合勤控 (3704)-第一金-安和券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
42.15
漲跌
▲0.20
漲幅
+0.48%
成交量
2,735張
產業
上市通信網路類股▲0.05%
501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

合勤控 (3704)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
2024/05/27	0	0.00	1	41.90	41.75	-1	4,087	-0.02%
2024/05/24	2	41.38	0	0.00	41.45	2	4,100	0.05%
2024/05/23	1	42.05	0	0.00	41.90	1	4,078	0.02%
2024/05/21	0	0.00	1	42.00	42.10	-1	4,007	-0.02%
2024/05/20	0	0.00	4	41.23	41.20	-4	3,973	-0.10%
2024/05/17	4	40.25	1	40.90	40.30	3	3,940	0.08%
2024/05/16	0	0.00	1	40.90	40.35	-1	3,964	-0.03%
2024/05/15	0	0.00	2	40.58	40.35	-2	4,076	-0.05%
2024/05/14	0	0.00	3	40.02	40.15	-3	4,095	-0.07%
2024/05/13	1	38.90	1	39.25	39.25	0	4,094	0.00%
2024/05/10	2	38.90	4	39.26	39.25	-2	4,118	-0.05%
2024/05/09	4	39.56	0	0.00	39.10	4	4,131	0.10%
2024/05/08	1	39.60	2	40.08	39.85	-1	4,135	-0.02%
2024/05/07	9	39.88	1	39.70	39.70	8	4,123	0.19%
2024/05/06	0	0.00	3	40.70	40.60	-3	4,068	-0.07%
2024/05/03	0	0.00	2	40.90	40.65	-2	4,066	-0.05%
2024/05/02	2	41.35	0	0.00	41.35	2	4,047	0.05%
2024/04/25	0	0.00	1	41.10	40.85	-1	4,048	-0.02%
2024/04/22	1	42.20	1	42.55	41.05	0	4,046	0.00%
2024/04/19	0	0.00	6	41.51	41.60	-6	4,028	-0.15%
2024/04/18	3	42.53	0	0.00	42.30	3	4,017	0.07%
2024/04/17	1	43.40	0	0.00	43.25	1	3,999	0.03%
2024/04/12	9	45.81	0	0.00	46.05	9	3,967	0.23%
2024/04/11	2	46.00	0	0.00	45.80	2	3,955	0.05%
2024/04/10	2	47.33	0	0.00	46.60	2	3,956	0.05%
2024/04/08	8	47.95	19	47.74	47.60	-11	3,932	-0.28%
2024/04/03	11	47.19	1	47.60	47.60	10	3,890	0.26%
2024/04/02	0	0.00	1	46.70	46.70	-1	3,867	-0.03%
2024/04/01	1	47.45	0	0.00	47.00	1	3,867	0.03%
2024/03/28	2	50.03	1	49.30	48.00	1	3,645	0.03%
2024/03/27	3	48.25	3	48.77	49.35	0	3,444	0.00%
2024/03/26	0	0.00	2	46.73	46.05	-2	3,353	-0.06%
2024/03/25	1	48.05	54	47.78	47.60	-53	3,316	-1.60%
2024/03/22	12	51.45	11	49.70	49.70	1	3,287	0.03%
2024/03/21	54	51.39	2	50.10	50.10	52	3,078	1.69%
2024/03/20	1	49.35	1	48.70	48.05	0	2,792	0.00%
2024/03/19	2	47.45	0	0.00	47.45	2	2,750	0.07%
2024/03/15	0	0.00	2	47.60	47.30	-2	2,880	-0.07%
2024/03/13	0	0.00	1	46.55	48.00	-1	2,830	-0.04%
2024/03/08	0	0.00	2	44.85	44.45	-2	2,836	-0.07%
2024/03/07	1	44.90	0	0.00	44.80	1	2,953	0.03%
2024/03/05	1	46.35	0	0.00	46.30	1	3,515	0.03%
2024/03/04	0	0.00	3	46.52	46.40	-3	3,660	-0.08%
2024/03/01	1	45.60	0	0.00	45.60	1	3,674	0.03%
2024/02/27	1	45.30	0	0.00	45.10	1	3,904	0.03%
2024/02/26	1	46.35	0	0.00	46.25	1	3,920	0.03%
2024/02/23	1	46.45	0	0.00	46.05	1	3,947	0.03%
2024/02/19	0	0.00	1	45.20	47.00	-1	3,987	-0.03%
2024/02/16	1	44.60	0	0.00	44.70	1	3,988	0.03%
2024/02/15	0	0.00	1	46.40	46.30	-1	3,936	-0.03%
2024/02/02	1	47.10	0	0.00	46.65	1	4,004	0.02%
2024/01/25	0	0.00	3	49.00	48.65	-3	4,780	-0.06%
2024/01/23	4	49.81	7	49.89	49.95	-3	5,438	-0.06%
2024/01/22	5	49.38	0	0.00	49.40	5	5,630	0.09%
2024/01/16	1	48.95	0	0.00	49.10	1	7,088	0.01%
2024/01/05	1	49.35	1	49.35	49.30	0	8,073	0.00%
2024/01/04	0	0.00	2	49.20	49.15	-2	8,104	-0.02%
2024/01/03	0	0.00	0.1	49.70	49.80	-0.1	8,103	0.00%
2024/01/02	0	0.00	0.1	50.90	50.40	-0.1	8,119	0.00%
2023/12/29	0	0.00	40	50.70	50.80	-40	8,197	-0.49%
2023/12/27	1	51.10	0	0.00	50.70	1	8,249	0.01%
2023/12/20	0	0.00	1.8	51.61	52.00	-1.8	8,398	-0.02%
2023/12/19	11	50.76	8	50.65	50.90	3	8,363	0.04%
2023/12/18	0	0.00	2	54.40	52.70	-2	8,309	-0.02%
2023/12/15	0	0.00	1	53.30	53.10	-1	8,299	-0.01%
2023/12/14	1	54.50	1	53.90	54.50	0	8,327	0.00%
2023/12/13	0	0.00	6.3	54.66	54.50	-6.3	8,395	-0.07%
2023/12/12	0	0.00	2	52.70	52.70	-2	8,449	-0.02%
2023/12/11	3	54.10	1	53.30	53.50	2	8,671	0.02%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/07	2	52.75	1	52.10	51.90	1	9,357	0.01%
2023/12/06	0	0.00	3	52.80	52.80	-3	9,495	-0.03%
2023/12/05	5	53.40	5	53.50	53.50	0	9,723	0.00%
2023/12/04	2	54.05	35	54.17	54.00	-33	10,200	-0.32%
2023/12/01	106	55.67	76	55.31	53.90	30	10,257	0.29%	大買/
2023/11/30	134	55.31	135.3	54.67	56.00	-1.3	10,021	-0.01%	大買/大賣/
2023/11/29	93	54.30	4	53.50	54.10	89	9,771	0.91%
2023/11/28	0	0.00	1	52.30	52.50	-1	9,621	-0.01%
2023/11/27	0	0.00	1	52.90	51.60	-1	9,608	-0.01%
2023/11/24	3	52.50	1	52.20	52.40	2	9,529	0.02%
2023/11/22	0	0.00	1	50.50	50.90	-1	9,409	-0.01%
2023/11/20	1	50.80	1	50.90	50.90	0	9,467	0.00%
2023/11/15	1	50.00	1	50.10	49.75	0	9,636	0.00%
2023/11/14	1	50.20	0	0.00	50.40	1	9,847	0.01%
2023/11/10	0	0.00	1	49.00	49.00	-1	9,861	-0.01%
2023/11/09	2	50.50	8	50.43	49.65	-6	9,814	-0.06%
2023/11/08	4	52.18	1	51.90	51.90	3	9,719	0.03%
2023/11/07	3	52.57	0	0.00	51.80	3	9,737	0.03%
2023/11/06	0	0.00	2	54.53	53.50	-2	9,628	-0.02%
2023/11/03	2.3	54.61	3	54.37	54.20	-0.7	9,586	-0.01%
2023/11/02	5	54.44	1	53.90	54.50	4	9,547	0.04%
2023/11/01	5	54.64	8	54.43	53.60	-3	9,320	-0.03%
2023/10/31	14	55.21	54	55.84	54.60	-40	9,116	-0.44%
2023/10/30	145.2	55.23	0	0.00	54.50	145.2	8,906	1.63%	大買/鉅額交易
2023/10/27	0	0.00	40	53.82	54.20	-40	8,926	-0.45%
2023/10/26	47	53.36	11	53.63	53.20	36	8,793	0.41%
2023/10/25	6	54.73	28	53.88	53.80	-22	8,600	-0.26%
