國喬 (1312)-永豐金-古亭券商分點個股進出

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
14.70
漲跌
▼0.10
漲幅
-0.68%
成交量
6,289張
產業
上市塑膠類股
643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

國喬 (1312)籌碼相關－永豐金-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/05/17	0	0.00	12	14.88	14.70	-12	2,801	-0.43%
2024/05/16	2	14.80	0	0.00	14.80	2	2,730	0.07%
2024/05/15	0	0.00	23	14.78	14.85	-23	2,643	-0.87%
2024/05/14	0	0.00	2	14.13	14.15	-2	2,372	-0.08%
2024/05/13	10	14.12	0.1	14.10	14.35	9.9	2,299	0.43%
2024/05/08	0.1	13.30	0	0.00	13.25	0.1	2,076	0.00%
2024/05/06	0.2	13.45	0	0.00	13.45	0.2	2,100	0.01%
2024/04/30	0.2	13.50	0	0.00	13.50	0.2	2,125	0.01%
2024/04/29	1	13.60	1	13.35	13.65	0	2,121	0.00%
2024/04/25	0.1	13.15	0	0.00	13.20	0.1	2,097	0.00%
2024/04/24	1	13.20	0	0.00	13.20	1	2,107	0.05%
2024/04/19	0.2	13.10	2	12.95	12.90	-1.8	2,208	-0.08%
2024/04/18	0.2	12.95	1	12.90	13.10	-0.8	2,182	-0.04%
2024/04/17	1	13.00	1	13.05	12.95	0	2,215	0.00%
2024/04/16	2.1	12.95	0.4	13.00	12.95	1.7	2,259	0.07%
2024/04/15	0	0.00	0	13.45	13.35	0	2,248	0.00%
2024/04/12	0	0.00	1	13.40	13.35	-1	2,259	-0.04%
2024/04/11	1	13.35	0	0.00	13.35	1	2,269	0.04%
2024/04/09	20	13.60	0	0.00	13.55	20	2,269	0.88%
2024/04/08	0.2	13.28	0	0.00	13.30	0.2	2,246	0.01%
2024/04/02	0.1	13.55	0	0.00	13.35	0.1	2,306	0.00%
2024/03/29	1	13.30	2	13.23	13.30	-1	2,482	-0.04%
2024/03/28	1	13.10	0	0.00	13.10	1	2,722	0.04%
2024/03/27	0.1	13.45	0	0.00	13.35	0.1	2,715	0.00%
2024/03/21	0	0.00	15	13.35	13.45	-15	2,906	-0.52%
2024/03/20	0.3	13.14	0	0.00	13.15	0.3	2,986	0.01%
2024/03/19	0.2	13.30	0	0.00	13.15	0.2	3,002	0.01%
2024/03/18	0.7	13.17	0	0.00	13.15	0.7	3,035	0.02%
2024/03/15	1	13.35	0	0.00	13.35	1	3,116	0.03%
2024/03/14	0.2	13.50	0	0.00	13.50	0.2	3,180	0.01%
2024/03/12	0	0.00	5	13.80	13.85	-5	3,168	-0.16%
2024/03/08	0.6	13.79	5	13.56	13.55	-4.4	3,175	-0.14%
2024/03/07	0	13.95	0	0.00	13.90	0	3,119	0.00%
2024/03/05	1	13.95	0	0.00	14.00	1	3,129	0.03%
2024/03/04	0	14.14	0	0.00	14.05	0	3,123	0.00%
2024/02/29	1	14.15	2	14.15	14.15	-1	3,180	-0.03%
2024/02/27	2	14.15	1	14.15	14.10	1	3,200	0.03%
2024/02/23	0	14.35	0	0.00	14.25	0	3,174	0.00%
2024/02/21	0.1	14.45	0	0.00	14.35	0.1	3,160	0.00%
2024/02/20	1	14.55	0	0.00	14.50	1	3,151	0.03%
2024/02/19	0	0.00	0	14.75	14.70	0	3,164	0.00%
2024/02/15	1.1	14.15	0	0.00	14.25	1.1	3,136	0.04%
2024/01/31	0.1	14.45	0	0.00	14.40	0.1	3,075	0.00%
2024/01/30	0	0.00	0	14.45	14.50	0	3,067	0.00%
2024/01/29	0	0.00	1	14.70	14.75	-1	3,046	-0.03%
2024/01/25	8	14.36	0	0.00	14.40	8	2,991	0.27%
2024/01/24	1	14.45	0	0.00	14.35	1	2,969	0.03%
2024/01/19	0	0.00	0.5	14.10	14.10	-0.5	2,918	-0.02%
2024/01/18	0.2	14.08	1	14.15	14.05	-0.8	2,900	-0.03%
2024/01/17	1.2	14.20	0.4	14.30	14.05	0.8	2,888	0.03%
2024/01/16	0.1	14.40	0	0.00	14.30	0.1	2,815	0.00%
2024/01/12	0	0.00	2	14.70	14.70	-2	2,763	-0.07%
2024/01/11	1.4	14.57	3	14.52	14.60	-1.6	2,752	-0.06%
2024/01/10	2	14.83	4	14.80	14.70	-2	2,695	-0.07%
2024/01/08	0	0.00	1	15.25	15.15	-1	2,607	-0.04%
2024/01/03	0.2	15.20	2	15.10	15.15	-1.8	2,545	-0.07%
2023/12/28	0	0.00	1	15.10	15.10	-1	2,454	-0.04%
2023/12/26	10.3	15.35	2	15.33	15.10	8.3	2,395	0.35%
2023/12/25	0	0.00	9	14.87	14.85	-9	2,213	-0.41%
2023/12/22	0.1	15.15	0	0.00	15.05	0.1	1,962	0.01%
2023/12/20	0	0.00	1	15.05	15.05	-1	1,865	-0.05%
2023/12/19	2.6	15.04	0	0.00	14.90	2.6	1,841	0.14%
2023/12/15	0	0.00	102	15.30	15.25	-102	1,714	-5.95%	大賣/鉅額交易
2023/12/14	0	0.00	2	15.30	15.20	-2	1,614	-0.12%
2023/12/12	0.1	15.15	0	0.00	15.45	0.1	1,536	0.01%
2023/12/11	1.6	15.30	0	0.00	15.20	1.6	1,441	0.11%
2023/12/08	1	15.70	0	0.00	15.70	1	1,371	0.07%
2023/12/07	1.6	15.76	0	0.00	15.70	1.6	1,337	0.12%
2023/12/06	0	16.05	0	0.00	15.95	0	1,305	0.00%
2023/12/04	0.2	16.05	0	0.00	16.00	0.2	1,276	0.02%
2023/11/22	0	0.00	0.4	16.50	16.45	-0.4	1,038	-0.04%
2023/11/21	0	0.00	0.3	16.50	16.55	-0.3	1,030	-0.03%
2023/11/20	0	0.00	0.7	16.47	16.35	-0.7	1,023	-0.07%
2023/11/17	0	0.00	1.6	16.37	16.35	-1.6	1,025	-0.16%
2023/11/14	0	0.00	2	15.75	15.80	-2	1,023	-0.20%
2023/11/13	0	0.00	2	15.75	15.75	-2	1,051	-0.19%
2023/11/01	0.1	15.80	0	15.80	15.70	0	1,295	0.00%
2023/10/26	1	15.85	0	0.00	15.90	1	1,430	0.07%
2023/10/23	1	16.00	0	0.00	15.95	1	1,472	0.07%
2023/10/20	1.1	15.90	0	0.00	15.90	1.1	1,472	0.08%
2023/10/18	0.1	16.25	0	0.00	16.15	0.1	1,475	0.00%
2023/10/12	0	0.00	1	16.46	16.55	-1	1,580	-0.06%
2023/10/11	1	16.35	0	0.00	16.20	1	1,587	0.06%
2023/10/04	1	16.30	0	0.00	16.30	1	1,644	0.06%
2023/09/26	0	16.90	0	0.00	16.75	0	1,741	0.00%
2023/08/23	1	16.30	0	0.00	16.40	1	1,825	0.05%
2023/08/17	0	0.00	10	16.20	16.70	-10	1,817	-0.55%
2023/08/16	1	16.50	0	0.00	16.50	1	1,787	0.06%
2023/08/15	0	17.30	0	0.00	16.95	0	1,758	0.00%
2023/08/14	0	0.00	6	17.88	17.25	-6	1,706	-0.35%
2023/08/10	1	18.60	0	0.00	18.60	1	1,637	0.06%
2023/08/02	2	18.85	0	0.00	18.70	2	1,718	0.12%
2023/08/01	4	18.60	0	0.00	18.60	4	1,668	0.24%
2023/07/28	0	0.00	3	18.30	18.30	-3	1,654	-0.18%
2023/07/24	0	18.15	0	0.00	18.15	0	1,735	0.00%
