合勤控 (3704)-元大-永康券商分點個股進出

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
40.60
漲跌
▼0.70
漲幅
-1.69%
成交量
1,529張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/05/31	0	0.00	4	41.88	41.40	-4	4,064	-0.10%
2024/05/29	6	42.23	5	42.67	42.15	1	4,103	0.02%
2024/05/28	0	0.00	1	41.95	41.95	-1	4,077	-0.02%
2024/05/24	9	41.57	0	0.00	41.45	9	4,100	0.22%
2024/05/23	12	42.31	10	42.48	41.90	2	4,078	0.05%
2024/05/22	4	42.40	0	0.00	42.75	4	4,049	0.10%
2024/05/21	3	41.62	7	41.84	42.10	-4	4,007	-0.10%
2024/05/20	2	41.45	5	41.80	41.20	-3	3,973	-0.08%
2024/05/16	1	40.60	5	40.90	40.35	-4	3,964	-0.10%
2024/05/14	0	0.00	6	40.14	40.15	-6	4,095	-0.15%
2024/05/10	2	39.13	0	0.00	39.25	2	4,118	0.05%
2024/05/09	1	39.70	0	0.00	39.10	1	4,131	0.02%
2024/05/07	1	40.20	1	39.65	39.70	0	4,123	0.00%
2024/05/06	0	0.00	6	40.59	40.60	-6	4,068	-0.15%
2024/05/03	6	41.16	1	40.90	40.65	5	4,066	0.12%
2024/04/30	1	41.55	1	41.40	41.50	0	4,050	0.00%
2024/04/29	1	41.20	0	0.00	41.45	1	4,059	0.02%
2024/04/26	4	41.08	0	0.00	40.95	4	4,057	0.10%
2024/04/25	5	41.20	0	0.00	40.85	5	4,048	0.12%
2024/04/24	5	42.00	0	0.00	42.15	5	4,034	0.12%
2024/04/23	2	41.75	0	0.00	41.70	2	4,040	0.05%
2024/04/22	5	42.20	0	0.00	41.05	5	4,046	0.12%
2024/04/18	0	42.50	0	0.00	42.30	0	4,017	0.00%
2024/04/17	0	0.00	1	43.00	43.25	-1	3,999	-0.03%
2024/04/16	4	43.95	16	43.36	43.30	-12	3,978	-0.30%
2024/04/15	12	45.30	1	45.35	45.00	11	3,975	0.28%
2024/04/12	19	46.15	2	46.13	46.05	17	3,967	0.43%
2024/04/11	4	46.35	0	0.00	45.80	4	3,955	0.10%
2024/04/10	2	47.08	0	0.00	46.60	2	3,956	0.05%
2024/04/09	4	47.20	0	0.00	47.15	4	3,942	0.10%
2024/04/08	2	47.85	0	0.00	47.60	2	3,932	0.05%
2024/04/03	5	46.27	2	47.60	47.60	3	3,890	0.08%
2024/04/02	0	0.00	0.2	46.90	46.70	-0.2	3,867	-0.01%
2024/04/01	0.2	47.40	0	0.00	47.00	0.2	3,867	0.01%
2024/03/29	6	47.05	0	0.00	46.65	6	3,756	0.16%
2024/03/28	11.1	49.28	12	50.08	48.00	-1	3,645	-0.03%
2024/03/27	2	46.20	15	47.67	49.35	-13	3,444	-0.38%
2024/03/26	10	46.50	0	0.00	46.05	10	3,353	0.30%
2024/03/25	31	48.32	11	47.85	47.60	20	3,316	0.60%
2024/03/22	34	50.59	36	50.69	49.70	-2	3,287	-0.06%
2024/03/21	7	50.31	22	50.02	50.10	-15	3,078	-0.49%
2024/03/20	23	48.96	6	49.09	48.05	17	2,792	0.61%
2024/03/19	3	46.83	2	47.60	47.45	1	2,750	0.04%
2024/03/15	0	0.00	4.6	47.36	47.30	-4.6	2,880	-0.16%
2024/03/14	3	48.78	0	0.00	47.70	3	2,908	0.10%
2024/03/13	0	0.00	2	46.65	48.00	-2	2,830	-0.07%
2024/03/11	2	44.60	0	0.00	44.90	2	2,767	0.07%
2024/03/07	2	45.03	0	0.00	44.80	2	2,953	0.07%
2024/03/05	3	46.15	3	46.75	46.30	0	3,515	0.00%
2024/03/04	0	0.00	3	46.45	46.40	-3	3,660	-0.08%
2024/03/01	0	0.00	4	45.55	45.60	-4	3,674	-0.11%
2024/02/29	0	0.00	2	44.80	45.00	-2	3,766	-0.05%
2024/02/27	7	45.20	1	45.30	45.10	6	3,904	0.15%
2024/02/26	1	46.40	3	46.60	46.25	-2	3,920	-0.05%
2024/02/23	2	46.80	1	46.55	46.05	1	3,947	0.03%
2024/02/22	2	46.70	0	0.00	46.55	2	3,967	0.05%
2024/02/21	6	46.92	5	47.08	46.50	1	4,000	0.02%
2024/02/20	1	46.20	0	0.00	46.10	1	3,986	0.03%
2024/02/19	3	46.22	1	46.95	47.00	2	3,987	0.05%
2024/02/16	0	0.00	3	43.98	44.70	-3	3,988	-0.08%
2024/02/15	2	46.05	0	0.00	46.30	2	3,936	0.05%
2024/02/05	2	46.15	0	0.00	46.05	2	3,947	0.05%
2024/02/01	7	46.85	1	47.10	47.10	6	4,120	0.15%
2024/01/31	8	47.87	0	0.00	47.75	8	4,120	0.19%
2024/01/30	0.6	48.50	0	0.00	48.50	0.6	4,274	0.01%
2024/01/26	3	48.53	0	0.00	48.00	3	4,515	0.07%
2024/01/25	8	48.89	0	0.00	48.65	8	4,780	0.17%
2024/01/23	2	50.00	0	0.00	49.95	2	5,438	0.04%
2024/01/22	1	49.50	0	0.00	49.40	1	5,630	0.02%
2024/01/19	0	0.00	5	48.70	48.75	-5	5,996	-0.08%
2024/01/16	2	49.10	0	0.00	49.10	2	7,088	0.03%
2024/01/15	0	0.00	2	49.05	49.00	-2	7,196	-0.03%
2024/01/12	1	48.90	0	0.00	48.00	1	7,356	0.01%
2024/01/09	0	48.30	0	0.00	48.25	0	8,045	0.00%
2024/01/08	0	0.00	3	48.95	49.00	-3	8,052	-0.04%
2024/01/05	6	49.35	0	0.00	49.30	6	8,073	0.07%
2024/01/04	2	49.75	1	49.25	49.15	1	8,104	0.01%
2024/01/03	2	49.75	0	0.00	49.80	2	8,103	0.02%
2024/01/02	3	50.73	0	0.00	50.40	3	8,119	0.04%
2023/12/29	2.1	50.65	1	50.30	50.80	1.1	8,197	0.01%
2023/12/28	1	50.70	0	0.00	50.50	1	8,219	0.01%
2023/12/25	5	50.30	30	50.20	50.30	-25	8,371	-0.30%
2023/12/22	5	50.72	1	50.60	50.50	4	8,438	0.05%
2023/12/21	1	50.50	7	50.70	50.50	-6	8,439	-0.07%
2023/12/19	4	50.60	0	0.00	50.90	4	8,363	0.05%
2023/12/15	1	53.20	1	54.10	53.10	0	8,299	0.00%
2023/12/14	5	54.66	37	54.51	54.50	-32	8,327	-0.38%
2023/12/13	6	54.32	9	53.68	54.50	-3	8,395	-0.04%
2023/12/12	7	52.94	4	53.30	52.70	3	8,449	0.04%
2023/12/11	0	0.00	5.2	53.68	53.50	-5.2	8,671	-0.06%
2023/12/08	7	51.93	0	0.00	51.80	7	8,948	0.08%
2023/12/07	25.1	52.30	0	0.00	51.90	25.1	9,357	0.27%
2023/12/06	6.1	53.08	2	53.65	52.80	4.1	9,495	0.04%
2023/12/04	9	54.21	7	54.79	54.00	2	10,200	0.02%
2023/12/01	13	54.27	0	0.00	53.90	13	10,257	0.13%
2023/11/30	20	54.57	46.5	55.11	56.00	-26.5	10,021	-0.26%
2023/11/29	5	53.52	10	53.54	54.10	-5	9,771	-0.05%
2023/11/28	1	52.20	3	52.43	52.50	-2	9,621	-0.02%
2023/11/27	2.2	51.82	0	0.00	51.60	2.2	9,608	0.02%
2023/11/24	4	51.83	4	52.00	52.40	0	9,529	0.00%
2023/11/22	3.3	50.95	0	0.00	50.90	3.3	9,409	0.03%
2023/11/21	2	50.75	22	50.79	50.50	-20	9,434	-0.21%
2023/11/20	1	50.20	5	51.02	50.90	-4	9,467	-0.04%