2023/10/24	7.1	52.35	19	50.71	52.30	-11.9	8,070	-0.15%
2023/10/23	7	50.47	4	50.03	49.70	3	7,970	0.04%
2023/10/20	14	50.96	5	51.26	51.10	9	7,969	0.11%
2023/10/19	3	51.37	6	51.13	51.70	-3	7,973	-0.04%
2023/10/18	41	49.33	34	49.68	49.15	7	7,759	0.09%
2023/10/17	8	48.84	1	48.05	47.80	7	7,642	0.09%
2023/10/16	0	0.00	2	46.13	46.35	-2	7,756	-0.03%
2023/10/13	0	0.00	2	47.25	46.90	-2	8,279	-0.02%
2023/10/12	1	47.75	0	0.00	47.70	1	8,758	0.01%
2023/10/06	3	49.32	0	0.00	49.10	3	9,802	0.03%
2023/10/05	56	50.25	63	50.31	50.10	-7	10,094	-0.07%
2023/10/04	1	48.30	4	48.35	48.30	-3	10,295	-0.03%
2023/10/03	2	49.05	0	0.00	49.00	2	10,417	0.02%
2023/10/02	2	50.55	14	50.70	50.50	-12	10,622	-0.11%
2023/09/28	64	50.09	50	50.19	50.00	14	10,858	0.13%
2023/09/25	6	51.37	4	50.70	50.70	2	12,374	0.02%
2023/09/22	1	50.00	0	0.00	50.40	1	13,059	0.01%
2023/09/20	2	50.70	5	50.18	50.20	-3	13,266	-0.02%
2023/09/19	1	51.50	0	0.00	51.00	1	13,223	0.01%
2023/09/18	2	51.95	1	52.00	51.70	1	13,148	0.01%
2023/09/15	28	52.78	20	53.30	52.80	8	12,973	0.06%
2023/09/14	4	55.83	6	55.58	54.50	-2	12,763	-0.02%
2023/09/13	7	54.34	7	54.06	54.50	0	12,510	0.00%
2023/09/12	10	55.53	1	52.60	55.50	9	12,206	0.07%
2023/09/11	3	52.90	25	52.06	51.80	-22	11,812	-0.19%
2023/09/08	35	52.43	17	52.13	52.20	18	11,697	0.15%
2023/09/07	111	51.97	104	51.61	52.00	7	11,481	0.06%	大買/大賣/
2023/09/06	3	49.98	3	49.75	50.30	0	10,955	0.00%
2023/09/05	1	48.45	1	48.30	48.15	0	10,788	0.00%
2023/09/04	1	46.20	0	0.00	46.55	1	10,760	0.01%
2023/09/01	0	0.00	1	47.15	46.95	-1	10,780	-0.01%
2023/08/31	1	47.10	0	0.00	47.40	1	10,798	0.01%
2023/08/28	1	46.90	0	0.00	45.85	1	10,939	0.01%
2023/08/25	1	47.05	0	0.00	47.05	1	11,119	0.01%
2023/08/24	14	48.61	17	48.90	48.80	-3	11,390	-0.03%
2023/08/23	21	49.55	21	49.90	48.25	0	11,415	0.00%
2023/08/22	1	47.90	0	0.00	47.90	1	11,388	0.01%
2023/08/21	3	47.00	2	47.30	46.95	1	11,404	0.01%
2023/08/18	17	48.80	10	50.70	46.80	7	11,447	0.06%
2023/08/17	7	50.21	6	49.96	52.00	1	11,238	0.01%
2023/08/16	0	0.00	21	48.79	49.30	-21	11,180	-0.19%
2023/08/15	0	0.00	2	49.90	49.85	-2	11,257	-0.02%
2023/08/14	4	49.21	2	48.78	49.00	2	11,502	0.02%
2023/08/11	1	50.50	0	0.00	50.00	1	11,680	0.01%
2023/08/10	3	50.23	0	0.00	50.40	3	11,659	0.03%
2023/08/09	1	51.80	1	52.80	51.80	0	11,666	0.00%
2023/08/08	1	51.00	3	51.73	51.60	-2	11,701	-0.02%
2023/08/07	3	51.37	1	51.10	51.10	2	11,727	0.02%
2023/08/04	2	50.03	0	0.00	50.70	2	11,766	0.02%
2023/08/02	1	50.40	1	53.70	51.50	0	11,735	0.00%
2023/08/01	10	54.83	4	53.58	53.00	6	11,710	0.05%
2023/07/31	3	54.50	11	54.83	54.00	-8	11,505	-0.07%
2023/07/28	11	53.32	0	0.00	53.50	11	11,278	0.10%
2023/07/26	0	0.00	0.5	54.50	54.80	-0.5	11,207	0.00%
2023/07/25	0	0.00	10	56.20	55.80	-10	11,333	-0.09%
2023/07/20	4	59.50	4	59.10	59.10	0	11,050	0.00%
2023/07/19	0	0.00	2	60.80	59.30	-2	10,975	-0.02%
2023/07/18	1	63.10	25	61.69	62.00	-24	10,892	-0.22%
2023/07/17	3	64.60	0.6	61.90	65.70	2.4	10,605	0.02%
2023/07/14	22	60.85	15	60.86	61.80	7	10,948	0.06%
2023/07/13	27	58.73	10	58.10	57.30	17	10,666	0.16%
2023/07/12	2	56.40	33	55.00	55.00	-31	10,168	-0.30%
2023/07/11	1	53.70	11	54.44	55.70	-10	9,857	-0.10%
2023/07/10	12	54.88	1	53.70	53.80	11	9,630	0.11%
2023/07/07	0	0.00	1	55.40	54.10	-1	9,521	-0.01%
2023/07/06	10	55.00	20	55.45	55.70	-10	9,299	-0.11%
2023/07/05	22	54.70	10	55.10	54.70	12	9,021	0.13%
2023/07/04	43	52.00	30	52.70	53.60	13	8,640	0.15%
2023/07/03	18	50.19	125.9	48.90	51.10	-107.9	7,928	-1.36%	大賣/鉅額交易
2023/06/30	7	47.32	10	45.41	46.50	-3	7,340	-0.04%
2023/06/29	0	0.00	5	43.10	43.30	-5	6,640	-0.08%
2023/06/28	0	0.00	6	41.24	41.40	-6	6,404	-0.09%
2023/06/27	2	40.50	0	0.00	40.35	2	6,381	0.03%
2023/06/26	0	0.00	1	41.10	41.05	-1	6,429	-0.02%
2023/06/15	28	42.41	1	42.40	42.45	27	6,480	0.42%
2023/06/14	5	42.75	1	42.30	42.70	4	6,485	0.06%
2023/06/13	0	0.00	30	41.60	41.55	-30	6,601	-0.45%
2023/06/12	53	41.67	3	41.65	41.60	50	6,607	0.76%
2023/06/09	0	0.00	24	41.89	42.10	-24	6,687	-0.36%
2023/06/08	0	0.00	3	41.95	41.50	-3	6,758	-0.04%
2023/06/07	0	0.00	10	42.25	42.30	-10	6,742	-0.15%
2023/06/06	1	42.65	0	0.00	42.65	1	6,759	0.01%
2023/06/05	11	43.80	1	43.65	43.40	10	6,761	0.15%
2023/06/02	6	43.48	0	0.00	43.05	6	6,782	0.09%
2023/06/01	7	43.51	0	0.00	43.55	7	6,780	0.10%
2023/05/31	4	44.53	5	44.85	44.50	-1	6,732	-0.01%
2023/05/30	34	44.17	36	44.87	45.20	-2	6,569	-0.03%
2023/05/29	0	0.00	13	42.91	43.85	-13	6,305	-0.21%
2023/05/26	31	42.76	3	42.37	42.20	28	6,247	0.45%
2023/05/25	3	43.32	16	43.45	43.25	-13	6,220	-0.21%
2023/05/24	16	43.52	2	43.48	43.85	14	6,208	0.23%
2023/05/19	16	42.41	0	0.00	41.90	16	6,263	0.26%
2023/05/18	2	43.20	8	43.50	42.95	-6	6,295	-0.10%
2023/05/17	8	42.66	5	42.85	42.95	3	6,108	0.05%
2023/05/16	0	0.00	1.8	41.09	41.25	-1.8	6,065	-0.03%
2023/05/09	1	40.00	0	0.00	39.90	1	6,282	0.02%
2023/05/08	1	41.50	0	0.00	41.30	1	6,264	0.02%
2023/05/05	8	40.45	0	0.00	40.35	8	6,243	0.13%
2023/05/03	1	40.90	1	40.80	40.70	0	6,891	0.00%
2023/04/28	20	40.95	0	0.00	41.25	20	6,910	0.29%
2023/04/25	0	0.00	6	39.52	39.50	-6	6,822	-0.09%
