14	0	0.00	12.85	11	5,107	0.22%
2024/07/31	50	14.70	0	0.00	14.50	50	4,775	1.05%
2024/07/26	5	14.50	0	0.00	14.40	5	4,697	0.11%
2024/07/23	20	14.61	0	0.00	14.60	20	4,683	0.43%
2024/07/22	0	0.00	5	14.85	14.70	-5	4,659	-0.11%
2024/07/19	11	15.34	12	14.99	14.90	-1	4,566	-0.02%
2024/07/18	6	15.52	1	15.30	15.50	5	4,390	0.11%
2024/07/17	35	15.46	30	15.35	15.30	5	4,215	0.12%
2024/07/15	24	15.00	20	14.90	14.95	4	4,002	0.10%
2024/06/17	0	14.15	0	0.00	14.10	0	3,218	0.00%
2024/06/06	0	0.00	4	13.65	13.65	-4	3,186	-0.13%
2024/06/04	0	0.00	3	14.00	13.85	-3	3,211	-0.09%
2024/05/29	0	14.65	0	0.00	14.45	0	3,089	0.00%
2024/05/28	0	0.00	5	14.63	14.75	-5	3,056	-0.16%
2024/05/27	0	0.00	2	14.10	14.10	-2	2,967	-0.07%
2024/05/23	2	14.13	0	0.00	14.05	2	2,947	0.07%
2024/05/22	1	14.35	0	0.00	14.40	1	2,898	0.03%
2024/05/20	3	14.57	0	0.00	14.45	3	2,842	0.11%
2024/05/17	5	14.66	0	0.00	14.70	5	2,801	0.18%
2024/05/16	2	14.78	0	0.00	14.80	2	2,730	0.07%
2024/05/13	2	14.28	11	14.20	14.35	-9	2,299	-0.39%
2024/05/08	0	0.00	5	13.25	13.25	-5	2,076	-0.24%
2024/04/29	0	0.00	1	13.65	13.65	-1	2,121	-0.05%
2024/04/19	0	0.00	2	13.00	12.90	-2	2,208	-0.09%
2024/04/11	1	13.40	0	0.00	13.35	1	2,269	0.04%
2024/03/29	1	13.25	0	0.00	13.30	1	2,482	0.04%
2024/03/26	0	0.00	0.7	13.55	13.40	-0.7	2,776	-0.02%
2024/03/25	100	13.40	0	0.00	13.40	100	2,781	3.59%
2024/03/20	4	13.15	18	13.12	13.15	-14	2,986	-0.47%
2024/03/18	3	13.10	0	0.00	13.15	3	3,035	0.10%
2024/03/13	0	13.55	0.8	13.55	13.45	-0.8	3,199	-0.02%
2024/03/12	0	13.90	0	13.90	13.85	0	3,168	0.00%
2024/03/11	1	13.65	2.2	13.75	13.75	-1.1	3,182	-0.03%
2024/03/08	0	0.00	0.1	13.60	13.55	-0.1	3,175	0.00%
2024/03/07	0	0.00	1	13.95	13.90	-1	3,119	-0.03%
2024/03/06	0	0.00	2	14.05	14.05	-2	3,090	-0.06%
2024/03/05	0.1	14.10	0	0.00	14.00	0.1	3,129	0.00%
2024/03/04	50	14.10	5	14.10	14.05	45	3,123	1.44%
2024/03/01	0	14.20	0	0.00	14.10	0	3,153	0.00%
2024/02/29	0	14.20	0	0.00	14.15	0	3,180	0.00%
2024/02/27	0.3	14.20	0	0.00	14.10	0.3	3,200	0.01%
2024/02/05	0	14.25	0	0.00	14.25	0	3,121	0.00%
2024/02/01	0	0.00	17	14.56	14.55	-17	3,102	-0.55%
2024/01/31	5	14.40	0	0.00	14.40	5	3,075	0.16%
2024/01/26	0	0.00	2	14.55	14.50	-2	3,020	-0.07%
2024/01/25	2	14.35	0	0.00	14.40	2	2,991	0.07%
2024/01/22	0	14.25	0	0.00	14.15	0	2,937	0.00%
2024/01/19	0	0.00	7	14.05	14.10	-7	2,918	-0.24%
2024/01/18	0	0.00	35	14.01	14.05	-35	2,900	-1.21%
2024/01/16	0	0.00	2	14.30	14.30	-2	2,815	-0.07%
2024/01/15	0	0.00	2	14.70	14.60	-2	2,751	-0.07%
2024/01/03	0	0.00	2	15.15	15.15	-2	2,545	-0.08%
2024/01/02	0	0.00	4	15.19	15.15	-4	2,515	-0.16%
2023/12/29	1	15.20	0	0.00	15.20	1	2,498	0.04%
2023/12/28	35	15.10	2	15.05	15.10	33	2,454	1.34%
2023/12/27	0.1	15.15	5	15.10	15.10	-5	2,422	-0.20%
2023/12/26	2	15.30	12	15.19	15.10	-10	2,395	-0.42%
2023/12/22	2	15.13	0	0.00	15.05	2	1,962	0.10%
2023/12/21	0	0.00	4	15.35	15.30	-4	1,937	-0.21%
2023/12/20	0	15.00	0	0.00	15.05	0	1,865	0.00%
2023/12/19	19	15.04	15	14.95	14.90	4	1,841	0.22%
2023/12/14	0	0.00	1	15.20	15.20	-1	1,614	-0.06%
2023/12/12	0	0.00	2	15.45	15.45	-2	1,536	-0.13%
2023/12/11	1	15.25	1	15.25	15.20	0	1,441	0.00%
2023/12/08	1	15.80	0	0.00	15.70	1	1,371	0.07%
2023/12/06	0	0.00	44	16.05	15.95	-44	1,305	-3.37%
2023/12/05	0	0.00	1	16.05	16.00	-1	1,296	-0.08%
2023/12/04	0	0.00	150	16.03	16.00	-150	1,276	-11.75%	大賣/鉅額交易
2023/11/30	6	15.91	250	15.98	16.05	-244	1,242	-19.64%	大賣/鉅額交易
2023/11/27	506	16.65	0	0.00	16.55	506	1,120	45.18%	大買/鉅額交易
2023/11/14	50	15.78	0	0.00	15.80	50	1,023	4.89%
2023/11/02	0	0.00	1	15.90	15.90	-1	1,287	-0.08%
2023/09/27	2	16.70	0	0.00	16.65	2	1,730	0.12%
2023/09/26	0	0.00	1	16.75	16.75	-1	1,741	-0.06%
2023/09/14	1	17.40	0	0.00	17.40	1	1,754	0.06%
2023/09/13	0	0.00	1	17.45	17.55	-1	1,748	-0.06%
2023/08/23	1	16.35	0	0.00	16.40	1	1,825	0.05%
2023/08/14	2	17.33	41	17.30	17.25	-39	1,706	-2.28%
2023/08/07	1	18.70	0	0.00	18.80	1	1,697	0.06%
2023/08/02	0	0.00	1	19.05	18.70	-1	1,718	-0.06%
2023/07/17	2	18.40	0	0.00	18.40	2	1,962	0.10%
2023/07/12	1	18.35	1	18.30	18.25	0	2,130	0.00%
2023/06/19	0	0.00	1	19.40	19.35	-1	2,530	-0.04%
2023/06/13	1	19.25	0	0.00	19.20	1	2,599	0.04%
2023/06/08	1	19.55	0	0.00	19.60	1	2,650	0.04%
2023/05/25	10	19.10	0	0.00	19.10	10	2,697	0.37%
2023/05/22	0	0.00	1	19.15	19.15	-1	2,696	-0.04%
2023/05/12	0	0.00	0.2	18.85	18.90	-0.2	2,774	-0.01%
2023/05/11	0	0.00	0.2	18.85	18.75	-0.2	2,751	-0.01%
2023/05/10	0	0.00	2	19.30	19.25	-2	2,767	-0.07%
2023/05/02	0	0.00	4	20.20	20.10	-4	2,900	-0.14%
2023/04/24	1	21.00	5	20.25	20.80	-4	2,921	-0.14%
