福懋 (1434)-第一金-安和券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
20.35
漲跌
▲0.25
漲幅
+1.24%
成交量
1,079張
產業
上市紡織類股
443人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

福懋 (1434)籌碼相關－第一金-安和券商分點個股進出

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-安和券商分點個股進出
第一金-安和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
2024/11/15	47	20.38	0	0.00	20.35	47	1,165	4.03%
2024/11/13	0.1	19.85	0	0.00	19.90	0.1	1,132	0.01%
2024/11/11	0	0.00	4	20.06	20.00	-4	1,117	-0.36%
2024/11/08	0	0.00	1	20.00	19.75	-1	1,094	-0.09%
2024/11/01	1	19.55	1	19.80	19.90	0	1,198	0.00%
2024/10/28	0	0.00	2	19.80	19.95	-2	1,202	-0.17%
2024/10/24	0	0.00	1	19.45	19.40	-1	1,238	-0.08%
2024/10/11	0	0.00	1	20.40	20.05	-1	1,318	-0.08%
2024/09/27	0	0.00	1	20.80	20.80	-1	1,318	-0.08%
2024/09/26	0	0.00	1	20.25	20.20	-1	1,297	-0.08%
2024/09/25	0	0.00	3	20.13	20.10	-3	1,294	-0.23%
2024/09/24	0	0.00	1	20.00	19.95	-1	1,286	-0.08%
2024/09/23	2	19.83	0	0.00	19.80	2	1,304	0.15%
2024/09/20	1	19.80	2	20.15	19.80	-1	1,303	-0.08%
2024/09/19	0	0.00	1	20.00	20.00	-1	1,248	-0.08%
2024/09/16	0	19.85	5	19.89	19.90	-5	1,256	-0.39%
2024/09/13	0	0.00	3	19.62	19.70	-3	1,261	-0.24%
2024/09/12	4	19.19	2	19.38	19.35	2	1,260	0.16%
2024/09/11	0	0.00	3	19.35	19.20	-3	1,256	-0.24%
2024/09/10	2	19.18	0	0.00	19.10	2	1,257	0.16%
2024/09/09	5	19.07	2	19.23	19.25	3	1,251	0.24%
2024/09/06	0	0.00	4	19.61	19.55	-4	1,214	-0.33%
2024/09/05	3	19.62	1	19.70	19.45	2	1,193	0.17%
2024/09/04	1.4	19.94	0	0.00	19.70	1.4	1,181	0.12%
2024/09/03	6	20.73	0	0.00	20.45	6	1,113	0.54%
2024/08/14	0	0.00	4	21.44	21.60	-4	1,140	-0.35%
2024/08/13	1	21.10	0	0.00	21.10	1	1,129	0.09%
2024/08/12	2	21.33	4	21.44	21.30	-2	1,145	-0.17%
2024/08/09	4	21.09	3	21.13	21.15	1	1,164	0.09%
2024/08/08	3	20.80	0	0.00	20.85	3	1,151	0.26%
2024/08/06	1	21.10	2	21.25	21.20	-1	1,162	-0.09%
2024/08/02	4	22.16	2	22.28	22.30	2	1,100	0.18%
2024/08/01	0	0.00	3	22.45	22.50	-3	1,104	-0.27%
2024/07/31	3	22.20	0	0.00	22.25	3	1,103	0.27%
2024/07/10	0.4	22.65	1	22.50	22.50	-0.7	1,107	-0.06%
2024/06/28	0	0.00	15	22.60	22.50	-15	1,130	-1.33%
2024/06/21	20	22.75	0	0.00	22.85	20	1,139	1.75%
2024/06/17	2	22.55	0	0.00	22.65	2	1,155	0.17%
2024/05/30	0	0.00	0	22.85	22.55	0	1,312	0.00%
2024/05/07	1	23.00	0	0.00	23.00	1	1,230	0.08%
2024/05/06	0	23.15	0	0.00	23.10	0	1,214	0.00%
2024/04/19	30.3	22.05	0.1	22.15	22.05	30.2	1,277	2.36%
2024/04/09	0	0.00	9	22.58	22.70	-9	1,171	-0.77%
2024/04/08	0	0.00	2	22.33	22.35	-2	1,169	-0.17%
2024/04/03	5	22.23	0	0.00	22.20	5	1,183	0.42%
2024/04/01	0	0.00	3	22.43	22.50	-3	1,230	-0.24%
2024/03/29	1	22.25	7	22.29	22.20	-6	1,244	-0.48%
2024/03/27	1	22.10	0	0.00	22.20	1	1,250	0.08%
2024/03/26	0	0.00	2	22.28	22.10	-2	1,251	-0.16%
2024/03/25	0	22.15	1	22.20	22.15	-1	1,252	-0.08%
2024/03/22	3	22.05	0	0.00	22.10	3	1,252	0.24%
2024/03/21	0	0.00	3	22.25	22.20	-3	1,245	-0.24%
2024/03/20	7	22.16	1	22.10	22.05	6	1,253	0.48%
2024/03/18	1	22.30	0	0.00	22.35	1	1,240	0.08%
2024/03/13	2	22.63	0	0.00	22.55	2	1,187	0.17%
2024/03/12	0	0.00	3	22.80	22.75	-3	1,180	-0.25%
2024/03/11	4	22.58	0	22.80	22.65	4	1,173	0.34%
2024/03/08	4	22.66	3	22.85	22.80	1	1,157	0.09%
2024/03/07	1	23.05	0	0.00	23.05	1	1,131	0.09%
2024/03/06	0.2	23.40	0	0.00	23.25	0.2	1,111	0.02%
2024/03/05	1	23.40	0	0.00	23.35	1	1,116	0.09%
2024/03/04	1	23.50	0	0.00	23.50	1	1,115	0.09%
2024/02/27	1	23.65	0	0.00	23.60	1	1,105	0.09%
2024/02/26	1	23.75	0	0.00	23.75	1	1,104	0.09%