2023/11/17	0	0.00	0.2	49.65	49.95	-0.2	9,524	0.00%
2023/11/16	0.2	49.39	0	0.00	49.55	0.2	9,555	0.00%
2023/11/15	1	51.00	0	0.00	49.75	1	9,636	0.01%
2023/11/14	1	50.20	5	50.30	50.40	-4	9,847	-0.04%
2023/11/13	2	49.30	1	49.25	49.05	1	9,868	0.01%
2023/11/10	5	48.80	0	0.00	49.00	5	9,861	0.05%
2023/11/09	7	51.07	6	49.74	49.65	1	9,814	0.01%
2023/11/08	3	51.90	5	52.30	51.90	-2	9,719	-0.02%
2023/11/07	6	52.33	15	51.80	51.80	-9	9,737	-0.09%
2023/11/06	45	54.07	3	54.17	53.50	42	9,628	0.44%
2023/11/03	5	54.52	2	54.75	54.20	3	9,586	0.03%
2023/11/02	24	55.13	59	55.52	54.50	-35	9,547	-0.37%
2023/11/01	55	53.52	14	53.74	53.60	41	9,320	0.44%
2023/10/31	32	55.32	26	55.08	54.60	6	9,116	0.07%
2023/10/30	9	54.43	13	54.52	54.50	-4	8,906	-0.04%
2023/10/27	19	53.48	20	54.21	54.20	-1	8,926	-0.01%
2023/10/26	4	52.55	11	53.34	53.20	-7	8,793	-0.08%
2023/10/25	14	54.13	16.2	54.95	53.80	-2.2	8,600	-0.03%
2023/10/24	0	0.00	2	51.90	52.30	-2	8,070	-0.02%
2023/10/23	1	51.40	0	0.00	49.70	1	7,970	0.01%
2023/10/20	1	50.60	3	50.90	51.10	-2	7,969	-0.03%
2023/10/19	5	50.84	23	50.64	51.70	-18	7,973	-0.23%
2023/10/18	38	49.07	16	48.75	49.15	22	7,759	0.28%
2023/10/17	5	48.07	8	48.49	47.80	-3	7,642	-0.04%
2023/10/13	1	48.10	7	47.15	46.90	-6	8,279	-0.07%
2023/10/12	11	48.10	6	47.72	47.70	5	8,758	0.06%
2023/10/11	2	49.50	0	0.00	48.00	2	9,279	0.02%
2023/10/06	2	49.28	1	50.20	49.10	1	9,802	0.01%
2023/10/05	3	50.08	5	50.48	50.10	-2	10,094	-0.02%
2023/10/03	4	49.96	3	50.90	49.00	1	10,417	0.01%
2023/10/02	1	50.50	3	50.33	50.50	-2	10,622	-0.02%
2023/09/28	7	50.00	13	50.05	50.00	-6	10,858	-0.06%
2023/09/27	5	49.12	0	0.00	48.40	5	11,149	0.04%
2023/09/26	2	50.10	2	50.10	50.10	0	11,794	0.00%
2023/09/25	1	51.10	4	51.13	50.70	-3	12,374	-0.02%
2023/09/22	6	49.95	9	50.14	50.40	-3	13,059	-0.02%
2023/09/21	7	49.12	3	49.58	49.20	4	13,266	0.03%
2023/09/20	7	50.80	2	50.85	50.20	5	13,266	0.04%
2023/09/19	3	51.53	1	52.20	51.00	2	13,223	0.02%
2023/09/18	7	51.91	1	51.50	51.70	6	13,148	0.05%
2023/09/15	18	53.35	32	53.16	52.80	-14	12,973	-0.11%
2023/09/14	17	54.84	17	55.20	54.50	0	12,763	0.00%
2023/09/13	30	54.22	18	54.71	54.50	12	12,510	0.10%
2023/09/12	5	53.50	12	54.63	55.50	-7	12,206	-0.06%
2023/09/11	29	51.96	12	52.71	51.80	17	11,812	0.14%
2023/09/08	13	51.71	9	52.46	52.20	4	11,697	0.03%
2023/09/07	135	51.31	67	51.93	52.00	68	11,481	0.59%	大買/
2023/09/06	3	50.02	18.5	49.42	50.30	-15.5	10,955	-0.14%
2023/09/05	0	0.00	7	47.99	48.15	-7	10,788	-0.06%
2023/09/04	14	46.10	10	46.39	46.55	4	10,760	0.04%
2023/08/31	6	47.09	0	0.00	47.40	6	10,798	0.06%
2023/08/29	2	46.65	0	0.00	46.65	2	10,861	0.02%
2023/08/28	6	46.20	14	45.89	45.85	-8	10,939	-0.07%
2023/08/25	6	47.53	0	0.00	47.05	6	11,119	0.05%
2023/08/24	6	48.93	0	0.00	48.80	6	11,390	0.05%
2023/08/23	2	49.63	15	49.19	48.25	-13	11,415	-0.11%
2023/08/22	11	48.30	1	48.00	47.90	10	11,388	0.09%
2023/08/21	1	47.30	2	47.40	46.95	-1	11,404	-0.01%
2023/08/18	28	48.56	0	0.00	46.80	28	11,447	0.24%
2023/08/17	5	51.48	10	51.17	52.00	-5	11,238	-0.04%
2023/08/16	3	48.80	0	0.00	49.30	3	11,180	0.03%
2023/08/15	2	49.65	5	50.22	49.85	-3	11,257	-0.03%
2023/08/14	2	49.50	3	49.50	49.00	-1	11,502	-0.01%
2023/08/10	3	51.30	3	50.03	50.40	0	11,659	0.00%
2023/08/09	6	52.05	10	52.73	51.80	-4	11,666	-0.03%
2023/08/08	9	51.23	0	0.00	51.60	9	11,701	0.08%
2023/08/07	2	51.40	2	51.10	51.10	0	11,727	0.00%
2023/08/04	11	50.21	3.5	50.60	50.70	7.5	11,766	0.06%
2023/08/02	1	51.00	1	50.80	51.50	0	11,735	0.00%
2023/08/01	2	54.90	1	53.10	53.00	1	11,710	0.01%
2023/07/31	1	54.90	0	0.00	54.00	1	11,505	0.01%
2023/07/28	0	0.00	7	53.60	53.50	-7	11,278	-0.06%
2023/07/27	9	55.20	9	55.71	54.40	0	11,219	0.00%
2023/07/26	10	55.35	9	55.47	54.80	1	11,207	0.01%
2023/07/25	6	56.33	3	56.40	55.80	3	11,333	0.03%
2023/07/24	2	57.15	1	56.90	56.70	1	11,244	0.01%
2023/07/21	1	57.80	1	57.60	57.60	0	11,102	0.00%
2023/07/20	6	59.65	2	59.30	59.10	4	11,050	0.04%
2023/07/19	7	61.10	8	60.03	59.30	-1	10,975	-0.01%
2023/07/18	11	65.97	15	63.43	62.00	-4	10,892	-0.04%
2023/07/17	13	65.37	12	64.77	65.70	1	10,605	0.01%
2023/07/14	38.5	60.72	42	60.66	61.80	-3.5	10,948	-0.03%
2023/07/13	13	58.71	5	58.18	57.30	8	10,666	0.08%
2023/07/11	4	54.33	5	55.50	55.70	-1	9,857	-0.01%
2023/07/10	2	54.45	0	0.00	53.80	2	9,630	0.02%
2023/07/07	2	54.40	2	54.80	54.10	0	9,521	0.00%
2023/07/06	11	55.30	6	55.32	55.70	5	9,299	0.05%
2023/07/05	5	54.94	7	55.03	54.70	-2	9,021	-0.02%
2023/07/04	31	52.50	38	52.23	53.60	-7	8,640	-0.08%
2023/07/03	8	48.89	15	49.81	51.10	-7	7,928	-0.09%
2023/06/30	46	45.60	56.8	46.33	46.50	-10.8	7,340	-0.15%
2023/06/29	17	43.41	7.9	43.60	43.30	9.1	6,640	0.14%
2023/06/28	1	42.35	0	0.00	41.40	1	6,404	0.02%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/20	0	0.00	5	41.92	41.40	-5	6,494	-0.08%
2023/06/19	1	42.50	0	0.00	42.25	1	6,502	0.02%
2023/06/16	4	43.03	0	0.00	43.00	4	6,511	0.06%
2023/06/14	1	42.15	0	0.00	42.70	1	6,485	0.02%
2023/06/13	1	41.70	0	0.00	41.55	1	6,601	0.02%
2023/06/08	2	41.88	1	41.85	41.50	1	6,758	0.01%
2023/06/07	0	0.00	2	42.20	42.30	-2	6,742	-0.03%
2023/06/06	1	42.70	0	0.00	42.65	1	6,759	0.01%
2023/06/05	2	43.60	1	43.60	43.40	1	6,761	0.01%
2023/06/02	2	43.55	1	43.60	43.05	1	6,782	0.01%
2023/06/01	5	43.56	8	43.54	43.55	-3	6,780	-0.04%
