合勤控 (3704)-元富-新竹券商分點個股進出

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
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股
499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－元富-新竹券商分點個股進出

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

元富-新竹券商分點個股進出
元富-新竹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
2024/04/18	1	42.80	3	42.55	42.30	-2	4,017	-0.05%
2024/04/17	4.1	43.45	0	0.00	43.25	4.1	3,999	0.10%
2024/04/11	8	46.20	0	0.00	45.80	8	3,955	0.20%
2024/04/10	10	46.98	0	0.00	46.60	10	3,956	0.25%
2024/04/09	5	47.20	0	0.00	47.15	5	3,942	0.13%
2024/04/08	1	47.75	0	0.00	47.60	1	3,932	0.03%
2024/04/03	2	46.40	5	46.35	47.60	-3	3,890	-0.08%
2024/04/02	5	46.75	0	0.00	46.70	5	3,867	0.13%
2024/04/01	5	47.10	0	0.00	47.00	5	3,867	0.13%
2024/03/29	5	47.05	0	0.00	46.65	5	3,756	0.13%
2024/03/28	12	49.81	0	0.00	48.00	12	3,645	0.33%
2024/03/25	4	48.28	0	0.00	47.60	4	3,316	0.12%
2024/03/21	1	50.00	7	50.41	50.10	-6	3,078	-0.19%
2024/03/20	2	48.95	17	48.88	48.05	-15	2,792	-0.54%
2024/03/18	5	46.30	5	46.80	47.65	0	2,876	0.00%
2024/03/07	1	45.10	0	0.00	44.80	1	2,953	0.03%
2024/03/06	2	45.70	0	0.00	45.45	2	3,252	0.06%
2024/03/05	1	45.95	1	46.15	46.30	0	3,515	0.00%
2024/03/01	0.1	45.55	1	45.10	45.60	-1	3,674	-0.03%
2024/02/27	8	45.98	0	0.00	45.10	8	3,904	0.20%
2024/02/26	0	46.40	3	46.75	46.25	-3	3,920	-0.08%
2024/02/23	2	46.25	0	0.00	46.05	2	3,947	0.05%
2024/02/21	2	46.95	0.2	47.30	46.50	1.8	4,000	0.04%
2024/02/20	0	45.85	0	0.00	46.10	0	3,986	0.00%
2024/02/19	0	46.55	7	46.23	47.00	-7	3,987	-0.17%
2024/02/16	12.2	44.40	15	43.98	44.70	-2.9	3,988	-0.07%
2024/02/05	1.1	46.14	0.8	46.25	46.05	0.3	3,947	0.01%
2024/02/02	1.1	47.23	1	47.10	46.65	0.1	4,004	0.00%
2024/02/01	2	47.05	1	46.60	47.10	1	4,120	0.02%
2024/01/31	2	47.86	0	0.00	47.75	2	4,120	0.05%
2024/01/25	0.1	49.10	0	0.00	48.65	0.1	4,780	0.00%
2024/01/24	0.1	49.70	0	0.00	49.25	0.1	5,089	0.00%
2024/01/17	0	0.00	1	48.80	48.75	-1	6,878	-0.01%
2024/01/12	0.1	48.50	0	0.00	48.00	0.1	7,356	0.00%
2024/01/10	0	0.00	1	47.95	47.80	-1	7,894	-0.01%
2024/01/09	2.1	48.25	0	0.00	48.25	2.1	8,045	0.03%
2024/01/04	3.1	49.15	40.1	49.25	49.15	-37.1	8,104	-0.46%
2024/01/03	9	49.80	16.1	49.79	49.80	-7.1	8,103	-0.09%
2023/12/28	0	50.70	0	0.00	50.50	0	8,219	0.00%
2023/12/27	10.1	51.10	0	0.00	50.70	10.1	8,249	0.12%
2023/12/26	1.1	50.40	0	0.00	50.80	1.1	8,283	0.01%
2023/12/21	10	50.87	0	0.00	50.50	10	8,439	0.12%