2023/04/24	1	41.10	0	0.00	40.40	1	6,932	0.01%
2023/04/21	0	0.00	37	40.86	40.20	-37	7,310	-0.51%
2023/04/20	2	45.50	2	42.60	42.85	0	7,429	0.00%
2023/04/19	71	45.17	55	45.43	45.40	16	7,285	0.22%
2023/04/18	4	40.35	1	43.90	43.90	3	6,706	0.05%
2023/04/13	10	38.90	6	38.87	39.00	4	7,168	0.06%
2023/04/12	0	0.00	1	38.50	38.65	-1	7,161	-0.01%
2023/04/11	2	37.80	0	0.00	37.75	2	7,120	0.03%
2023/04/10	0	0.00	0.1	37.40	37.55	-0.1	7,145	0.00%
2023/04/06	0.1	37.30	0	0.00	37.25	0.1	7,189	0.00%
2023/03/30	1	37.20	0	0.00	37.15	1	7,269	0.01%
2023/03/28	0	0.00	1	36.75	36.55	-1	7,547	-0.01%
2023/03/27	2	37.50	0	0.00	37.35	2	7,572	0.03%
2023/03/24	0	0.00	2	36.95	37.00	-2	7,605	-0.03%
2023/03/22	0	0.00	1	36.70	36.70	-1	7,627	-0.01%
2023/03/21	0	0.00	7.2	36.70	36.55	-7.2	7,630	-0.09%
2023/03/20	0	0.00	1	37.05	36.85	-1	7,604	-0.01%
2023/03/17	3	37.65	0	0.00	37.55	3	7,583	0.04%
2023/03/16	1	36.90	3	36.85	37.00	-2	7,551	-0.03%
2023/03/14	20	40.00	7	40.21	39.85	13	7,401	0.18%
2023/03/13	2	41.35	2	40.50	41.45	0	7,325	0.00%
2023/03/10	2	41.15	2	40.40	40.40	0	7,281	0.00%
2023/03/09	1	41.10	3	40.70	41.00	-2	7,308	-0.03%
2023/03/07	1	41.10	0	0.00	41.10	1	7,709	0.01%
2023/03/06	2	40.60	0	0.00	40.55	2	7,721	0.03%
2023/03/02	0	0.00	2	40.10	40.20	-2	7,791	-0.03%
2023/02/22	10	38.95	2	38.90	38.90	8	7,635	0.10%
2023/02/21	2	39.70	0	0.00	39.60	2	7,611	0.03%
2023/02/20	10	40.30	10	40.44	40.40	0	7,538	0.00%
2023/02/17	3	39.93	2	39.80	39.80	1	7,470	0.01%
2023/02/16	0	0.00	7	40.36	40.10	-7	7,411	-0.09%
2023/02/14	6	40.06	0	0.00	39.20	6	7,415	0.08%
2023/02/13	9	39.00	13	39.51	39.85	-4	7,365	-0.05%
2023/02/10	0	0.00	3	38.70	38.00	-3	7,052	-0.04%
2023/02/09	0	0.00	0	38.50	38.55	0	7,002	0.00%
2023/02/08	2	38.60	1	38.85	38.85	1	6,908	0.01%
2023/02/06	2	37.43	0	0.00	37.45	2	6,746	0.03%
2023/02/03	6	38.58	5	38.25	38.20	1	6,678	0.01%
2023/02/02	3.3	39.83	10	39.19	38.40	-6.7	6,569	-0.10%
2023/02/01	16	38.23	10	38.20	38.20	6	6,158	0.10%
2023/01/31	0	36.60	10	36.55	36.80	-10	5,866	-0.17%
2023/01/16	3	35.25	0	0.00	35.00	3	5,719	0.05%
2023/01/13	7	36.51	6	35.80	35.80	1	5,644	0.02%
2023/01/12	8	36.21	21	36.21	36.80	-13	5,549	-0.23%
2023/01/11	102	37.05	86	36.74	36.15	16	5,374	0.30%	大買/
2023/01/10	10	36.20	4.8	37.79	39.00	5.2	4,943	0.11%
2023/01/09	35	36.81	31	37.25	36.70	4	4,636	0.09%
2023/01/06	36	37.48	35	37.16	36.90	1	4,523	0.02%
2023/01/05	68	37.64	70	37.88	37.85	-2	4,255	-0.05%
2023/01/04	19	36.76	20	36.85	38.15	-1	3,886	-0.03%
2023/01/03	0	0.00	0.6	35.50	34.70	-0.6	3,545	-0.02%
2022/12/23	0	0.00	11	34.05	33.85	-11	3,324	-0.33%
2022/12/22	1	34.50	0	0.00	34.65	1	3,365	0.03%
2022/12/20	0	0.00	21	34.70	33.75	-21	3,242	-0.65%
2022/12/16	0	0.00	19	33.80	33.75	-19	3,065	-0.62%
2022/12/15	1	33.30	0	0.00	33.25	1	3,035	0.03%
2022/12/07	0	0.00	3	31.55	31.45	-3	2,955	-0.10%
2022/12/02	0	0.00	3	33.02	32.65	-3	2,848	-0.11%
2022/12/01	21	32.83	12	32.76	32.65	9	2,817	0.32%
2022/11/30	10	32.86	2	32.65	32.75	8	2,764	0.29%
2022/11/29	30	34.35	0	0.00	33.85	30	2,614	1.15%
2022/11/25	0.2	33.15	1.1	32.82	33.55	-0.9	2,214	-0.04%
2022/11/15	0	0.00	0.8	32.50	32.10	-0.8	2,144	-0.04%
2022/11/11	0	0.00	2.7	31.89	32.30	-2.7	2,325	-0.12%
2022/11/10	0	0.00	0.1	31.15	31.55	-0.1	2,427	0.00%
2022/11/08	0	0.00	0.3	29.95	29.95	-0.3	2,325	-0.01%
2022/11/02	0	0.00	1	26.20	26.60	-1	2,543	-0.04%
2022/11/01	0	25.85	0	0.00	26.00	0	2,733	0.00%
2022/10/28	1	25.35	0	0.00	25.30	1	2,938	0.03%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/26	1	25.35	0	0.00	25.55	1	3,006	0.03%
2022/10/25	0.7	26.90	0	0.00	26.35	0.7	3,038	0.02%
2022/10/24	0	27.30	0	0.00	27.15	0	3,106	0.00%
2022/10/19	1	26.90	1	27.30	26.95	0	3,262	0.00%
2022/10/14	0	0.00	2.2	26.56	26.85	-2.2	3,419	-0.06%
2022/10/13	0	25.50	6	25.15	25.40	-6	3,405	-0.18%
2022/10/12	2	25.98	0	0.00	25.85	2	3,423	0.06%
2022/10/11	0	0.00	2	26.13	26.05	-2	3,443	-0.06%
2022/09/28	2	26.08	28	24.21	24.20	-26	3,449	-0.75%
2022/09/27	1	26.10	0	0.00	26.20	1	3,484	0.03%
2022/09/21	1	29.20	0	0.00	29.15	1	3,516	0.03%
2022/09/20	5	29.54	0	0.00	29.40	5	3,510	0.14%
2022/09/19	4	30.41	1	30.30	30.30	3	3,437	0.09%
2022/09/15	0	0.00	1	30.85	30.25	-1	3,375	-0.03%
2022/09/14	2	30.05	0	0.00	30.60	2	3,346	0.06%
2022/09/08	0	0.00	12	28.40	28.65	-12	3,216	-0.37%
2022/09/07	0	0.00	40	27.62	27.75	-40	3,230	-1.24%
2022/09/05	0.1	27.65	0	0.00	27.40	0.1	3,233	0.00%
2022/09/02	37	27.80	0	0.00	27.80	37	3,239	1.14%
2022/09/01	0	0.00	1	27.85	27.55	-1	3,243	-0.03%
2022/08/31	0	0.00	2	27.85	28.00	-2	3,307	-0.06%
2022/08/30	3	27.50	0	0.00	27.60	3	3,423	0.09%
2022/08/29	0	0.00	1	27.30	27.25	-1	3,425	-0.03%
2022/08/22	0	0.00	0	29.00	28.80	0	3,353	0.00%
2022/08/17	3	28.90	0	0.00	28.90	3	3,247	0.09%
2022/08/16	0	0.00	1	29.10	28.90	-1	3,224	-0.03%
2022/08/11	0	0.00	1	29.20	29.15	-1	3,145	-0.03%
2022/08/09	5	28.91	0	0.00	28.60	5	3,034	0.16%
2022/08/08	1	31.80	0	0.00	31.55	1	2,837	0.04%
2022/08/03	2	31.13	0	0.00	30.70	2	2,596	0.08%
2022/07/29	25	31.05	25	30.61	31.05	0	2,557	0.00%
2022/07/28	11	32.29	1	31.20	30.80	10	2,583	0.39%