2023/07/20	0	0.00	1	18.25	18.40	-1	1,826	-0.05%
2023/07/19	1	18.35	0	18.30	18.10	1	1,996	0.05%
2023/07/18	0	0.00	1	18.50	18.45	-1	1,973	-0.05%
2023/07/17	1	18.35	0	0.00	18.40	1	1,962	0.05%
2023/07/14	0	0.00	10	18.50	18.45	-10	2,014	-0.50%
2023/07/13	1	18.15	0	0.00	18.20	1	2,108	0.05%
2023/07/12	6	18.38	0	0.00	18.25	6	2,130	0.28%
2023/07/11	5	18.55	0	0.00	18.55	5	2,170	0.23%
2023/07/07	1	18.50	0	0.00	18.65	1	2,329	0.04%
2023/07/04	1	19.30	0	0.00	19.25	1	2,317	0.04%
2023/06/30	1	19.35	0	0.00	19.45	1	2,443	0.04%
2023/06/28	0	0.00	0.5	19.30	19.25	-0.5	2,436	-0.02%
2023/06/27	0	0.00	0.5	19.27	19.25	-0.5	2,458	-0.02%
2023/06/20	1	19.25	0	0.00	19.20	1	2,544	0.04%
2023/06/15	0	0.00	4	19.30	19.30	-4	2,531	-0.16%
2023/06/12	1	19.30	0	0.00	19.35	1	2,625	0.04%
2023/06/09	0	0.00	1	19.45	19.45	-1	2,629	-0.04%
2023/05/30	0	0.00	2	19.03	18.95	-2	2,666	-0.07%
2023/05/25	0.5	19.30	0	0.00	19.10	0.5	2,697	0.02%
2023/05/24	1	19.40	0	0.00	19.45	1	2,685	0.04%
2023/05/19	2	19.10	0	0.00	19.00	2	2,708	0.07%
2023/05/15	0	19.00	0	0.00	19.00	0	2,732	0.00%
2023/05/12	1.1	19.11	3	18.70	18.90	-1.9	2,774	-0.07%
2023/05/11	1.1	19.11	3	18.70	18.75	-1.9	2,751	-0.07%
2023/05/10	1	19.35	0	0.00	19.25	1	2,767	0.04%
2023/05/02	1	20.10	20	20.15	20.10	-19	2,900	-0.66%
2023/04/28	2	20.15	0	0.00	20.25	2	2,931	0.07%
2023/04/24	0	0.00	10	20.25	20.80	-10	2,921	-0.34%
2023/04/20	0	0.00	1	20.05	20.25	-1	2,771	-0.04%
2023/04/19	1	20.30	0	0.00	20.20	1	2,771	0.04%
2023/04/14	2	21.07	0	0.00	21.15	2	2,686	0.07%
2023/04/13	0	0.00	14	20.96	20.75	-14	2,655	-0.53%
2023/04/06	0	20.40	15	20.13	20.15	-15	2,542	-0.59%
2023/03/31	0	0.00	5	20.00	20.00	-5	2,482	-0.20%
2023/03/27	10	20.00	0	0.00	20.00	10	2,697	0.37%
2023/03/24	0	0.00	2	19.65	19.60	-2	2,738	-0.07%
2023/03/22	1	19.50	0	0.00	19.45	1	2,778	0.04%
2023/03/21	1	19.40	0	0.00	19.40	1	2,841	0.04%
2023/03/20	2	19.70	0	0.00	19.55	2	2,903	0.07%
2023/03/17	1	19.50	0	0.00	19.55	1	3,123	0.03%
2023/03/16	1	18.90	0	0.00	18.90	1	3,124	0.03%
2023/03/08	0	0.00	1	19.95	20.00	-1	4,351	-0.02%
2023/03/02	1	19.80	0	0.00	19.75	1	4,680	0.02%
2023/02/16	0	19.75	0	0.00	19.65	0	4,872	0.00%
2023/02/10	1	19.40	0	0.00	19.30	1	5,003	0.02%
2023/01/05	0	0.00	1	19.35	19.30	-1	4,514	-0.02%
2022/12/29	3	18.80	0	0.00	18.80	3	4,415	0.07%
2022/12/26	0	0.00	1	19.15	19.10	-1	4,384	-0.02%
2022/12/21	0	0.00	1	18.20	18.15	-1	4,338	-0.02%
2022/12/16	0	0.00	50	18.55	18.35	-50	4,271	-1.17%
2022/12/15	1	18.70	0	0.00	19.05	1	4,192	0.02%
2022/12/13	65	18.48	12	18.80	18.50	53	4,147	1.28%
2022/12/12	4	18.40	0	0.00	18.45	4	4,095	0.10%
2022/12/09	9	19.28	17	19.39	19.00	-8	4,067	-0.20%
2022/12/08	3	18.73	0	0.00	18.85	3	3,862	0.08%
2022/12/07	13	19.06	0	0.00	18.85	13	3,836	0.34%
2022/12/02	19	20.47	2	20.35	20.30	17	3,560	0.48%
2022/12/01	1	21.10	0	0.00	20.70	1	3,402	0.03%
2022/11/30	11	19.85	10	20.40	20.80	1	2,936	0.03%
2022/11/24	0	0.00	1	17.75	17.85	-1	2,293	-0.04%
2022/11/18	1	17.55	0	0.00	17.50	1	2,287	0.04%
2022/11/16	2	17.65	0	0.00	17.35	2	2,368	0.08%
2022/11/14	0	0.00	2	17.75	17.80	-2	2,318	-0.09%
2022/10/21	0	0.00	1	17.25	17.30	-1	2,445	-0.04%
2022/10/14	0	0.00	2	17.23	17.10	-2	2,461	-0.08%
2022/10/06	0	17.75	0	0.00	17.75	0	2,742	0.00%
2022/09/12	0	0.00	3	18.55	18.45	-3	3,645	-0.08%
2022/09/08	0	0.00	1	18.15	18.45	-1	3,663	-0.03%
2022/09/07	2	18.03	2	18.15	17.95	0	3,661	0.00%
2022/09/06	1	18.35	1	18.45	18.30	0	3,673	0.00%
2022/09/02	1	18.65	0	0.00	18.55	1	3,684	0.03%
2022/09/01	0	0.00	1	18.80	18.70	-1	3,667	-0.03%
2022/08/31	1	18.80	0	0.00	18.80	1	3,658	0.03%
2022/08/05	0	0.00	10	19.40	19.40	-10	3,700	-0.27%
2022/08/02	0	0.00	5	19.75	19.60	-5	3,817	-0.13%
2022/07/29	0	0.00	5	19.80	19.80	-5	3,966	-0.13%
2022/07/27	3	19.60	0	0.00	19.65	3	4,036	0.07%
2022/07/22	0	19.50	0	0.00	19.35	0	4,178	0.00%
2022/07/19	0	0.00	5	19.32	19.35	-5	4,361	-0.11%
2022/07/18	0	0.00	5	18.90	18.90	-5	4,350	-0.11%
2022/07/13	5	20.70	0	0.00	20.60	5	4,147	0.12%
2022/07/11	5	21.45	0	0.00	21.40	5	3,872	0.13%
2022/07/08	0	0.00	5	21.88	21.65	-5	3,871	-0.13%
2022/07/05	0	0.00	5	22.15	22.15	-5	3,845	-0.13%
2022/07/04	0	0.00	5	21.90	21.80	-5	3,840	-0.13%
2022/06/27	0	0.00	5	23.25	23.20	-5	4,495	-0.11%
2022/06/23	0	0.00	5	22.45	22.35	-5	4,515	-0.11%
2022/06/22	0	0.00	5	22.35	22.25	-5	4,511	-0.11%
2022/06/21	1	23.10	0	0.00	23.10	1	4,418	0.02%
2022/06/20	0	0.00	4	23.45	22.80	-4	4,393	-0.09%
2022/06/16	0	0.00	1	23.85	23.85	-1	4,373	-0.02%
2022/06/14	0	0.00	5	23.95	23.95	-5	4,404	-0.11%
2022/06/13	0	24.10	0	0.00	24.15	0	4,426	0.00%
2022/06/08	0	24.70	1	24.80	24.60	-1	4,538	-0.02%
2022/05/31	0	0.00	1	24.50	24.50	-1	5,132	-0.02%
2022/05/30	0	0.00	1	24.30	24.30	-1	5,269	-0.02%
2022/05/18	0	0.00	1	24.30	24.55	-1	5,777	-0.02%
2022/05/12	1	23.95	0	0.00	23.45	1	6,070	0.02%
2022/05/11	1	24.15	0	0.00	24.20	1	6,223	0.02%
2022/05/10	1	24.20	0	0.00	24.25	1	6,404	0.02%
2022/05/09	3	24.78	0	0.00	24.60	3	6,485	0.05%
2022/05/06	3	25.57	0	0.00	25.55	3	6,541	0.05%
2022/05/05	2	26.15	0	0.00	26.15	2	6,623	0.03%
2022/05/04	2	25.80	1	25.80	25.85	1	6,626	0.02%