2023/05/31	3	44.65	3	44.82	44.50	0	6,732	0.00%
2023/05/30	6	44.88	2	45.00	45.20	4	6,569	0.06%
2023/05/29	1	43.30	0	0.00	43.85	1	6,305	0.02%
2023/05/26	4	42.41	3	42.88	42.20	1	6,247	0.02%
2023/05/25	3	43.55	3	43.63	43.25	0	6,220	0.00%
2023/05/24	6	43.08	4	43.43	43.85	2	6,208	0.03%
2023/05/23	2	42.90	0	0.00	42.85	2	6,152	0.03%
2023/05/22	1	42.65	0	0.00	42.70	1	6,191	0.02%
2023/05/19	2.2	41.93	12	42.35	41.90	-9.8	6,263	-0.16%
2023/05/18	7	43.21	19	42.73	42.95	-12	6,295	-0.19%
2023/05/17	10	42.66	11	42.73	42.95	-1	6,108	-0.02%
2023/05/15	1	40.75	0	0.00	40.80	1	6,372	0.02%
2023/05/12	0	0.00	3	40.88	41.35	-3	6,350	-0.05%
2023/05/11	6	39.63	1	40.65	39.25	5	6,319	0.08%
2023/05/10	2	41.10	0	0.00	40.40	2	6,304	0.03%
2023/05/09	1	40.15	1	40.45	39.90	0	6,282	0.00%
2023/05/08	1	41.45	2.3	41.26	41.30	-1.3	6,264	-0.02%
2023/05/05	2	40.75	0.5	40.35	40.35	1.5	6,243	0.02%
2023/05/04	2	40.43	0	0.00	40.80	2	6,627	0.03%
2023/05/03	6	41.00	0	0.00	40.70	6	6,891	0.09%
2023/05/02	5	41.46	3	41.25	41.30	2	6,903	0.03%
2023/04/28	9	40.77	4	41.15	41.25	5	6,910	0.07%
2023/04/27	1	39.60	0	0.00	39.65	1	6,696	0.01%
2023/04/26	1	39.25	0	0.00	39.50	1	6,751	0.01%
2023/04/25	0	0.00	1	39.75	39.50	-1	6,822	-0.01%
2023/04/24	2	40.70	0	0.00	40.40	2	6,932	0.03%
2023/04/21	4	42.00	6	42.00	40.20	-2	7,310	-0.03%
2023/04/20	4	44.48	2	43.70	42.85	2	7,429	0.03%
2023/04/19	14	45.15	23.8	45.43	45.40	-9.8	7,285	-0.13%
2023/04/18	11	42.04	9.7	42.88	43.90	1.3	6,706	0.02%
2023/04/17	0	0.00	1	39.50	39.95	-1	6,806	-0.01%
2023/04/13	0	0.00	0	38.60	39.00	0	7,168	0.00%
2023/04/12	0	38.15	0	0.00	38.65	0	7,161	0.00%
2023/04/11	0	0.00	0.4	37.95	37.75	-0.4	7,120	-0.01%
2023/03/31	0	0.00	0.5	37.20	37.15	-0.5	7,204	-0.01%
2023/03/28	1.1	37.25	0	0.00	36.55	1.1	7,547	0.01%
2023/03/27	0.1	36.88	0	0.00	37.35	0.1	7,572	0.00%
2023/03/23	0.3	36.58	0	0.00	36.60	0.3	7,621	0.00%
2023/03/20	0	0.00	1	36.85	36.85	-1	7,604	-0.01%
2023/03/17	1	37.85	17	37.55	37.55	-16	7,583	-0.21%
2023/03/16	20	37.52	6	37.70	37.00	14	7,551	0.19%
2023/03/15	0	0.00	2	40.00	39.60	-2	7,418	-0.03%
2023/03/14	2	40.15	3	40.02	39.85	-1	7,401	-0.01%
2023/03/13	2	41.10	2	40.73	41.45	0	7,325	0.00%
2023/03/10	2	40.70	2	40.55	40.40	0	7,281	0.00%
2023/03/09	0	0.00	2	41.25	41.00	-2	7,308	-0.03%
2023/03/08	2	40.90	1	40.95	41.45	1	7,399	0.01%
2023/03/07	4	40.99	2	41.03	41.10	2	7,709	0.03%
2023/03/06	0	0.00	1	40.75	40.55	-1	7,721	-0.01%
2023/03/03	1	40.65	2	40.13	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	6	40.18	40.20	-6	7,791	-0.08%
2023/03/01	0	0.00	4	39.89	39.70	-4	7,732	-0.05%
2023/02/24	2	39.08	3	39.25	39.15	-1	7,673	-0.01%
2023/02/23	1	39.40	1.2	39.50	39.55	-0.2	7,638	0.00%
2023/02/22	1.1	38.89	16	39.27	38.90	-14.9	7,635	-0.19%
2023/02/21	3.3	39.84	2	39.60	39.60	1.3	7,611	0.02%
2023/02/20	2	40.30	4	40.40	40.40	-2	7,538	-0.03%
2023/02/17	2	40.40	4	39.94	39.80	-2	7,470	-0.03%
2023/02/16	1	40.30	3	40.25	40.10	-2	7,411	-0.03%
2023/02/15	1	39.65	4	39.43	39.60	-3	7,402	-0.04%
2023/02/14	3	39.93	7	39.34	39.20	-4	7,415	-0.05%
2023/02/13	9.2	39.80	18.9	39.67	39.85	-9.7	7,365	-0.13%
2023/02/10	1	38.00	18	38.10	38.00	-17	7,052	-0.24%
2023/02/09	0	0.00	1	38.55	38.55	-1	7,002	-0.01%
2023/02/08	0	0.00	2.1	38.49	38.85	-2.1	6,908	-0.03%
2023/02/07	4	38.35	0.9	37.65	38.50	3.1	6,809	0.05%
2023/02/06	0.1	37.21	0	0.00	37.45	0.1	6,746	0.00%
2023/02/03	0	0.00	1	38.30	38.20	-1	6,678	-0.01%
2023/02/02	18	39.27	23	39.35	38.40	-5	6,569	-0.08%
2023/02/01	5.1	37.91	2	38.33	38.20	3.1	6,158	0.05%
2023/01/31	2	36.50	0	0.00	36.80	2	5,866	0.03%
2023/01/13	1	36.40	0.5	36.25	35.80	0.5	5,644	0.01%
2023/01/12	0	0.00	1	36.65	36.80	-1	5,549	-0.02%
2023/01/11	14	37.33	10	36.88	36.15	4	5,374	0.07%
2023/01/10	10	38.22	18	38.44	39.00	-8	4,943	-0.16%
2023/01/09	1	37.45	1	37.25	36.70	0	4,636	0.00%
2023/01/06	3	37.87	1	38.85	36.90	2	4,523	0.04%
2023/01/05	4	37.95	2	37.75	37.85	2	4,255	0.05%
2023/01/04	0	0.00	4	36.43	38.15	-4	3,886	-0.10%
2023/01/03	4	34.88	5	35.00	34.70	-1	3,545	-0.03%
2022/12/30	0	0.00	1	34.10	34.90	-1	3,462	-0.03%
2022/12/29	1	33.45	1	33.65	33.70	0	3,415	0.00%
2022/12/28	1	34.50	1	34.80	33.35	0	3,426	0.00%
2022/12/23	1	33.90	3	33.93	33.85	-2	3,324	-0.06%
2022/12/22	2	34.45	0	0.00	34.65	2	3,365	0.06%
2022/12/21	2	34.25	2	34.43	34.55	0	3,342	0.00%
2022/12/20	6	35.08	12	34.61	33.75	-6	3,242	-0.19%
2022/12/16	0.1	33.50	0	0.00	33.75	0.1	3,065	0.00%
2022/12/13	2	32.90	3	32.93	32.80	-1	3,015	-0.03%
2022/12/08	1	31.45	0	0.00	31.80	1	2,969	0.03%
2022/12/06	0	0.00	1	32.50	32.35	-1	2,913	-0.03%
2022/12/01	1	32.70	6	32.90	32.65	-5	2,817	-0.18%
2022/11/30	4.2	32.89	1	32.90	32.75	3.2	2,764	0.12%
2022/11/29	13	34.35	6.8	34.90	33.85	6.2	2,614	0.24%
2022/11/28	0	0.00	1	33.55	33.80	-1	2,280	-0.04%
2022/11/25	2	33.33	1.1	33.01	33.55	0.9	2,214	0.04%
2022/11/23	2	32.20	4	31.83	31.75	-2	2,080	-0.10%
2022/11/22	0.4	31.90	0	0.00	32.05	0.4	2,106	0.02%
2022/11/15	0	0.00	1	32.35	32.10	-1	2,144	-0.05%
2022/11/14	1	32.60	0	0.00	32.55	1	2,178	0.05%
2022/11/11	1	31.45	2	32.25	32.30	-1	2,325	-0.04%
2022/11/10	2	31.23	0	0.00	31.55	2	2,427	0.08%
2022/11/09	3	30.80	3	30.80	30.80	0	2,382	0.00%
2022/11/08	0	0.00	0.5	29.95	29.95	-0.5	2,325	-0.02%
2022/11/07	0	0.00	4	27.45	27.25	-4	2,339	-0.17%