2022/07/27	1	30.60	1	31.05	31.55	0	2,420	0.00%
2022/07/26	0	0.00	1	30.00	29.95	-1	2,296	-0.04%
2022/07/25	2	29.63	1	30.00	30.00	1	2,285	0.04%
2022/07/19	1	28.70	0	0.00	28.80	1	2,283	0.04%
2022/07/13	0	0.00	2	27.10	26.15	-2	2,298	-0.09%
2022/07/12	1	26.65	3	26.27	25.65	-2	2,240	-0.09%
2022/07/11	0	0.00	1	26.35	26.60	-1	2,182	-0.05%
2022/07/07	0	0.00	1	24.50	25.25	-1	2,166	-0.05%
2022/07/06	0	0.00	1	24.00	23.30	-1	2,151	-0.05%
2022/07/05	6	23.17	4	23.43	23.70	2	2,173	0.09%
2022/06/21	0	0.00	1	26.95	27.55	-1	2,197	-0.05%
2022/06/17	1	27.65	0	0.00	27.65	1	2,183	0.05%
2022/06/16	0	0.00	1	28.65	27.40	-1	2,177	-0.05%
2022/06/15	0	0.00	1	28.15	27.90	-1	2,170	-0.05%
2022/06/14	0	0.00	2	27.40	27.70	-2	2,196	-0.09%
2022/06/13	1	27.15	0	0.00	27.00	1	2,219	0.05%
2022/06/10	1	28.25	0	0.00	28.25	1	2,239	0.04%
2022/06/09	1	28.65	0	0.00	28.80	1	2,242	0.04%
2022/05/16	0	0.00	1	26.40	26.20	-1	2,621	-0.04%
2022/05/13	1	25.80	0	0.00	25.90	1	2,675	0.04%
2022/05/12	0	0.00	5	25.35	25.35	-5	2,734	-0.18%
2022/05/11	1	26.30	7	27.52	26.50	-6	2,736	-0.22%
2022/05/09	3	29.95	0	0.00	28.60	3	2,767	0.11%
2022/05/06	8	30.37	4	30.40	30.40	4	2,848	0.14%
2022/05/05	1	30.55	2	31.10	30.40	-1	2,806	-0.04%
2022/05/03	5	29.55	3	29.30	29.25	2	2,730	0.07%
2022/04/27	0	0.00	3	27.45	27.90	-3	2,779	-0.11%
2022/04/25	17	29.52	15	29.00	29.00	2	2,756	0.07%
2022/04/22	4	30.50	4	30.90	31.10	0	2,748	0.00%
2022/04/21	29	30.16	15	30.30	30.30	14	2,660	0.53%
2022/04/19	2	28.30	0	0.00	28.40	2	2,674	0.07%
2022/04/18	0	0.00	1	28.30	28.30	-1	2,742	-0.04%
2022/04/13	2	29.80	5	29.80	29.85	-3	2,970	-0.10%
2022/04/12	5	29.50	0	0.00	29.50	5	3,033	0.16%
2022/04/11	1	29.00	0	0.00	28.50	1	3,066	0.03%
2022/04/08	15	30.69	15	30.35	30.35	0	3,096	0.00%
2022/03/30	0	0.00	1	30.40	30.60	-1	3,839	-0.03%
2022/03/28	1	29.60	0	0.00	29.80	1	3,961	0.03%
2022/03/04	1	31.60	0	0.00	31.55	1	8,787	0.01%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/02	1	32.15	0	0.00	32.25	1	9,148	0.01%
2022/02/18	0	0.00	1	34.30	34.20	-1	10,244	-0.01%
2022/02/17	0	0.00	7	33.99	33.70	-7	10,601	-0.07%
2022/02/07	0	0.00	2	30.10	31.10	-2	12,402	-0.02%
2022/01/26	6	29.80	0	0.00	29.35	6	13,043	0.05%
2022/01/25	0	0.00	3	29.90	29.15	-3	13,813	-0.02%
2022/01/24	0	0.00	1	29.40	30.15	-1	14,080	-0.01%
2022/01/21	2	30.50	0	0.00	29.80	2	14,235	0.01%
2022/01/19	1	31.30	0	0.00	31.45	1	15,078	0.01%
2022/01/18	11	31.90	10	31.50	31.50	1	15,224	0.01%
2022/01/14	0	0.00	3	31.10	31.10	-3	15,287	-0.02%
2022/01/13	1	32.00	0	0.00	31.90	1	15,254	0.01%
2022/01/11	17	32.74	18	32.18	32.15	-1	15,146	-0.01%
2022/01/06	0	0.00	2	33.20	33.10	-2	14,936	-0.01%
2022/01/03	0	0.00	1	34.90	34.85	-1	14,717	-0.01%
2021/12/30	4	35.13	0	0.00	35.05	4	14,674	0.03%
2021/12/29	20	36.35	21	35.84	35.85	-1	14,539	-0.01%
2021/12/28	0	0.00	8	35.13	34.80	-8	14,164	-0.06%
2021/12/27	0	0.00	5	34.45	34.30	-5	14,043	-0.04%
2021/12/23	2	34.65	1	34.45	34.35	1	13,924	0.01%
2021/12/21	0	0.00	0.1	34.30	34.60	-0.1	13,780	0.00%
2021/12/20	6	35.33	17	35.02	34.85	-11	13,655	-0.08%
2021/12/17	30.1	36.75	29	35.93	34.80	1.1	13,513	0.01%
2021/12/16	15	36.82	21	36.53	36.40	-6	12,900	-0.05%
2021/12/15	53	36.83	33	37.38	37.15	20	12,473	0.16%
2021/12/14	37	35.89	34	35.66	35.55	3	11,620	0.03%
2021/12/13	29	35.13	21	36.29	36.95	8	10,959	0.07%
2021/12/10	0	0.00	5	34.02	34.35	-5	10,117	-0.05%
2021/12/08	0	0.00	1	32.90	32.40	-1	9,717	-0.01%
2021/12/07	0	0.00	2	32.80	32.70	-2	9,647	-0.02%
2021/12/06	1	31.95	0	0.00	31.90	1	9,585	0.01%
2021/12/02	0	0.00	2	32.65	32.00	-2	9,513	-0.02%
2021/12/01	3	33.00	0	0.00	33.00	3	9,401	0.03%
2021/11/30	7	34.81	3	35.23	33.85	4	9,268	0.04%
2021/11/29	2	33.15	7	33.16	33.90	-5	8,606	-0.06%
2021/11/26	3	32.30	10	31.98	31.70	-7	8,314	-0.08%
2021/11/25	10	32.93	3	32.98	32.50	7	8,207	0.09%
2021/11/24	5	32.49	0	0.00	32.50	5	8,124	0.06%
2021/11/23	9	33.28	5	33.25	32.90	4	8,030	0.05%
2021/11/22	1	33.40	9	33.88	34.50	-8	7,800	-0.10%
2021/11/19	0	0.00	4	32.78	32.70	-4	7,347	-0.05%
2021/11/18	3	32.50	0	0.00	32.00	3	7,251	0.04%
2021/11/17	3	32.93	12	33.05	32.95	-9	7,145	-0.13%
2021/11/16	27	33.59	0	0.00	33.25	27	6,923	0.39%
2021/11/15	0	0.00	3	33.25	33.60	-3	6,507	-0.05%
2021/11/12	3	32.17	4	32.00	32.00	-1	6,142	-0.02%
2021/11/11	7	33.50	4	33.30	33.65	3	5,978	0.05%
2021/11/10	5	32.40	10	32.06	32.15	-5	5,654	-0.09%
2021/11/09	2	31.90	0	0.00	32.00	2	5,524	0.04%
2021/11/08	6	32.62	3	32.38	31.85	3	5,313	0.06%
2021/11/05	23	31.97	24	32.17	31.70	-1	5,067	-0.02%
2021/11/04	3	33.48	1	33.15	33.40	2	4,765	0.04%
2021/11/03	11	33.83	4	34.30	34.00	7	4,395	0.16%
2021/11/02	18	33.59	7	34.54	32.45	11	3,723	0.30%
2021/11/01	23	30.65	31	31.03	31.80	-8	2,947	-0.27%
2021/10/29	32	30.64	41	31.12	31.20	-9	2,662	-0.34%
2021/10/28	62	30.83	60	30.88	30.65	2	2,475	0.08%
2021/10/27	40	29.61	22	30.00	30.10	18	1,917	0.94%
2021/10/21	0	0.00	1	24.90	24.60	-1	1,339	-0.07%
2021/10/18	1	24.05	0	0.00	24.05	1	1,401	0.07%
2021/10/07	0	0.00	5	23.46	23.85	-5	1,536	-0.33%
2021/10/06	3	22.63	1	22.45	22.45	2	1,579	0.13%