2022/05/03	1	25.65	0	0.00	25.65	1	6,694	0.01%
2022/04/25	0	0.00	3	25.95	25.95	-3	6,865	-0.04%
2022/04/18	0	0.00	1	26.05	26.05	-1	7,130	-0.01%
2022/04/15	14	26.54	0	0.00	26.40	14	7,184	0.19%
2022/04/14	2	26.50	3	26.63	26.55	-1	7,364	-0.01%
2022/04/13	1	26.25	0	0.00	26.30	1	7,342	0.01%
2022/04/12	2	26.05	0	0.00	26.15	2	7,389	0.03%
2022/04/11	0	0.00	5	26.53	26.15	-5	7,410	-0.07%
2022/04/07	4	26.54	3	26.62	26.25	1	7,512	0.01%
2022/04/06	0	0.00	6	26.70	26.75	-6	7,510	-0.08%
2022/03/31	6	27.43	0	0.00	27.30	6	7,388	0.08%
2022/03/25	0	0.00	2	27.25	27.25	-2	7,058	-0.03%
2022/03/22	0	27.15	0	0.00	27.15	0	7,152	0.00%
2022/03/21	0	0.00	4	27.00	27.00	-4	7,239	-0.06%
2022/03/15	2	26.45	0	0.00	26.40	2	7,471	0.03%
2022/03/10	0	0.00	1	26.35	26.50	-1	7,763	-0.01%
2022/03/09	3	26.55	0	0.00	26.10	3	7,810	0.04%
2022/03/08	3	26.73	24	27.21	26.70	-21	7,737	-0.27%
2022/03/07	0	0.00	5	28.00	27.75	-5	7,794	-0.06%
2022/03/02	0	0.00	3	28.92	28.85	-3	9,203	-0.03%
2022/03/01	2	28.55	9	28.81	28.75	-7	9,854	-0.07%
2022/02/25	0	0.00	3	28.17	28.40	-3	10,084	-0.03%
2022/02/24	3	27.75	0	0.00	27.80	3	10,113	0.03%
2022/02/22	13	28.57	5	28.74	28.35	8	10,231	0.08%
2022/02/21	2	28.65	2	28.80	28.70	0	10,260	0.00%
2022/02/18	2	28.55	0	0.00	28.55	2	10,295	0.02%
2022/02/17	1	28.35	7	28.35	28.35	-6	10,442	-0.06%
2022/02/14	4	28.40	0	0.00	28.30	4	11,335	0.04%
2022/02/11	0	0.00	5	29.00	29.00	-5	11,247	-0.04%
2022/02/10	0	0.00	6	28.80	28.80	-6	11,082	-0.05%
2022/02/07	1	27.25	5	27.72	27.80	-4	10,850	-0.04%
2022/01/26	1	26.65	0	0.00	26.60	1	10,807	0.01%
2022/01/25	1	26.60	11	26.65	26.50	-10	10,809	-0.09%
2022/01/24	5	27.07	10	26.95	27.00	-5	10,773	-0.05%
2022/01/21	16	27.68	0	0.00	27.50	16	10,718	0.15%
2022/01/13	31	28.05	0	0.00	28.05	31	10,691	0.29%
2022/01/11	1	27.65	2	27.60	27.65	-1	10,735	-0.01%
2022/01/10	4	28.15	20	28.15	28.05	-16	10,654	-0.15%
2022/01/07	10	28.75	11	28.30	28.25	-1	10,611	-0.01%
2022/01/06	22	28.12	0	0.00	28.10	22	10,514	0.21%
2022/01/04	5	28.28	0	0.00	28.25	5	10,557	0.05%
2022/01/03	5	28.35	0	0.00	28.40	5	10,591	0.05%
2021/12/30	2	28.75	2	29.05	28.70	0	10,636	0.00%
2021/12/29	1	28.70	2	28.70	28.85	-1	10,723	-0.01%
2021/12/28	1	28.60	0	0.00	28.65	1	10,792	0.01%
2021/12/27	0	0.00	2	28.60	28.50	-2	11,099	-0.02%
2021/12/24	1	28.50	2	28.50	28.40	-1	11,428	-0.01%
2021/12/21	2	28.15	0	0.00	28.20	2	12,689	0.02%
2021/12/17	1	28.25	0	0.00	28.30	1	13,159	0.01%
2021/12/16	3	27.98	0	0.00	27.90	3	13,171	0.02%
2021/12/15	4	28.13	0	0.00	27.95	4	13,213	0.03%
2021/12/14	2	28.20	0	0.00	28.10	2	13,455	0.01%
2021/12/13	7	28.23	0	0.00	28.15	7	13,645	0.05%
2021/12/10	4	28.30	21	28.30	28.20	-17	13,719	-0.12%
2021/12/09	3	28.50	5	28.45	28.45	-2	13,672	-0.01%
2021/12/08	0	0.00	15	28.85	28.55	-15	13,661	-0.11%
2021/12/07	24	28.72	9	28.65	28.75	15	13,548	0.11%
2021/12/06	10	28.34	5	28.50	28.35	5	13,459	0.04%
2021/12/03	1	28.65	1	28.55	28.50	0	13,445	0.00%
2021/12/02	6	28.51	2	28.45	28.40	4	13,374	0.03%
2021/12/01	13	28.70	11	28.64	28.70	2	13,300	0.02%
2021/11/30	14	28.84	5	28.82	28.75	9	13,134	0.07%
2021/11/29	27	28.75	6.1	28.80	28.70	20.9	12,856	0.16%
2021/11/26	68	29.84	102.1	30.01	29.80	-34.1	12,642	-0.27%	大賣/
2021/11/25	59	29.82	12.3	29.87	29.75	46.7	11,857	0.39%
2021/11/24	5	28.50	13	28.99	29.20	-8	11,104	-0.07%
2021/11/23	4	28.20	2	28.15	28.15	2	10,814	0.02%
2021/11/22	3	28.30	0	0.00	28.30	3	10,788	0.03%
2021/11/19	4.1	28.50	1	28.50	28.50	3.1	10,778	0.03%
2021/11/18	3	28.45	2	28.45	28.70	1	10,714	0.01%
2021/11/17	4	28.25	0	0.00	28.15	4	10,699	0.04%
2021/11/16	12	28.40	54	28.31	28.45	-42	10,782	-0.39%
2021/11/15	12.1	28.92	0	0.00	28.80	12.1	10,695	0.11%
2021/11/12	0	0.00	33	29.20	29.55	-33	10,498	-0.31%
2021/11/11	7	27.57	5	27.50	27.50	2	10,105	0.02%
2021/11/10	7.1	28.31	9	28.38	28.15	-1.9	10,236	-0.02%
2021/11/09	0	0.00	2	27.90	27.95	-2	10,379	-0.02%
2021/11/08	3	27.58	2	27.90	27.85	1	10,598	0.01%
2021/11/04	2	27.05	0.1	27.10	27.10	1.9	10,873	0.02%
2021/11/02	0	0.00	0.2	27.07	26.95	-0.2	11,027	0.00%
2021/11/01	1	27.05	0	0.00	27.05	1	11,256	0.01%
2021/10/29	0	0.00	1	27.00	27.00	-1	11,323	-0.01%
2021/10/28	0	0.00	1	26.80	26.95	-1	11,313	-0.01%
2021/10/27	3	26.55	0	0.00	26.55	3	11,359	0.03%
2021/10/26	5	26.82	3	26.80	26.80	2	11,391	0.02%
2021/10/25	3	26.73	0	0.00	26.80	3	11,456	0.03%
2021/10/22	3	26.52	0	0.00	26.35	3	11,536	0.03%
2021/10/21	5	26.94	1	27.05	26.85	4	11,544	0.03%
2021/10/20	2	27.15	2	26.95	26.90	0	11,630	0.00%
2021/10/18	2.1	27.55	0	0.00	27.35	2.1	11,753	0.02%
2021/10/15	2	27.10	0	0.00	27.20	2	11,849	0.02%
2021/10/14	8	27.13	0	0.00	26.95	8	12,027	0.07%
2021/10/13	6	27.38	0	0.00	27.15	6	12,000	0.05%
2021/10/12	0	0.00	6	28.45	27.75	-6	12,108	-0.05%
2021/10/08	2	28.25	0	0.00	28.10	2	12,156	0.02%
2021/10/07	0	0.00	2	28.70	28.70	-2	12,374	-0.02%
2021/10/06	1	28.25	0	0.00	28.10	1	12,730	0.01%
2021/10/05	3	27.18	15	26.81	27.60	-12	12,779	-0.09%
2021/10/04	17	27.61	4	27.65	26.85	13	12,812	0.10%
2021/10/01	57	28.08	2	28.10	28.10	55	12,723	0.43%