2022/11/03	0.2	26.55	0	0.00	26.95	0.2	2,472	0.01%
2022/10/27	0	0.00	1	26.00	26.15	-1	2,984	-0.03%
2022/10/24	0.1	27.10	0	0.00	27.15	0.1	3,106	0.00%
2022/10/20	0	27.35	0	0.00	27.05	0	3,249	0.00%
2022/10/17	0.1	26.30	0	0.00	27.05	0.1	3,360	0.00%
2022/10/14	0	0.00	1	26.55	26.85	-1	3,419	-0.03%
2022/10/12	2	26.05	0	0.00	25.85	2	3,423	0.06%
2022/10/11	0.1	26.05	0	0.00	26.05	0.1	3,443	0.00%
2022/09/27	0	0.00	2	26.10	26.20	-2	3,484	-0.06%
2022/09/23	5	28.40	0	0.00	28.00	5	3,518	0.14%
2022/09/21	0	0.00	2	29.80	29.15	-2	3,516	-0.06%
2022/09/20	5	29.88	0	0.00	29.40	5	3,510	0.14%
2022/09/16	0	0.00	3	30.25	30.55	-3	3,389	-0.09%
2022/09/15	0	0.00	2	30.20	30.25	-2	3,375	-0.06%
2022/09/13	6	30.48	1	30.25	30.25	5	3,330	0.15%
2022/09/12	0	0.00	3	30.10	30.05	-3	3,279	-0.09%
2022/09/07	0	0.00	1	27.40	27.75	-1	3,230	-0.03%
2022/09/06	0	0.00	2	27.65	27.70	-2	3,233	-0.06%
2022/09/05	2	28.23	0	0.00	27.40	2	3,233	0.06%
2022/09/01	3	27.60	0	0.00	27.55	3	3,243	0.09%
2022/08/30	0	0.00	3	27.50	27.60	-3	3,423	-0.09%
2022/08/29	0	27.40	0	0.00	27.25	0	3,425	0.00%
2022/08/25	0	0.00	3	28.55	28.55	-3	3,386	-0.09%
2022/08/22	0.1	29.00	0	0.00	28.80	0.1	3,353	0.00%
2022/08/17	1	28.85	0	0.00	28.90	1	3,247	0.03%
2022/08/16	0	0.00	9	28.91	28.90	-9	3,224	-0.28%
2022/08/15	1	28.50	375	28.53	28.60	-374	3,200	-11.68%	大賣/鉅額交易
2022/08/12	5	29.13	0	0.00	29.05	5	3,161	0.16%
2022/08/11	0	0.00	13	29.03	29.15	-13	3,145	-0.41%
2022/08/09	380	29.19	5.5	29.22	28.60	374.5	3,034	12.34%	大買/鉅額交易
2022/08/08	33	32.08	11	31.70	31.55	22	2,837	0.78%
2022/08/05	0	0.00	1	31.30	31.15	-1	2,609	-0.04%
2022/08/04	5	31.31	0	0.00	31.35	5	2,596	0.19%
2022/08/03	7	31.16	146	31.17	30.70	-139	2,596	-5.35%	大賣/鉅額交易
2022/08/02	120	31.16	10	30.85	31.05	110	2,562	4.29%	大買/鉅額交易
2022/08/01	29	31.03	0	0.00	30.90	29	2,503	1.16%
2022/07/29	1.5	30.83	0	0.00	31.05	1.5	2,557	0.06%
2022/07/28	1	31.55	0	0.00	30.80	1	2,583	0.04%
2022/07/27	4	31.25	0	0.00	31.55	4	2,420	0.17%
2022/07/22	0	0.00	1	29.50	29.35	-1	2,260	-0.04%
2022/07/21	0	0.00	1	29.35	29.40	-1	2,289	-0.04%
2022/07/20	0	0.00	0	29.35	29.30	0	2,296	0.00%
2022/07/19	4	29.03	3	28.78	28.80	1	2,283	0.04%
2022/07/18	1	28.35	0	0.00	28.50	1	2,348	0.04%
2022/07/15	0	0.00	20	27.45	27.45	-20	2,359	-0.85%
2022/07/05	1	23.70	0	0.00	23.70	1	2,173	0.05%
2022/07/04	10	24.10	0	0.00	23.75	10	2,140	0.47%
2022/06/28	0	0.00	1	27.85	27.75	-1	2,119	-0.05%
2022/06/27	1	28.30	2	28.20	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	1	27.75	27.85	-1	2,138	-0.05%
2022/06/23	2	27.75	0	0.00	27.30	2	2,147	0.09%
2022/06/10	1	28.30	2	28.30	28.25	-1	2,239	-0.04%
2022/06/09	1	28.85	1	28.80	28.80	0	2,242	0.00%
2022/06/08	2	29.53	0	0.00	29.40	2	2,176	0.09%
2022/06/01	0	0.00	2	28.05	27.80	-2	2,160	-0.09%
2022/05/26	0	0.00	3	27.10	26.85	-3	2,224	-0.13%
2022/05/23	0	0.00	1	27.15	27.10	-1	2,370	-0.04%
2022/05/17	1	26.60	2	26.65	26.80	-1	2,583	-0.04%
2022/05/13	0	0.00	5	25.95	25.90	-5	2,675	-0.19%
2022/05/11	6	27.73	0	0.00	26.50	6	2,736	0.22%
2022/05/09	2	29.30	0	0.00	28.60	2	2,767	0.07%
2022/05/06	1	30.25	1	30.80	30.40	0	2,848	0.00%
2022/05/05	1	31.20	2	30.55	30.40	-1	2,806	-0.04%
2022/04/28	0	0.00	1	28.40	28.30	-1	2,793	-0.04%
2022/04/26	0	0.00	1	29.40	29.10	-1	2,755	-0.04%
2022/04/22	5	30.59	5	30.40	31.10	0	2,748	0.00%
2022/04/21	3	30.23	4	30.20	30.30	-1	2,660	-0.04%
2022/04/19	0	0.00	1	28.70	28.40	-1	2,674	-0.04%
2022/04/18	2	28.30	0	0.00	28.30	2	2,742	0.07%
2022/04/13	0	0.00	1	29.90	29.85	-1	2,970	-0.03%
2022/04/12	0	0.00	1	29.40	29.50	-1	3,033	-0.03%
2022/04/11	1	28.80	1	29.35	28.50	0	3,066	0.00%
2022/03/29	0	0.00	2	29.95	30.00	-2	3,889	-0.05%
2022/03/28	1	30.00	0	0.00	29.80	1	3,961	0.03%
2022/03/25	1	30.75	2	30.60	30.55	-1	4,065	-0.02%
2022/03/16	1	28.75	0	0.00	28.80	1	7,739	0.01%
2022/03/15	1	29.20	0	0.00	29.20	1	7,791	0.01%
2022/03/10	3	30.80	0	0.00	30.70	3	7,923	0.04%
2022/03/08	1	29.65	0	0.00	29.60	1	8,057	0.01%
2022/03/07	3	30.35	2	30.70	30.30	1	8,158	0.01%
2022/03/04	1	31.70	0	0.00	31.55	1	8,787	0.01%
2022/02/23	1	33.65	6	34.00	33.55	-5	9,934	-0.05%
2022/02/22	0	0.00	3.2	33.48	33.00	-3.2	9,963	-0.03%
2022/02/16	0	0.00	11	33.65	33.65	-11	10,905	-0.10%
2022/02/15	4	33.10	1	33.40	33.20	3	11,053	0.03%
2022/02/14	5	32.65	2	32.70	32.75	3	11,359	0.03%
2022/02/11	2	32.95	0	0.00	32.95	2	11,444	0.02%
2022/02/09	2	32.50	0	0.00	32.70	2	11,849	0.02%
2022/02/08	2	32.50	0	0.00	32.50	2	12,135	0.02%
2022/01/20	1	31.50	0	0.00	31.50	1	14,716	0.01%
2022/01/17	4	32.03	0.2	31.45	32.40	3.8	15,327	0.02%
2022/01/14	1	31.00	0	0.00	31.10	1	15,287	0.01%
2022/01/13	8	31.95	0	0.00	31.90	8	15,254	0.05%
2022/01/11	22	32.60	1	32.95	32.15	21	15,146	0.14%
2022/01/10	4	33.60	0	0.00	33.85	4	15,075	0.03%
2022/01/07	4	32.75	0	0.00	32.95	4	15,020	0.03%
2022/01/06	6	33.82	7	33.46	33.10	-1	14,936	-0.01%
2022/01/05	1	35.00	9	34.18	34.20	-8	14,838	-0.05%
2022/01/03	4	34.95	0	0.00	34.85	4	14,717	0.03%
2021/12/30	0	0.00	3	35.22	35.05	-3	14,674	-0.02%
2021/12/29	10	36.09	13	36.02	35.85	-3	14,539	-0.02%
2021/12/28	5	34.84	1	34.90	34.80	4	14,164	0.03%
2021/12/27	2	34.55	5	34.24	34.30	-3	14,043	-0.02%
2021/12/24	1	34.40	10	34.10	34.05	-9	13,992	-0.06%
2021/12/23	2	34.58	1.7	34.45	34.35	0.4	13,924	0.00%