2024/02/21	0.1	24.10	0	0.00	23.90	0.1	1,125	0.01%
2024/02/19	0	0.00	1	24.05	24.05	-1	1,151	-0.09%
2024/02/16	1	23.85	0	0.00	23.75	1	1,165	0.09%
2024/02/15	0.1	23.80	0	0.00	23.80	0.1	1,170	0.00%
2024/02/05	0	23.95	0	0.00	23.85	0	1,169	0.00%
2024/01/29	1	24.20	0	0.00	24.20	1	1,190	0.08%
2024/01/24	0	0.00	1	23.80	23.90	-1	1,189	-0.08%
2024/01/23	1	23.50	0	0.00	23.70	1	1,187	0.08%
2024/01/17	1	24.00	0	0.00	24.00	1	1,130	0.09%
2024/01/16	2	24.50	0	0.00	24.50	2	1,081	0.18%
2024/01/15	0	25.10	0	0.00	25.00	0	1,025	0.00%
2024/01/04	0	25.15	0	0.00	25.10	0	1,039	0.00%
2024/01/02	0	25.20	0	0.00	25.10	0	1,038	0.00%
2023/12/27	0	25.25	0	0.00	25.15	0	1,013	0.00%
2023/12/26	0	25.25	0	0.00	25.25	0	984	0.00%
2023/12/25	0.1	25.30	0	0.00	25.15	0.1	960	0.01%
2023/12/20	0	25.40	0	0.00	25.40	0	953	0.00%
2023/12/19	0	25.40	0	0.00	25.30	0	949	0.00%
2023/12/11	0	25.50	0	0.00	25.35	0	937	0.00%
2023/11/29	0	25.55	0	0.00	25.50	0	884	0.00%
2023/11/27	0	25.45	0	0.00	25.45	0	884	0.00%
2023/11/23	0	25.55	0	0.00	25.50	0	892	0.00%
2023/11/22	0	0.00	1	25.55	25.60	-1	890	-0.11%
2023/11/21	0	0.00	2	25.53	25.55	-2	897	-0.22%
2023/11/20	2	25.30	0	0.00	25.40	2	894	0.22%
2023/11/17	1	25.35	0	0.00	25.30	1	901	0.11%
2023/10/13	0.1	25.65	0	0.00	25.55	0.1	1,175	0.00%
2023/10/12	1	25.55	0	0.00	25.85	1	1,212	0.08%
2023/10/06	0.1	25.45	0	0.00	25.40	0.1	1,229	0.00%
2023/10/04	20	25.10	0	0.00	25.20	20	1,246	1.61%
2023/09/27	0.1	25.50	0	0.00	25.45	0.1	1,302	0.00%
2023/09/26	0.1	25.50	0	0.00	25.60	0.1	1,298	0.00%
2023/09/21	0.1	25.55	0	0.00	25.50	0.1	1,298	0.00%
2023/09/20	0.1	25.70	0	0.00	25.55	0.1	1,285	0.00%
2023/09/13	0.1	25.80	0	0.00	25.65	0.1	1,261	0.00%
2023/09/11	0.1	25.80	0	0.00	25.65	0.1	1,293	0.00%
2023/09/06	0.1	25.70	0	0.00	25.65	0.1	1,289	0.00%
2023/08/31	0.1	25.60	0	0.00	25.50	0.1	1,275	0.00%
2023/08/24	0.1	25.55	0	0.00	25.60	0.1	1,271	0.00%
2023/08/23	0.1	25.60	0	0.00	25.50	0.1	1,269	0.00%
2023/08/17	0.1	25.65	0	0.00	25.55	0.1	1,249	0.00%
2023/08/15	1	25.80	1	25.80	25.85	0	1,230	0.00%
2023/08/10	0.1	26.00	0	0.00	26.00	0.1	1,264	0.00%
2023/08/09	0	0.00	1	26.05	26.00	-1	1,258	-0.08%
2023/07/25	0.1	25.85	0	0.00	25.85	0.1	1,201	0.00%
2023/07/21	0.1	26.10	0	0.00	26.00	0.1	1,139	0.00%
2023/07/20	0.1	26.15	0	0.00	26.15	0.1	1,104	0.01%
2023/07/19	0.1	26.40	0	0.00	26.20	0.1	1,081	0.01%
2023/07/18	5.1	26.35	0	0.00	26.35	5.1	1,073	0.48%
2023/07/10	0.2	27.58	0	0.00	27.45	0.2	960	0.02%
2023/07/06	0.1	27.85	0	0.00	27.70	0.1	934	0.01%
2023/07/05	0	0.00	0.7	27.95	27.90	-0.7	914	-0.08%
2023/06/19	0	0.00	5	28.00	28.00	-5	957	-0.52%
2023/06/08	0.2	28.15	0	0.00	28.00	0.2	994	0.02%
2023/05/17	0	0.00	1	27.90	27.85	-1	1,112	-0.09%
2023/05/12	5	27.60	0	0.00	27.55	5	1,094	0.46%
2023/05/11	5	27.60	0	0.00	27.60	5	1,093	0.46%
2023/05/08	3	27.60	2	27.75	27.75	1	1,116	0.09%
2023/05/03	5	28.25	0	0.00	28.30	5	1,078	0.46%
2023/04/17	0	0.00	1	28.30	28.35	-1	1,090	-0.09%
2023/03/31	5	28.10	0	0.00	28.10	5	1,064	0.47%
2023/03/27	0	0.00	7	28.05	28.05	-7	1,083	-0.65%
2023/03/20	1	27.50	0	0.00	27.55	1	1,050	0.10%
2023/03/13	1	27.65	0	0.00	27.75	1	1,009	0.10%
2023/03/10	0	0.00	5	27.80	27.80	-5	997	-0.50%
2023/03/07	0	0.00	5	28.15	28.15	-5	968	-0.52%
2023/03/06	1	27.95	0	0.00	28.05	1	959	0.10%
2023/02/08	1	27.50	0	27.50	27.65	1	940	0.11%
2023/02/07	0	0.00	1	27.25	27.50	-1	929	-0.11%
2023/01/16	0.1	26.85	0	0.00	26.85	0.1	895	0.01%
2023/01/05	139	26.65	0	0.00	26.65	139	930	14.93%	大買/鉅額交易
2022/12/27	1	26.45	0	0.00	26.40	1	911	0.11%