2021/09/30	17	29.17	2	28.95	28.95	15	12,932	0.12%
2021/09/29	5.4	30.18	0	0.00	29.80	5.4	13,036	0.04%
2021/09/28	0	0.00	3	30.77	31.00	-3	13,169	-0.02%
2021/09/27	3	29.45	15	30.15	30.35	-12	16,563	-0.07%
2021/09/24	2	29.38	2	29.55	29.25	0	18,467	0.00%
2021/09/23	2	28.65	2	29.25	29.15	0	18,717	0.00%
2021/09/22	3	28.50	1	28.60	28.65	2	18,974	0.01%
2021/09/17	17	29.31	0	0.00	29.10	17	19,124	0.09%
2021/09/16	1	29.90	45	29.79	29.90	-44	18,943	-0.23%
2021/09/15	2	28.80	1	29.50	28.80	1	18,890	0.01%
2021/09/14	12	29.14	0	0.00	29.15	12	19,005	0.06%
2021/09/09	2	28.50	0	0.00	28.50	2	19,690	0.01%
2021/09/08	1	28.65	1	28.45	28.45	0	19,913	0.00%
2021/09/07	5	28.70	7	28.86	28.85	-2	20,858	-0.01%
2021/09/06	2	28.63	3	28.57	28.50	-1	21,221	0.00%
2021/09/03	12	29.61	0	0.00	29.25	12	21,757	0.06%
2021/09/01	20	30.38	0	0.00	30.10	20	22,929	0.09%
2021/08/31	1	29.50	8	29.95	30.45	-7	23,466	-0.03%
2021/08/30	0	0.00	10	29.50	29.50	-10	24,389	-0.04%
2021/08/24	3	28.63	5	28.79	28.75	-2	26,576	-0.01%
2021/08/23	24	28.45	100	28.50	28.45	-76	26,948	-0.28%
2021/08/20	105	28.33	21	28.26	28.10	84	27,069	0.31%	大買/
2021/08/19	1	29.60	1	29.15	29.00	0	27,083	0.00%
2021/08/18	2	28.78	1	29.30	29.95	1	27,251	0.00%
2021/08/17	1	29.65	0	0.00	29.20	1	27,885	0.00%
2021/08/16	0	0.00	1	30.70	29.90	-1	27,993	0.00%
2021/08/13	3	31.30	1	31.50	31.20	2	28,018	0.01%
2021/08/12	1	30.45	7	30.96	31.30	-6	28,173	-0.02%
2021/08/10	0	0.00	5	30.65	30.70	-5	28,688	-0.02%
2021/08/09	1	30.85	1	30.55	30.70	0	29,084	0.00%
2021/08/06	10	31.45	10	31.55	30.95	0	29,674	0.00%
2021/08/05	3	30.88	80	31.11	30.90	-77	29,798	-0.26%
2021/08/04	2	30.30	1	30.15	30.30	1	30,190	0.00%
2021/08/03	1	29.60	3	29.60	29.60	-2	30,703	-0.01%
2021/08/02	0	0.00	1	29.80	29.75	-1	31,372	0.00%
2021/07/30	2	29.40	0	0.00	29.15	2	31,833	0.01%
2021/07/29	5	29.10	0	0.00	29.30	5	32,167	0.02%
2021/07/28	352	29.00	3	28.85	28.90	349	32,510	1.07%	大買/鉅額交易
2021/07/27	0	0.00	55	29.50	29.25	-55	33,073	-0.17%
2021/07/26	3	30.27	295	30.10	29.75	-292	33,683	-0.87%	大賣/鉅額交易
2021/07/23	200	30.25	0	0.00	30.45	200	34,349	0.58%	大買/鉅額交易
2021/07/22	2	29.50	20	29.40	29.45	-18	34,457	-0.05%
2021/07/20	4	30.33	103	30.42	30.05	-99	35,053	-0.28%	大賣/
2021/07/19	0	0.00	101	31.35	31.40	-101	35,307	-0.29%	大賣/鉅額交易
2021/07/16	0	0.00	10	31.45	31.30	-10	36,742	-0.03%
2021/07/15	0	0.00	1	31.10	31.15	-1	37,062	0.00%
2021/07/14	0	0.00	17	29.67	30.05	-17	37,787	-0.04%
2021/07/13	34	30.31	13	30.64	30.15	21	38,665	0.05%
2021/07/12	53	31.86	0	0.00	31.45	53	38,720	0.14%
2021/07/09	52.3	31.91	0	0.00	31.80	52.3	39,020	0.13%
2021/07/08	0	0.00	0.2	31.85	32.10	-0.2	39,246	0.00%
2021/07/07	5	32.33	6	32.73	31.80	-1	39,497	0.00%
2021/07/06	37	33.21	83	33.08	33.35	-46	39,662	-0.12%
2021/07/05	98	32.72	12	32.97	32.75	86	39,482	0.22%
2021/07/02	55	34.21	19	34.42	32.00	36	39,015	0.09%
2021/07/01	33.2	31.53	74	32.47	32.90	-40.8	35,475	-0.12%
2021/06/30	3	29.60	3	29.90	29.95	0	33,491	0.00%
2021/06/29	3	29.63	1	29.50	29.30	2	33,314	0.01%
2021/06/28	0	0.00	12.3	29.54	29.70	-12.3	33,309	-0.04%
2021/06/25	2	29.15	2	29.05	29.05	0	33,238	0.00%
2021/06/24	6	28.78	6	29.22	29.15	0	33,558	0.00%
2021/06/23	9.3	28.66	6	28.72	28.75	3.3	34,034	0.01%
2021/06/22	0	0.00	1	29.05	29.00	-1	34,354	0.00%
2021/06/21	0	0.00	11.5	28.56	28.50	-11.5	34,152	-0.03%
2021/06/18	12	29.11	11	29.43	29.10	1	33,904	0.00%
2021/06/17	5	28.85	3	29.27	29.55	2	33,817	0.01%
2021/06/16	5	30.19	11	30.68	29.05	-6	33,732	-0.02%
2021/06/15	2	30.20	3	30.03	30.10	-1	32,787	0.00%
2021/06/11	5	30.00	20	29.96	30.00	-15	32,499	-0.05%
2021/06/09	4	30.23	12	30.14	30.05	-8	31,523	-0.03%
2021/06/08	64	30.11	1.2	29.78	29.80	62.8	31,112	0.20%
2021/06/07	42.7	29.99	13.1	29.82	29.80	29.6	30,592	0.10%
2021/06/04	14.1	28.74	14	28.63	28.60	0.1	29,651	0.00%
2021/06/03	6	28.48	11	28.44	28.50	-5	29,516	-0.02%
2021/06/02	0	0.00	110	28.24	27.60	-110	29,646	-0.37%	大賣/鉅額交易
2021/06/01	3	26.85	7	27.02	27.00	-4	28,925	-0.01%
2021/05/31	2	27.30	3	26.88	26.80	-1	28,924	0.00%
2021/05/28	5	26.06	4	26.43	26.20	1	28,562	0.00%
2021/05/27	2	25.83	0	0.00	25.75	2	28,446	0.01%
2021/05/26	103	25.97	4	25.98	26.05	99	28,348	0.35%	大買/
2021/05/25	7	26.40	104	26.89	25.90	-97	28,179	-0.34%	大賣/
2021/05/24	1	25.05	15	25.19	25.15	-14	27,684	-0.05%
2021/05/21	2	24.43	2	24.85	24.80	0	27,756	0.00%
2021/05/20	4	24.21	1	23.95	24.00	3	27,565	0.01%
2021/05/19	117	24.37	2	24.40	24.45	115	27,252	0.42%	大買/鉅額交易
2021/05/18	11	24.86	4	24.79	24.85	7	26,955	0.03%
2021/05/17	12	24.47	72	24.71	24.05	-60	26,378	-0.23%
2021/05/14	3	26.92	22	27.27	26.70	-19	25,940	-0.07%
2021/05/13	21	24.95	2	25.45	25.00	19	25,311	0.08%
2021/05/12	57	26.42	4	26.25	25.70	53	25,069	0.21%
2021/05/11	11	28.68	4	28.65	28.00	7	24,485	0.03%
2021/05/10	1	28.80	2	29.15	28.90	-1	23,939	0.00%
2021/05/07	18	29.09	0	0.00	29.05	18	23,292	0.08%
2021/05/06	3	31.78	0	0.00	32.25	3	22,826	0.01%
2021/05/05	2	31.78	7	31.21	31.30	-5	22,518	-0.02%
2021/05/04	85	30.26	105	30.93	30.20	-20	22,164	-0.09%	大賣/