2023/04/21	0	0.00	65	20.34	20.25	-65	2,765	-2.35%
2023/04/19	20	20.30	17	20.31	20.20	3	2,771	0.11%
2023/04/13	6	20.91	15	21.02	20.75	-9	2,655	-0.34%
2023/04/12	0	0.00	40	20.50	20.60	-40	2,543	-1.57%
2023/04/10	0	0.00	4	20.20	20.40	-4	2,513	-0.16%
2023/04/07	0	0.00	8	20.05	20.20	-8	2,507	-0.32%
2023/04/06	30	20.72	18	20.63	20.15	12	2,542	0.47%
2023/03/30	2	19.80	0	0.00	19.80	2	2,528	0.08%
2023/03/28	0	0.00	30	20.02	19.80	-30	2,687	-1.12%
2023/03/27	0	0.00	5	19.80	20.00	-5	2,697	-0.19%
2023/03/20	0	0.00	20	19.63	19.55	-20	2,903	-0.69%
2023/03/17	0	0.00	1	19.60	19.55	-1	3,123	-0.03%
2023/03/16	17	19.17	1	19.05	18.90	16	3,124	0.51%
2023/03/15	50	19.52	0	0.00	19.45	50	3,186	1.57%
2023/03/13	10	19.45	3	19.65	19.65	7	3,388	0.21%
2023/03/10	25	19.65	0	0.00	19.60	25	3,538	0.71%
2023/03/09	10	19.88	0	0.00	19.90	10	3,990	0.25%
2023/02/23	0	20.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/20	0	0.00	35	19.90	19.95	-35	4,724	-0.74%
2023/02/10	20	19.45	0	0.00	19.30	20	5,003	0.40%
2023/02/08	1	19.50	0	0.00	19.60	1	4,977	0.02%
2023/02/03	5	19.85	4	19.90	19.85	1	4,885	0.02%
2023/01/17	2	19.80	0	0.00	19.85	2	4,691	0.04%
2023/01/16	6	19.40	0	0.00	19.70	6	4,665	0.13%
2023/01/13	3	19.50	0	0.00	19.50	3	4,597	0.07%
2023/01/12	2	19.55	0	0.00	19.60	2	4,591	0.04%
2023/01/10	1	19.30	0	0.00	19.40	1	4,540	0.02%
2023/01/09	7	19.31	2	19.35	19.35	5	4,516	0.11%
2023/01/06	2	19.40	0	0.00	19.30	2	4,500	0.04%
2023/01/05	7	19.32	0	0.00	19.30	7	4,514	0.16%
2023/01/04	3	19.23	10	19.30	19.30	-7	4,480	-0.16%
2023/01/03	2	18.85	0	0.00	19.20	2	4,453	0.04%
2022/12/30	9	18.89	0	0.00	18.85	9	4,427	0.20%
2022/12/29	3	18.80	0	0.00	18.80	3	4,415	0.07%
2022/12/27	0	0.00	10	19.20	19.20	-10	4,403	-0.23%
2022/12/26	0	0.00	5	19.15	19.10	-5	4,384	-0.11%
2022/12/15	5	19.05	0	0.00	19.05	5	4,192	0.12%
2022/12/14	2	18.65	0	0.00	18.80	2	4,160	0.05%
2022/12/09	4	19.65	2	19.10	19.00	2	4,067	0.05%
2022/11/30	21	19.54	19	20.59	20.80	2	2,936	0.07%
2022/11/29	0	0.00	10	18.85	18.95	-10	2,586	-0.39%
2022/11/28	3	18.45	3	18.80	18.80	0	2,511	0.00%
2022/11/25	10	18.45	0	0.00	18.30	10	2,377	0.42%
2022/10/20	0	0.00	0	17.00	17.20	0	2,443	0.00%
2022/10/12	0	0.00	50	17.40	17.40	-50	2,495	-2.00%
2022/10/03	0	0.00	11	17.50	17.55	-11	3,173	-0.35%
2022/09/28	12	16.89	3	16.73	16.60	9	3,317	0.27%
2022/09/23	0	0.00	1	18.70	18.65	-1	3,314	-0.03%
2022/08/16	18	18.94	0	0.00	18.85	18	3,712	0.48%
2022/08/02	0	0.00	1	19.60	19.60	-1	3,817	-0.03%
2022/07/25	0	0.00	35	19.60	19.65	-35	4,118	-0.85%
2022/07/18	0	0.00	50	18.90	18.90	-50	4,350	-1.15%
2022/07/13	164	20.87	35	20.60	20.60	129	4,147	3.11%	大買/鉅額交易
2022/07/12	10	21.00	0	0.00	20.35	10	3,987	0.25%
2022/07/11	0	0.00	1	21.45	21.40	-1	3,872	-0.03%
2022/07/06	10	21.70	0	0.00	21.40	10	3,823	0.26%
2022/07/04	2	22.00	0	0.00	21.80	2	3,840	0.05%
2022/06/30	0	0.00	11	22.90	22.70	-11	3,952	-0.28%
2022/06/21	0	0.00	38	22.95	23.10	-38	4,418	-0.86%
2022/06/16	0	0.00	1	24.10	23.85	-1	4,373	-0.02%
2022/06/15	10	24.20	0	0.00	24.20	10	4,381	0.23%
2022/06/07	1	24.50	0	0.00	24.50	1	4,595	0.02%
2022/05/26	1	24.00	0	0.00	23.95	1	5,504	0.02%
2022/05/24	550	24.20	0	0.00	24.10	550	5,633	9.76%	大買/鉅額交易
2022/05/12	2	23.85	0	0.00	23.45	2	6,070	0.03%
2022/05/05	90	26.05	1	26.10	26.15	89	6,623	1.34%
2022/04/29	0	0.00	2	26.30	26.05	-2	6,777	-0.03%
2022/04/27	300	25.12	0	0.00	25.05	300	6,853	4.38%	大買/鉅額交易
2022/04/25	397	26.00	0	0.00	25.95	397	6,865	5.78%	大買/鉅額交易
2022/04/21	198	26.33	7	26.35	26.50	191	6,834	2.79%	大買/鉅額交易
2022/04/18	199	26.00	0	0.00	26.05	199	7,130	2.79%	大買/鉅額交易
2022/04/15	2	26.45	0	0.00	26.40	2	7,184	0.03%
2022/04/12	0	0.00	1	26.05	26.15	-1	7,389	-0.01%
2022/04/08	7	26.60	0	0.00	26.60	7	7,422	0.09%
2022/04/07	299	26.50	0	0.00	26.25	299	7,512	3.98%	大買/鉅額交易
2022/04/06	129	26.65	0	0.00	26.75	129	7,510	1.72%	大買/鉅額交易
2022/04/01	2	26.85	2	26.85	27.00	0	7,483	0.00%
2022/03/31	0	0.00	6	27.55	27.30	-6	7,388	-0.08%
2022/03/30	4	28.20	4	27.93	27.85	0	7,366	0.00%
2022/03/29	6	26.80	0	0.00	26.80	6	7,049	0.09%
2022/03/23	2	27.15	0	0.00	27.15	2	7,109	0.03%
2022/03/22	0	0.00	2	26.95	27.15	-2	7,152	-0.03%
2022/03/18	2	26.63	0	0.00	26.55	2	7,296	0.03%
2022/03/15	0	0.00	7	26.50	26.40	-7	7,471	-0.09%
2022/03/14	0	0.00	2	26.35	26.80	-2	7,632	-0.03%
2022/03/10	7	26.50	1	26.45	26.50	6	7,763	0.08%
2022/03/08	10	27.05	0	0.00	26.70	10	7,737	0.13%
2022/03/07	5	28.05	8	27.55	27.75	-3	7,794	-0.04%
2022/03/04	0	0.00	1	28.75	28.65	-1	8,034	-0.01%
2022/03/03	2	28.95	10	29.10	28.95	-8	8,350	-0.10%