2022/12/08	0	0.00	9	26.30	26.30	-9	1,027	-0.88%
2022/12/07	2	26.48	0	0.00	26.55	2	1,030	0.19%
2022/11/18	0.1	26.50	0	0.00	26.20	0.1	1,145	0.01%
2022/11/16	3	26.27	0	26.40	26.15	3	1,155	0.26%
2022/11/07	0	0.00	2	26.03	26.00	-2	1,190	-0.17%
2022/11/04	1	25.55	1	25.80	25.75	0	1,201	0.00%
2022/11/03	6	25.64	0	0.00	25.65	6	1,219	0.49%
2022/11/01	1	25.85	0	0.00	25.85	1	1,280	0.08%
2022/10/24	0	0.00	1	25.95	25.70	-1	1,310	-0.08%
2022/10/20	1	25.70	0	0.00	25.60	1	1,314	0.08%
2022/10/14	1	26.05	0	0.00	26.05	1	1,357	0.07%
2022/09/23	25	27.02	0	0.00	27.05	25	1,272	1.96%
2022/09/20	10	27.25	0	0.00	27.25	10	1,291	0.77%
2022/09/15	3	27.40	0	0.00	27.25	3	1,342	0.22%
2022/08/19	1	27.00	0	0.00	27.15	1	1,539	0.06%
2022/08/16	1	27.10	0	0.00	27.10	1	1,570	0.06%
2022/08/15	2	27.10	0	0.00	27.10	2	1,576	0.13%
2022/08/08	0	0.00	140	26.02	26.75	-140	1,543	-9.07%	大賣/鉅額交易
2022/08/04	0.1	25.70	0	0.00	25.60	0.1	1,543	0.00%
2022/07/28	0	0.00	1	26.00	25.90	-1	1,596	-0.06%
2022/07/27	1	25.80	0	0.00	25.80	1	1,604	0.06%
2022/07/26	0	0.00	3	25.92	25.85	-3	1,606	-0.19%
2022/07/25	0	0.00	1	26.55	26.50	-1	1,599	-0.06%
2022/07/22	2	26.28	0	0.00	26.25	2	1,606	0.12%
2022/07/19	0	0.00	4	26.36	26.40	-4	1,651	-0.24%
2022/07/07	4	26.15	0	0.00	26.15	4	1,737	0.23%
2022/07/06	3	26.38	0	0.00	26.20	3	1,752	0.17%
2022/06/24	0	0.00	1	27.00	27.05	-1	1,806	-0.06%
2022/06/22	0	0.00	2	26.55	26.50	-2	1,771	-0.11%
2022/06/21	0	0.00	6	26.48	26.65	-6	1,776	-0.34%
2022/06/20	1	26.05	0	0.00	25.95	1	1,776	0.06%
2022/06/16	0	0.00	1	26.40	26.05	-1	1,653	-0.06%
2022/06/15	3	26.10	0	0.00	26.10	3	1,990	0.15%
2022/06/07	4	26.76	0	0.00	26.60	4	2,120	0.19%
2022/05/30	0	0.00	1	27.00	27.15	-1	2,229	-0.04%
2022/05/27	0	0.00	8	26.52	26.70	-8	2,219	-0.36%
2022/05/26	0	0.00	4	26.29	26.30	-4	2,222	-0.18%
2022/05/24	2	26.03	0	0.00	26.05	2	2,295	0.09%
2022/05/23	4	26.13	1	26.50	26.20	3	2,286	0.13%
2022/05/20	2	26.15	0	0.00	26.40	2	2,284	0.09%
2022/05/19	3	26.20	0	0.00	26.35	3	2,285	0.13%
2022/05/18	0	0.00	205	26.34	26.50	-205	2,285	-8.97%	大賣/鉅額交易
2022/05/17	2	26.10	0	0.00	26.30	2	2,280	0.09%
2022/05/06	1	26.90	2	27.05	26.90	-1	2,209	-0.05%
2022/05/04	0.1	27.10	0	0.00	27.05	0.1	2,215	0.00%
2022/04/28	40	27.05	0	0.00	27.00	40	2,278	1.76%
2022/04/27	3.1	27.07	0	0.00	27.15	3.1	2,255	0.14%
2022/04/22	0	0.00	1	27.85	27.95	-1	2,214	-0.05%
2022/04/18	1.2	27.48	0	0.00	27.40	1.2	2,254	0.05%
2022/04/15	0.1	27.80	0	0.00	27.75	0.1	2,225	0.00%
2022/04/14	1	27.85	0	0.00	27.80	1	2,231	0.04%
2022/04/13	1	27.85	0	0.00	27.95	1	2,230	0.04%
2022/04/12	0.1	27.90	0	0.00	27.80	0.1	2,246	0.00%
2022/04/11	0.1	28.00	0	0.00	27.85	0.1	2,230	0.00%
2022/04/06	1	28.05	0	0.00	28.15	1	2,223	0.04%
2022/03/31	1	28.20	0	0.00	28.20	1	2,304	0.04%
2022/03/30	0	0.00	1	28.45	28.45	-1	2,437	-0.04%
2022/03/25	1	28.20	0	0.00	28.20	1	3,280	0.03%
2022/03/22	0	0.00	1	28.50	28.50	-1	3,819	-0.03%
2022/03/21	0	0.00	5	28.29	28.30	-5	3,829	-0.13%
2022/03/18	0	0.00	2.4	28.10	28.05	-2.4	3,833	-0.06%
2022/03/17	0	0.00	2	28.13	28.05	-2	3,499	-0.06%
2022/03/16	1.1	27.72	0	0.00	27.90	1.1	3,475	0.03%
2022/03/15	0.1	28.00	0	0.00	27.95	0.1	3,437	0.00%
2022/03/14	2	27.95	0	0.00	28.05	2	3,446	0.06%
2022/03/09	2	28.10	0	0.00	28.10	2	3,477	0.06%
2022/03/08	1	28.10	0	0.00	28.05	1	3,478	0.03%
2022/03/07	0.2	28.53	0	0.00	28.25	0.2	3,430	0.01%
2022/03/02	0.1	28.80	0	0.00	28.85	0.1	3,415	0.00%
2022/03/01	0.1	28.80	3	28.82	28.90	-2.9	3,430	-0.08%
2022/02/25	4.2	28.53	0	0.00	28.50	4.2	3,421	0.12%