2021/12/22	1	34.50	0	0.00	34.45	1	13,856	0.01%
2021/12/21	0	0.00	12	34.75	34.60	-12	13,780	-0.09%
2021/12/17	27	37.18	5	36.43	34.80	22	13,513	0.16%
2021/12/16	22	36.88	13	36.87	36.40	9	12,900	0.07%
2021/12/15	13	36.70	32	37.15	37.15	-19	12,473	-0.15%
2021/12/14	19	35.83	6	36.08	35.55	13	11,620	0.11%
2021/12/13	19	35.55	18	35.41	36.95	1	10,959	0.01%
2021/12/10	2	33.90	2	33.90	34.35	0	10,117	0.00%
2021/12/09	1	32.90	0	0.00	33.00	1	9,808	0.01%
2021/12/08	1	33.25	1	32.65	32.40	0	9,717	0.00%
2021/12/07	2	32.30	0	0.00	32.70	2	9,647	0.02%
2021/12/06	1	32.15	1	32.05	31.90	0	9,585	0.00%
2021/12/01	0	0.00	1	33.10	33.00	-1	9,401	-0.01%
2021/11/30	7	34.42	14	34.73	33.85	-7	9,268	-0.08%
2021/11/29	8	33.78	0	0.00	33.90	8	8,606	0.09%
2021/11/25	0	0.00	3	32.73	32.50	-3	8,207	-0.04%
2021/11/24	0	0.00	3	32.40	32.50	-3	8,124	-0.04%
2021/11/23	6	33.17	1	33.25	32.90	5	8,030	0.06%
2021/11/22	6	33.92	3	34.02	34.50	3	7,800	0.04%
2021/11/19	2	32.53	0	0.00	32.70	2	7,347	0.03%
2021/11/18	0	0.00	2	32.20	32.00	-2	7,251	-0.03%
2021/11/17	1	33.05	0	0.00	32.95	1	7,145	0.01%
2021/11/16	13	33.53	0	0.00	33.25	13	6,923	0.19%
2021/11/15	1	33.15	0	0.00	33.60	1	6,507	0.02%
2021/11/12	0	0.00	1	33.15	32.00	-1	6,142	-0.02%
2021/11/11	10	31.90	19	32.88	33.65	-9	5,978	-0.15%
2021/11/10	1	31.80	0	0.00	32.15	1	5,654	0.02%
2021/11/09	0	0.00	28	31.98	32.00	-28	5,524	-0.51%
2021/11/08	2	33.20	1	33.00	31.85	1	5,313	0.02%
2021/11/05	36	32.31	6	31.63	31.70	30	5,067	0.59%
2021/11/04	14	33.19	9	33.49	33.40	5	4,765	0.10%
2021/11/03	16	33.99	19	33.16	34.00	-3	4,395	-0.07%
2021/11/02	4	33.83	6	34.55	32.45	-2	3,723	-0.05%
2021/10/29	6	30.53	3	30.92	31.20	3	2,662	0.11%
2021/10/28	7	30.71	10	30.73	30.65	-3	2,475	-0.12%
2021/10/27	11	29.50	7	28.87	30.10	4	1,917	0.21%
2021/10/26	1	27.15	0	0.00	27.40	1	1,606	0.06%
2021/10/22	1	24.85	0	0.00	24.80	1	1,324	0.08%
2021/10/04	0	0.00	2	22.65	22.65	-2	1,662	-0.12%
2021/09/17	1	23.50	8	23.51	23.95	-7	1,878	-0.37%
2021/09/16	1	23.85	0	0.00	23.35	1	1,921	0.05%
2021/09/09	0	0.00	1	23.95	23.95	-1	2,109	-0.05%
2021/09/06	0	0.00	4	25.05	24.55	-4	2,154	-0.19%
2021/08/23	0	0.00	6	25.45	25.65	-6	2,507	-0.24%
2021/08/19	0	0.00	2	24.73	24.60	-2	2,613	-0.08%
2021/08/10	5	26.93	2	26.93	26.70	3	2,809	0.11%
2021/08/06	1	26.55	1	26.35	26.35	0	2,954	0.00%
2021/08/05	0	0.00	1	26.70	26.65	-1	3,094	-0.03%
2021/07/30	0	0.00	1	27.25	27.25	-1	3,589	-0.03%
2021/07/29	1	27.50	0	0.00	27.60	1	3,681	0.03%
2021/07/28	1	27.55	5	27.55	27.50	-4	3,747	-0.11%
2021/07/26	0	0.00	1	29.10	28.85	-1	4,037	-0.02%
2021/07/23	2	28.48	1	28.65	28.60	1	4,247	0.02%
2021/07/22	0	0.00	1	28.55	28.40	-1	4,455	-0.02%
2021/07/21	1	28.50	2	28.03	27.55	-1	4,773	-0.02%
2021/07/20	1	28.85	0	0.00	28.20	1	4,992	0.02%
2021/07/19	1	29.00	3	29.35	29.30	-2	5,176	-0.04%
2021/07/16	1	28.75	0	0.00	28.85	1	5,912	0.02%
2021/07/14	1	28.10	1	28.40	28.55	0	6,282	0.00%
2021/07/13	3	28.80	0	0.00	28.40	3	6,402	0.05%
2021/07/12	0	0.00	2	28.45	29.00	-2	6,794	-0.03%
2021/07/09	3	27.78	9	27.79	27.70	-6	6,978	-0.09%
2021/07/08	2	28.18	0	0.00	28.10	2	7,150	0.03%
2021/07/06	1	29.10	0	0.00	28.65	1	7,592	0.01%
2021/07/02	1	28.60	1	28.90	28.90	0	8,340	0.00%
2021/06/30	0	0.00	1	29.80	29.35	-1	8,485	-0.01%
2021/06/29	0	0.00	1	29.90	29.70	-1	8,611	-0.01%
2021/06/28	1	30.90	0	0.00	30.85	1	8,647	0.01%
2021/06/25	0	0.00	1	30.50	30.20	-1	8,719	-0.01%
2021/06/23	2	30.70	2	30.45	30.30	0	8,897	0.00%
2021/06/22	0	0.00	1	29.50	29.25	-1	8,927	-0.01%
2021/06/21	3	29.20	1	29.05	29.05	2	9,026	0.02%
2021/06/18	0	0.00	10	30.54	30.20	-10	9,240	-0.11%
2021/06/17	0	0.00	1	30.30	30.40	-1	9,486	-0.01%
2021/06/16	1	30.55	9	30.29	29.95	-8	10,440	-0.08%
2021/06/15	1	30.20	1	30.70	30.55	0	11,448	0.00%
2021/06/11	0	0.00	10	30.00	29.85	-10	11,596	-0.09%
2021/06/10	1	30.55	1	30.15	30.30	0	11,688	0.00%
2021/06/08	1	30.00	4	30.10	30.00	-3	11,730	-0.03%
2021/06/07	1	29.20	1	29.40	30.05	0	11,818	0.00%
2021/06/03	28	30.95	0	0.00	30.85	28	12,032	0.23%
2021/06/01	3	31.05	0	0.00	30.90	3	12,057	0.02%
2021/05/27	0	0.00	1	29.90	29.75	-1	12,171	-0.01%
2021/05/26	1	29.50	0	0.00	29.65	1	12,161	0.01%
2021/05/25	2	29.70	2	29.70	29.50	0	12,202	0.00%
2021/05/24	0	0.00	1	29.00	29.10	-1	12,254	-0.01%
2021/05/20	4	27.65	0	0.00	27.55	4	12,445	0.03%
2021/05/18	2	26.70	0	0.00	27.65	2	12,706	0.02%
2021/05/13	2	27.48	0	0.00	27.40	2	12,643	0.02%
2021/05/11	6	30.37	0	0.00	30.25	6	12,569	0.05%
2021/05/10	1	34.10	1	33.90	33.60	0	12,477	0.00%
2021/05/07	1	32.95	3	34.00	34.90	-2	12,601	-0.02%
2021/05/06	7	33.84	12	32.72	32.50	-5	12,671	-0.04%
2021/05/05	1	34.30	1	34.25	34.30	0	12,613	0.00%
2021/05/04	1	36.10	0.2	32.55	34.15	0.8	12,701	0.01%
2021/05/03	3	37.35	4	36.79	35.85	-1	12,767	-0.01%
2021/04/29	10	38.79	1	39.85	38.40	9	12,792	0.07%
2021/04/28	9	40.90	0	0.00	40.25	9	12,866	0.07%
2021/04/27	6	40.78	10	40.70	40.85	-4	13,042	-0.03%
2021/04/26	3	40.37	13	40.27	40.25	-10	13,061	-0.08%
2021/04/23	13	40.02	1	40.00	39.70	12	13,285	0.09%
2021/04/22	37	41.41	12	40.50	40.10	25	13,773	0.18%
2021/04/20	7	39.62	9	39.84	39.60	-2	14,373	-0.01%
2021/04/19	1	39.05	0	0.00	38.75	1	15,418	0.01%
2021/04/16	12	39.98	36	40.38	39.55	-24	15,814	-0.15%
2021/04/15	2.2	38.31	5	39.05	39.95	-2.8	16,479	-0.02%