2021/05/03	31	33.31	1	33.60	32.65	30	21,499	0.14%
2021/04/29	10	33.51	9	33.30	33.50	1	20,888	0.00%
2021/04/28	2	32.25	3	32.50	32.50	-1	20,155	0.00%
2021/04/27	20	32.16	21	32.41	32.60	-1	20,086	0.00%
2021/04/26	0	0.00	3	31.20	32.10	-3	19,617	-0.02%
2021/04/23	15	31.21	13	31.27	31.30	2	19,396	0.01%
2021/04/22	29	32.99	23	32.38	31.75	6	19,134	0.03%
2021/04/21	8	31.35	2	31.40	31.40	6	17,793	0.03%
2021/04/20	10	31.27	1	30.80	31.85	9	17,379	0.05%
2021/04/19	5	32.10	3	32.35	32.65	2	16,683	0.01%
2021/04/16	0	0.00	2	29.80	29.70	-2	15,557	-0.01%
2021/04/15	2	29.00	18	28.91	29.15	-16	15,203	-0.11%
2021/04/14	10	27.45	1	27.40	27.90	9	14,958	0.06%
2021/04/13	2	28.65	30	28.72	28.20	-28	14,843	-0.19%
2021/04/09	21	28.20	10	28.20	28.45	11	14,253	0.08%
2021/04/08	12	27.50	6	27.83	28.00	6	14,186	0.04%
2021/04/07	8	27.59	2	27.80	27.80	6	14,574	0.04%
2021/04/06	0	0.00	21	27.76	27.90	-21	14,641	-0.14%
2021/04/01	0	0.00	6	27.30	27.30	-6	14,455	-0.04%
2021/03/31	4	27.35	14	27.58	27.50	-10	14,359	-0.07%
2021/03/29	7	27.15	5	27.25	27.00	2	14,377	0.01%
2021/03/26	15	26.66	2	26.68	26.80	13	15,094	0.09%
2021/03/25	125	25.78	6	25.53	25.95	119	14,603	0.81%	大買/鉅額交易
2021/03/24	1	24.95	0	0.00	24.95	1	14,095	0.01%
2021/03/23	10	24.35	15	24.37	24.55	-5	14,129	-0.04%
2021/03/22	4	24.14	3	24.43	24.55	1	14,127	0.01%
2021/03/19	7	24.08	0	0.00	24.10	7	14,283	0.05%
2021/03/18	6	24.81	2	24.83	24.85	4	14,257	0.03%
2021/03/17	7	24.95	1	25.00	25.00	6	14,337	0.04%
2021/03/16	0	0.00	3	25.30	25.15	-3	14,472	-0.02%
2021/03/15	0	0.00	2	25.55	25.60	-2	14,467	-0.01%
2021/03/12	5	24.90	14	25.30	25.30	-9	14,393	-0.06%
2021/03/11	1	25.35	0	0.00	25.10	1	14,430	0.01%
2021/03/10	2	24.90	12	25.31	25.35	-10	14,519	-0.07%
2021/03/09	25	25.07	4	25.04	25.25	21	14,525	0.14%
2021/03/08	32	25.34	53	25.57	25.65	-21	14,413	-0.15%
2021/03/05	8	24.08	9	24.17	23.85	-1	13,681	-0.01%
2021/03/04	1	24.35	0	0.00	24.35	1	13,792	0.01%
2021/03/02	0	0.00	2	23.90	23.55	-2	13,978	-0.01%
2021/02/26	2	23.88	0	0.00	23.85	2	14,156	0.01%
2021/02/25	0	0.00	1	23.80	23.85	-1	14,393	-0.01%
2021/02/24	7	23.74	4	23.93	23.65	3	14,651	0.02%
2021/02/23	6	23.86	4	24.08	24.35	2	14,864	0.01%
2021/02/22	30	23.85	8	23.85	23.50	22	14,685	0.15%
2021/02/18	1	23.55	1	23.55	23.25	0	15,492	0.00%
2021/02/01	0	0.00	4	20.60	21.55	-4	18,013	-0.02%
2021/01/29	1	20.90	11	20.85	20.90	-10	18,260	-0.05%
2021/01/26	2	22.25	0	0.00	21.85	2	19,461	0.01%
2021/01/25	2	22.10	0	0.00	22.15	2	20,193	0.01%
2021/01/19	1	22.30	0	0.00	22.45	1	22,351	0.00%
2021/01/14	0	0.00	10	23.45	23.45	-10	23,266	-0.04%
2021/01/08	4	23.40	0	0.00	23.50	4	23,488	0.02%
2021/01/06	0	0.00	5	24.20	23.35	-5	23,377	-0.02%
2021/01/05	10	24.70	0	0.00	24.30	10	23,331	0.04%
2021/01/04	0	0.00	12	23.86	24.10	-12	23,022	-0.05%
2020/12/31	2	23.73	2	23.78	23.75	0	22,751	0.00%
2020/12/30	12	24.03	6	23.78	23.55	6	22,459	0.03%
2020/12/29	0	0.00	9	23.37	23.10	-9	21,832	-0.04%
2020/12/25	0	0.00	1	22.80	22.75	-1	21,460	0.00%
2020/12/24	6	22.67	15	22.78	22.65	-9	21,423	-0.04%
2020/12/23	15	22.53	10	22.28	22.30	5	21,281	0.02%
2020/12/22	26	23.17	68	22.93	22.20	-42	21,110	-0.20%
2020/12/21	40	21.53	2	21.70	22.20	38	20,107	0.19%
2020/12/17	0	0.00	70	21.37	21.35	-70	19,999	-0.35%
2020/12/16	0	0.00	12	21.53	21.85	-12	19,924	-0.06%
2020/12/15	4	21.25	42	21.67	21.40	-38	19,902	-0.19%
2020/12/14	1	22.05	4	22.18	22.25	-3	19,836	-0.02%
2020/12/11	2	22.00	0	0.00	22.00	2	19,820	0.01%
2020/12/10	6	22.69	9	22.31	22.45	-3	19,784	-0.02%
2020/12/08	5	22.50	5	22.50	22.35	0	20,209	0.00%
2020/12/07	2	22.43	9	22.65	22.50	-7	20,619	-0.03%
2020/12/04	2	22.93	0	0.00	23.00	2	20,686	0.01%
2020/12/03	1	22.65	0	0.00	22.45	1	21,230	0.00%
2020/12/02	24	22.80	20	23.40	22.70	4	21,995	0.02%
2020/12/01	2	23.30	82	23.42	23.55	-80	22,003	-0.36%
2020/11/30	4	23.73	2	23.60	23.40	2	22,222	0.01%
2020/11/27	13	23.45	1	23.45	23.25	12	22,335	0.05%
2020/11/26	11	23.50	0	0.00	23.45	11	22,207	0.05%
2020/11/25	0	0.00	11	23.68	23.45	-11	22,044	-0.05%
2020/11/24	26	23.75	2	23.75	23.45	24	22,175	0.11%
2020/11/23	6	23.96	5	23.70	24.00	1	22,055	0.00%
2020/11/20	7	23.59	0	0.00	23.50	7	21,847	0.03%
2020/11/19	9	24.08	8	24.18	24.10	1	21,994	0.00%
2020/11/18	38	24.11	33	24.19	24.00	5	22,015	0.02%
2020/11/17	10	23.53	5	23.60	23.70	5	21,592	0.02%
2020/11/16	44	23.15	50	23.10	23.40	-6	21,668	-0.03%
2020/11/13	14	23.19	15	23.26	23.05	-1	21,653	0.00%
2020/11/12	11	22.77	1	22.45	22.60	10	21,895	0.05%
2020/11/11	44	23.68	28	23.90	23.55	16	22,015	0.07%
2020/11/10	19	23.20	10	23.00	23.15	9	22,065	0.04%
2020/11/09	1	22.85	33	23.25	23.65	-32	21,824	-0.15%
2020/11/06	10	22.93	0	0.00	23.00	10	21,415	0.05%
2020/11/05	3	22.60	0	0.00	23.00	3	21,116	0.01%
2020/11/04	23	22.98	20	22.85	22.80	3	21,000	0.01%
2020/11/03	0	0.00	1	22.90	23.05	-1	20,453	0.00%
2020/11/02	1	22.55	0	0.00	22.30	1	19,871	0.01%
2020/10/30	0	0.00	1	22.75	22.75	-1	19,090	-0.01%
2020/10/29	31	22.51	0	0.00	22.75	31	18,736	0.17%
2020/10/28	2	22.00	6	22.60	22.50	-4	18,375	-0.02%