2022/02/24	0.1	28.70	0	0.00	28.65	0.1	3,397	0.00%
2022/02/22	0.1	28.90	0	0.00	28.85	0.1	3,378	0.00%
2022/02/21	0	0.00	1	29.10	29.00	-1	3,390	-0.03%
2022/02/15	0.1	28.80	0	0.00	28.70	0.1	3,373	0.00%
2022/02/14	0.1	28.80	0	0.00	28.65	0.1	3,395	0.00%
2022/02/09	1	28.80	0	0.00	29.00	1	3,460	0.03%
2022/02/07	0.2	28.83	0	0.00	28.70	0.2	3,468	0.01%
2022/01/26	0.2	28.80	0	0.00	28.60	0.2	3,453	0.00%
2022/01/25	1.3	28.67	0	0.00	28.55	1.3	3,462	0.04%
2022/01/21	0	0.00	1	29.05	28.75	-1	3,438	-0.03%
2022/01/20	1	28.95	0	0.00	28.90	1	3,405	0.03%
2022/01/17	0.1	29.00	0	0.00	28.85	0.1	3,448	0.00%
2022/01/14	0.2	29.00	0	0.00	29.00	0.2	3,512	0.01%
2022/01/06	0.2	29.00	0	0.00	29.00	0.2	3,596	0.00%
2022/01/05	1	29.00	0	0.00	28.90	1	3,615	0.03%
2022/01/04	2	29.10	0	0.00	29.10	2	3,622	0.06%
2022/01/03	0	0.00	1	29.40	29.20	-1	3,626	-0.03%
2021/12/27	3	29.22	0	0.00	29.20	3	3,651	0.08%
2021/12/24	11	29.21	3	29.22	29.40	8	3,624	0.22%
2021/12/23	0	0.00	18	28.59	28.60	-18	3,492	-0.52%
2021/12/22	7	28.08	2	28.38	28.05	5	3,190	0.16%
2021/12/21	9	28.12	9	28.43	28.05	0	2,934	0.00%
2021/12/20	6.5	28.26	1	28.40	28.00	5.5	2,744	0.20%
2021/12/17	8.3	28.67	0	0.00	28.50	8.3	2,551	0.32%
2021/12/16	1	28.75	0	0.00	28.85	1	2,374	0.04%
2021/12/15	1	28.85	0	0.00	28.80	1	2,495	0.04%
2021/12/13	1	28.90	0	0.00	28.90	1	2,506	0.04%
2021/12/09	0	0.00	1	29.15	29.10	-1	2,476	-0.04%
2021/12/08	1	28.85	2	29.10	28.95	-1	2,456	-0.04%
2021/12/07	1	28.80	0	0.00	28.95	1	2,425	0.04%
2021/12/06	1	28.90	5.1	28.85	28.95	-4.1	2,399	-0.17%
2021/12/03	1	28.90	0	0.00	29.05	1	2,373	0.04%
2021/12/01	0.3	29.00	0	0.00	29.00	0.3	2,323	0.01%
2021/11/25	1	29.10	0	0.00	29.20	1	2,260	0.04%
2021/11/24	0	0.00	2	29.35	29.40	-2	2,237	-0.09%
2021/11/23	1	29.20	0	0.00	29.20	1	2,230	0.04%
2021/11/22	1	29.30	0	0.00	29.25	1	2,208	0.05%
2021/11/16	1	29.75	0	0.00	29.70	1	2,176	0.05%
2021/11/08	3	29.60	0	0.00	29.65	3	2,150	0.14%
2021/11/05	0	0.00	2	29.65	29.70	-2	2,155	-0.09%
2021/10/21	2	29.85	0	0.00	29.85	2	2,188	0.09%
2021/10/18	0	0.00	1	30.15	30.15	-1	2,221	-0.05%
2021/10/15	1	29.80	0	0.00	29.90	1	2,225	0.04%
2021/10/14	1	29.80	0	0.00	29.95	1	2,222	0.05%
2021/10/13	1	29.75	0	0.00	29.75	1	2,221	0.05%
2021/10/07	1	29.90	3	30.20	29.95	-2	2,155	-0.09%
2021/10/06	0	0.00	6	29.95	30.00	-6	2,131	-0.28%
2021/10/05	9	29.68	0	0.00	29.65	9	2,105	0.43%
2021/09/28	0	0.00	5	29.71	30.00	-5	2,067	-0.24%
2021/09/27	0	0.00	2	29.45	29.30	-2	2,052	-0.10%
2021/09/24	5	29.14	0	0.00	29.10	5	2,003	0.25%
2021/09/23	2	29.28	0	0.00	29.15	2	1,934	0.10%
2021/09/09	11	30.30	0	0.00	30.15	11	1,911	0.58%
2021/09/03	0	0.00	1	31.25	31.20	-1	1,921	-0.05%
2021/08/31	0	0.00	1	31.20	31.20	-1	1,964	-0.05%
2021/08/26	1	30.50	1	30.85	30.90	0	2,038	0.00%
2021/08/25	0	0.00	1	30.80	30.90	-1	2,051	-0.05%
2021/08/24	0	0.00	3	30.62	30.70	-3	2,059	-0.15%
2021/08/23	2	30.10	1	30.15	30.20	1	2,059	0.05%
2021/08/20	3	29.80	0	0.00	29.80	3	2,077	0.14%
2021/08/19	5	30.02	1	30.10	30.10	4	2,072	0.19%
2021/08/16	1	31.05	0	0.00	31.00	1	2,058	0.05%
2021/08/11	1	31.30	0	0.00	31.25	1	2,049	0.05%
2021/08/10	0	0.00	90	30.60	30.85	-90	2,068	-4.35%
2021/08/06	3	30.80	0	0.00	30.85	3	2,209	0.14%
2021/08/05	0	0.00	2	30.95	30.85	-2	2,276	-0.09%
2021/07/30	2	32.50	0	0.00	32.55	2	2,650	0.08%
2021/07/28	0	0.00	1	32.80	32.60	-1	2,742	-0.04%
2021/07/23	0	0.00	2	33.23	33.15	-2	2,991	-0.07%
2021/07/21	0	0.00	2	32.15	32.45	-2	2,955	-0.07%
2021/07/16	0	0.00	3	32.15	32.05	-3	3,114	-0.10%