2022/03/02	0	0.00	12	28.80	28.85	-12	9,203	-0.13%
2022/02/25	5	28.10	0	0.00	28.40	5	10,084	0.05%
2022/02/24	803	28.07	0	0.00	27.80	803	10,113	7.94%	大買/鉅額交易
2022/02/23	12	28.45	0	0.00	28.45	12	10,078	0.12%
2022/02/22	274	28.25	0	0.00	28.35	274	10,231	2.68%	大買/鉅額交易
2022/02/18	0	0.00	10	28.55	28.55	-10	10,295	-0.10%
2022/02/17	612	28.29	0	0.00	28.35	612	10,442	5.86%	大買/鉅額交易
2022/02/16	49	28.25	0	0.00	28.25	49	10,722	0.46%
2022/02/14	3	28.55	10	28.65	28.30	-7	11,335	-0.06%
2022/02/11	407	28.95	6	28.95	29.00	401	11,247	3.57%	大買/鉅額交易
2022/02/10	2	28.95	2	28.85	28.80	0	11,082	0.00%
2022/02/08	0	0.00	2	28.05	28.25	-2	10,899	-0.02%
2022/01/24	0	0.00	1	27.00	27.00	-1	10,773	-0.01%
2022/01/19	0	0.00	0.1	27.91	27.60	-0.1	10,619	0.00%
2022/01/13	1	27.95	0.1	27.95	28.05	0.9	10,691	0.01%
2022/01/11	0	0.00	21	27.60	27.65	-21	10,735	-0.20%
2022/01/10	6	28.01	2	28.08	28.05	4	10,654	0.04%
2022/01/07	11	28.43	3	28.35	28.25	8	10,611	0.08%
2022/01/05	0	0.00	7	28.10	28.10	-7	10,537	-0.07%
2022/01/03	1	28.40	0	0.00	28.40	1	10,591	0.01%
2021/12/30	20	29.00	0	0.00	28.70	20	10,636	0.19%
2021/12/29	0	0.00	0	28.75	28.85	0	10,723	0.00%
2021/12/28	5	28.55	0	0.00	28.65	5	10,792	0.05%
2021/12/27	0	0.00	127	28.50	28.50	-127	11,099	-1.14%	大賣/鉅額交易
2021/12/24	0	0.00	2	28.45	28.40	-2	11,428	-0.02%
2021/12/22	1	28.30	0	0.00	28.20	1	12,365	0.01%
2021/12/21	1	28.20	1	28.20	28.20	0	12,689	0.00%
2021/12/17	15	28.28	5	28.30	28.30	10	13,159	0.08%
2021/12/16	0	0.00	1	27.95	27.90	-1	13,171	-0.01%
2021/12/15	3	28.00	0	0.00	27.95	3	13,213	0.02%
2021/12/14	5	28.15	0	0.00	28.10	5	13,455	0.04%
2021/12/13	10	28.20	1	28.20	28.15	9	13,645	0.07%
2021/12/10	0	0.00	1	28.35	28.20	-1	13,719	-0.01%
2021/12/09	5	28.55	0	0.00	28.45	5	13,672	0.04%
2021/12/08	0	0.00	3	28.80	28.55	-3	13,661	-0.02%
2021/12/06	2	28.45	0	0.00	28.35	2	13,459	0.01%
2021/12/02	0.2	28.50	1	28.45	28.40	-0.8	13,374	-0.01%
2021/12/01	12	28.77	2	28.80	28.70	10	13,300	0.08%
2021/11/30	2	28.90	3	28.85	28.75	-1	13,134	-0.01%
2021/11/29	6	28.84	7	28.66	28.70	-1	12,856	-0.01%
2021/11/26	35	29.94	28	29.86	29.80	7	12,642	0.06%
2021/11/25	25	29.54	22	30.18	29.75	3	11,857	0.03%
2021/11/24	10	29.15	0	0.00	29.20	10	11,104	0.09%
2021/11/22	0	0.00	2	28.45	28.30	-2	10,788	-0.02%
2021/11/19	0	0.00	1	29.00	28.50	-1	10,778	-0.01%
2021/11/16	20	28.40	20	28.60	28.45	0	10,782	0.00%
2021/11/15	30	28.94	25	29.17	28.80	5	10,695	0.05%
2021/11/12	4	29.31	15	28.86	29.55	-11	10,498	-0.10%
2021/11/09	0	0.00	4	27.95	27.95	-4	10,379	-0.04%
2021/11/04	2	27.13	0	0.00	27.10	2	10,873	0.02%
2021/11/03	0	0.00	1	27.15	27.50	-1	10,892	-0.01%
2021/11/01	2	26.90	0	0.00	27.05	2	11,256	0.02%
2021/10/21	4	27.00	12	26.85	26.85	-8	11,544	-0.07%
2021/10/20	1	26.90	0	0.00	26.90	1	11,630	0.01%
2021/10/19	0	0.00	12	27.29	27.30	-12	11,719	-0.10%
2021/10/18	12	27.79	0	0.00	27.35	12	11,753	0.10%
2021/10/14	12	27.35	0	0.00	26.95	12	12,027	0.10%
2021/10/08	8	28.66	8	28.19	28.10	0	12,156	0.00%
2021/10/07	20	28.50	21	28.26	28.70	-1	12,374	-0.01%
2021/10/06	21	27.90	21	28.12	28.10	0	12,730	0.00%
2021/10/04	2	26.85	0	0.00	26.85	2	12,812	0.02%
2021/10/01	30	28.37	0	0.00	28.10	30	12,723	0.24%
2021/09/30	23	28.92	0	0.00	28.95	23	12,932	0.18%
2021/09/29	56	30.70	23	30.82	29.80	33	13,036	0.25%
2021/09/28	5	30.35	2	30.50	31.00	3	13,169	0.02%
2021/09/27	3	30.13	19	29.94	30.35	-16	16,563	-0.10%
2021/09/24	80	29.25	0	0.00	29.25	80	18,467	0.43%
2021/09/23	5	28.95	0	0.00	29.15	5	18,717	0.03%
2021/09/22	5	28.55	0	0.00	28.65	5	18,974	0.03%
2021/09/17	8	29.80	7	29.81	29.10	1	19,124	0.01%
2021/09/16	2	29.85	4	29.50	29.90	-2	18,943	-0.01%
2021/09/10	2	28.80	0	0.00	28.90	2	19,502	0.01%
2021/09/02	0	0.00	2	30.00	29.45	-2	22,413	-0.01%
2021/09/01	2	30.30	0	0.00	30.10	2	22,929	0.01%
2021/08/24	0	0.00	20	28.73	28.75	-20	26,576	-0.08%
2021/08/23	12	28.45	0	0.00	28.45	12	26,948	0.04%
2021/08/20	3	28.25	0	0.00	28.10	3	27,069	0.01%
2021/08/18	15	28.80	0	0.00	29.95	15	27,251	0.06%
2021/08/17	0	0.00	2	30.05	29.20	-2	27,885	-0.01%
2021/08/16	4	30.95	2	29.95	29.90	2	27,993	0.01%
2021/08/13	0	0.00	20	31.80	31.20	-20	28,018	-0.07%
2021/08/12	2	30.93	3.1	31.20	31.30	-1.1	28,173	0.00%
2021/08/11	12	31.05	8	31.30	30.00	4	28,360	0.01%
2021/08/10	0	0.00	1	30.70	30.70	-1	28,688	0.00%
2021/08/09	3	30.67	0	0.00	30.70	3	29,084	0.01%
2021/08/06	1	31.35	0.1	31.50	30.95	1	29,674	0.00%
2021/08/05	15	30.90	15	30.48	30.90	0	29,798	0.00%
2021/08/04	1	30.15	2	30.15	30.30	-1	30,190	0.00%
2021/08/03	0	0.00	11	29.50	29.60	-11	30,703	-0.04%