2020/10/27	22	22.82	22	22.31	22.15	0	17,655	0.00%
2020/10/26	0	0.00	2	21.78	21.35	-2	16,454	-0.01%
2020/10/23	1	21.20	10	21.00	21.15	-9	15,739	-0.06%
2020/10/22	4	20.48	0	0.00	20.55	4	15,560	0.03%
2020/10/20	0	0.00	2	20.15	20.30	-2	15,212	-0.01%
2020/10/16	2	19.50	0	0.00	19.80	2	15,039	0.01%
2020/10/15	0	0.00	4	19.83	19.95	-4	14,777	-0.03%
2020/10/05	0	0.00	7	18.81	19.10	-7	14,381	-0.05%
2020/09/30	0	0.00	1	18.55	18.60	-1	14,425	-0.01%
2020/09/28	0	0.00	5	18.70	18.95	-5	14,398	-0.03%
2020/09/25	1	18.45	0	0.00	18.30	1	14,423	0.01%
2020/09/24	0	0.00	5	18.60	18.00	-5	14,305	-0.03%
2020/09/22	0	0.00	10	18.60	19.15	-10	14,056	-0.07%
2020/09/21	16	19.43	0	0.00	19.35	16	13,977	0.11%
2020/09/18	1	19.60	1	19.45	19.45	0	13,968	0.00%
2020/09/16	1	19.29	0	0.00	19.05	1	13,673	0.01%
2020/09/15	156	19.40	5	19.45	19.65	151	13,615	1.11%	大買/鉅額交易
2020/09/14	3	19.45	1	19.30	19.15	2	13,512	0.01%
2020/09/11	1	19.65	6.2	20.08	19.90	-5.2	13,290	-0.04%
2020/09/10	22	20.78	16	20.50	20.90	6	12,760	0.05%
2020/09/09	0	0.00	1	20.50	20.50	-1	12,245	-0.01%
2020/09/08	5	20.65	0	0.00	20.75	5	11,962	0.04%
2020/09/07	3	21.45	29	21.28	21.45	-26	11,200	-0.23%
2020/09/04	0	0.00	10	19.80	19.50	-10	10,332	-0.10%
2020/09/03	0	0.00	1	19.60	19.55	-1	10,040	-0.01%
2020/09/02	3	19.30	3	19.15	19.15	0	9,755	0.00%
2020/09/01	2	19.08	1	19.10	19.10	1	9,488	0.01%
2020/08/31	2	18.93	5	19.17	19.20	-3	9,487	-0.03%
2020/08/28	1	19.55	0	0.00	19.00	1	9,432	0.01%
2020/08/27	2	18.98	1	18.75	18.75	1	9,143	0.01%
2020/08/26	2	18.93	22	18.97	19.10	-20	8,908	-0.22%
2020/08/25	24	18.99	4	19.33	18.90	20	8,808	0.23%
2020/08/24	3	18.67	5	18.86	19.00	-2	8,210	-0.02%
2020/08/21	1	18.90	0	0.00	18.75	1	8,047	0.01%
2020/08/19	1	19.00	1	19.20	19.20	0	7,423	0.00%
2020/08/18	1	18.60	0	0.00	18.75	1	6,994	0.01%
2020/08/17	2	17.65	4	18.30	18.30	-2	6,069	-0.03%
2020/08/14	1	16.05	2	16.00	16.65	-1	5,671	-0.02%
2020/08/13	0	0.00	1	15.15	15.15	-1	5,420	-0.02%
2020/08/11	1	14.85	0	0.00	14.90	1	5,663	0.02%
2020/08/10	0	0.00	1	14.95	15.00	-1	5,646	-0.02%
2020/08/06	1	14.65	0	0.00	14.55	1	5,595	0.02%
2020/08/05	0.4	14.55	0	0.00	14.35	0.4	5,588	0.01%
2020/08/03	0	0.00	1	13.95	13.95	-1	5,618	-0.02%
2020/07/31	1	13.90	0	0.00	13.85	1	5,636	0.02%
2020/07/24	0	0.00	1	14.95	14.85	-1	5,870	-0.02%
2020/07/23	0	0.00	3	15.00	15.00	-3	5,870	-0.05%
2020/07/20	1	14.50	0	0.00	14.45	1	5,830	0.02%
2020/07/16	1	14.60	0	0.00	14.75	1	5,921	0.02%
2020/07/15	2	14.50	4	14.65	14.60	-2	5,898	-0.03%
2020/07/14	3	14.68	0	0.00	14.50	3	5,936	0.05%
2020/07/13	0	0.00	2	14.60	14.70	-2	5,831	-0.03%
2020/07/10	3	14.72	1	14.60	14.45	2	5,834	0.03%
2020/07/09	1	14.90	3	14.93	14.95	-2	5,747	-0.03%
2020/07/08	2	14.75	2	14.85	14.75	0	5,793	0.00%
2020/07/07	2	14.85	0	0.00	14.90	2	5,801	0.03%
2020/07/02	0	0.00	2	14.75	14.80	-2	5,758	-0.03%
2020/07/01	3	14.48	4	14.63	14.65	-1	5,819	-0.02%
2020/06/30	3	14.57	0	0.00	14.50	3	5,822	0.05%
2020/06/22	1	14.90	0	0.00	15.05	1	5,889	0.02%
2020/06/17	0	0.00	2	14.85	15.10	-2	5,890	-0.03%
2020/06/16	2	14.75	0	0.00	14.75	2	5,907	0.03%
2020/06/15	1	14.80	0	0.00	14.60	1	6,000	0.02%
2020/06/09	1	15.20	0	0.00	15.15	1	6,110	0.02%
2020/06/03	0.5	14.85	2	14.70	14.85	-1.5	6,041	-0.02%
2020/05/22	0	0.00	1	14.50	14.50	-1	5,613	-0.02%
2020/05/20	0.3	15.20	4	15.44	15.15	-3.7	5,388	-0.07%
2020/05/19	2	14.98	4	14.58	15.15	-2	4,976	-0.04%
2020/05/18	2	13.85	0	0.00	13.80	2	4,632	0.04%
2020/05/14	2	14.05	2	13.85	13.80	0	4,601	0.00%
2020/05/13	1	14.10	18	14.31	14.30	-17	4,526	-0.38%
2020/05/12	1	14.40	20	14.47	14.45	-19	4,523	-0.42%
2020/05/11	2	14.85	0	0.00	14.80	2	4,503	0.04%
2020/05/08	0	0.00	3	14.93	14.90	-3	4,469	-0.07%
2020/05/06	0	0.00	2	14.85	14.65	-2	4,405	-0.05%
2020/05/05	0	0.00	8	14.63	14.50	-8	4,365	-0.18%
2020/05/04	4	14.50	0	0.00	14.55	4	4,350	0.09%
2020/04/30	5	14.91	9	14.80	15.05	-4	4,319	-0.09%
2020/04/29	7	14.24	3	14.43	14.45	4	4,221	0.09%
2020/04/28	0	0.00	2	14.45	14.55	-2	4,138	-0.05%
2020/04/27	3	14.55	2	14.40	14.55	1	4,295	0.02%
2020/04/24	0	0.00	2	14.15	14.15	-2	4,259	-0.05%
2020/04/23	0	0.00	1	14.10	14.05	-1	4,252	-0.02%
2020/04/22	2	13.60	0	0.00	13.65	2	4,204	0.05%
2020/04/21	2	13.80	0	0.00	13.65	2	4,189	0.05%
2020/04/20	1	14.25	0	0.00	14.20	1	4,109	0.02%
2020/04/17	21	14.63	1	14.45	14.40	20	4,096	0.49%
2020/04/16	1	14.45	0	0.00	14.55	1	4,025	0.02%
2020/04/15	5	14.60	2	14.65	14.75	3	4,073	0.07%
2020/04/14	4	14.63	1	14.60	14.65	3	4,136	0.07%
2020/04/13	4	14.65	0	0.00	14.50	4	4,204	0.10%
2020/04/10	2	14.00	7	14.04	14.05	-5	4,208	-0.12%
2020/04/09	7	13.79	0	0.00	13.85	7	4,376	0.16%
2020/04/08	2	13.70	10	13.65	13.70	-8	4,602	-0.17%
2020/04/06	4	13.45	0	0.00	13.45	4	4,520	0.09%
2020/03/19	1	11.05	1	10.80	10.65	0	4,501	0.00%
2020/03/18	5	12.00	0	0.00	11.80	5	4,420	0.11%
2020/03/17	5	12.30	0	0.00	12.35	5	4,403	0.11%
2020/03/16	0	0.00	2	13.00	12.95	-2	4,351	-0.05%
2020/03/13	15	12.97	2	13.05	12.85	13	4,268	0.30%
2020/03/12	1	14.10	0	0.00	14.05	1	4,130	0.02%
2020/03/10	2	14.55	2	14.65	15.05	0	4,062	0.00%