2023/12/20	0.1	52.00	0.1	52.00	52.00	0	8,398	0.00%
2023/12/19	7.1	50.96	5	51.00	50.90	2.1	8,363	0.03%
2023/12/18	0	53.30	10	54.60	52.70	-10	8,309	-0.12%
2023/12/15	4	53.88	2	53.40	53.10	2	8,299	0.02%
2023/12/14	12.1	54.14	2	54.40	54.50	10.1	8,327	0.12%
2023/12/13	30	54.50	3.1	54.69	54.50	26.9	8,395	0.32%
2023/12/12	2.3	53.58	2	52.80	52.70	0.3	8,449	0.00%
2023/12/11	20.1	53.60	0	0.00	53.50	20.1	8,671	0.23%
2023/12/08	2.1	52.48	2	51.80	51.80	0.1	8,948	0.00%
2023/12/07	1	52.70	1.1	53.45	51.90	-0.1	9,357	0.00%
2023/12/06	1.1	53.88	1	52.90	52.80	0.1	9,495	0.00%
2023/12/05	3	53.57	4.1	53.40	53.50	-1.1	9,723	-0.01%
2023/12/01	6	54.93	5	54.20	53.90	1	10,257	0.01%
2023/11/30	8	54.70	25.3	55.11	56.00	-17.3	10,021	-0.17%
2023/11/29	2	53.20	17	53.67	54.10	-15	9,771	-0.15%
2023/11/28	1	52.00	2	52.35	52.50	-1	9,621	-0.01%
2023/11/27	9	51.88	3	52.53	51.60	6	9,608	0.06%
2023/11/24	4.1	52.09	2	51.80	52.40	2.1	9,529	0.02%
2023/11/22	0	0.00	1	51.00	50.90	-1	9,409	-0.01%
2023/11/21	3	50.77	1	50.60	50.50	2	9,434	0.02%
2023/11/17	4	49.83	1	49.80	49.95	3	9,524	0.03%
2023/11/16	3.1	49.50	2	49.65	49.55	1.1	9,555	0.01%
2023/11/15	2.1	50.55	1	50.20	49.75	1.1	9,636	0.01%
2023/11/14	0	0.00	1	50.30	50.40	-1	9,847	-0.01%
2023/11/13	0	49.40	0	0.00	49.05	0	9,868	0.00%
2023/11/10	6	49.18	3	49.43	49.00	3	9,861	0.03%
2023/11/09	3.1	50.82	6	49.89	49.65	-2.9	9,814	-0.03%
2023/11/08	2.1	51.85	0	0.00	51.90	2.1	9,719	0.02%
2023/11/07	9	51.86	24	52.03	51.80	-15	9,737	-0.15%
2023/11/06	2	54.50	1	55.50	53.50	1	9,628	0.01%
2023/11/03	1	53.90	1	54.50	54.20	0	9,586	0.00%
2023/11/02	5	54.70	2	55.60	54.50	3	9,547	0.03%
2023/11/01	6	53.60	2	55.80	53.60	4	9,320	0.04%
2023/10/31	11	54.91	2	56.20	54.60	9	9,116	0.10%
2023/10/30	1	54.60	0	0.00	54.50	1	8,906	0.01%
2023/10/27	2	54.05	3	54.33	54.20	-1	8,926	-0.01%
2023/10/26	6	54.03	6	53.30	53.20	0	8,793	0.00%
2023/10/25	4	54.65	3.3	55.67	53.80	0.7	8,600	0.01%
2023/10/24	2	52.20	16	51.90	52.30	-14	8,070	-0.17%
2023/10/23	0	0.00	1	51.30	49.70	-1	7,970	-0.01%
2023/10/20	2	50.85	4	51.60	51.10	-2	7,969	-0.03%
2023/10/19	3	50.70	15	51.16	51.70	-12	7,973	-0.15%
2023/10/18	2	48.68	7	49.71	49.15	-5	7,759	-0.06%
2023/10/17	2	48.73	4	48.40	47.80	-2	7,642	-0.03%
2023/10/16	2	45.95	0	0.00	46.35	2	7,756	0.03%
2023/10/13	2	47.18	0	0.00	46.90	2	8,279	0.02%
2023/10/12	1	47.80	0	0.00	47.70	1	8,758	0.01%
2023/10/11	0	0.00	11	49.01	48.00	-11	9,279	-0.12%
2023/10/06	1.1	49.18	0	0.00	49.10	1.1	9,802	0.01%