2021/07/12	2	31.95	0	0.00	31.95	2	3,558	0.06%
2021/07/06	0	0.00	1	32.75	32.80	-1	3,638	-0.03%
2021/07/01	0	0.00	1	32.40	32.20	-1	3,693	-0.03%
2021/06/04	3	31.10	0	0.00	30.90	3	4,074	0.07%
2021/06/02	0	0.00	4	31.23	31.50	-4	4,088	-0.10%
2021/05/31	0	0.00	4	31.05	30.90	-4	4,099	-0.10%
2021/05/27	4	30.90	20	30.89	30.55	-16	4,144	-0.39%
2021/05/26	3	31.00	0	0.00	31.55	3	4,166	0.07%
2021/05/25	3	31.20	10	31.55	31.40	-7	4,180	-0.17%
2021/05/24	0	0.00	20	30.69	30.90	-20	4,185	-0.48%
2021/05/17	10	29.27	10	29.30	28.95	0	4,276	0.00%
2021/05/14	3	30.05	0	0.00	30.15	3	4,178	0.07%
2021/05/13	34	30.30	10	30.15	30.30	24	4,120	0.58%
2021/05/12	1	31.00	1	30.60	30.90	0	4,049	0.00%
2021/05/11	3	34.00	7	33.85	33.45	-4	3,896	-0.10%
2021/05/10	0	0.00	11	33.78	33.80	-11	3,753	-0.29%
2021/05/07	11	33.63	0	0.00	33.30	11	3,726	0.30%
2021/05/06	1	33.70	1	33.70	33.70	0	3,698	0.00%
2021/05/05	2	33.55	1	32.90	33.30	1	3,643	0.03%
2021/05/04	17	33.34	66	32.81	32.50	-49	3,584	-1.37%
2021/05/03	2	33.45	3	33.85	33.45	-1	3,445	-0.03%
2021/04/29	3	33.05	0	0.00	33.10	3	3,406	0.09%
2021/04/23	0	0.00	1	32.70	32.55	-1	3,413	-0.03%
2021/04/21	1	32.50	1	32.45	32.45	0	3,335	0.00%
2021/04/20	2	32.83	0	0.00	32.70	2	3,322	0.06%
2021/04/19	0	0.00	3	32.40	32.95	-3	3,211	-0.09%
2021/04/16	6	31.69	7	31.67	32.05	-1	3,101	-0.03%
2021/04/15	0	0.00	1	31.25	31.40	-1	3,040	-0.03%
2021/04/14	2	30.90	0	0.00	31.00	2	3,092	0.06%
2021/04/09	0	0.00	1	31.40	31.40	-1	3,143	-0.03%
2021/04/06	0	0.00	1	31.40	31.35	-1	3,152	-0.03%
2021/04/01	1	30.80	1	30.95	30.85	0	3,089	0.00%
2021/03/31	0	0.00	42.1	30.80	30.80	-42.1	3,081	-1.37%
2021/03/29	0	0.00	1	30.70	30.65	-1	3,110	-0.03%
2021/03/26	0	0.00	1	30.75	30.70	-1	3,126	-0.03%
2021/03/25	0	0.00	2.4	30.56	30.70	-2.4	3,142	-0.08%
2021/03/23	5	30.39	0	0.00	30.50	5	3,153	0.16%
2021/03/22	6	30.31	3	30.77	30.80	3	3,161	0.09%
2021/03/19	2	30.15	6	30.90	31.00	-4	3,179	-0.13%
2021/03/17	5	30.30	5	30.25	30.35	0	3,074	0.00%
2021/03/15	13	30.37	0	0.00	30.45	13	3,134	0.41%
2021/03/12	10	30.73	0	0.00	30.80	10	3,142	0.32%
2021/03/11	6	30.78	2	30.85	30.75	4	3,219	0.12%
2021/03/09	1	30.50	0	0.00	30.70	1	3,337	0.03%
2021/03/08	3	30.45	1	30.75	30.45	2	3,362	0.06%
2021/03/05	1	30.35	0	0.00	30.50	1	3,399	0.03%
2021/03/04	3	30.52	2	30.60	30.65	1	4,696	0.02%
2021/03/03	0	0.00	5	30.63	30.75	-5	4,754	-0.11%
2021/02/26	4	30.18	0	0.00	30.35	4	4,827	0.08%
2021/02/25	0	0.00	1	30.65	30.60	-1	4,823	-0.02%
2021/02/23	5	30.40	2	30.55	30.55	3	4,828	0.06%
2021/02/22	0	0.00	3	30.08	30.20	-3	4,830	-0.06%
2021/02/19	5	29.82	0	0.00	29.85	5	4,842	0.10%
2021/02/18	0	0.00	6	30.06	30.05	-6	4,840	-0.12%
2021/02/17	1	29.25	2	29.58	29.55	-1	4,866	-0.02%
2021/02/05	0	0.00	2	29.60	29.55	-2	4,825	-0.04%
2021/02/04	1	29.25	0	0.00	29.50	1	4,845	0.02%
2021/02/03	0	0.00	4	29.41	29.40	-4	4,961	-0.08%
2021/01/29	5	29.03	0	0.00	29.10	5	5,110	0.10%
2021/01/28	1	29.10	0	0.00	29.15	1	5,075	0.02%
2021/01/27	1	29.10	0	0.00	29.10	1	5,067	0.02%
2021/01/25	0	0.00	2	29.45	29.45	-2	5,073	-0.04%
2021/01/22	7	29.12	1	29.25	29.25	6	5,097	0.12%
2021/01/21	2	29.68	0	0.00	29.60	2	5,041	0.04%
2021/01/15	1	30.05	0	0.00	30.25	1	5,016	0.02%
2021/01/14	10	30.13	0	0.00	30.15	10	4,991	0.20%
2021/01/13	1	30.15	0	0.00	30.15	1	4,957	0.02%
2021/01/12	5	30.20	0	0.00	30.15	5	4,931	0.10%
2021/01/11	5	30.33	0	0.00	30.30	5	4,918	0.10%
2021/01/08	2	30.28	0.1	30.50	30.50	1.9	4,907	0.04%
2021/01/07	1	30.35	0	0.00	30.55	1	4,895	0.02%
2021/01/06	1	30.70	0	0.00	30.60	1	4,853	0.02%