2021/04/14	13	37.66	29	38.67	38.15	-16	16,602	-0.10%
2021/04/13	4	39.04	6	39.36	38.30	-2	16,968	-0.01%
2021/04/12	16	38.74	3	39.42	38.40	13	16,948	0.08%
2021/04/09	42	39.25	27	38.84	39.25	15	17,440	0.09%
2021/04/08	23	39.47	13	40.30	40.30	10	17,428	0.06%
2021/04/07	0	0.00	3	37.83	38.25	-3	17,461	-0.02%
2021/04/06	28	37.28	3	37.37	37.45	25	18,866	0.13%
2021/04/01	1	37.20	15	37.15	37.10	-14	19,334	-0.07%
2021/03/31	16	37.74	1	37.70	37.85	15	19,722	0.08%
2021/03/30	1	37.10	1	37.75	37.60	0	20,714	0.00%
2021/03/29	1	37.15	4	37.30	37.50	-3	21,509	-0.01%
2021/03/26	1	35.80	3	36.37	36.40	-2	22,311	-0.01%
2021/03/25	3	35.73	2	36.20	35.65	1	23,830	0.00%
2021/03/24	2	35.73	1	36.40	35.80	1	25,025	0.00%
2021/03/23	3	36.42	5	37.27	36.15	-2	26,093	-0.01%
2021/03/22	3	38.15	18	37.90	37.80	-15	26,222	-0.06%
2021/03/19	54	40.47	25	40.39	39.60	29	26,119	0.11%
2021/03/18	54	39.30	55	40.02	40.25	-1	25,229	0.00%
2021/03/17	0	0.00	5	36.42	36.60	-5	24,370	-0.02%
2021/03/16	2	36.38	2	36.40	35.55	0	24,299	0.00%
2021/03/15	2	35.90	0	0.00	35.70	2	24,270	0.01%
2021/03/12	4	35.54	0	0.00	35.80	4	24,381	0.02%
2021/03/10	0	0.00	4	34.39	34.30	-4	24,678	-0.02%
2021/03/09	6	33.41	6	33.23	33.10	0	24,846	0.00%
2021/03/08	0	0.00	1	35.90	34.95	-1	24,903	0.00%
2021/03/05	5	35.60	1	35.10	35.15	4	24,949	0.02%
2021/03/04	4	36.59	0	0.00	36.05	4	24,957	0.02%
2021/03/03	0	0.00	3	37.17	37.15	-3	24,939	-0.01%
2021/03/02	1	37.20	8	36.68	36.05	-7	24,992	-0.03%
2021/02/26	4	36.06	0	0.00	37.00	4	25,014	0.02%
2021/02/25	3	36.97	0	0.00	36.65	3	25,031	0.01%
2021/02/24	2	37.48	10	37.33	37.10	-8	25,043	-0.03%
2021/02/23	2	37.98	0	0.00	37.80	2	25,055	0.01%
2021/02/22	5	37.81	0	0.00	37.75	5	24,986	0.02%
2021/02/19	2	37.65	0	0.00	38.25	2	24,870	0.01%
2021/02/18	7	37.29	11	37.68	38.20	-4	24,740	-0.02%
2021/02/17	6	36.06	3	36.63	36.45	3	24,585	0.01%
2021/02/05	3	35.67	2	35.65	35.60	1	24,497	0.00%
2021/02/04	1	35.80	1	36.40	35.55	0	24,526	0.00%
2021/02/03	7	35.91	8	36.58	36.00	-1	24,549	0.00%
2021/02/02	12	35.76	2	36.25	35.70	10	24,531	0.04%
2021/02/01	5	34.63	17	35.48	35.45	-12	24,415	-0.05%
2021/01/29	7	36.57	14	36.86	35.50	-7	24,313	-0.03%
2021/01/28	10	36.07	6	36.48	35.80	4	24,143	0.02%
2021/01/27	5	36.13	3	36.53	36.10	2	24,017	0.01%
2021/01/26	7	36.80	1	37.50	36.05	6	23,964	0.03%
2021/01/25	6	37.01	10	37.60	37.25	-4	23,878	-0.02%
2021/01/22	5	36.28	9	37.11	37.45	-4	23,720	-0.02%
2021/01/21	2	37.53	0	0.00	36.75	2	23,559	0.01%
2021/01/20	6	37.63	8	36.79	36.50	-2	23,326	-0.01%
2021/01/19	21	39.29	3	39.77	38.15	18	23,052	0.08%
2021/01/18	6	39.61	3	39.67	39.00	3	22,831	0.01%
2021/01/15	6	42.44	6	41.12	41.00	0	22,491	0.00%
2021/01/14	27	44.44	19	44.01	43.50	8	22,488	0.04%
2021/01/13	10	42.34	3	42.33	41.70	7	21,737	0.03%
2021/01/12	23	42.62	11	41.67	42.85	12	21,315	0.06%
2021/01/11	11	42.14	19	42.49	42.65	-8	20,131	-0.04%
2021/01/08	25	41.42	211	42.60	40.55	-186	19,633	-0.95%	大賣/鉅額交易
2021/01/07	0	0.00	18	39.67	39.80	-18	18,574	-0.10%
2021/01/06	99	39.23	1	38.55	38.55	98	18,306	0.54%
2021/01/05	29	40.46	1	39.45	40.35	28	18,040	0.16%
2021/01/04	41	40.80	3	38.20	40.75	38	17,867	0.21%
2020/12/31	15	38.05	2	38.30	38.15	13	17,309	0.08%
2020/12/30	13	38.63	0	0.00	38.35	13	17,109	0.08%
2020/12/29	30	38.18	348	36.98	38.25	-318	16,723	-1.90%	大賣/鉅額交易
2020/12/28	61	35.63	145	36.85	36.00	-84	15,251	-0.55%	大賣/
2020/12/25	32	36.83	6	36.83	36.65	26	14,758	0.18%
2020/12/24	101	35.73	72	36.41	36.25	29	14,288	0.20%	大買/
2020/12/23	166	35.04	101	34.38	36.05	65	13,292	0.49%	大買/大賣/
2020/12/22	7	33.63	8	33.86	32.80	-1	12,574	-0.01%
2020/12/21	264	33.86	7	33.52	33.55	257	11,724	2.19%	大買/鉅額交易
2020/12/18	30	32.58	18	32.91	33.25	12	10,285	0.12%
2020/12/17	14	29.43	16	29.38	30.25	-2	9,150	-0.02%
2020/12/16	3	26.93	14	27.25	27.50	-11	8,098	-0.14%
2020/12/11	0	0.00	3	25.62	25.85	-3	7,962	-0.04%
2020/12/09	0	0.00	1	26.80	26.85	-1	8,019	-0.01%
2020/12/08	1	26.30	3	26.53	26.90	-2	8,289	-0.02%
2020/12/04	3	27.58	4.1	27.79	27.05	-1.1	8,439	-0.01%
2020/12/03	0	0.00	1	25.75	27.00	-1	8,639	-0.01%
2020/12/02	0.1	25.85	12	27.05	26.10	-11.9	9,256	-0.13%
2020/12/01	1	25.80	0	0.00	25.75	1	9,645	0.01%
2020/11/27	2	24.98	2	25.20	25.25	0	11,261	0.00%
2020/11/25	2	24.95	1	25.10	24.80	1	11,619	0.01%
2020/11/24	1	24.75	1	24.70	24.65	0	11,937	0.00%
2020/11/23	4	25.20	4	25.00	25.15	0	12,474	0.00%
2020/11/20	0	0.00	1	24.65	24.80	-1	12,444	-0.01%
2020/11/19	1	24.25	0	0.00	24.15	1	12,460	0.01%
2020/11/17	2	24.00	1	24.35	23.95	1	12,564	0.01%
2020/11/16	1	23.85	0	0.00	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	24.20	24.15	-1	13,225	-0.01%
2020/11/12	0	0.00	1	24.50	23.80	-1	13,343	-0.01%
2020/11/06	1	23.20	0	0.00	23.20	1	13,380	0.01%
2020/11/04	0	0.00	2	23.15	23.35	-2	13,422	-0.01%
2020/11/03	2	23.33	0	0.00	23.25	2	13,424	0.01%
2020/10/28	0	0.00	2	23.53	23.55	-2	13,387	-0.01%
2020/10/27	2	23.95	22	23.49	23.45	-20	13,326	-0.15%
2020/10/26	2	23.73	0	0.00	23.65	2	13,214	0.02%
2020/10/23	0	0.00	1	23.80	24.00	-1	13,074	-0.01%
2020/10/22	2	26.38	0	0.00	24.25	2	12,983	0.02%
2020/10/21	33	25.74	23	26.20	26.55	10	12,328	0.08%
2020/10/20	0	0.00	1	24.10	24.15	-1	11,968	-0.01%
2020/10/19	0	0.00	1	24.00	23.85	-1	11,935	-0.01%
2020/10/16	0	0.00	2	24.40	23.80	-2	11,960	-0.02%