2023/10/05	11	50.19	3	49.88	50.10	8	10,094	0.08%
2023/10/04	1.1	48.39	1	48.50	48.30	0.1	10,295	0.00%
2023/10/03	0	0.00	1	49.05	49.00	-1	10,417	-0.01%
2023/10/02	0	0.00	1	50.00	50.50	-1	10,622	-0.01%
2023/09/28	0.1	50.40	0	0.00	50.00	0.1	10,858	0.00%
2023/09/27	6.1	48.90	6	48.47	48.40	0.1	11,149	0.00%
2023/09/25	9	51.12	1	50.80	50.70	8	12,374	0.06%
2023/09/22	0.1	50.10	0	0.00	50.40	0.1	13,059	0.00%
2023/09/21	2	49.50	1	49.30	49.20	1	13,266	0.01%
2023/09/20	5	51.00	0	0.00	50.20	5	13,266	0.04%
2023/09/18	1	52.10	1	51.40	51.70	0	13,148	0.00%
2023/09/15	1	52.70	2	52.60	52.80	-1	12,973	-0.01%
2023/09/14	7	55.67	4.1	54.63	54.50	2.9	12,763	0.02%
2023/09/13	7	54.63	20	53.93	54.50	-13	12,510	-0.10%
2023/09/12	7	53.24	46	52.87	55.50	-39	12,206	-0.32%
2023/09/11	5	52.48	3	51.90	51.80	2	11,812	0.02%
2023/09/08	1	52.20	3	52.03	52.20	-2	11,697	-0.02%
2023/09/07	16	52.07	9	51.90	52.00	7	11,481	0.06%
2023/09/06	6	50.33	7	49.60	50.30	-1	10,955	-0.01%
2023/09/05	2	48.50	1	47.80	48.15	1	10,788	0.01%
2023/09/01	1	47.20	1	47.00	46.95	0	10,780	0.00%
2023/08/29	6	46.62	0	0.00	46.65	6	10,861	0.06%
2023/08/28	1	45.65	2	45.75	45.85	-1	10,939	-0.01%
2023/08/25	6	47.67	6	47.34	47.05	0	11,119	0.00%
2023/08/24	6	48.72	1	48.65	48.80	5	11,390	0.04%
2023/08/23	11.1	48.84	2	48.40	48.25	9.1	11,415	0.08%
2023/08/22	0	0.00	8	48.10	47.90	-8	11,388	-0.07%
2023/08/21	0	0.00	4	47.59	46.95	-4	11,404	-0.04%
2023/08/18	10	46.87	10	48.70	46.80	0	11,447	0.00%
2023/08/17	2	51.10	4	51.45	52.00	-2	11,238	-0.02%
2023/08/16	0	0.00	3	49.05	49.30	-3	11,180	-0.03%
2023/08/11	0	0.00	1	50.30	50.00	-1	11,680	-0.01%
2023/08/09	14	52.36	0	0.00	51.80	14	11,666	0.12%
2023/08/08	6	51.40	0	0.00	51.60	6	11,701	0.05%
2023/08/04	0	0.00	2	50.75	50.70	-2	11,766	-0.02%
2023/08/02	5	51.82	10	52.05	51.50	-5	11,735	-0.04%
2023/08/01	16	53.92	2	53.00	53.00	14	11,710	0.12%
2023/07/31	0	0.00	3	56.00	54.00	-3	11,505	-0.03%
2023/07/28	2	53.40	0	0.00	53.50	2	11,278	0.02%
2023/07/27	1	54.40	0	0.00	54.40	1	11,219	0.01%
2023/07/26	3	55.57	8	55.06	54.80	-5	11,207	-0.04%
2023/07/25	0	0.00	3	56.60	55.80	-3	11,333	-0.03%
2023/07/24	3	56.83	14	57.11	56.70	-11	11,244	-0.10%
2023/07/21	3	57.37	0	0.00	57.60	3	11,102	0.03%
2023/07/20	1	59.30	1	60.20	59.10	0	11,050	0.00%
2023/07/19	8	61.31	0	60.70	59.30	8	10,975	0.07%
2023/07/18	5	62.78	15.8	63.08	62.00	-10.8	10,892	-0.10%
2023/07/17	23	63.59	12	65.59	65.70	11	10,605	0.10%