2021/01/05	7	30.99	0	0.00	30.85	7	4,823	0.15%
2020/12/30	0.1	31.20	0	0.00	31.05	0.1	4,793	0.00%
2020/12/28	0	0.00	2	30.98	30.95	-2	4,779	-0.04%
2020/12/25	0	0.00	1	30.85	30.80	-1	4,768	-0.02%
2020/12/24	11	30.75	2	30.93	30.55	9	4,775	0.19%
2020/12/23	1	30.45	0	0.00	30.45	1	4,732	0.02%
2020/12/22	1	30.70	3	30.83	30.45	-2	4,772	-0.04%
2020/12/21	0	0.00	6	30.62	30.70	-6	4,825	-0.12%
2020/12/18	21	30.34	2	30.43	30.30	19	4,848	0.39%
2020/12/17	10	30.33	5	30.35	30.30	5	4,900	0.10%
2020/12/15	3	29.95	0	0.00	29.90	3	5,279	0.06%
2020/12/14	2	30.05	0	0.00	30.00	2	5,311	0.04%
2020/12/11	4	30.08	0	0.00	30.00	4	5,366	0.07%
2020/12/10	0	0.00	4	30.60	30.50	-4	5,497	-0.07%
2020/12/09	2	30.40	1	30.40	30.35	1	5,656	0.02%
2020/12/08	6	30.66	0	0.00	30.60	6	5,620	0.11%
2020/12/04	0	0.00	1	30.90	30.90	-1	5,501	-0.02%
2020/12/01	3	30.95	5	31.11	31.05	-2	5,367	-0.04%
2020/11/30	20	31.02	1	31.60	30.65	19	5,328	0.36%
2020/11/27	1	31.10	2	31.50	31.25	-1	4,047	-0.02%
2020/11/26	5	31.24	3	31.48	31.35	2	4,008	0.05%
2020/11/25	2	31.65	0	0.00	31.65	2	4,007	0.05%
2020/11/24	1	31.70	0	0.00	31.60	1	4,004	0.02%
2020/11/20	1	31.70	0	0.00	31.70	1	4,008	0.02%
2020/11/18	1	31.95	2	32.08	32.20	-1	4,003	-0.02%
2020/11/16	3	31.73	2	31.65	31.65	1	4,028	0.02%
2020/11/12	3	32.17	0	0.00	32.25	3	4,011	0.07%
2020/11/11	0	0.00	1	32.35	32.60	-1	4,016	-0.02%
2020/11/10	0	0.00	4	31.71	31.75	-4	3,925	-0.10%
2020/11/09	4.5	31.13	0	0.00	31.10	4.5	3,873	0.12%
2020/11/05	1	31.20	0	0.00	31.35	1	3,853	0.03%
2020/11/03	2	31.35	0	0.00	31.40	2	3,849	0.05%
2020/10/30	1	31.25	0	0.00	31.25	1	3,877	0.03%
2020/10/28	0	0.00	2	32.03	31.90	-2	3,859	-0.05%
2020/10/26	3	31.30	0	0.00	31.35	3	3,822	0.08%
2020/10/20	0	0.00	3	31.05	31.15	-3	3,922	-0.08%
2020/10/19	1	31.20	1	31.40	31.10	0	3,949	0.00%
2020/10/16	0.2	31.25	0	0.00	31.25	0.2	3,966	0.01%
2020/10/14	1	31.10	0	0.00	31.10	1	3,966	0.03%
2020/10/13	1	31.40	0	0.00	31.25	1	3,938	0.03%
2020/10/08	4	31.53	0	0.00	31.90	4	3,958	0.10%
2020/10/07	1	31.60	0	0.00	31.60	1	3,952	0.03%
2020/10/05	1	31.50	0	0.00	31.20	1	4,243	0.02%
2020/09/23	1	31.40	0	0.00	31.45	1	4,546	0.02%
2020/09/22	1	32.10	0	0.00	32.05	1	4,522	0.02%
2020/09/21	1	33.25	0	0.00	33.00	1	4,590	0.02%
2020/09/18	8	33.76	0	0.00	34.00	8	4,810	0.17%
2020/09/17	13.5	33.20	0	0.00	33.25	13.5	4,801	0.28%
2020/09/16	1	32.70	4	32.86	32.80	-3	5,036	-0.06%
2020/09/15	16	33.31	3	33.25	33.10	13	5,272	0.25%
2020/09/14	1	31.95	7	31.33	32.50	-6	5,275	-0.11%
2020/09/11	0	0.00	4	31.06	31.00	-4	5,192	-0.08%
2020/09/09	0	0.00	2	30.88	30.90	-2	5,324	-0.04%
2020/09/08	2	30.73	0	0.00	30.65	2	5,371	0.04%
2020/09/07	0	0.00	1	31.00	31.00	-1	5,388	-0.02%
2020/09/04	2	30.63	0	0.00	30.80	2	5,498	0.04%
2020/09/02	7	30.72	1	30.65	30.70	6	5,721	0.10%
2020/09/01	1	31.00	0	0.00	31.15	1	5,800	0.02%
2020/08/31	0	0.00	4	31.41	31.65	-4	5,845	-0.07%
2020/08/28	4	30.66	0	0.00	30.70	4	5,793	0.07%
2020/08/26	0	0.00	3	31.03	31.20	-3	5,865	-0.05%
2020/08/25	0	0.00	4	30.73	30.65	-4	5,854	-0.07%
2020/08/24	7	30.35	0	0.00	30.30	7	5,936	0.12%
2020/08/17	0	0.00	4	30.90	31.00	-4	5,846	-0.07%
2020/08/14	0	0.00	2	30.55	30.55	-2	5,828	-0.03%
2020/08/12	8	30.43	1	30.65	30.25	7	5,798	0.12%
2020/08/11	1	31.00	0	0.00	30.85	1	5,767	0.02%
2020/08/10	0	0.00	30	30.74	30.80	-30	5,751	-0.52%
2020/08/07	1	30.25	0	0.00	30.30	1	5,747	0.02%
2020/08/06	3	30.42	5	30.72	30.55	-2	5,743	-0.03%
2020/08/05	0	0.00	8	30.35	30.50	-8	5,736	-0.14%
2020/08/04	0	0.00	4	30.09	30.00	-4	5,699	-0.07%