2021/07/30	0	0.00	5	29.20	29.15	-5	31,833	-0.02%
2021/07/29	15	29.03	10	29.05	29.30	5	32,167	0.02%
2021/07/28	17	28.85	10	29.28	28.90	7	32,510	0.02%
2021/07/27	22	29.40	0.1	29.35	29.25	21.9	33,073	0.07%
2021/07/26	10	30.08	29	30.16	29.75	-19	33,683	-0.06%
2021/07/23	17	30.40	15	30.00	30.45	2	34,349	0.01%
2021/07/22	26	29.50	16	29.85	29.45	10	34,457	0.03%
2021/07/21	5	29.85	5	30.25	29.30	0	34,896	0.00%
2021/07/19	20	31.30	15	31.22	31.40	5	35,307	0.01%
2021/07/16	19	31.35	25	31.23	31.30	-6	36,742	-0.02%
2021/07/15	19	30.90	24	30.39	31.15	-5	37,062	-0.01%
2021/07/14	10	29.70	10	30.28	30.05	0	37,787	0.00%
2021/07/13	0	0.00	2	30.85	30.15	-2	38,665	-0.01%
2021/07/12	10	31.85	29	31.77	31.45	-19	38,720	-0.05%
2021/07/09	15	31.90	16.1	32.13	31.80	-1.1	39,020	0.00%
2021/07/08	0	0.00	5	32.16	32.10	-5	39,246	-0.01%
2021/07/07	11	32.43	12	31.93	31.80	-1	39,497	0.00%
2021/07/06	1	33.00	6	32.66	33.35	-5	39,662	-0.01%
2021/07/05	15	32.72	4	32.66	32.75	11	39,482	0.03%
2021/07/02	45	34.64	740.5	34.63	32.00	-695.5	39,015	-1.78%	大賣/鉅額交易
2021/07/01	711	32.25	19.5	32.30	32.90	691.5	35,475	1.95%	大買/鉅額交易
2021/06/30	4	29.60	2	29.95	29.95	2	33,491	0.01%
2021/06/29	10	29.53	5	29.97	29.30	5	33,314	0.02%
2021/06/28	2	29.50	4	29.53	29.70	-2	33,309	-0.01%
2021/06/25	0	0.00	16.3	29.18	29.05	-16.3	33,238	-0.05%
2021/06/24	6	28.98	7	29.02	29.15	-1	33,558	0.00%
2021/06/23	1	29.00	5	28.88	28.75	-4	34,034	-0.01%
2021/06/22	1	29.35	2	29.28	29.00	-1	34,354	0.00%
2021/06/21	8	28.29	15	27.90	28.50	-7	34,152	-0.02%
2021/06/18	4	29.20	1	29.20	29.10	3	33,904	0.01%
2021/06/17	2	28.95	10	29.13	29.55	-8	33,817	-0.02%
2021/06/16	4.5	29.58	4	30.60	29.05	0.5	33,732	0.00%
2021/06/15	20	30.14	0	0.00	30.10	20	32,787	0.06%
2021/06/11	3	30.22	8	29.94	30.00	-5	32,499	-0.02%
2021/06/09	6	30.05	0	0.00	30.05	6	31,523	0.02%
2021/06/08	3	29.68	2	29.65	29.80	1	31,112	0.00%
2021/06/07	6	30.22	5	29.55	29.80	1	30,592	0.00%
2021/06/04	6	28.80	1	28.60	28.60	5	29,651	0.02%
2021/06/03	11	28.25	2	28.13	28.50	9	29,516	0.03%
2021/06/02	2	27.90	10	27.70	27.60	-8	29,646	-0.03%
2021/06/01	10	26.85	2	27.10	27.00	8	28,925	0.03%
2021/05/31	6	27.34	8	26.86	26.80	-2	28,924	-0.01%
2021/05/28	15	26.17	2	26.45	26.20	13	28,562	0.05%
2021/05/26	12	26.12	1	25.90	26.05	11	28,348	0.04%
2021/05/25	7	27.04	8	26.19	25.90	-1	28,179	0.00%
2021/05/24	16	25.10	15	25.28	25.15	1	27,684	0.00%
2021/05/21	10	24.75	5	24.80	24.80	5	27,756	0.02%
2021/05/20	5	24.22	2	24.95	24.00	3	27,565	0.01%
2021/05/18	33	24.47	31	24.83	24.85	2	26,955	0.01%
2021/05/17	14	24.45	4	24.75	24.05	10	26,378	0.04%
2021/05/14	7	27.40	0	0.00	26.70	7	25,940	0.03%
2021/05/13	5	24.55	0	0.00	25.00	5	25,311	0.02%
2021/05/12	5	25.20	2	25.38	25.70	3	25,069	0.01%
2021/05/11	4	29.15	30	29.21	28.00	-26	24,485	-0.11%
2021/05/10	27	29.01	17	28.84	28.90	10	23,939	0.04%
2021/05/07	0	0.00	4	30.30	29.05	-4	23,292	-0.02%
2021/05/06	6	32.12	1	31.45	32.25	5	22,826	0.02%
2021/05/05	2	31.68	32	31.87	31.30	-30	22,518	-0.13%
2021/05/04	0	0.00	5	29.90	30.20	-5	22,164	-0.02%
2021/05/03	3	33.35	3	32.97	32.65	0	21,499	0.00%
2021/04/29	1	32.70	24	32.83	33.50	-23	20,888	-0.11%
2021/04/28	0	0.00	7	32.50	32.50	-7	20,155	-0.03%
2021/04/27	0	0.00	61	32.54	32.60	-61	20,086	-0.30%
2021/04/26	1	31.40	87	31.93	32.10	-86	19,617	-0.44%
2021/04/23	137	31.26	1	30.90	31.30	136	19,396	0.70%	大買/鉅額交易
2021/04/22	10	33.16	13	32.30	31.75	-3	19,134	-0.02%
2021/04/21	0	0.00	2	31.65	31.40	-2	17,793	-0.01%
2021/04/20	20	30.85	11	30.90	31.85	9	17,379	0.05%
2021/04/19	21	31.21	1	32.15	32.65	20	16,683	0.12%
2021/04/16	6	29.73	2	29.58	29.70	4	15,557	0.03%
2021/04/15	6	29.00	97	29.34	29.15	-91	15,203	-0.60%
2021/04/14	0	0.00	80	27.53	27.90	-80	14,958	-0.53%
2021/04/13	5	28.85	6	28.78	28.20	-1	14,843	-0.01%
2021/04/12	1	29.00	0	0.00	29.60	1	14,702	0.01%
2021/04/08	0	0.00	2	27.95	28.00	-2	14,186	-0.01%
2021/04/07	1	27.55	0	0.00	27.80	1	14,574	0.01%
2021/04/06	7	27.79	7	27.96	27.90	0	14,641	0.00%
2021/03/31	1	27.45	11	27.36	27.50	-10	14,359	-0.07%
2021/03/30	1	27.30	0	0.00	27.30	1	14,217	0.01%
2021/03/29	0	0.00	3	27.07	27.00	-3	14,377	-0.02%
2021/03/26	9	26.54	0	0.00	26.80	9	15,094	0.06%
2021/03/25	1	25.55	23	25.62	25.95	-22	14,603	-0.15%
2021/03/19	1	24.10	10	24.18	24.10	-9	14,283	-0.06%
2021/03/18	3	24.83	10	24.85	24.85	-7	14,257	-0.05%
2021/03/12	15	25.25	3	25.20	25.30	12	14,393	0.08%
2021/03/11	97	25.18	14	25.13	25.10	83	14,430	0.58%
2021/03/10	2	25.43	5	25.32	25.35	-3	14,519	-0.02%