2021/10/05	3	22.68	1	23.05	22.95	2	1,656	0.12%
2021/09/30	0	0.00	1	24.85	25.10	-1	1,666	-0.06%
2021/09/28	1	24.20	2	24.53	24.55	-1	1,722	-0.06%
2021/09/27	0	0.00	1	24.50	24.40	-1	1,734	-0.06%
2021/09/24	0	0.00	5	24.00	24.05	-5	1,784	-0.28%
2021/09/22	1	23.35	0	0.00	23.35	1	1,861	0.05%
2021/09/17	1	23.35	5	23.79	23.95	-4	1,878	-0.21%
2021/09/16	1	23.35	1	23.85	23.35	0	1,921	0.00%
2021/09/15	2	23.65	0	0.00	23.60	2	1,941	0.10%
2021/09/09	0	0.00	1	23.90	23.95	-1	2,109	-0.05%
2021/09/07	4	24.24	0	0.00	24.10	4	2,133	0.19%
2021/09/06	1	24.65	0	0.00	24.55	1	2,154	0.05%
2021/09/03	3	25.22	0	0.00	25.25	3	2,166	0.14%
2021/09/02	3	25.62	0	0.00	25.30	3	2,216	0.14%
2021/09/01	0	0.00	10	25.74	26.20	-10	2,236	-0.45%
2021/08/31	7	25.12	0	0.00	25.30	7	2,239	0.31%
2021/08/30	0	0.00	1	25.60	25.35	-1	2,283	-0.04%
2021/08/27	3	25.33	1	25.80	25.30	2	2,327	0.09%
2021/08/26	3	25.50	0	0.00	25.50	3	2,373	0.13%
2021/08/23	0	0.00	14	25.20	25.65	-14	2,507	-0.56%
2021/08/20	6	24.30	0	0.00	24.15	6	2,528	0.24%
2021/08/13	3	25.55	0	0.00	25.20	3	2,678	0.11%
2021/08/11	2	26.38	0	0.00	25.70	2	2,758	0.07%
2021/08/10	1	27.10	4	27.10	26.70	-3	2,809	-0.11%
2021/08/09	2	26.30	2	26.53	26.10	0	2,876	0.00%
2021/08/06	4	26.49	0	0.00	26.35	4	2,954	0.14%
2021/08/04	1	27.05	0	0.00	27.00	1	3,246	0.03%
2021/08/03	3	27.07	0	0.00	27.10	3	3,451	0.09%
2021/08/02	1	27.10	1	27.35	27.30	0	3,507	0.00%
2021/07/30	1	27.20	1	27.55	27.25	0	3,589	0.00%
2021/07/12	3	28.22	15	28.38	29.00	-12	6,794	-0.18%
2021/07/09	3	27.77	2	27.85	27.70	1	6,978	0.01%
2021/07/08	1	28.20	2	28.20	28.10	-1	7,150	-0.01%
2021/07/07	1	28.20	0	0.00	28.10	1	7,468	0.01%
2021/07/06	13	29.09	0	0.00	28.65	13	7,592	0.17%
2021/07/05	0	0.00	4	29.40	29.55	-4	7,844	-0.05%
2021/07/02	3	28.50	2	28.73	28.90	1	8,340	0.01%
2021/07/01	1	29.40	0	0.00	28.60	1	8,446	0.01%
2021/06/30	7	29.60	1	29.90	29.35	6	8,485	0.07%
2021/06/29	0	0.00	2	29.80	29.70	-2	8,611	-0.02%
2021/06/28	0	0.00	3	30.25	30.85	-3	8,647	-0.03%
2021/06/25	0	0.00	1	30.40	30.20	-1	8,719	-0.01%
2021/06/23	0	0.00	1	30.40	30.30	-1	8,897	-0.01%
2021/06/21	1	29.25	0	0.00	29.05	1	9,026	0.01%
2021/06/18	0	0.00	2	30.55	30.20	-2	9,240	-0.02%
2021/06/17	1	29.75	1	30.15	30.40	0	9,486	0.00%
2021/06/15	0	0.00	1	30.45	30.55	-1	11,448	-0.01%
2021/06/11	2	29.93	4	30.10	29.85	-2	11,596	-0.02%
2021/06/10	0	0.00	5	30.93	30.30	-5	11,688	-0.04%
2021/06/09	0	0.00	3	30.45	30.20	-3	11,698	-0.03%
2021/06/08	7	29.86	5	30.18	30.00	2	11,730	0.02%
2021/06/07	0	0.00	3	29.07	30.05	-3	11,818	-0.03%
2021/06/04	4	30.11	0	0.00	29.90	4	11,870	0.03%
2021/06/02	1	30.15	1	31.30	30.35	0	12,054	0.00%
2021/06/01	1	31.00	0	0.00	30.90	1	12,057	0.01%
2021/05/31	7	30.86	0	0.00	31.15	7	12,112	0.06%
2021/05/27	0	0.00	2	30.05	29.75	-2	12,171	-0.02%
2021/05/26	2	29.35	1	29.65	29.65	1	12,161	0.01%
2021/05/25	1	29.90	0	0.00	29.50	1	12,202	0.01%
2021/05/24	2	29.05	2	28.30	29.10	0	12,254	0.00%
2021/05/21	0	0.00	4	28.64	28.15	-4	12,352	-0.03%
2021/05/20	0	0.00	2	28.65	27.55	-2	12,445	-0.02%
2021/05/19	1	27.60	5	28.42	28.10	-4	12,562	-0.03%
2021/05/18	0	0.00	3	26.93	27.65	-3	12,706	-0.02%
2021/05/17	1	25.35	11	25.36	25.15	-10	12,748	-0.08%
2021/05/14	1.1	27.18	1	28.65	27.25	0.1	12,678	0.00%
2021/05/13	2	27.30	8	25.13	27.40	-6	12,643	-0.05%
2021/05/12	12	27.69	9	28.53	27.25	3	12,565	0.02%
2021/05/11	5	30.47	0	0.00	30.25	5	12,569	0.04%
2021/05/10	1	33.55	0	0.00	33.60	1	12,477	0.01%
2021/05/04	0.1	34.15	3	35.00	34.15	-2.9	12,701	-0.02%
2021/05/03	7	37.36	4	36.65	35.85	3	12,767	0.02%
2021/04/29	9	38.76	1	39.95	38.40	8	12,792	0.06%
2021/04/28	2	40.75	4	40.65	40.25	-2	12,866	-0.02%
2021/04/27	2	41.15	7	40.71	40.85	-5	13,042	-0.04%
2021/04/26	6	40.18	3	40.18	40.25	3	13,061	0.02%
2021/04/23	4	40.06	1	40.25	39.70	3	13,285	0.02%
2021/04/22	13	40.16	19	40.92	40.10	-6	13,773	-0.04%
2021/04/21	0	0.00	1	39.10	39.85	-1	14,141	-0.01%
2021/04/20	2	39.15	15	39.79	39.60	-13	14,373	-0.09%
2021/04/16	4	40.18	0	0.00	39.55	4	15,814	0.03%
2021/04/15	1	40.00	2	39.95	39.95	-1	16,479	-0.01%
2021/04/14	2	38.60	0	0.00	38.15	2	16,602	0.01%
2021/04/13	10	38.40	19	39.86	38.30	-9	16,968	-0.05%
2021/04/12	13	38.88	0	0.00	38.40	13	16,948	0.08%
2021/04/09	19	38.67	3	38.90	39.25	16	17,440	0.09%
2021/04/08	7	39.80	9	39.96	40.30	-2	17,428	-0.01%
2021/04/07	0	0.00	1	37.70	38.25	-1	17,461	-0.01%
2021/04/06	2	37.50	5	37.50	37.45	-3	18,866	-0.02%
2021/04/01	13	37.38	0	0.00	37.10	13	19,334	0.07%
2021/03/31	5	37.70	0	0.00	37.85	5	19,722	0.03%
2021/03/30	2	37.05	0	0.00	37.60	2	20,714	0.01%
2021/03/29	1	37.10	3	37.60	37.50	-2	21,509	-0.01%
2021/03/26	6.2	36.29	1	36.30	36.40	5.2	22,311	0.02%
2021/03/25	5	36.15	0	0.00	35.65	5	23,830	0.02%
2021/03/24	2	35.50	0	0.00	35.80	2	25,025	0.01%
2021/03/23	4	37.15	1	36.05	36.15	3	26,093	0.01%
2021/03/22	0	0.00	3	38.38	37.80	-3	26,222	-0.01%
2021/03/19	10	40.44	11.1	40.18	39.60	-1.1	26,119	0.00%
2021/03/18	6	38.67	0	0.00	40.25	6	25,229	0.02%
2021/03/17	0	0.00	9	36.39	36.60	-9	24,370	-0.04%
2021/03/16	0	0.00	2	36.40	35.55	-2	24,299	-0.01%