2020/08/03	11	29.95	0	0.00	29.80	11	5,688	0.19%
2020/07/31	8	30.25	1	30.30	30.20	7	5,647	0.12%
2020/07/30	1	30.25	23	30.59	30.65	-22	5,623	-0.39%
2020/07/29	8	30.17	16	30.47	30.00	-8	5,605	-0.14%
2020/07/28	2	30.08	0	0.00	30.20	2	5,587	0.04%
2020/07/24	1	31.30	0	0.00	31.25	1	5,533	0.02%
2020/07/23	8	31.67	2	31.65	31.65	6	5,508	0.11%
2020/07/22	6	32.01	1	32.35	31.95	5	5,498	0.09%
2020/07/21	0	0.00	1	32.30	32.10	-1	5,463	-0.02%
2020/07/20	11	32.18	0	0.00	32.00	11	5,458	0.20%
2020/07/16	1	32.55	1	33.10	32.55	0	5,448	0.00%
2020/07/15	9	33.04	0	0.00	32.60	9	5,407	0.17%
2020/07/14	1	33.50	6	33.66	33.50	-5	5,368	-0.09%
2020/07/13	3	32.57	2	32.70	33.40	1	5,369	0.02%
2020/07/10	3	36.50	11	36.40	36.25	-8	5,179	-0.15%
2020/07/09	7	37.02	0	0.00	36.90	7	5,054	0.14%
2020/07/08	6	37.10	6	37.65	37.35	0	4,933	0.00%
2020/07/07	6	37.23	0	0.00	37.10	6	4,801	0.12%
2020/07/06	8	37.50	4	37.66	37.55	4	4,715	0.08%
2020/07/03	3	37.25	0	0.00	37.35	3	4,663	0.06%
2020/07/02	16	37.36	3	37.33	37.35	13	4,630	0.28%
2020/07/01	0	0.00	9	36.90	36.85	-9	4,606	-0.20%
2020/06/30	5	36.95	5	37.20	36.40	0	4,573	0.00%
2020/06/29	12	36.88	2	37.65	36.50	10	4,439	0.23%
2020/06/24	8	37.68	1.5	37.60	37.25	6.5	4,125	0.16%
2020/06/23	3	38.10	0	0.00	38.10	3	3,817	0.08%
2020/06/22	0	0.00	6	39.68	38.55	-6	3,485	-0.17%
2020/06/19	2	38.78	1	38.95	39.95	1	3,161	0.03%
2020/06/18	0	0.00	2	39.00	39.25	-2	2,893	-0.07%
2020/06/17	1	38.70	0	0.00	38.70	1	2,787	0.04%
2020/06/16	4	37.90	0	0.00	38.00	4	2,741	0.15%
2020/06/15	0	0.00	1	38.25	37.55	-1	2,715	-0.04%
2020/06/12	1	38.85	0	0.00	38.40	1	2,695	0.04%
2020/06/11	0	0.00	17	39.35	39.65	-17	2,679	-0.63%
2020/06/10	10	39.44	3	39.40	39.70	7	2,603	0.27%
2020/06/09	0	0.00	9	39.11	39.45	-9	2,523	-0.36%
2020/06/05	0	0.00	5	37.40	37.50	-5	2,338	-0.21%
2020/06/04	90	36.50	1	36.55	36.55	89	2,266	3.93%
2020/06/03	3	36.12	0	0.00	36.05	3	2,248	0.13%
2020/06/02	2	35.55	5	35.15	35.55	-3	2,204	-0.14%
2020/05/08	0	0.00	10	33.48	33.60	-10	1,899	-0.53%
2020/04/30	3	33.78	0	0.00	34.05	3	1,900	0.16%
2020/04/28	9	32.83	1	32.85	32.90	8	1,885	0.42%
2020/04/27	0	0.00	1	32.25	32.30	-1	1,918	-0.05%
2020/03/25	0	0.00	4	30.70	30.55	-4	1,703	-0.23%
2020/03/24	0	0.00	3	29.60	29.85	-3	1,693	-0.18%
2020/03/19	1	27.50	0	0.00	27.95	1	1,652	0.06%
2020/03/18	1	28.80	0	0.00	28.60	1	1,599	0.06%
2020/03/17	22	29.07	0	0.00	29.15	22	1,556	1.41%
2020/03/16	4	29.50	0	0.00	29.60	4	1,515	0.26%
2020/03/13	1	28.40	0	0.00	28.80	1	1,460	0.07%
2020/03/09	0.1	33.00	0	0.00	32.80	0.1	1,335	0.01%
2020/02/26	0	0.00	5	33.80	33.80	-5	1,288	-0.39%
2020/02/25	0	0.00	1	34.10	34.20	-1	1,271	-0.08%
2020/02/20	0	0.00	1	34.20	34.00	-1	1,251	-0.08%
2020/02/05	1	33.70	0	0.00	33.70	1	1,301	0.08%
2020/01/06	5	34.15	0	0.00	34.20	5	1,283	0.39%
2019/12/23	10	34.20	0	0.00	34.45	10	1,301	0.77%
2019/11/20	5	34.07	0	0.00	34.15	5	1,385	0.36%
2019/11/19	0	0.00	10.1	34.05	34.00	-10.1	1,396	-0.72%
2019/11/08	1	34.65	0	0.00	34.45	1	1,389	0.07%
2019/10/30	2	34.85	0	0.00	34.95	2	1,385	0.14%
2019/10/24	1	34.95	0	0.00	35.05	1	1,361	0.07%
2019/10/23	0	0.00	5	34.95	34.85	-5	1,378	-0.36%
2019/10/21	0	0.00	1	35.20	35.20	-1	1,387	-0.07%
2019/10/18	1	34.90	1	34.90	34.75	0	1,377	0.00%
2019/10/03	60	33.85	0	0.00	33.90	60	1,491	4.02%
2019/09/25	20	34.05	0	0.00	33.90	20	1,473	1.36%
2019/09/11	20	34.75	0	0.00	34.65	20	1,505	1.33%
2019/08/19	0	0.00	10	34.85	34.80	-10	1,582	-0.63%
2019/08/16	0	0.00	10	33.75	33.95	-10	1,582	-0.63%