2021/03/09	10	25.10	5	25.40	25.25	5	14,525	0.03%
2021/03/08	10	25.85	126	25.77	25.65	-116	14,413	-0.80%	大賣/鉅額交易
2021/03/05	21	24.17	11	24.08	23.85	10	13,681	0.07%
2021/03/04	5	24.45	1	23.90	24.35	4	13,792	0.03%
2021/03/03	0	0.00	5	23.80	23.95	-5	13,780	-0.04%
2021/03/02	30	23.90	0	0.00	23.55	30	13,978	0.21%
2021/02/25	101	23.85	0	0.00	23.85	101	14,393	0.70%	大買/鉅額交易
2021/02/23	62	23.87	18	24.20	24.35	44	14,864	0.30%
2021/02/22	8	23.73	90.7	23.79	23.50	-82.7	14,685	-0.56%
2021/02/19	3	23.50	1	23.60	23.50	2	15,307	0.01%
2021/02/17	0	0.00	13	23.04	23.00	-13	15,831	-0.08%
2021/02/01	0	0.00	10	20.85	21.55	-10	18,013	-0.06%
2021/01/29	0	0.00	2	21.05	20.90	-2	18,260	-0.01%
2021/01/28	2	21.05	16	21.03	21.05	-14	18,452	-0.08%
2021/01/27	1	21.55	0	0.00	21.55	1	18,929	0.01%
2021/01/26	15	22.03	0	0.00	21.85	15	19,461	0.08%
2021/01/25	0	0.00	10	22.15	22.15	-10	20,193	-0.05%
2021/01/22	10	21.30	0	0.00	22.00	10	20,509	0.05%
2021/01/21	0	0.00	3	20.83	21.40	-3	20,749	-0.01%
2021/01/20	4	21.48	1	21.10	21.10	3	21,386	0.01%
2021/01/19	1	22.35	14	22.30	22.45	-13	22,351	-0.06%
2021/01/18	0	0.00	10	22.45	22.45	-10	23,010	-0.04%
2021/01/15	3	22.85	11	22.57	22.55	-8	23,183	-0.03%
2021/01/13	0	0.00	1	23.15	23.20	-1	23,221	0.00%
2021/01/12	0	0.00	1	23.00	23.10	-1	23,313	0.00%
2021/01/11	23	23.68	0	0.00	23.35	23	23,266	0.10%
2021/01/07	4	24.10	3	23.90	23.95	1	23,507	0.00%
2021/01/05	0	0.00	2	24.45	24.30	-2	23,331	-0.01%
2021/01/04	0	0.00	8	24.05	24.10	-8	23,022	-0.03%
2020/12/31	0	0.00	6	23.77	23.75	-6	22,751	-0.03%
2020/12/30	21	23.53	3	23.87	23.55	18	22,459	0.08%
2020/12/29	0	0.00	4	23.16	23.10	-4	21,832	-0.02%
2020/12/28	0	0.00	6	22.85	22.95	-6	21,601	-0.03%
2020/12/25	1	22.80	0	0.00	22.75	1	21,460	0.00%
2020/12/24	4	22.70	22	22.47	22.65	-18	21,423	-0.08%
2020/12/23	7	22.62	5	22.90	22.30	2	21,281	0.01%
2020/12/22	117	22.82	39	23.24	22.20	78	21,110	0.37%	大買/
2020/12/21	1	21.60	1	22.20	22.20	0	20,107	0.00%
2020/12/18	10	21.35	0	0.00	21.25	10	19,964	0.05%
2020/12/16	5	21.40	10	21.90	21.85	-5	19,924	-0.03%
2020/12/15	20	21.38	0	0.00	21.40	20	19,902	0.10%
2020/12/14	0	0.00	1	22.25	22.25	-1	19,836	-0.01%
2020/12/11	2	22.25	10	22.03	22.00	-8	19,820	-0.04%
2020/12/10	5	22.59	0	0.00	22.45	5	19,784	0.03%
2020/12/09	10	22.10	4	22.05	22.35	6	19,778	0.03%
2020/12/08	5	22.45	9	22.34	22.35	-4	20,209	-0.02%
2020/12/07	18	22.59	2	22.90	22.50	16	20,619	0.08%
2020/12/04	10	22.65	2	22.95	23.00	8	20,686	0.04%
2020/12/03	2	22.58	0	0.00	22.45	2	21,230	0.01%
2020/12/02	24	23.25	0	0.00	22.70	24	21,995	0.11%
2020/12/01	2	23.60	0	0.00	23.55	2	22,003	0.01%
2020/11/30	1	23.70	4	23.75	23.40	-3	22,222	-0.01%
2020/11/26	5	23.36	0	0.00	23.45	5	22,207	0.02%
2020/11/25	4	23.60	1	23.45	23.45	3	22,044	0.01%
2020/11/24	8	23.85	0	0.00	23.45	8	22,175	0.04%
2020/11/23	0	0.00	4	24.05	24.00	-4	22,055	-0.02%
2020/11/20	37	23.41	11	23.69	23.50	26	21,847	0.12%
2020/11/19	10	24.10	1	24.15	24.10	9	21,994	0.04%
2020/11/18	10	24.03	37	24.33	24.00	-27	22,015	-0.12%
2020/11/17	21	23.44	0	0.00	23.70	21	21,592	0.10%
2020/11/16	6	23.27	13	23.45	23.40	-7	21,668	-0.03%
2020/11/13	0	0.00	102	23.40	23.05	-102	21,653	-0.47%	大賣/鉅額交易
2020/11/12	31	22.77	10	22.50	22.60	21	21,895	0.10%
2020/11/11	0	0.00	96	23.62	23.55	-96	22,015	-0.44%
2020/11/10	40	23.09	20	22.93	23.15	20	22,065	0.09%
2020/11/09	35	23.44	19	23.38	23.65	16	21,824	0.07%
2020/11/06	2	22.70	43	22.87	23.00	-41	21,415	-0.19%
2020/11/05	30	22.95	0	0.00	23.00	30	21,116	0.14%
2020/11/04	22	22.90	0	0.00	22.80	22	21,000	0.10%
2020/11/03	0	0.00	6	22.88	23.05	-6	20,453	-0.03%
2020/11/02	38	22.52	1	22.85	22.30	37	19,871	0.19%
2020/10/30	26	22.62	23	22.76	22.75	3	19,090	0.02%
2020/10/29	101	22.55	7	22.75	22.75	94	18,736	0.50%	大買/
2020/10/28	11	22.23	28	22.57	22.50	-17	18,375	-0.09%
2020/10/27	6	22.57	20	22.49	22.15	-14	17,655	-0.08%
2020/10/26	14	21.83	11	22.05	21.35	3	16,454	0.02%
2020/10/23	9	20.94	15	21.07	21.15	-6	15,739	-0.04%
2020/10/22	6	20.56	7	20.43	20.55	-1	15,560	-0.01%
2020/10/21	2	20.40	7	20.61	20.55	-5	15,323	-0.03%
2020/10/20	0	0.00	1	20.20	20.30	-1	15,212	-0.01%
2020/10/19	0	0.00	5	20.05	20.00	-5	15,121	-0.03%
2020/10/15	25	19.79	0	0.00	19.95	25	14,777	0.17%
2020/10/14	7	19.50	10	19.46	19.50	-3	14,574	-0.02%
2020/10/13	9	19.07	11	19.39	18.90	-2	14,400	-0.01%
2020/10/12	5	18.61	0	0.00	18.50	5	14,170	0.04%
2020/10/08	3	19.00	0	0.00	19.00	3	14,123	0.02%
2020/10/06	0	0.00	3	19.45	19.35	-3	14,312	-0.02%
2020/10/05	0	0.00	5	19.00	19.10	-5	14,381	-0.03%