2020/10/15	2	24.33	0	0.00	24.30	2	11,933	0.02%
2020/10/14	2	24.48	4	24.34	24.40	-2	11,897	-0.02%
2020/10/13	3	23.70	0	0.00	23.95	3	11,794	0.03%
2020/10/08	2	25.35	1	25.25	25.30	1	11,438	0.01%
2020/10/07	2	25.33	2	25.38	25.50	0	11,380	0.00%
2020/10/06	8	25.11	3	25.22	25.15	5	11,320	0.04%
2020/10/05	2	24.50	1	24.35	24.50	1	11,213	0.01%
2020/09/30	1	24.15	7	24.66	24.75	-6	11,203	-0.05%
2020/09/29	2	24.03	10	24.10	23.80	-8	11,248	-0.07%
2020/09/28	0	0.00	5	24.19	24.50	-5	11,260	-0.04%
2020/09/25	3	24.35	0	0.00	23.55	3	11,270	0.03%
2020/09/23	0	0.00	4	25.46	25.10	-4	11,214	-0.04%
2020/09/22	1	24.90	11	24.93	24.70	-10	11,382	-0.09%
2020/09/21	1	25.45	0	0.00	25.30	1	11,615	0.01%
2020/09/18	25	25.98	2	26.08	25.80	23	11,586	0.20%
2020/09/17	14	25.95	4	25.65	26.20	10	11,488	0.09%
2020/09/16	3	25.07	0	0.00	25.05	3	11,234	0.03%
2020/09/15	3	25.07	6	24.85	24.60	-3	11,118	-0.03%
2020/09/14	3	24.10	0	0.00	24.80	3	11,016	0.03%
2020/09/11	2	25.78	4	24.98	25.00	-2	10,845	-0.02%
2020/09/10	1	26.70	21	26.50	26.75	-20	10,497	-0.19%
2020/09/09	5	26.26	4	26.80	26.85	1	10,275	0.01%
2020/09/08	14	26.75	12	26.48	26.80	2	10,047	0.02%
2020/09/07	44	27.60	37	27.60	26.55	7	9,623	0.07%
2020/09/04	18	26.80	15	26.85	26.50	3	8,815	0.03%
2020/09/03	19	26.13	71	27.02	27.05	-52	8,244	-0.63%
2020/09/02	0	0.00	24	24.62	24.90	-24	7,000	-0.34%
2020/09/01	3	22.93	0	0.00	22.65	3	6,496	0.05%
2020/08/31	0	0.00	7	22.24	22.45	-7	6,234	-0.11%
2020/08/28	9	21.66	4	21.35	21.90	5	6,041	0.08%
2020/08/27	5	20.99	12	21.33	21.90	-7	5,673	-0.12%
2020/08/26	0	0.00	5	19.95	19.95	-5	5,067	-0.10%
2020/08/24	1	19.80	0	0.00	19.85	1	4,915	0.02%
2020/08/20	1	19.10	13	19.11	18.85	-12	4,963	-0.24%
2020/08/19	13	20.72	13	20.70	20.90	0	4,736	0.00%
2020/08/17	7	18.81	0	0.00	18.80	7	4,145	0.17%
2020/08/14	20	18.00	0	0.00	18.75	20	4,257	0.47%
2020/08/12	10	18.40	1	18.20	18.70	9	4,213	0.21%
2020/08/07	15	18.00	0	0.00	17.90	15	4,085	0.37%
2020/07/22	0	0.00	2	18.00	18.05	-2	4,288	-0.05%
2020/07/17	0	0.00	5	17.60	17.30	-5	4,292	-0.12%
2020/07/13	0	0.00	3	18.10	17.95	-3	4,277	-0.07%
2020/07/08	11	19.05	0	0.00	18.70	11	4,216	0.26%
2020/07/07	8	18.54	1	18.25	18.05	7	4,145	0.17%
2020/07/06	0	0.00	1	19.10	18.80	-1	4,142	-0.02%
2020/07/03	1	19.20	0	0.00	19.20	1	4,183	0.02%
2020/07/02	1	18.60	0	0.00	18.60	1	4,055	0.02%
2020/07/01	15	19.15	20	18.84	18.65	-5	3,990	-0.13%
2020/06/30	0	0.00	10	18.60	18.60	-10	3,672	-0.27%
2020/06/23	0	0.00	1	16.20	16.05	-1	3,208	-0.03%
2020/06/15	0	0.00	3	16.00	15.85	-3	3,309	-0.09%
2020/06/11	0	0.00	1	17.45	16.70	-1	3,389	-0.03%
2020/06/10	3	17.35	0	0.00	17.45	3	3,377	0.09%
2020/06/08	1	17.40	0	0.00	17.05	1	3,396	0.03%
2020/06/05	0	0.00	1	17.20	17.05	-1	3,375	-0.03%
2020/06/04	18	17.21	5	17.05	17.00	13	3,470	0.37%
2020/05/28	0	0.00	5	16.42	16.20	-5	3,425	-0.15%
2020/05/27	5	16.69	1	16.20	16.75	4	3,387	0.12%
2020/05/08	1	16.10	1	16.20	15.80	0	2,869	0.00%
2020/04/29	0	0.00	1	15.50	15.85	-1	2,673	-0.04%
2020/04/17	0	0.00	1	14.50	13.70	-1	2,645	-0.04%
2020/04/09	0	0.00	2	14.35	13.85	-2	2,617	-0.08%
2020/03/30	1	12.00	0	0.00	12.45	1	2,448	0.04%
2020/03/27	1	12.70	0	0.00	12.10	1	2,434	0.04%
2020/03/23	10	11.60	1	11.30	11.70	9	2,498	0.36%
2020/03/20	1	12.20	1	12.25	12.00	0	2,506	0.00%
2020/03/19	0	0.00	8	11.20	11.15	-8	2,494	-0.32%
2020/03/18	0	0.00	3	11.48	11.60	-3	2,404	-0.12%
2020/03/13	0	0.00	1	12.30	12.30	-1	2,162	-0.05%
2020/03/05	0	0.00	1	17.00	16.70	-1	1,966	-0.05%
2020/03/03	1	16.50	0	0.00	16.70	1	1,944	0.05%
2020/02/12	1	16.45	0	0.00	16.45	1	2,017	0.05%
2020/02/10	1	16.05	1	15.85	16.00	0	2,042	0.00%
2020/02/04	2	16.05	2	16.45	16.40	0	2,038	0.00%
2020/01/31	0	0.00	20	17.53	17.15	-20	1,975	-1.01%
2020/01/17	10	19.60	0	0.00	19.70	10	1,923	0.52%
2019/12/30	10	20.20	0	0.00	20.15	10	1,901	0.53%
2019/12/26	0	0.00	3	19.95	20.00	-3	1,901	-0.16%
2019/12/18	3	20.50	2	20.40	20.45	1	2,031	0.05%
2019/12/16	2	19.65	4	19.73	19.80	-2	2,084	-0.10%
2019/12/13	2	19.55	2	19.70	19.45	0	2,074	0.00%
2019/12/12	2	19.55	2	19.40	19.40	0	2,085	0.00%
2019/12/11	2	19.65	2	19.75	19.55	0	2,103	0.00%
2019/12/09	2	19.85	0	0.00	19.55	2	2,147	0.09%
2019/12/06	10	19.50	0	0.00	19.45	10	2,192	0.46%
2019/11/29	0	0.00	3	19.70	19.35	-3	2,885	-0.10%
2019/11/27	1	20.45	1	20.00	20.00	0	2,957	0.00%
2019/11/26	5	20.33	3	19.83	20.10	2	2,957	0.07%
2019/11/21	0	0.00	2	19.20	19.20	-2	2,954	-0.07%
2019/11/13	0	0.00	15	19.80	19.80	-15	3,370	-0.45%
2019/11/06	5	20.90	1	20.40	20.90	4	4,211	0.09%
2019/10/23	11	21.51	2	21.03	21.30	9	6,012	0.15%
2019/10/21	0	0.00	1	20.90	20.60	-1	6,843	-0.01%
2019/10/16	1	21.25	1	21.20	20.80	0	7,262	0.00%
2019/10/15	0	0.00	2	20.80	20.80	-2	7,441	-0.03%
2019/10/09	0	0.00	1	19.80	19.75	-1	8,158	-0.01%
2019/10/03	3	20.57	0	0.00	20.55	3	8,427	0.04%
2019/09/27	1	20.90	0	0.00	21.00	1	8,526	0.01%
2019/09/23	0	0.00	4	21.65	21.60	-4	8,992	-0.04%
2019/09/20	4	20.68	0	0.00	21.45	4	9,075	0.04%
2019/09/12	0	0.00	5	21.85	21.70	-5	9,259	-0.05%
2019/09/11	0	0.00	3	21.55	21.70	-3	9,315	-0.03%
2019/09/10	1	21.65	1	21.45	21.45	0	9,316	0.00%
2019/09/06	9	22.23	2	21.90	21.90	7	9,289	0.08%
2019/09/04	0	0.00	1	23.40	23.50	-1	8,979	-0.01%
2019/08/27	2	22.73	2	22.90	22.80	0	9,820	0.00%
2019/08/26	0	0.00	2	22.45	22.35	-2	10,039	-0.02%