2019/08/15	1	33.60	0	0.00	33.60	1	1,585	0.06%
2019/07/23	5	36.00	0	0.00	35.80	5	1,756	0.28%
2019/07/22	0	0.00	1	36.40	36.15	-1	1,749	-0.06%
2019/07/19	5	36.55	0	0.00	36.50	5	1,754	0.29%
2019/06/14	7	38.25	4	37.95	38.00	3	1,736	0.17%
2019/06/04	0	0.00	2	38.35	38.50	-2	1,842	-0.11%
2019/05/29	10	38.10	0	0.00	37.95	10	1,925	0.52%
2019/05/27	0	0.00	10.1	37.95	38.15	-10.1	1,942	-0.52%
2019/05/17	1	37.10	0	0.00	37.10	1	2,068	0.05%
2019/05/16	1	37.15	0	0.00	37.35	1	2,074	0.05%
2019/05/14	5	36.68	0	0.00	36.60	5	2,099	0.24%
2019/05/10	3	37.22	0	0.00	37.20	3	2,092	0.14%
2019/05/09	8	37.29	0	0.00	37.20	8	2,098	0.38%
2019/05/08	200	37.83	6	37.45	37.80	194	2,089	9.28%	大買/鉅額交易
2019/04/29	5	37.00	0	0.00	37.05	5	1,979	0.25%
2019/04/25	0	0.00	0.1	36.60	36.70	-0.1	1,961	0.00%
2019/04/19	0	0.00	45	35.98	35.85	-45	1,966	-2.29%
2019/04/11	45	36.35	0	0.00	36.10	45	1,986	2.27%
2019/04/01	11	36.17	0	0.00	36.15	11	1,873	0.59%
2019/03/14	0	0.00	1	36.85	36.45	-1	1,814	-0.06%
2019/03/04	10	35.60	0	0.00	35.80	10	1,743	0.57%
2019/01/17	3	34.85	0	0.00	34.75	3	1,442	0.21%
2018/12/27	0	0.00	1	33.80	33.80	-1	1,671	-0.06%
2018/12/25	15	34.00	0	0.00	33.90	15	1,700	0.88%
2018/12/22	1	35.25	0	0.00	35.25	1	1,712	0.06%
2018/12/19	0	0.00	1	36.20	35.90	-1	1,790	-0.06%
2018/12/14	1	34.95	3	35.00	34.70	-2	1,836	-0.11%
2018/12/13	15	34.73	25	34.82	35.00	-10	1,837	-0.54%
2018/12/06	1	33.30	0	0.00	33.30	1	1,929	0.05%
2018/12/04	1	33.55	0	0.00	33.50	1	1,940	0.05%
2018/12/03	8	33.70	0	0.00	33.50	8	1,929	0.41%
2018/11/30	1	33.45	0	0.00	33.60	1	1,915	0.05%
2018/11/19	1	34.10	0	0.00	34.00	1	2,033	0.05%
2018/10/31	0	0.00	1	33.60	33.65	-1	2,019	-0.05%
2018/10/24	1	33.25	0	0.00	33.25	1	1,996	0.05%
2018/10/17	0	0.00	1	33.70	33.35	-1	1,989	-0.05%
2018/10/16	0	0.00	1	33.10	33.30	-1	1,974	-0.05%
2018/10/15	1	33.60	0	0.00	33.15	1	1,968	0.05%
2018/10/12	3	33.38	2	34.35	34.55	1	1,947	0.05%
2018/10/09	0	0.00	2	35.93	36.30	-2	1,906	-0.10%
2018/10/08	2	35.08	0	0.00	35.15	2	1,878	0.11%
2018/10/01	0	0.00	1	36.80	36.80	-1	1,804	-0.06%
2018/09/25	10	37.30	0	0.00	36.80	10	1,727	0.58%
2018/09/21	0	0.00	1	36.95	37.95	-1	1,674	-0.06%
2018/09/18	0	0.00	60	35.53	35.55	-60	1,571	-3.82%
2018/09/13	0	0.00	1	35.20	35.85	-1	1,526	-0.07%
2018/09/11	1	34.85	60	34.73	34.90	-59	1,477	-3.99%
2018/09/10	2	34.55	0	0.00	34.40	2	1,484	0.13%
2018/09/07	0	0.00	147	34.70	34.40	-147	1,505	-9.77%	大賣/鉅額交易
2018/08/30	1	35.50	0	0.00	35.55	1	1,543	0.06%
2018/08/29	0	0.00	81	35.42	35.40	-81	1,547	-5.23%
2018/08/28	0	0.00	22	35.64	35.60	-22	1,557	-1.41%
2018/08/27	20	35.40	0	0.00	35.55	20	1,554	1.29%
2018/08/24	2	34.00	0	0.00	34.05	2	1,526	0.13%
2018/08/03	2	32.00	0	0.00	32.10	2	1,846	0.11%
2018/07/19	1	32.00	0	0.00	31.60	1	1,920	0.05%
2018/07/17	0.1	33.80	150	33.70	33.65	-149.9	1,880	-7.97%	大賣/鉅額交易
2018/07/03	0	0.00	100	32.91	32.80	-100	1,919	-5.21%
2018/06/21	0	0.00	100	34.04	33.90	-100	1,828	-5.47%
2018/03/28	0	0.00	0.6	32.15	32.10	-0.6	958	-0.06%
2018/03/26	0	0.00	1	31.75	31.75	-1	983	-0.10%
2018/03/22	1	32.10	0	0.00	32.15	1	1,054	0.09%
2018/03/14	0	0.00	150	31.21	31.35	-150	1,028	-14.59%	大賣/鉅額交易
2018/02/06	0	0.00	5	30.15	30.30	-5	1,305	-0.38%
2018/02/05	0	0.00	5.1	31.50	31.55	-5.1	1,281	-0.40%
2018/02/01	5	32.30	0	0.00	32.25	5	1,279	0.39%
2018/01/24	0	0.00	1	32.40	32.60	-1	1,287	-0.08%
2018/01/23	0	0.00	10	32.75	32.75	-10	1,287	-0.78%
2018/01/09	0	0.00	14	32.15	32.25	-14	1,276	-1.10%
2018/01/04	0	0.00	1	31.50	31.60	-1	1,274	-0.08%