2023/07/14	14	61.19	20	60.86	61.80	-6	10,948	-0.05%
2023/07/13	15	58.09	13	58.70	57.30	2	10,666	0.02%
2023/07/12	2	55.70	0	0.00	55.00	2	10,168	0.02%
2023/07/11	5	55.68	11	55.02	55.70	-6	9,857	-0.06%
2023/07/10	0	0.00	7	53.77	53.80	-7	9,630	-0.07%
2023/07/07	10	54.73	9.9	54.46	54.10	0.1	9,521	0.00%
2023/07/06	7	55.44	1	55.20	55.70	6	9,299	0.06%
2023/07/05	2	54.40	0	0.00	54.70	2	9,021	0.02%
2023/07/04	12	53.03	19	52.83	53.60	-7	8,640	-0.08%
2023/07/03	7	48.19	20	50.79	51.10	-13	7,928	-0.16%
2023/06/30	1	47.25	11	47.03	46.50	-10	7,340	-0.14%
2023/06/29	0	0.00	0.1	43.14	43.30	-0.1	6,640	0.00%
2023/06/28	1	41.60	1	42.05	41.40	0	6,404	0.00%
2023/06/27	0	0.00	5	40.90	40.35	-5	6,381	-0.08%
2023/06/20	0	0.00	30	41.45	41.40	-30	6,494	-0.46%
2023/06/19	10	43.10	0	0.00	42.25	10	6,502	0.15%
2023/06/16	20	43.00	0	0.00	43.00	20	6,511	0.31%
2023/06/15	10	42.30	0	0.00	42.45	10	6,480	0.15%
2023/06/09	1	42.20	0	0.00	42.10	1	6,687	0.01%
2023/06/08	5	41.70	0.2	41.83	41.50	4.9	6,758	0.07%
2023/06/07	0	0.00	20	42.20	42.30	-20	6,742	-0.30%
2023/06/06	0	0.00	2.3	42.80	42.65	-2.3	6,759	-0.03%
2023/06/05	0.1	43.65	0	0.00	43.40	0.1	6,761	0.00%
2023/06/02	2	43.45	1.1	43.34	43.05	0.9	6,782	0.01%
2023/06/01	0	0.00	1	43.50	43.55	-1	6,780	-0.01%
2023/05/31	5	44.63	2.6	44.63	44.50	2.5	6,732	0.04%
2023/05/30	5	44.24	7	44.57	45.20	-2	6,569	-0.03%
2023/05/29	3.1	43.54	2	43.05	43.85	1.1	6,305	0.02%
2023/05/26	0	0.00	50.9	43.13	42.20	-50.9	6,247	-0.81%
2023/05/25	2	43.28	0	0.00	43.25	2	6,220	0.03%
2023/05/24	21	43.54	3	43.48	43.85	18	6,208	0.29%
2023/05/23	1	43.35	1	43.05	42.85	0	6,152	0.00%
2023/05/22	0	0.00	2	42.75	42.70	-2	6,191	-0.03%
2023/05/19	1	41.75	1	42.65	41.90	0	6,263	0.00%
2023/05/18	21	42.58	16	43.44	42.95	5	6,295	0.08%
2023/05/17	54	42.66	4	42.64	42.95	50	6,108	0.82%
2023/05/15	2	41.13	2	40.48	40.80	0	6,372	0.00%
2023/05/12	0	0.00	1	40.10	41.35	-1	6,350	-0.02%
2023/05/11	1	39.40	0	0.00	39.25	1	6,319	0.02%
2023/05/08	0	0.00	5.6	41.27	41.30	-5.6	6,264	-0.09%
2023/05/03	0	0.00	1	40.85	40.70	-1	6,891	-0.01%
2023/05/02	2	41.10	6	41.18	41.30	-4	6,903	-0.06%
2023/04/28	3	40.83	2	40.78	41.25	1	6,910	0.01%
2023/04/27	4	39.88	3	39.58	39.65	1	6,696	0.01%
2023/04/26	1	39.50	1	39.00	39.50	0	6,751	0.00%
2023/04/25	5	40.21	5	39.40	39.50	0	6,822	0.00%
2023/04/24	4	40.90	4	40.66	40.40	0	6,932	0.00%
2023/04/21	1	40.80	0	0.00	40.20	1	7,310	0.01%
2023/04/20	3	45.25	3	45.57	42.85	0	7,429	0.00%