2019/08/23	0	0.00	1	23.20	23.05	-1	10,056	-0.01%
2019/08/22	0	0.00	9	23.48	23.45	-9	10,082	-0.09%
2019/08/20	1	23.40	0	0.00	23.30	1	10,023	0.01%
2019/08/16	1	23.80	0	0.00	23.90	1	10,136	0.01%
2019/08/15	1	23.55	0	0.00	23.55	1	10,122	0.01%
2019/08/14	5	24.43	71	24.89	24.10	-66	10,156	-0.65%
2019/08/13	2	24.58	3	24.70	24.55	-1	10,196	-0.01%
2019/08/12	79	24.67	2	24.95	25.20	77	10,248	0.75%
2019/08/08	0	0.00	2	23.68	24.20	-2	10,145	-0.02%
2019/08/07	3	23.55	0	0.00	23.40	3	10,179	0.03%
2019/08/06	3	22.83	10	22.87	23.80	-7	10,275	-0.07%
2019/08/05	2	24.05	0	0.00	23.40	2	10,442	0.02%
2019/08/02	9	24.21	32	24.28	24.20	-23	10,482	-0.22%
2019/08/01	3	24.88	0	0.00	24.75	3	10,520	0.03%
2019/07/30	0	0.00	5	24.34	24.50	-5	10,724	-0.05%
2019/07/29	12	25.63	8	25.69	25.45	4	10,701	0.04%
2019/07/25	35	25.63	2	25.78	24.85	33	10,930	0.30%
2019/07/24	7	25.31	7	25.19	25.20	0	10,584	0.00%
2019/07/23	11	24.80	7	24.47	25.30	4	10,457	0.04%
2019/07/22	1	23.75	0	0.00	23.55	1	10,439	0.01%
2019/07/18	0	0.00	94	23.88	23.20	-94	10,979	-0.86%
2019/07/17	1	24.50	0	0.00	24.60	1	11,513	0.01%
2019/07/16	13	23.90	5	23.26	23.95	8	11,728	0.07%
2019/07/15	4	24.19	1	24.20	23.80	3	11,692	0.03%
2019/07/12	0	0.00	5	23.00	23.00	-5	11,601	-0.04%
2019/07/09	3	21.90	4	21.73	21.95	-1	12,431	-0.01%
2019/07/08	1	22.10	0	0.00	21.80	1	12,696	0.01%
2019/07/03	0	0.00	3	22.15	22.20	-3	12,998	-0.02%
2019/07/02	83	22.90	7	22.94	23.00	76	13,012	0.58%
2019/07/01	11	23.24	2	23.50	23.20	9	12,990	0.07%
2019/06/27	5	22.25	1	22.20	22.10	4	13,091	0.03%
2019/06/25	1	22.05	0	0.00	21.70	1	13,071	0.01%
2019/06/24	1	21.95	1	21.65	21.95	0	13,025	0.00%
2019/06/21	3	22.22	6	21.93	21.90	-3	12,986	-0.02%
2019/06/20	1	22.65	1	22.65	22.65	0	12,853	0.00%
2019/06/17	1	21.90	0	0.00	21.80	1	12,716	0.01%
2019/06/14	0	0.00	11	22.04	22.00	-11	12,645	-0.09%
2019/06/13	1	23.10	0	0.00	22.60	1	12,537	0.01%
2019/06/12	5	23.57	0	0.00	23.10	5	12,451	0.04%
2019/06/10	6	23.70	5	23.32	23.80	1	12,185	0.01%
2019/06/06	2	22.28	2	22.70	22.75	0	11,932	0.00%
2019/06/05	0	0.00	2	22.95	22.30	-2	11,846	-0.02%
2019/06/04	8	22.98	1	22.80	22.75	7	11,667	0.06%
2019/06/03	2	22.40	0	0.00	22.40	2	11,335	0.02%
2019/05/31	3	22.12	5	22.22	22.00	-2	11,230	-0.02%
2019/05/30	1	21.75	1	21.70	21.30	0	10,963	0.00%
2019/05/29	0	0.00	1	21.40	21.45	-1	10,887	-0.01%
2019/05/24	7	21.61	5	21.12	20.90	2	10,761	0.02%
2019/05/23	6	20.68	7	20.98	20.70	-1	10,643	-0.01%
2019/05/21	4	22.01	3	22.13	22.40	1	10,428	0.01%
2019/05/20	6	21.58	10	21.15	22.05	-4	10,295	-0.04%
2019/05/17	3	22.87	0	0.00	21.90	3	10,078	0.03%
2019/05/16	2	23.53	5	23.53	23.05	-3	9,818	-0.03%
2019/05/15	2	22.70	0	0.00	22.70	2	9,560	0.02%
2019/05/14	2	21.68	6	22.02	22.45	-4	9,414	-0.04%
2019/05/13	5	21.17	8	21.25	21.25	-3	9,224	-0.03%
2019/05/10	1	22.95	7	22.79	22.55	-6	8,939	-0.07%
2019/05/09	4	23.39	1	23.00	23.00	3	8,785	0.03%
2019/05/08	0	0.00	1	23.55	23.80	-1	8,596	-0.01%
2019/05/07	3	24.47	3	24.07	23.60	0	8,399	0.00%
2019/05/06	2	23.20	2	23.48	24.05	0	8,129	0.00%
2019/05/03	14	23.74	7	23.91	23.95	7	7,886	0.09%
2019/05/02	1	22.50	5	22.49	22.50	-4	7,352	-0.05%
2019/04/29	3	22.32	8	22.44	22.60	-5	7,013	-0.07%
2019/04/26	24	24.40	3	23.73	23.30	21	6,700	0.31%
2019/04/25	13	25.60	2	25.90	25.85	11	6,242	0.18%
2019/04/24	2	25.30	15	25.34	25.30	-13	5,811	-0.22%
2019/04/23	16	25.10	10	25.09	25.90	6	5,533	0.11%
2019/04/22	0	0.00	34	24.75	24.75	-34	4,816	-0.71%
2019/04/19	6	22.68	7	22.25	22.50	-1	4,435	-0.02%
2019/04/18	6	22.66	9	22.93	22.65	-3	4,305	-0.07%
2019/04/17	2	21.73	10	21.92	22.00	-8	3,889	-0.21%
2019/04/16	3	22.58	2	22.65	21.60	1	3,652	0.03%
2019/04/15	1	21.60	3	21.62	22.10	-2	3,007	-0.07%
2019/04/12	7	19.25	3	20.12	20.10	4	2,737	0.15%
2019/04/11	21	18.71	7	19.00	18.85	14	2,404	0.58%
2019/04/08	2	17.68	50	17.25	17.40	-48	1,925	-2.49%
2019/04/03	1	17.40	0	0.00	17.55	1	1,775	0.06%
2019/03/20	0	0.00	1	14.00	13.95	-1	922	-0.11%
2019/03/13	1	13.95	0	0.00	14.00	1	897	0.11%
2019/02/25	0	0.00	5	14.75	14.55	-5	863	-0.58%
2019/02/22	1	14.45	0	0.00	14.50	1	822	0.12%
2019/01/14	1	14.50	0	0.00	14.50	1	596	0.17%
2019/01/10	0	0.00	3	13.55	14.05	-3	464	-0.65%
2018/12/11	3	12.65	0	0.00	12.50	3	350	0.86%
2018/11/19	1	12.10	1	12.00	11.95	0	346	0.00%
2018/11/16	1	12.20	1	12.00	12.05	0	348	0.00%
2018/10/05	0	0.00	4	11.00	10.85	-4	409	-0.98%
2018/06/11	0	0.00	1	14.00	13.95	-1	408	-0.24%
2018/06/04	1	14.55	0	0.00	14.50	1	510	0.20%
2018/06/01	1	14.15	1	14.00	14.10	0	478	0.00%
2018/04/02	5	14.00	0	0.00	13.85	5	925	0.54%
2018/03/21	0	0.00	1	14.55	14.75	-1	991	-0.10%
2018/03/13	0	0.00	9	15.35	15.40	-9	991	-0.91%
2018/03/12	15	15.60	2	15.20	15.55	13	995	1.31%
2018/03/01	0	0.00	1	14.95	15.15	-1	1,011	-0.10%
2018/02/22	0	0.00	1	15.05	15.00	-1	1,013	-0.10%
2018/02/21	1	15.00	0	0.00	14.85	1	1,013	0.10%
2018/02/12	1	14.60	0	0.00	14.65	1	1,011	0.10%
2018/02/05	0	0.00	10	14.60	15.40	-10	984	-1.02%
2018/02/02	0	0.00	1	15.05	15.15	-1	982	-0.10%
2018/01/31	0	0.00	1	15.35	15.45	-1	958	-0.10%
2018/01/26	1	14.90	0	0.00	14.95	1	927	0.11%
2018/01/18	10	16.00	1	15.65	15.75	9	886	1.01%
2018/01/16	1	15.30	0	0.00	15.30	1	826	0.12%
2018/01/08	3	16.23	0	0.00	16.00	3	829	0.36%
2018/01/04	1	16.25	0	0.00	16.25	1	759	0.13%