2020/09/29	0	0.00	2	18.90	18.75	-2	14,419	-0.01%
2020/09/28	1	18.60	6	18.62	18.95	-5	14,398	-0.03%
2020/09/25	2	18.50	5	18.50	18.30	-3	14,423	-0.02%
2020/09/23	0	0.00	4	19.00	18.75	-4	14,097	-0.03%
2020/09/22	0	0.00	10	19.00	19.15	-10	14,056	-0.07%
2020/09/18	4	19.63	0	0.00	19.45	4	13,968	0.03%
2020/09/17	0	0.00	2	20.00	19.55	-2	13,889	-0.01%
2020/09/15	0	0.00	5	19.50	19.65	-5	13,615	-0.04%
2020/09/14	2	19.23	0	0.00	19.15	2	13,512	0.01%
2020/09/11	12	20.33	7	19.84	19.90	5	13,290	0.04%
2020/09/10	4	20.78	11.4	20.91	20.90	-7.4	12,760	-0.06%
2020/09/09	4	20.30	5	20.15	20.50	-1	12,245	-0.01%
2020/09/08	9	21.11	14	20.89	20.75	-5	11,962	-0.04%
2020/09/07	11	21.45	3	21.07	21.45	8	11,200	0.07%
2020/09/04	2	19.48	0	0.00	19.50	2	10,332	0.02%
2020/09/03	0	0.00	8	19.44	19.55	-8	10,040	-0.08%
2020/09/02	2	19.35	1	19.60	19.15	1	9,755	0.01%
2020/09/01	12	19.14	10	19.10	19.10	2	9,488	0.02%
2020/08/28	5	19.05	19	19.33	19.00	-14	9,432	-0.15%
2020/08/27	0	0.00	6	18.86	18.75	-6	9,143	-0.07%
2020/08/26	0	0.00	2.1	19.19	19.10	-2.1	8,908	-0.02%
2020/08/25	12	19.03	0	0.00	18.90	12	8,808	0.14%
2020/08/24	3	18.68	2	18.80	19.00	1	8,210	0.01%
2020/08/20	3	18.52	2	18.30	18.35	1	7,781	0.01%
2020/08/19	17	18.90	1	18.60	19.20	16	7,423	0.22%
2020/08/18	2	18.65	4	18.60	18.75	-2	6,994	-0.03%
2020/08/17	1	18.10	355	18.26	18.30	-354	6,069	-5.83%	大賣/鉅額交易
2020/08/14	2	16.48	195	16.42	16.65	-193	5,671	-3.40%	大賣/鉅額交易
2020/08/10	0	0.00	24	14.88	15.00	-24	5,646	-0.43%
2020/08/06	20	14.55	0	0.00	14.55	20	5,595	0.36%
2020/08/05	12	14.35	0	0.00	14.35	12	5,588	0.21%
2020/07/28	2	14.00	0	0.00	13.65	2	5,748	0.03%
2020/07/10	10	14.60	0	0.00	14.45	10	5,834	0.17%
2020/07/09	10	15.10	12	15.18	14.95	-2	5,747	-0.03%
2020/07/01	3	14.40	0	0.00	14.65	3	5,819	0.05%
2020/06/29	5	14.60	1	14.65	14.65	4	5,870	0.07%
2020/06/17	0	0.00	5	15.05	15.10	-5	5,890	-0.08%
2020/06/12	5	14.55	0	0.00	14.85	5	6,030	0.08%
2020/06/08	10	15.40	0	0.00	15.20	10	6,151	0.16%
2020/06/05	0	0.00	10	15.15	15.30	-10	6,044	-0.17%
2020/06/04	0	0.00	7	15.02	14.90	-7	5,978	-0.12%
2020/06/03	12	14.73	7	14.91	14.85	5	6,041	0.08%
2020/06/02	2	14.40	0	0.00	14.35	2	5,901	0.03%
2020/06/01	0	0.00	5	14.55	14.40	-5	5,892	-0.08%
2020/05/29	5	14.10	0	0.00	14.10	5	5,836	0.09%
2020/05/27	9	14.37	10	14.35	14.40	-1	5,758	-0.02%
2020/05/26	12	14.49	0	0.00	14.40	12	5,730	0.21%
2020/05/22	6	14.57	0	0.00	14.50	6	5,613	0.11%
2020/05/21	2	14.95	0	0.00	15.00	2	5,515	0.04%
2020/05/20	0	0.00	11	15.41	15.15	-11	5,388	-0.20%
2020/05/19	11	14.37	6	14.90	15.15	5	4,976	0.10%
2020/05/15	0	0.00	5	13.75	13.80	-5	4,625	-0.11%
2020/05/14	55	13.88	0	0.00	13.80	55	4,601	1.20%
2020/05/13	0	0.00	15	14.25	14.30	-15	4,526	-0.33%
2020/05/12	10	14.53	0	0.00	14.45	10	4,523	0.22%
2020/05/11	0	0.00	5	15.00	14.80	-5	4,503	-0.11%
2020/05/07	0	0.00	2	14.55	14.75	-2	4,428	-0.05%
2020/05/06	2	14.85	0	0.00	14.65	2	4,405	0.05%
2020/05/05	60	14.52	0	0.00	14.50	60	4,365	1.37%
2020/05/04	5	14.65	2	14.65	14.55	3	4,350	0.07%
2020/04/30	20	15.00	16	14.99	15.05	4	4,319	0.09%
2020/04/29	5	14.35	0	0.00	14.45	5	4,221	0.12%
2020/04/27	10	14.55	10	14.50	14.55	0	4,295	0.00%
2020/04/24	20	14.15	0	0.00	14.15	20	4,259	0.47%
2020/04/22	30	13.28	0	0.00	13.65	30	4,204	0.71%
2020/04/21	110	13.81	0	0.00	13.65	110	4,189	2.63%	大買/鉅額交易
2020/04/20	20	14.20	0	0.00	14.20	20	4,109	0.49%
2020/04/17	41	14.47	0	0.00	14.40	41	4,096	1.00%
2020/04/16	55	14.38	0	0.00	14.55	55	4,025	1.37%
2020/04/15	100	14.65	0	0.00	14.75	100	4,073	2.45%
2020/04/14	7	14.55	15	14.60	14.65	-8	4,136	-0.19%
2020/04/13	13	14.80	38	14.61	14.50	-25	4,204	-0.59%
2020/04/10	5	13.95	0	0.00	14.05	5	4,208	0.12%
2020/04/09	30	13.85	0	0.00	13.85	30	4,376	0.69%
2020/04/08	27	13.29	0	0.00	13.70	27	4,602	0.59%
2020/04/07	43	13.46	0	0.00	13.50	43	4,560	0.94%
2020/04/06	2	13.30	0	0.00	13.45	2	4,520	0.04%
2020/03/31	0	0.00	2	13.15	12.90	-2	4,415	-0.05%
2020/03/26	10	12.15	0	0.00	12.10	10	4,391	0.23%
2020/03/25	12	12.64	0	0.00	12.50	12	4,449	0.27%
2020/03/24	0	0.00	56	11.65	11.95	-56	4,522	-1.24%
2020/03/23	25	10.89	0	0.00	11.20	25	4,528	0.55%
2020/03/20	0	0.00	5	11.25	11.45	-5	4,539	-0.11%
2020/03/19	25	10.78	15	11.10	10.65	10	4,501	0.22%
2020/03/18	0	0.00	1	12.05	11.80	-1	4,420	-0.02%
2020/03/16	13	12.85	0	0.00	12.95	13	4,351	0.30%
2020/03/13	10	13.05	0	0.00	12.85	10	4,268	0.23%
2020/03/12	7	13.90	0	0.00	14.05	7	4,130	0.17%
2020/03/09	5	15.75	0	0.00	15.10	5	3,995	0.13%
2020/03/06	2	16.20	0	0.00	16.20	2	3,834	0.05%
2020/03/04	5	16.30	0	0.00	16.40	5	3,863	0.13%