2021/03/15	1	35.30	2	36.00	35.70	-1	24,270	0.00%
2021/03/12	2	35.50	1	35.80	35.80	1	24,381	0.00%
2021/03/11	1.2	35.50	12	35.31	35.95	-10.8	24,502	-0.04%
2021/03/10	2	34.35	3	34.33	34.30	-1	24,678	0.00%
2021/03/09	12	34.21	1	34.15	33.10	11	24,846	0.04%
2021/03/08	1	34.90	9	36.07	34.95	-8	24,903	-0.03%
2021/03/05	11	35.33	1	35.75	35.15	10	24,949	0.04%
2021/03/04	3	36.70	0	0.00	36.05	3	24,957	0.01%
2021/03/03	4.2	36.25	3	36.60	37.15	1.2	24,939	0.00%
2021/03/02	1	36.65	1	37.30	36.05	0	24,992	0.00%
2021/02/26	0	0.00	7	36.99	37.00	-7	25,014	-0.03%
2021/02/25	5	36.93	1	37.45	36.65	4	25,031	0.02%
2021/02/24	3	37.65	0	0.00	37.10	3	25,043	0.01%
2021/02/23	1	38.55	1	38.40	37.80	0	25,055	0.00%
2021/02/22	1	37.70	0	0.00	37.75	1	24,986	0.00%
2021/02/19	2	37.83	1	38.20	38.25	1	24,870	0.00%
2021/02/18	1.4	36.99	3	37.42	38.20	-1.6	24,740	-0.01%
2021/02/17	1	36.15	2	36.60	36.45	-1	24,585	0.00%
2021/02/05	2	35.38	13	35.53	35.60	-11	24,497	-0.04%
2021/02/04	3	35.72	0	0.00	35.55	3	24,526	0.01%
2021/02/03	0	0.00	1	36.50	36.00	-1	24,549	0.00%
2021/02/02	1	35.70	1	36.10	35.70	0	24,531	0.00%
2021/02/01	4	34.80	8	35.19	35.45	-4	24,415	-0.02%
2021/01/29	5	36.31	5	36.93	35.50	0	24,313	0.00%
2021/01/28	5	36.46	10	36.62	35.80	-5	24,143	-0.02%
2021/01/27	7	36.31	6	36.68	36.10	1	24,017	0.00%
2021/01/26	9	36.46	23	36.05	36.05	-14	23,964	-0.06%
2021/01/25	9	36.48	23	36.59	37.25	-14	23,878	-0.06%
2021/01/22	0	0.00	2	36.60	37.45	-2	23,720	-0.01%
2021/01/21	20	37.24	11	37.29	36.75	9	23,559	0.04%
2021/01/20	15	37.09	13	37.40	36.50	2	23,326	0.01%
2021/01/19	3	39.10	3	39.90	38.15	0	23,052	0.00%
2021/01/18	9	39.39	7	39.90	39.00	2	22,831	0.01%
2021/01/15	60	43.70	10	41.53	41.00	50	22,491	0.22%
2021/01/14	30	43.74	12	44.16	43.50	18	22,488	0.08%
2021/01/13	9	42.79	1	42.25	41.70	8	21,737	0.04%
2021/01/12	11	43.20	26	43.22	42.85	-15	21,315	-0.07%
2021/01/11	6	41.60	5	42.09	42.65	1	20,131	0.00%
2021/01/08	9	41.54	9	41.73	40.55	0	19,633	0.00%
2021/01/07	18	39.08	14	39.56	39.80	4	18,574	0.02%
2021/01/06	7	38.75	5	38.79	38.55	2	18,306	0.01%
2021/01/05	2	39.70	3	40.02	40.35	-1	18,040	-0.01%
2021/01/04	16	39.51	5	40.94	40.75	11	17,867	0.06%
2020/12/31	0	0.00	8	37.99	38.15	-8	17,309	-0.05%
2020/12/30	10	38.86	11	38.51	38.35	-1	17,109	-0.01%
2020/12/29	46	37.82	38	37.58	38.25	8	16,723	0.05%
2020/12/28	17	36.26	16	36.52	36.00	1	15,251	0.01%
2020/12/25	17	36.47	30	36.59	36.65	-13	14,758	-0.09%
2020/12/24	36	36.18	25	35.75	36.25	11	14,288	0.08%
2020/12/23	10	34.75	12	34.65	36.05	-2	13,292	-0.02%
2020/12/22	138	34.30	135	33.71	32.80	3	12,574	0.02%	大買/大賣/
2020/12/21	48	33.86	33	33.40	33.55	15	11,724	0.13%
2020/12/18	13	32.74	28	32.88	33.25	-15	10,285	-0.15%
2020/12/17	17	29.35	12	29.82	30.25	5	9,150	0.05%
2020/12/16	2	27.23	120	27.48	27.50	-118	8,098	-1.46%	大賣/鉅額交易
2020/12/15	2	25.43	1	25.15	25.00	1	7,823	0.01%
2020/12/11	1	25.60	7	25.71	25.85	-6	7,962	-0.08%
2020/12/10	1	27.40	3	27.05	26.75	-2	7,917	-0.03%
2020/12/09	1	26.80	3	26.78	26.85	-2	8,019	-0.02%
2020/12/08	13	26.68	9	26.77	26.90	4	8,289	0.05%
2020/12/07	9	26.78	8	26.30	26.10	1	8,353	0.01%
2020/12/04	109	27.09	15	27.53	27.05	94	8,439	1.11%	大買/
2020/12/03	2	26.65	4	27.43	27.00	-2	8,639	-0.02%
2020/12/01	0	0.00	9	25.45	25.75	-9	9,645	-0.09%
2020/11/27	1	25.20	0	0.00	25.25	1	11,261	0.01%
2020/11/26	0	0.00	1	25.40	24.90	-1	11,479	-0.01%
2020/11/25	1	24.90	1	25.10	24.80	0	11,619	0.00%
2020/11/23	2	24.90	0	0.00	25.15	2	12,474	0.02%
2020/11/20	2	24.70	3	24.87	24.80	-1	12,444	-0.01%
2020/11/19	2	24.20	0	0.00	24.15	2	12,460	0.02%
2020/11/18	0	0.00	4	24.38	24.15	-4	12,477	-0.03%
2020/11/17	4	24.01	1	24.40	23.95	3	12,564	0.02%
2020/11/16	1	23.90	0	0.00	24.20	1	12,779	0.01%
2020/11/13	0	0.00	11	24.29	24.15	-11	13,225	-0.08%
2020/11/10	0	0.00	2	24.08	23.65	-2	13,338	-0.01%
2020/11/09	0	0.00	4	23.69	23.60	-4	13,353	-0.03%
2020/11/06	0	0.00	4	23.38	23.20	-4	13,380	-0.03%
2020/11/05	7	23.15	3	23.50	23.05	4	13,431	0.03%
2020/11/04	7	23.19	4	23.39	23.35	3	13,422	0.02%
2020/11/03	0	0.00	5	23.28	23.25	-5	13,424	-0.04%
2020/11/02	1	22.55	3	23.07	22.70	-2	13,424	-0.01%
2020/10/30	4	22.80	0	0.00	22.55	4	13,365	0.03%
2020/10/29	3	23.03	0	0.00	23.20	3	13,389	0.02%
2020/10/28	44	23.69	5	23.74	23.55	39	13,387	0.29%
2020/10/27	5	23.59	1	24.00	23.45	4	13,326	0.03%
2020/10/26	6	23.84	1	24.20	23.65	5	13,214	0.04%
2020/10/22	4	25.68	5	25.31	24.25	-1	12,983	-0.01%
2020/10/21	0	0.00	9	25.28	26.55	-9	12,328	-0.07%
2020/10/20	2	24.15	1	24.20	24.15	1	11,968	0.01%
2020/10/19	2	24.15	3	23.90	23.85	-1	11,935	-0.01%
2020/10/16	1	24.15	1	24.40	23.80	0	11,960	0.00%
2020/10/15	6	24.43	6	24.77	24.30	0	11,933	0.00%
2020/10/14	3	24.42	4	24.56	24.40	-1	11,897	-0.01%
2020/10/13	13	24.03	4	24.23	23.95	9	11,794	0.08%
2020/10/12	3	25.45	4	25.69	25.35	-1	11,516	-0.01%
2020/10/08	6	25.48	2	25.45	25.30	4	11,438	0.03%
2020/10/06	2	25.03	8	25.43	25.15	-6	11,320	-0.05%
2020/10/05	2	24.25	1	24.35	24.50	1	11,213	0.01%
2020/09/30	2	23.95	4	24.20	24.75	-2	11,203	-0.02%
2020/09/29	10	24.54	2	24.48	23.80	8	11,248	0.07%