2023/04/19	5	44.69	17	45.67	45.40	-12	7,285	-0.16%
2023/04/18	1	40.20	6	43.10	43.90	-5	6,706	-0.07%
2023/04/17	2	39.88	6.4	40.13	39.95	-4.4	6,806	-0.06%
2023/04/14	1	38.80	0	0.00	38.80	1	7,088	0.01%
2023/04/13	10	39.14	0	0.00	39.00	10	7,168	0.14%
2023/04/11	1	37.95	0	0.00	37.75	1	7,120	0.01%
2023/03/28	0	0.00	1	36.55	36.55	-1	7,547	-0.01%
2023/03/27	3	37.45	1	37.80	37.35	2	7,572	0.03%
2023/03/24	0	0.00	1	36.85	37.00	-1	7,605	-0.01%
2023/03/23	1	36.55	0	0.00	36.60	1	7,621	0.01%
2023/03/22	1	36.70	0	0.00	36.70	1	7,627	0.01%
2023/03/17	4	37.75	2	37.40	37.55	2	7,583	0.03%
2023/03/16	1	36.50	5	37.35	37.00	-4	7,551	-0.05%
2023/03/14	1	40.00	2	40.33	39.85	-1	7,401	-0.01%
2023/03/13	23.1	41.28	29	41.37	41.45	-5.9	7,325	-0.08%
2023/03/09	0	0.00	5	41.45	41.00	-5	7,308	-0.07%
2023/03/08	0	40.70	3	41.07	41.45	-3	7,399	-0.04%
2023/03/07	1	40.95	20	40.99	41.10	-19	7,709	-0.25%
2023/03/06	1	40.65	6	40.58	40.55	-5	7,721	-0.06%
2023/03/02	0	0.00	3	40.20	40.20	-3	7,791	-0.04%
2023/03/01	0	0.00	12	40.00	39.70	-12	7,732	-0.16%
2023/02/22	2	38.68	0	0.00	38.90	2	7,635	0.03%
2023/02/21	3	39.78	3	39.70	39.60	0	7,611	0.00%
2023/02/20	7	40.11	10	40.37	40.40	-3	7,538	-0.04%
2023/02/17	9	40.50	5	40.07	39.80	4	7,470	0.05%
2023/02/16	3	40.25	24	39.95	40.10	-21	7,411	-0.28%
2023/02/15	0	0.00	1	39.65	39.60	-1	7,402	-0.01%
2023/02/14	12	39.83	2	39.25	39.20	10	7,415	0.13%
2023/02/13	1	40.00	17	39.98	39.85	-16	7,365	-0.22%
2023/02/09	1	38.95	0	0.00	38.55	1	7,002	0.01%
2023/02/08	1	38.40	5	38.85	38.85	-4	6,908	-0.06%
2023/02/07	5	38.30	6	38.23	38.50	-1	6,809	-0.01%
2023/02/02	49	39.56	15	39.45	38.40	34	6,569	0.52%
2023/02/01	22	38.08	28	38.18	38.20	-6	6,158	-0.10%
2023/01/30	3	36.35	5	36.46	36.50	-2	5,826	-0.03%
2023/01/17	0.2	35.20	0	0.00	35.00	0.2	5,750	0.00%
2023/01/16	0	0.00	20	35.10	35.00	-20	5,719	-0.35%
2023/01/13	3	36.17	2	36.00	35.80	1	5,644	0.02%
2023/01/12	1	36.50	0	0.00	36.80	1	5,549	0.02%
2023/01/11	6	36.93	6	37.18	36.15	0	5,374	0.00%
2023/01/10	11	37.79	18.8	38.09	39.00	-7.8	4,943	-0.16%
2023/01/09	2	37.43	23	37.04	36.70	-21	4,636	-0.45%
2023/01/06	9	37.76	9	38.04	36.90	0	4,523	0.00%
2023/01/05	6	37.65	5	38.06	37.85	1	4,255	0.02%
2023/01/04	2	37.03	18.5	36.54	38.15	-16.5	3,886	-0.42%
2023/01/03	21	34.68	1	35.10	34.70	20	3,545	0.56%
2022/12/30	1	34.55	6	34.73	34.90	-5	3,462	-0.14%
2022/12/27	4	34.06	3	34.62	34.60	1	3,378	0.03%
2022/12/26	0	0.00	1	34.00	33.95	-1	3,333	-0.03%