2020/02/25	5	16.70	0	0.00	16.80	5	4,017	0.12%
2020/02/12	0	0.00	5	16.90	17.15	-5	4,154	-0.12%
2020/02/05	5	16.50	5	16.70	16.50	0	4,184	0.00%
2020/02/03	5	16.15	1	16.10	16.30	4	4,143	0.10%
2020/01/30	5	17.35	0	0.00	16.80	5	4,097	0.12%
2020/01/20	0	0.00	2	18.50	18.45	-2	3,905	-0.05%
2020/01/07	5.2	18.75	0	0.00	18.75	5.2	3,715	0.14%
2020/01/06	5	19.05	0	0.00	19.05	5	3,620	0.14%
2020/01/02	2	19.10	1	18.95	19.15	1	3,422	0.03%
2019/12/19	0	0.00	5	18.60	18.60	-5	3,121	-0.16%
2019/12/17	0	0.00	5	18.35	18.40	-5	3,011	-0.17%
2019/12/16	5	18.20	0	0.00	18.25	5	3,007	0.17%
2019/12/02	5	18.05	0	0.00	18.05	5	3,549	0.14%
2019/11/29	5	18.25	0	0.00	18.20	5	3,559	0.14%
2019/11/26	0	0.00	10	18.45	18.50	-10	3,558	-0.28%
2019/11/12	10	18.05	0	0.00	18.05	10	3,863	0.26%
2019/11/06	0.2	18.60	0	0.00	18.60	0.2	3,957	0.00%
2019/11/05	5	18.55	0	0.00	18.50	5	3,982	0.13%
2019/10/28	10	18.65	0	0.00	18.60	10	4,158	0.24%
2019/10/22	1	18.50	0	0.00	18.40	1	4,318	0.02%
2019/10/21	0	0.00	8	18.58	18.70	-8	4,337	-0.18%
2019/10/17	3	18.20	0	0.00	18.30	3	4,384	0.07%
2019/10/15	5	18.25	0	0.00	18.10	5	4,481	0.11%
2019/10/04	0	0.00	10	18.40	18.20	-10	4,492	-0.22%
2019/09/20	0	0.00	1	19.10	19.00	-1	4,985	-0.02%
2019/09/19	2	18.90	0	0.00	18.90	2	4,961	0.04%
2019/09/17	1	19.10	0	0.00	19.05	1	4,952	0.02%
2019/09/16	2	19.80	22	19.68	19.40	-20	4,911	-0.41%
2019/09/05	0	0.00	2	19.00	18.85	-2	4,842	-0.04%
2019/09/02	30	18.83	0	0.00	19.05	30	4,865	0.62%
2019/08/30	0	0.00	50	18.60	18.55	-50	4,848	-1.03%
2019/08/23	0	0.00	20	18.60	18.50	-20	4,786	-0.42%
2019/08/21	1	18.30	0	0.00	18.30	1	4,730	0.02%
2019/08/20	1	18.60	0	0.00	18.55	1	4,683	0.02%
2019/08/16	2	18.40	0	0.00	18.30	2	4,620	0.04%
2019/08/15	2	18.08	0	0.00	18.05	2	4,564	0.04%
2019/08/13	1	17.70	0	0.00	17.70	1	4,391	0.02%
2019/08/08	36	18.27	0	0.00	18.40	36	4,331	0.83%
2019/08/07	12	18.50	0	0.00	18.55	12	4,296	0.28%
2019/08/06	6	18.40	0	0.00	18.65	6	4,314	0.14%
2019/08/05	30	19.20	0	0.00	18.85	30	4,308	0.70%
2019/08/02	10	20.10	0	0.00	19.90	10	4,263	0.23%
2019/07/29	0	0.00	5	20.55	20.45	-5	4,356	-0.11%
2019/07/25	2	20.65	0	0.00	20.65	2	4,432	0.05%
2019/07/11	2	20.70	0	0.00	20.65	2	4,975	0.04%
2019/07/10	0	0.00	2	20.80	20.85	-2	4,985	-0.04%
2019/07/03	0	0.00	1	21.40	21.40	-1	5,414	-0.02%
2019/07/01	0	0.00	3	21.13	21.20	-3	5,363	-0.06%
2019/06/28	2	20.63	0	0.00	20.50	2	5,273	0.04%
2019/06/14	1	20.40	1	20.30	20.30	0	4,938	0.00%
2019/06/03	4	20.63	0	0.00	20.25	4	4,993	0.08%
2019/05/24	1	21.10	0	0.00	21.10	1	5,157	0.02%
2019/05/14	0	0.00	11	21.20	21.45	-11	5,542	-0.20%
2019/05/13	0	0.00	9	21.30	21.10	-9	5,613	-0.16%
2019/05/10	20	21.08	10	21.05	21.15	10	5,727	0.17%
2019/05/06	0	0.00	30	21.50	21.85	-30	5,805	-0.52%
2019/05/03	4	21.60	0	0.00	21.85	4	5,793	0.07%
2019/05/02	0	0.00	1	21.60	21.65	-1	5,748	-0.02%
2019/04/30	0	0.00	1	21.20	21.25	-1	5,701	-0.02%
2019/04/29	1	20.90	2	20.95	21.05	-1	5,655	-0.02%
2019/04/26	35	21.69	1	21.80	21.30	34	5,629	0.60%
2019/04/19	0	0.00	5	23.80	24.00	-5	5,345	-0.09%
2019/04/15	1	24.25	0	0.00	24.20	1	5,539	0.02%
2019/04/11	1	24.75	0	0.00	24.70	1	5,516	0.02%
2019/04/10	1	25.00	0	0.00	25.10	1	5,396	0.02%
2019/04/09	8	24.82	12	24.79	25.00	-4	5,269	-0.08%
2019/04/08	10	24.08	0	0.00	23.85	10	5,034	0.20%
2019/03/29	3	23.95	0	0.00	23.95	3	4,894	0.06%
2019/03/28	2	24.00	0	0.00	23.95	2	4,894	0.04%
2019/03/27	2	23.80	0	0.00	24.00	2	4,924	0.04%
2019/03/26	1	23.75	0	0.00	23.70	1	4,946	0.02%
2019/03/22	2	24.25	0	0.00	24.00	2	4,930	0.04%
2019/03/21	4	24.20	0	0.00	24.10	4	4,916	0.08%
2019/03/19	0	0.00	8	24.00	24.00	-8	4,966	-0.16%
2019/03/14	0	0.00	9	23.50	23.50	-9	5,137	-0.18%
2019/02/26	1	24.35	0	0.00	24.00	1	6,108	0.02%
2019/02/13	1	24.10	0	0.00	24.10	1	6,041	0.02%
2019/02/12	0	0.00	2	24.70	24.50	-2	5,987	-0.03%
2019/02/11	2	24.70	0	0.00	24.75	2	5,937	0.03%
2019/01/30	5	24.55	15	24.35	25.05	-10	5,909	-0.17%
2019/01/25	10	24.10	10	24.05	24.05	0	5,898	0.00%
2019/01/09	12	22.98	4	23.34	22.70	8	6,405	0.12%
2019/01/08	2	22.00	0	0.00	21.90	2	6,245	0.03%
2018/12/24	0	0.00	30	22.35	22.30	-30	6,349	-0.47%
2018/12/19	30	22.50	0	0.00	22.10	30	6,555	0.46%
2018/12/18	0	0.00	20	22.40	22.40	-20	6,663	-0.30%
2018/12/11	0	0.00	20	23.13	23.05	-20	6,725	-0.30%
2018/12/07	34	24.59	0	0.00	24.30	34	6,611	0.51%
2018/12/05	0	0.00	1	23.80	24.15	-1	6,466	-0.02%
2018/12/04	0	0.00	10	23.65	24.05	-10	6,355	-0.16%
2018/12/03	11	23.35	0	0.00	24.00	11	6,242	0.18%
2018/11/26	5	22.90	0	0.00	22.45	5	5,654	0.09%
2018/11/22	0	0.00	7	23.65	23.35	-7	5,608	-0.12%