2020/09/28	1	23.85	7	24.50	24.50	-6	11,260	-0.05%
2020/09/25	8	24.08	16	23.68	23.55	-8	11,270	-0.07%
2020/09/24	0	0.00	20	24.70	24.40	-20	11,254	-0.18%
2020/09/23	4	25.43	11	25.45	25.10	-7	11,214	-0.06%
2020/09/22	19	25.16	16	25.38	24.70	3	11,382	0.03%
2020/09/21	16	25.35	15	25.64	25.30	1	11,615	0.01%
2020/09/18	7	25.77	2	25.80	25.80	5	11,586	0.04%
2020/09/17	12	25.81	16	25.90	26.20	-4	11,488	-0.03%
2020/09/16	0	0.00	7	25.10	25.05	-7	11,234	-0.06%
2020/09/14	3	24.62	26	24.33	24.80	-23	11,016	-0.21%
2020/09/11	12	25.36	1	25.10	25.00	11	10,845	0.10%
2020/09/10	23	27.05	0	0.00	26.75	23	10,497	0.22%
2020/09/09	3	26.25	8	26.74	26.85	-5	10,275	-0.05%
2020/09/08	30	26.48	44	27.16	26.80	-14	10,047	-0.14%
2020/09/07	22	27.71	23	27.82	26.55	-1	9,623	-0.01%
2020/09/04	30	26.96	15	27.28	26.50	15	8,815	0.17%
2020/09/03	25	26.27	15	26.23	27.05	10	8,244	0.12%
2020/09/02	0	0.00	35	24.20	24.90	-35	7,000	-0.50%
2020/09/01	40	22.64	31	22.79	22.65	9	6,496	0.14%
2020/08/31	20	22.44	5	23.10	22.45	15	6,234	0.24%
2020/08/28	31	21.70	31	21.83	21.90	0	6,041	0.00%
2020/08/27	1	20.80	3	20.67	21.90	-2	5,673	-0.04%
2020/08/26	2	19.93	0	0.00	19.95	2	5,067	0.04%
2020/08/21	6	18.90	0	0.00	19.55	6	4,886	0.12%
2020/08/20	0	0.00	1	19.55	18.85	-1	4,963	-0.02%
2020/08/19	3	21.27	0	0.00	20.90	3	4,736	0.06%
2020/08/18	1	18.60	1	18.85	19.80	0	4,266	0.00%
2020/08/17	1	18.70	1	18.95	18.80	0	4,145	0.00%
2020/08/14	30	18.61	0	0.00	18.75	30	4,257	0.70%
2020/08/07	0	0.00	2	17.90	17.90	-2	4,085	-0.05%
2020/08/04	0	0.00	1	18.20	18.00	-1	4,081	-0.02%
2020/08/03	1	17.65	0	0.00	17.80	1	4,062	0.02%
2020/07/27	2	17.25	0	0.00	17.00	2	4,220	0.05%
2020/07/15	0	0.00	1	18.00	17.65	-1	4,287	-0.02%
2020/07/06	0	0.00	10	19.35	18.80	-10	4,142	-0.24%
2020/07/03	0	0.00	12	19.07	19.20	-12	4,183	-0.29%
2020/07/01	6	18.90	10	19.10	18.65	-4	3,990	-0.10%
2020/06/30	30	17.50	0	0.00	18.60	30	3,672	0.82%
2020/06/12	2	16.15	2	16.30	16.25	0	3,320	0.00%
2020/06/01	2	16.60	1	16.55	16.55	1	3,382	0.03%
2020/05/29	1	16.25	0	0.00	16.25	1	3,369	0.03%
2020/05/27	0	0.00	3	16.65	16.75	-3	3,387	-0.09%
2020/05/26	1	16.10	0	0.00	15.95	1	3,206	0.03%
2020/05/22	0	0.00	2	16.35	16.05	-2	3,160	-0.06%
2020/05/21	4	16.50	3	16.45	16.65	1	3,123	0.03%
2020/05/08	8	16.20	8	16.18	15.80	0	2,869	0.00%
2020/05/07	2	15.80	0	0.00	15.70	2	2,806	0.07%
2020/05/05	4	15.50	4	15.60	15.45	0	2,781	0.00%
2020/05/04	2	15.50	2	15.55	15.45	0	2,765	0.00%
2020/04/30	0	0.00	1	15.75	15.80	-1	2,776	-0.04%
2020/04/29	3	15.45	3	15.20	15.85	0	2,673	0.00%
2020/04/28	1	14.35	0	0.00	14.45	1	2,607	0.04%
2020/04/24	4	14.01	4	14.24	14.15	0	2,632	0.00%
2020/04/21	1	13.75	0	0.00	13.10	1	2,655	0.04%
2020/04/09	1	14.30	50	14.40	13.85	-49	2,617	-1.87%
2020/04/08	50	14.18	1	13.55	14.30	49	2,552	1.92%
2020/04/07	1	12.60	9	12.73	13.00	-8	2,466	-0.32%
2020/04/06	3	12.15	3	12.35	12.35	0	2,444	0.00%
2020/04/01	3	12.25	2	12.48	12.35	1	2,457	0.04%
2020/03/31	2	12.30	0	0.00	12.40	2	2,451	0.08%
2020/03/30	0	0.00	2	12.33	12.45	-2	2,448	-0.08%
2020/03/27	7	12.30	1	12.75	12.10	6	2,434	0.25%
2020/03/26	1	12.15	2	12.43	12.50	-1	2,420	-0.04%
2020/03/25	1	12.40	0	0.00	12.45	1	2,416	0.04%
2020/03/20	0	0.00	1	12.25	12.00	-1	2,506	-0.04%
2020/03/18	0	0.00	1	11.60	11.60	-1	2,404	-0.04%
2020/03/17	0	0.00	5	11.25	11.15	-5	2,353	-0.21%
2020/03/13	1	12.30	0	0.00	12.30	1	2,162	0.05%
2020/03/12	1	13.65	0	0.00	13.65	1	2,133	0.05%
2020/03/11	2	15.30	0	0.00	15.15	2	2,112	0.09%
2020/03/09	1	16.00	0	0.00	15.40	1	1,976	0.05%
2020/03/05	0	0.00	1	16.75	16.70	-1	1,966	-0.05%
2020/03/04	1	16.55	0	0.00	16.60	1	1,946	0.05%
2020/03/03	1	16.65	2	16.73	16.70	-1	1,944	-0.05%
2020/03/02	0	0.00	1	15.65	15.75	-1	1,904	-0.05%
2020/02/27	2	16.00	0	0.00	15.60	2	2,040	0.10%
2020/02/14	2	17.55	1	17.00	16.95	1	2,048	0.05%
2020/02/12	0	0.00	1	16.50	16.45	-1	2,017	-0.05%
2020/02/06	2	17.05	0	0.00	16.75	2	2,075	0.10%
2020/02/03	1	15.95	0	0.00	15.80	1	2,016	0.05%
2020/01/20	3	19.75	4	19.83	19.55	-1	1,935	-0.05%
2020/01/17	3	19.67	2	19.85	19.70	1	1,923	0.05%
2020/01/14	0	0.00	2	19.15	19.05	-2	1,929	-0.10%
2020/01/08	0	0.00	10	19.10	19.00	-10	1,974	-0.51%
2020/01/07	0	0.00	20	19.50	19.20	-20	2,007	-1.00%
2020/01/02	0	0.00	1	20.45	20.45	-1	1,951	-0.05%
2019/12/10	0	0.00	1	19.50	19.45	-1	2,111	-0.05%
2019/11/28	1	19.95	0	0.00	19.90	1	2,901	0.03%
2019/11/14	0	0.00	30	19.70	19.10	-30	3,300	-0.91%
2019/11/11	1	20.10	0	0.00	19.95	1	3,625	0.03%
2019/11/01	0	0.00	10	20.15	20.15	-10	4,472	-0.22%
2019/10/31	1	20.80	0	0.00	20.45	1	4,606	0.02%
2019/10/16	0	0.00	6	21.12	20.80	-6	7,262	-0.08%
2019/10/15	1	20.70	0	0.00	20.80	1	7,441	0.01%
2019/10/14	6	19.95	0	0.00	19.85	6	7,649	0.08%
2019/10/09	1	19.90	0	0.00	19.75	1	8,158	0.01%
2019/10/08	0	0.00	20	20.45	20.00	-20	8,301	-0.24%
2019/09/27	1	20.95	0	0.00	21.00	1	8,526	0.01%
2019/09/26	0	0.00	1	21.90	21.55	-1	8,620	-0.01%
2019/09/23	1	21.55	1	21.55	21.60	0	8,992	0.00%
2019/09/16	2	21.50	0	0.00	21.40	2	9,156	0.02%
2019/09/10	0	0.00	2	21.70	21.45	-2	9,316	-0.02%
2019/09/09	1	21.30	0	0.00	21.40	1	9,323	0.01%