2020/03/09	6	15.43	0	0.00	15.10	6	3,995	0.15%
2020/03/04	2	16.25	2	16.30	16.40	0	3,863	0.00%
2020/03/02	1	16.30	0	0.00	16.20	1	4,029	0.02%
2020/02/25	0	0.00	3	16.75	16.80	-3	4,017	-0.07%
2020/02/24	1	17.00	0	0.00	16.85	1	4,018	0.02%
2020/02/21	1	17.30	0	0.00	17.20	1	4,001	0.02%
2020/02/20	2	17.43	0	0.00	17.40	2	3,985	0.05%
2020/02/10	2	16.35	2	16.60	16.45	0	4,173	0.00%
2020/02/04	5	16.40	8	16.51	16.70	-3	4,162	-0.07%
2020/02/03	4	16.09	0	0.00	16.30	4	4,143	0.10%
2020/01/30	1	17.35	1	17.15	16.80	0	4,097	0.00%
2020/01/20	2	18.45	0	0.00	18.45	2	3,905	0.05%
2020/01/16	0	0.00	2	18.45	18.40	-2	3,929	-0.05%
2020/01/14	2	18.40	1	18.35	18.40	1	3,941	0.03%
2020/01/09	1	18.30	0	0.00	18.25	1	3,954	0.03%
2020/01/08	1	18.75	0	0.00	18.45	1	3,834	0.03%
2020/01/03	4	19.30	0	0.00	19.40	4	3,573	0.11%
2020/01/02	0	0.00	2	19.10	19.15	-2	3,422	-0.06%
2019/12/26	0	0.00	7	18.55	18.50	-7	3,165	-0.22%
2019/12/24	10	18.65	0	0.00	18.55	10	3,198	0.31%
2019/12/20	10	18.55	0	0.00	18.45	10	3,192	0.31%
2019/12/17	0	0.00	3	18.35	18.40	-3	3,011	-0.10%
2019/12/13	0	0.00	5	18.10	18.10	-5	3,022	-0.17%
2019/12/11	3	18.20	0	0.00	18.25	3	3,470	0.09%
2019/12/06	0	0.00	3	18.35	18.35	-3	3,486	-0.09%
2019/12/02	3	18.10	0	0.00	18.05	3	3,549	0.08%
2019/11/25	0	0.00	1	18.35	18.40	-1	3,572	-0.03%
2019/11/22	2	18.15	0	0.00	18.15	2	3,566	0.06%
2019/11/18	2	18.10	0	0.00	18.15	2	3,710	0.05%
2019/11/14	0	0.00	2	18.30	18.25	-2	3,765	-0.05%
2019/11/13	1	18.00	0	0.00	17.95	1	3,789	0.03%
2019/11/12	3	18.10	0	0.00	18.05	3	3,863	0.08%
2019/11/11	2	18.20	0	0.00	18.10	2	3,936	0.05%
2019/11/07	1	18.75	3	18.70	18.70	-2	3,941	-0.05%
2019/11/04	3	18.42	0	0.00	18.40	3	4,010	0.07%
2019/10/31	3	18.45	0	0.00	18.40	3	4,208	0.07%
2019/10/29	1	18.80	0	0.00	18.60	1	4,248	0.02%
2019/10/25	2	18.70	0	0.00	18.65	2	4,209	0.05%
2019/10/24	0	0.00	3	18.70	18.75	-3	4,244	-0.07%
2019/10/23	3	18.50	0	0.00	18.45	3	4,267	0.07%
2019/10/21	1	18.65	0	0.00	18.70	1	4,337	0.02%
2019/10/18	1	18.40	0	0.00	18.50	1	4,343	0.02%
2019/09/26	3	18.55	0	0.00	18.35	3	4,653	0.06%
2019/09/25	1	18.60	0	0.00	18.50	1	4,719	0.02%
2019/09/18	3	18.85	3	19.00	18.95	0	4,972	0.00%
2019/09/17	1	19.10	0	0.00	19.05	1	4,952	0.02%
2019/09/16	9	19.72	5	19.80	19.40	4	4,911	0.08%
2019/09/12	0	0.00	1	18.95	18.90	-1	4,525	-0.02%
2019/09/04	0	0.00	1	18.75	18.90	-1	4,857	-0.02%
2019/09/02	1	19.05	0	0.00	19.05	1	4,865	0.02%
2019/08/30	0	0.00	3	18.40	18.55	-3	4,848	-0.06%
2019/08/28	3	18.10	0	0.00	18.00	3	4,788	0.06%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/16	3	18.05	4	18.26	18.30	-1	4,620	-0.02%
2019/08/15	1	18.05	0	0.00	18.05	1	4,564	0.02%
2019/08/12	1	18.35	1	18.30	18.20	0	4,318	0.00%
2019/07/30	0	0.00	8	20.54	20.45	-8	4,324	-0.19%
2019/07/29	0	0.00	6	20.40	20.45	-6	4,356	-0.14%
2019/07/19	0	0.00	2	20.85	21.00	-2	5,051	-0.04%
2019/07/09	0	0.00	2	20.80	20.80	-2	5,001	-0.04%
2019/07/03	0	0.00	10	21.35	21.40	-10	5,414	-0.18%
2019/07/02	0	0.00	8	21.40	21.45	-8	5,437	-0.15%
2019/07/01	10	21.18	0	0.00	21.20	10	5,363	0.19%
2019/06/28	2	20.60	0	0.00	20.50	2	5,273	0.04%
2019/06/21	8	20.25	0	0.00	20.20	8	5,060	0.16%
2019/06/17	5	20.30	0	0.00	20.30	5	4,974	0.10%
2019/06/14	1	20.25	0	0.00	20.30	1	4,938	0.02%
2019/05/07	0	0.00	2	22.15	22.25	-2	5,800	-0.03%
2019/05/03	1	21.60	0	0.00	21.85	1	5,793	0.02%
2019/04/29	0	0.00	5	20.80	21.05	-5	5,655	-0.09%
2019/04/26	2	21.45	0	0.00	21.30	2	5,629	0.04%
2019/04/25	2	23.65	0	0.00	23.65	2	5,203	0.04%
2019/04/17	0	0.00	107	24.16	24.20	-107	5,537	-1.93%	大賣/鉅額交易
2019/04/16	107	24.10	0	0.00	24.15	107	5,534	1.93%	大買/鉅額交易
2019/04/11	1	24.75	3	24.60	24.70	-2	5,516	-0.04%
2019/04/09	0	0.00	1	24.75	25.00	-1	5,269	-0.02%
2019/04/08	2	24.05	0	0.00	23.85	2	5,034	0.04%
2019/04/02	1	23.85	0	0.00	23.85	1	4,994	0.02%
2019/03/27	0	0.00	10	23.75	24.00	-10	4,924	-0.20%
2019/03/19	0	0.00	2	24.05	24.00	-2	4,966	-0.04%
2019/03/12	4	23.70	1.1	23.45	23.45	2.9	5,410	0.05%
2019/03/11	3	23.80	0	0.00	23.85	3	5,394	0.06%
2019/03/08	0	0.00	1	23.95	23.80	-1	5,612	-0.02%
2019/03/07	1	24.20	0	0.00	24.00	1	5,679	0.02%
2019/02/27	0.1	24.05	0	0.00	24.05	0.1	6,043	0.00%
2019/02/26	1	24.30	0	0.00	24.00	1	6,108	0.02%
2019/02/20	0	0.00	2	25.10	24.85	-2	6,141	-0.03%
2019/02/11	2	24.60	0	0.00	24.75	2	5,937	0.03%
2019/01/30	0	0.00	2	25.00	25.05	-2	5,909	-0.03%
2019/01/18	2	24.20	0	0.00	24.00	2	5,995	0.03%
2019/01/17	0	0.00	6	23.75	23.80	-6	6,055	-0.10%
2019/01/16	0	0.00	1	23.55	23.40	-1	6,142	-0.02%
2019/01/11	8	23.20	0	0.00	23.20	8	6,355	0.13%
2019/01/10	1	23.25	9	23.38	23.20	-8	6,439	-0.12%
2019/01/09	0	0.00	5	23.25	22.70	-5	6,405	-0.08%
2019/01/07	3	21.55	0	0.00	21.80	3	6,285	0.05%
2019/01/03	1	21.55	0	0.00	21.70	1	6,338	0.02%
2018/12/27	0	0.00	2	21.90	21.80	-2	6,331	-0.03%
2018/12/26	1	21.60	0	0.00	21.60	1	6,315	0.02%
2018/12/25	2	21.75	0	0.00	21.85	2	6,339	0.03%
2018/12/21	0	0.00	1	21.75	22.35	-1	6,482	-0.02%
2018/12/19	1	22.20	0	0.00	22.10	1	6,555	0.02%
2018/12/18	5	22.32	0	0.00	22.40	5	6,663	0.08%
2018/12/07	5	24.60	5	24.40	24.30	0	6,611	0.00%