2022/12/22	2	34.50	1	34.75	34.65	1	3,365	0.03%
2022/12/21	5	34.13	2	33.83	34.55	3	3,342	0.09%
2022/12/20	0	0.00	1.5	34.20	33.75	-1.5	3,242	-0.05%
2022/12/19	1	34.20	0	0.00	32.90	1	3,099	0.03%
2022/12/14	0.8	33.25	4	33.10	33.45	-3.2	3,044	-0.10%
2022/12/13	0	0.00	3	33.07	32.80	-3	3,015	-0.10%
2022/12/12	0	0.00	1	32.40	32.55	-1	2,978	-0.03%
2022/12/07	0	0.00	2	32.08	31.45	-2	2,955	-0.07%
2022/12/06	1	32.35	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	0.00	1	32.90	33.00	-1	2,877	-0.03%
2022/11/29	8	35.36	8.9	35.12	33.85	-0.9	2,614	-0.03%
2022/11/28	2	33.23	3	32.95	33.80	-1	2,280	-0.04%
2022/11/25	1	33.55	4	33.38	33.55	-3	2,214	-0.14%
2022/11/21	0	0.00	5	32.00	31.90	-5	2,123	-0.24%
2022/11/18	1.1	31.64	0	0.00	31.50	1.1	2,139	0.05%
2022/11/17	0	0.00	36.2	32.10	32.70	-36.2	2,142	-1.69%
2022/11/16	1	31.80	0	0.00	31.75	1	2,118	0.05%
2022/11/15	1	32.50	2.8	32.17	32.10	-1.8	2,144	-0.08%
2022/11/14	1	32.15	1	32.50	32.55	0	2,178	0.00%
2022/11/11	2	31.83	5	31.72	32.30	-3	2,325	-0.13%
2022/11/10	4	31.74	2	31.63	31.55	2	2,427	0.08%
2022/11/09	1	30.85	0.9	30.60	30.80	0.1	2,382	0.00%
2022/11/08	0	0.00	16	29.95	29.95	-16	2,325	-0.69%
2022/10/28	0.1	25.60	0	0.00	25.30	0.1	2,938	0.00%
2022/09/28	1	25.40	0	0.00	24.20	1	3,449	0.03%
2022/09/27	0	0.00	0	26.20	26.20	0	3,484	0.00%
2022/09/23	10	28.00	0	0.00	28.00	10	3,518	0.28%
2022/09/22	0	0.00	0	28.70	29.00	0	3,523	0.00%
2022/09/19	0	0.00	5	30.20	30.30	-5	3,437	-0.15%
2022/09/16	0	0.00	0	30.25	30.55	0	3,389	0.00%
2022/09/14	0	0.00	10	30.50	30.60	-10	3,346	-0.30%
2022/09/13	1	30.30	0	30.30	30.25	1	3,330	0.03%
2022/09/08	0	28.05	0	0.00	28.65	0	3,216	0.00%
2022/08/31	0	27.90	0	0.00	28.00	0	3,307	0.00%
2022/08/15	0	0.00	12	28.56	28.60	-12	3,200	-0.37%
2022/08/10	12	28.95	0	0.00	28.95	12	3,098	0.39%
2022/08/09	2	28.78	9	30.95	28.60	-7	3,034	-0.23%
2022/08/08	4	32.31	3	31.95	31.55	1	2,837	0.04%
2022/08/05	0	0.00	1	31.25	31.15	-1	2,609	-0.04%
2022/08/04	1	31.45	4	31.44	31.35	-3	2,596	-0.12%
2022/08/03	9	31.35	0	0.00	30.70	9	2,596	0.35%
2022/08/02	2	31.40	2	30.83	31.05	0	2,562	0.00%
2022/07/28	6	31.63	5	31.03	30.80	1	2,583	0.04%
2022/07/25	0	0.00	1	30.15	30.00	-1	2,285	-0.04%
2022/07/22	1	29.10	5	29.20	29.35	-4	2,260	-0.18%
2022/07/19	0	0.00	0	29.00	28.80	0	2,283	0.00%
2022/07/15	0	0.00	1	27.05	27.45	-1	2,359	-0.04%
2022/07/14	1	26.95	10	27.00	27.25	-9	2,335	-0.39%
2022/07/11	0	0.00	2	26.25	26.60	-2	2,182	-0.09%