2019/09/06	1	22.10	1	21.90	21.90	0	9,289	0.00%
2019/09/05	0	0.00	2	24.15	23.90	-2	9,024	-0.02%
2019/08/27	0	0.00	1	22.75	22.80	-1	9,820	-0.01%
2019/08/19	1	23.75	0	0.00	23.60	1	10,087	0.01%
2019/08/12	1	25.45	0	0.00	25.20	1	10,248	0.01%
2019/08/07	0	0.00	20	23.65	23.40	-20	10,179	-0.20%
2019/08/05	1	24.40	0	0.00	23.40	1	10,442	0.01%
2019/08/01	1	24.75	2	24.65	24.75	-1	10,520	-0.01%
2019/07/30	0	0.00	2	25.13	24.50	-2	10,724	-0.02%
2019/07/29	0	0.00	2	25.70	25.45	-2	10,701	-0.02%
2019/07/26	10	24.65	0	0.00	25.00	10	10,917	0.09%
2019/07/25	3	26.15	4	25.59	24.85	-1	10,930	-0.01%
2019/07/24	53	25.07	50	25.19	25.20	3	10,584	0.03%
2019/07/18	1	23.60	0	0.00	23.20	1	10,979	0.01%
2019/07/17	0	0.00	1	23.80	24.60	-1	11,513	-0.01%
2019/07/15	2	24.00	0	0.00	23.80	2	11,692	0.02%
2019/07/12	0	0.00	3	22.52	23.00	-3	11,601	-0.03%
2019/07/10	2	22.00	1	22.40	22.00	1	12,245	0.01%
2019/07/09	2	21.68	0	0.00	21.95	2	12,431	0.02%
2019/07/08	1	21.80	0	0.00	21.80	1	12,696	0.01%
2019/07/04	0	0.00	1	22.15	22.10	-1	13,018	-0.01%
2019/07/03	0	0.00	5	22.50	22.20	-5	12,998	-0.04%
2019/07/01	0	0.00	1	23.30	23.20	-1	12,990	-0.01%
2019/06/27	11	22.30	3	22.33	22.10	8	13,091	0.06%
2019/06/26	5	21.80	0	0.00	21.95	5	13,095	0.04%
2019/06/25	1	21.85	1	22.20	21.70	0	13,071	0.00%
2019/06/24	2	21.95	2	21.85	21.95	0	13,025	0.00%
2019/06/21	1	22.05	0	0.00	21.90	1	12,986	0.01%
2019/06/19	0	0.00	1	22.45	22.45	-1	12,779	-0.01%
2019/06/13	1	22.60	0	0.00	22.60	1	12,537	0.01%
2019/06/12	1	23.15	0	0.00	23.10	1	12,451	0.01%
2019/06/10	0	0.00	10	23.25	23.80	-10	12,185	-0.08%
2019/06/05	11	22.40	1	22.85	22.30	10	11,846	0.08%
2019/06/04	1	22.95	4	22.96	22.75	-3	11,667	-0.03%
2019/06/03	2	22.00	0	0.00	22.40	2	11,335	0.02%
2019/05/29	1	21.60	0	0.00	21.45	1	10,887	0.01%
2019/05/24	0	0.00	1	21.75	20.90	-1	10,761	-0.01%
2019/05/23	1	20.95	0	0.00	20.70	1	10,643	0.01%
2019/05/22	0	0.00	0.1	21.70	21.70	-0.1	10,501	0.00%
2019/05/21	1	21.75	0	0.00	22.40	1	10,428	0.01%
2019/05/17	15	22.93	15	22.22	21.90	0	10,078	0.00%
2019/05/16	0	0.00	2	23.10	23.05	-2	9,818	-0.02%
2019/05/15	7.5	22.61	5	22.85	22.70	2.5	9,560	0.03%
2019/05/14	10	21.75	1	22.10	22.45	9	9,414	0.10%
2019/05/13	5	21.05	6	21.15	21.25	-1	9,224	-0.01%
2019/05/10	1	22.45	1	23.30	22.55	0	8,939	0.00%
2019/05/09	1	23.10	12	23.43	23.00	-11	8,785	-0.13%
2019/05/08	3	23.52	1	23.35	23.80	2	8,596	0.02%
2019/05/07	1	24.60	0	0.00	23.60	1	8,399	0.01%
2019/05/06	0	0.00	2	23.55	24.05	-2	8,129	-0.02%
2019/05/03	95	23.94	100	23.85	23.95	-5	7,886	-0.06%
2019/05/02	58	22.50	1	22.30	22.50	57	7,352	0.78%
2019/04/29	66	22.54	18	22.93	22.60	48	7,013	0.68%
2019/04/26	2	23.95	0	0.00	23.30	2	6,700	0.03%
2019/04/25	1	25.25	2	25.43	25.85	-1	6,242	-0.02%
2019/04/24	4	25.28	3	25.37	25.30	1	5,811	0.02%
2019/04/23	23	24.72	2	24.98	25.90	21	5,533	0.38%
2019/04/22	0	0.00	105.1	24.75	24.75	-105.1	4,816	-2.18%	大賣/鉅額交易
2019/04/18	0	0.00	30	21.81	22.65	-30	4,305	-0.70%
2019/04/17	0	0.00	1	21.85	22.00	-1	3,889	-0.03%
2019/04/16	21	22.88	1	21.80	21.60	20	3,652	0.55%
2019/04/15	0	0.00	5	22.05	22.10	-5	3,007	-0.17%
2019/04/12	0	0.00	11	20.02	20.10	-11	2,737	-0.40%
2019/04/11	6	18.87	35	18.63	18.85	-29	2,404	-1.21%
2019/04/10	0	0.00	6	17.45	17.40	-6	2,024	-0.30%
2019/04/08	90	17.82	0	0.00	17.40	90	1,925	4.67%
2019/04/03	0	0.00	5	17.35	17.55	-5	1,775	-0.28%
2019/04/02	10	17.55	0	0.00	17.35	10	1,646	0.61%
2019/04/01	16	15.36	1	15.90	16.05	15	1,341	1.12%
2019/03/29	1	15.05	0	0.00	15.40	1	1,216	0.08%
2019/03/27	0	0.00	1	14.75	14.55	-1	1,081	-0.09%
2019/02/25	3	14.65	3	14.75	14.55	0	863	0.00%
2019/02/21	1	14.05	5	14.00	14.00	-4	784	-0.51%
2019/01/25	0	0.00	10	14.00	13.85	-10	707	-1.41%
2018/11/27	0	0.00	1	12.05	12.15	-1	314	-0.32%
2018/09/11	0	11.20	0	0.00	11.10	0	473	0.00%
2018/08/17	0	0.00	1	12.20	12.15	-1	513	-0.19%
2018/08/15	0	0.00	3	12.30	12.15	-3	501	-0.60%
2018/08/13	3	12.25	3	12.45	12.20	0	506	0.00%
2018/08/10	1	12.95	0	0.00	12.90	1	497	0.20%
2018/08/09	2	13.20	0	0.00	13.10	2	490	0.41%
2018/08/08	2	13.20	1	13.15	13.15	1	489	0.20%
2018/08/03	0	0.00	1	13.00	13.10	-1	464	-0.22%
2018/08/02	3	13.15	2	13.05	13.00	1	467	0.21%
2018/07/18	0	0.00	20	13.30	13.40	-20	431	-4.63%
2018/06/22	0	0.00	1	14.05	14.10	-1	423	-0.24%
2018/06/21	0	0.00	4	14.33	14.20	-4	422	-0.95%
2018/06/14	5	14.00	0	0.00	13.90	5	407	1.23%
2018/03/12	2	15.50	2	15.55	15.55	0	995	0.00%
2018/03/02	0	0.00	1	14.90	14.95	-1	1,008	-0.10%
2018/03/01	1	15.30	0	0.00	15.15	1	1,011	0.10%
2018/02/26	0	0.00	1	15.25	14.95	-1	1,019	-0.10%
2018/02/23	0.1	15.10	0	0.00	15.00	0.1	1,015	0.01%
2018/02/22	1	15.00	1	15.05	15.00	0	1,013	0.00%
2018/02/21	1	14.90	1	14.95	14.85	0	1,013	0.00%
2018/02/12	4	14.53	2	14.65	14.65	2	1,011	0.20%
2018/02/06	0	0.00	0.1	14.70	14.30	-0.1	1,002	-0.01%
2018/02/01	0	0.00	1	15.55	15.30	-1	979	-0.10%
2018/01/31	1	15.05	2	15.33	15.45	-1	958	-0.10%
2018/01/30	1	14.90	0	0.00	14.85	1	938	0.11%
2018/01/18	31	16.00	0	0.00	15.75	31	886	3.50%
2018/01/12	0	0.00	1	15.60	15.65	-1	806	-0.12%
2018/01/03	1	15.35	0	0.00	15.65	1	662	0.15%