2018/11/14	0	0.00	7	22.30	22.45	-7	5,762	-0.12%
2018/11/13	19	22.56	5	22.65	22.45	14	5,804	0.24%
2018/11/12	0	0.00	14	22.29	22.20	-14	5,908	-0.24%
2018/11/06	6	22.20	0	0.00	22.15	6	6,550	0.09%
2018/11/05	3	21.85	9	21.48	21.80	-6	6,514	-0.09%
2018/11/01	0	0.00	11	21.03	21.05	-11	6,501	-0.17%
2018/10/31	0	0.00	1	20.50	20.85	-1	6,540	-0.02%
2018/10/30	8	20.00	0	0.00	20.00	8	6,525	0.12%
2018/10/26	10	20.11	3	20.05	20.20	7	6,575	0.11%
2018/10/25	1	19.50	0	0.00	19.50	1	6,541	0.02%
2018/10/24	0	0.00	5	21.45	21.20	-5	6,413	-0.08%
2018/10/22	0	0.00	5	23.30	23.35	-5	6,141	-0.08%
2018/10/19	2	22.35	2	22.50	22.45	0	6,136	0.00%
2018/10/12	5	25.50	0	0.00	25.50	5	5,962	0.08%
2018/10/11	3	25.90	0	0.00	25.15	3	5,961	0.05%
2018/10/09	0	0.00	10	28.40	27.90	-10	5,907	-0.17%
2018/10/08	0	0.00	2	28.65	28.65	-2	5,936	-0.03%
2018/10/05	0	0.00	5	28.45	28.55	-5	6,057	-0.08%
2018/09/27	5	29.75	0	0.00	29.70	5	6,035	0.08%
2018/09/26	3	30.00	0	0.00	29.80	3	6,041	0.05%
2018/09/19	2	27.85	0	0.00	27.70	2	5,871	0.03%
2018/09/14	2	28.25	0	0.00	28.60	2	6,015	0.03%
2018/08/31	0	0.00	1	29.75	29.65	-1	6,548	-0.02%
2018/08/28	3	30.83	0	0.00	30.75	3	6,708	0.04%
2018/08/17	1	31.35	1	31.20	30.70	0	7,205	0.00%
2018/08/16	0	0.00	5	30.45	30.45	-5	7,182	-0.07%
2018/08/14	6	29.71	1	30.30	31.10	5	7,046	0.07%
2018/08/13	0	0.00	2	28.60	28.30	-2	7,045	-0.03%
2018/08/03	5	28.85	0	0.00	28.70	5	7,443	0.07%
2018/07/27	0	0.00	1	28.45	28.50	-1	7,616	-0.01%
2018/07/26	1	27.80	1	28.40	28.50	0	7,664	0.00%
2018/07/25	2	27.65	0	0.00	27.80	2	7,687	0.03%
2018/07/24	1	27.35	0	0.00	27.25	1	7,695	0.01%
2018/07/23	2	27.20	0	0.00	27.00	2	7,747	0.03%
2018/07/18	3	27.80	2	27.45	27.50	1	8,138	0.01%
2018/07/17	2	28.20	2	28.40	27.90	0	8,189	0.00%
2018/07/16	9	28.68	1	28.55	28.40	8	8,405	0.10%
2018/07/13	0	0.00	20	29.63	29.90	-20	8,521	-0.23%
2018/07/12	1	29.00	0	0.00	29.40	1	8,529	0.01%
2018/07/10	2	29.05	0	0.00	29.10	2	8,815	0.02%
2018/06/22	0	0.00	1	29.50	29.75	-1	9,401	-0.01%
2018/06/11	4	30.48	0	0.00	30.25	4	9,420	0.04%
2018/06/07	11	31.86	0	0.00	31.90	11	9,401	0.12%
2018/06/01	0	0.00	2	31.80	31.50	-2	9,322	-0.02%
2018/05/31	0	0.00	4	32.00	32.10	-4	9,197	-0.04%
2018/05/28	7	31.53	1	31.65	31.30	6	9,018	0.07%
2018/05/24	0	0.00	15	32.60	33.20	-15	9,103	-0.16%
2018/05/23	15	34.05	0	0.00	34.00	15	9,061	0.17%
2018/05/22	5	33.80	1	33.30	33.25	4	8,908	0.04%
2018/05/21	24	34.82	15	33.50	33.60	9	8,885	0.10%
2018/05/18	47	32.89	13	33.00	33.95	34	8,590	0.40%
2018/05/17	5	32.50	0	0.00	31.75	5	8,254	0.06%
2018/05/16	6	31.56	0	0.00	31.70	6	8,172	0.07%
2018/05/15	10	31.75	0	0.00	31.45	10	8,296	0.12%
2018/05/14	0	0.00	2	31.70	32.40	-2	8,370	-0.02%
2018/05/11	2	31.35	0	0.00	31.80	2	8,389	0.02%
2018/04/26	0	0.00	2	33.80	33.60	-2	8,736	-0.02%
2018/04/25	0	0.00	8	32.01	32.10	-8	8,639	-0.09%
2018/04/23	0	0.00	5	32.70	32.50	-5	8,688	-0.06%
2018/04/20	0	0.00	2	33.70	33.10	-2	8,766	-0.02%
2018/04/16	0	0.00	1	32.50	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	2	31.95	31.90	-2	9,208	-0.02%
2018/04/12	0	0.00	10	30.60	31.10	-10	9,504	-0.11%
2018/03/31	0	0.00	5	30.70	30.60	-5	12,081	-0.04%
2018/03/30	120	30.52	120	30.75	30.65	0	13,086	0.00%	大買/大賣/
2018/03/29	10	30.38	1	30.50	30.50	9	13,452	0.07%
2018/03/27	1	29.80	10	30.10	30.00	-9	13,456	-0.07%
2018/03/20	0	0.00	1	29.90	29.90	-1	13,481	-0.01%
2018/03/19	3	29.40	0	0.00	29.50	3	13,563	0.02%
2018/03/12	5	29.05	5	29.00	28.60	0	13,987	0.00%
2018/03/01	0	0.00	1	28.75	29.70	-1	15,776	-0.01%
2018/02/23	0	0.00	2	28.00	28.00	-2	15,928	-0.01%
2018/02/21	2	27.50	0	0.00	27.50	2	16,059	0.01%
2018/02/09	2	26.90	0	0.00	27.10	2	16,231	0.01%
2018/02/08	1	27.05	0	0.00	27.25	1	16,352	0.01%
2018/02/06	1	26.95	0	0.00	26.35	1	16,691	0.01%
2018/02/02	2	29.15	2	29.20	28.95	0	17,734	0.00%
2018/01/30	10	29.35	0	0.00	29.35	10	17,647	0.06%
2018/01/26	0	0.00	1	30.10	29.80	-1	17,625	-0.01%
2018/01/25	2	29.55	0	0.00	29.55	2	17,442	0.01%
2018/01/23	1	29.25	0	0.00	29.10	1	17,398	0.01%
2018/01/22	0	0.00	2	28.95	29.70	-2	17,341	-0.01%
2018/01/19	1	29.25	0	0.00	29.15	1	17,290	0.01%
2018/01/16	0	0.00	8	29.81	29.65	-8	16,881	-0.05%
2018/01/15	4	30.04	5	30.35	29.90	-1	16,759	-0.01%
2018/01/11	1	30.40	0	0.00	30.35	1	16,355	0.01%
2018/01/09	0	0.00	2	31.38	31.60	-2	15,960	-0.01%
2018/01/08	5	31.30	0	0.00	31.15	5	15,651	0.03%
2018/01/05	5	30.80	1	30.30	30.80	4	15,233	0.03%
2018/01/04	18	30.88	1	30.60	30.15	17	14,980	0.11%
2018/01/03	4	30.39	0	0.00	30.35	4	14,682	0.03%
2018/01/02	1	30.85	0	0.00	30.80	1	14,308	0.01%