2018/12/06	1	23.80	0	0.00	23.40	1	6,494	0.02%
2018/12/05	0	0.00	11	24.41	24.15	-11	6,466	-0.17%
2018/12/04	1	24.05	0	0.00	24.05	1	6,355	0.02%
2018/12/03	10	23.45	0	0.00	24.00	10	6,242	0.16%
2018/11/08	0	0.00	1	23.00	22.80	-1	6,297	-0.02%
2018/11/07	0	0.00	1	22.50	22.55	-1	6,591	-0.02%
2018/11/05	0	0.00	1	20.70	21.80	-1	6,514	-0.02%
2018/11/02	3	20.77	0	0.00	20.70	3	6,464	0.05%
2018/11/01	3	21.10	0	0.00	21.05	3	6,501	0.05%
2018/10/30	1	19.70	1	19.95	20.00	0	6,525	0.00%
2018/10/26	0	0.00	1	20.20	20.20	-1	6,575	-0.02%
2018/10/25	2	19.63	1	19.90	19.50	1	6,541	0.02%
2018/10/24	1	21.30	0	0.00	21.20	1	6,413	0.02%
2018/10/18	4	23.55	4	23.90	23.60	0	6,006	0.00%
2018/10/15	5	25.05	0	0.00	24.65	5	5,997	0.08%
2018/10/11	1	25.20	3	25.90	25.15	-2	5,961	-0.03%
2018/10/09	4	27.91	0	0.00	27.90	4	5,907	0.07%
2018/10/05	0	0.00	43	28.70	28.55	-43	6,057	-0.71%
2018/10/03	1	29.70	3	29.20	29.00	-2	6,028	-0.03%
2018/09/28	43	30.45	1	30.65	30.40	42	6,102	0.69%
2018/09/25	0	0.00	1	30.30	29.80	-1	5,999	-0.02%
2018/09/21	1	29.10	1	29.05	29.05	0	5,911	0.00%
2018/09/11	5	27.35	0	0.00	27.70	5	6,289	0.08%
2018/09/10	2	27.60	0	0.00	27.65	2	6,231	0.03%
2018/09/05	2	28.95	0	0.00	28.90	2	6,360	0.03%
2018/08/31	1	29.65	10	29.77	29.65	-9	6,548	-0.14%
2018/08/20	5	31.24	0	0.00	31.30	5	7,167	0.07%
2018/08/15	15	30.63	15	30.65	31.00	0	7,273	0.00%
2018/08/14	11	30.95	17	29.84	31.10	-6	7,046	-0.09%
2018/08/10	5	29.70	0	0.00	29.30	5	7,382	0.07%
2018/08/07	0	0.00	1	29.15	29.20	-1	7,427	-0.01%
2018/08/06	0	0.00	1	28.90	28.85	-1	7,435	-0.01%
2018/07/27	0	0.00	50	28.45	28.50	-50	7,616	-0.66%
2018/07/26	0	0.00	1	28.50	28.50	-1	7,664	-0.01%
2018/07/25	51	27.85	0	0.00	27.80	51	7,687	0.66%
2018/07/24	0	0.00	41	27.24	27.25	-41	7,695	-0.53%
2018/07/23	40	27.04	1	26.90	27.00	39	7,747	0.50%
2018/07/17	40	28.40	40	28.23	27.90	0	8,189	0.00%
2018/07/16	5	28.40	0	0.00	28.40	5	8,405	0.06%
2018/07/06	1	28.75	0	0.00	28.55	1	9,001	0.01%
2018/07/03	0	0.00	5	29.65	29.75	-5	9,286	-0.05%
2018/06/28	2	30.00	1	29.40	29.40	1	9,253	0.01%
2018/06/19	0	0.00	9	28.41	28.10	-9	9,383	-0.10%
2018/06/13	0	0.00	1	29.80	29.80	-1	9,441	-0.01%
2018/06/11	2	30.38	0	0.00	30.25	2	9,420	0.02%
2018/06/08	0	0.00	1	31.40	31.20	-1	9,428	-0.01%
2018/06/06	1	31.20	0	0.00	31.15	1	9,397	0.01%
2018/06/01	2	31.63	0	0.00	31.50	2	9,322	0.02%
2018/05/31	1	32.40	0	0.00	32.10	1	9,197	0.01%
2018/05/30	1	31.10	0	0.00	31.35	1	9,043	0.01%
2018/05/29	1	31.50	0	0.00	31.45	1	9,030	0.01%
2018/05/28	4	31.39	0	0.00	31.30	4	9,018	0.04%
2018/05/25	1	32.45	0	0.00	32.05	1	9,076	0.01%
2018/05/24	7	33.08	0	0.00	33.20	7	9,103	0.08%
2018/05/23	0	0.00	2	34.00	34.00	-2	9,061	-0.02%
2018/05/22	2	33.20	0	0.00	33.25	2	8,908	0.02%
2018/05/21	7	34.40	0	0.00	33.60	7	8,885	0.08%
2018/05/18	0	0.00	1	33.95	33.95	-1	8,590	-0.01%
2018/05/16	1	31.50	1	31.70	31.70	0	8,172	0.00%
2018/05/11	0	0.00	1	31.80	31.80	-1	8,389	-0.01%
2018/05/09	4	31.70	0	0.00	31.05	4	8,365	0.05%
2018/05/08	6	32.80	9	32.60	32.60	-3	8,392	-0.04%
2018/05/04	1	32.10	1	32.55	32.55	0	8,521	0.00%
2018/05/03	1	32.60	0	0.00	32.60	1	8,685	0.01%
2018/05/02	1	33.20	1	33.30	33.30	0	8,690	0.00%
2018/04/27	14	33.46	14	33.10	33.55	0	8,690	0.00%
2018/04/26	28	33.76	28	33.14	33.60	0	8,736	0.00%
2018/04/25	31	32.13	31	32.07	32.10	0	8,639	0.00%
2018/04/24	21	32.56	21	32.85	32.95	0	8,660	0.00%
2018/04/23	0	0.00	4	32.54	32.50	-4	8,688	-0.05%
2018/04/20	11	33.93	12	33.59	33.10	-1	8,766	-0.01%
2018/04/19	5	32.80	5	33.05	33.00	0	8,722	0.00%
2018/04/13	19	31.91	19	31.70	31.90	0	9,208	0.00%
2018/04/10	1	31.70	0	0.00	31.15	1	10,059	0.01%
2018/04/09	0	0.00	10	30.35	31.40	-10	10,351	-0.10%
2018/04/03	5	29.20	0	0.00	29.35	5	10,573	0.05%
2018/04/02	0	0.00	1	30.25	29.80	-1	11,452	-0.01%
2018/03/30	6	30.86	0	0.00	30.65	6	13,086	0.05%
2018/03/29	0	0.00	1	30.35	30.50	-1	13,452	-0.01%
2018/03/13	0	0.00	2	28.75	28.80	-2	13,868	-0.01%
2018/03/12	6	28.77	1	28.90	28.60	5	13,987	0.04%
2018/03/08	0	0.00	2	28.05	28.05	-2	14,802	-0.01%
2018/03/02	0	0.00	1	29.35	28.90	-1	15,668	-0.01%
2018/02/09	0	0.00	1	27.00	27.10	-1	16,231	-0.01%
2018/02/07	1	27.70	1	27.55	26.90	0	16,513	0.00%
2018/02/06	4	25.88	0	0.00	26.35	4	16,691	0.02%
2018/02/01	0	0.00	3	28.98	28.80	-3	17,753	-0.02%
2018/01/31	4	28.68	5	28.64	28.75	-1	17,730	-0.01%
2018/01/30	3	30.28	3	30.23	29.35	0	17,647	0.00%
2018/01/19	0	0.00	1	29.65	29.15	-1	17,290	-0.01%
2018/01/18	1	30.30	2	29.85	29.80	-1	17,160	-0.01%
2018/01/17	2	29.93	2	30.15	30.15	0	17,062	0.00%
2018/01/15	9	30.15	4	30.24	29.90	5	16,759	0.03%
2018/01/12	1	30.95	61	30.71	30.40	-60	16,553	-0.36%
2018/01/11	6	30.38	0	0.00	30.35	6	16,355	0.04%
2018/01/10	25	31.05	63	31.67	31.05	-38	16,264	-0.23%
2018/01/09	2	31.43	12	31.40	31.60	-10	15,960	-0.06%
2018/01/08	30	31.43	19	31.05	31.15	11	15,651	0.07%
2018/01/05	17	30.42	2	30.80	30.80	15	15,233	0.10%
2018/01/04	36	30.51	4	30.83	30.15	32	14,980	0.21%
2018/01/03	3	30.65	1	30.35	30.35	2	14,682	0.01%
2018/01/02	54	31.45	2	31.80	30.80	52	14,308	0.36%