2022/07/08	0	0.00	10	25.78	26.20	-10	2,181	-0.46%
2022/07/07	0	0.00	2	24.90	25.25	-2	2,166	-0.09%
2022/07/04	10	24.00	0	0.00	23.75	10	2,140	0.47%
2022/07/01	12	24.45	0	0.00	24.00	12	2,161	0.56%
2022/06/29	0	27.45	0	0.00	27.60	0	2,115	0.00%
2022/06/27	0	0.00	5	28.30	28.20	-5	2,134	-0.23%
2022/06/20	5	26.20	0	0.00	25.85	5	2,193	0.23%
2022/06/17	10	26.75	0	0.00	27.65	10	2,183	0.46%
2022/06/08	1	27.95	5.1	29.39	29.40	-4.1	2,176	-0.19%
2022/06/07	0	27.60	0	0.00	27.75	0	2,069	0.00%
2022/05/30	0	0.00	10	27.50	27.50	-10	2,215	-0.45%
2022/05/26	0	0.00	1	27.10	26.85	-1	2,224	-0.04%
2022/05/13	5	25.85	0	0.00	25.90	5	2,675	0.19%
2022/05/12	0	26.40	0	0.00	25.35	0	2,734	0.00%
2022/05/11	10	26.90	0	0.00	26.50	10	2,736	0.37%
2022/05/06	5	30.00	1	30.95	30.40	4	2,848	0.14%
2022/05/05	2	30.60	2.2	30.89	30.40	-0.2	2,806	-0.01%
2022/05/04	1.1	29.67	2	29.78	29.75	-0.9	2,735	-0.03%
2022/04/29	0	29.05	0	0.00	28.50	0	2,722	0.00%
2022/04/27	2	27.85	0	0.00	27.90	2	2,779	0.07%
2022/04/26	0	0.00	1	29.45	29.10	-1	2,755	-0.04%
2022/04/25	1	29.01	1	29.75	29.00	0	2,756	0.00%
2022/04/22	2	31.50	0	0.00	31.10	2	2,748	0.07%
2022/04/21	0	0.00	5	30.50	30.30	-5	2,660	-0.19%
2022/04/19	5	28.30	0	0.00	28.40	5	2,674	0.19%
2022/04/11	0	29.20	0	0.00	28.50	0	3,066	0.00%
2022/04/06	0	30.65	1	30.70	30.75	-1	3,561	-0.03%
2022/03/31	1	30.35	0	0.00	30.30	1	3,759	0.03%
2022/03/28	0	29.90	0	0.00	29.80	0	3,961	0.00%
2022/03/25	0	0.00	10	30.20	30.55	-10	4,065	-0.25%
2022/03/22	1	29.65	0	0.00	29.60	1	5,160	0.02%
2022/03/16	10	28.95	0	0.00	28.80	10	7,739	0.13%
2022/03/08	1	30.00	0	0.00	29.60	1	8,057	0.01%
2022/03/04	0	0.00	6	31.55	31.55	-6	8,787	-0.07%
2022/03/03	6	32.13	0	0.00	32.00	6	9,062	0.07%
2022/03/01	6	32.55	0	0.00	32.55	6	9,222	0.07%
2022/02/24	1	32.20	0	0.00	32.00	1	9,520	0.01%
2022/02/23	0	0.00	1	34.00	33.55	-1	9,934	-0.01%
2022/02/21	1	33.75	0	0.00	33.70	1	10,033	0.01%
2022/02/15	0	0.00	5	33.40	33.20	-5	11,053	-0.05%
2022/02/14	0	0.00	5	32.70	32.75	-5	11,359	-0.04%
2022/02/10	0	0.00	102	32.98	33.00	-102	11,618	-0.88%	大賣/鉅額交易
2022/02/09	100	32.65	0	0.00	32.70	100	11,849	0.84%
2022/02/08	101	32.06	136	32.52	32.50	-35	12,135	-0.29%	大買/大賣/
2022/02/07	0	0.00	62	30.58	31.10	-62	12,402	-0.50%
2022/01/24	0	0.00	10	30.05	30.15	-10	14,080	-0.07%
2022/01/20	0	0.00	5	31.60	31.50	-5	14,716	-0.03%
2022/01/18	1	32.00	0	0.00	31.50	1	15,224	0.01%
2022/01/17	1	32.10	6	32.38	32.40	-5	15,327	-0.03%
2022/01/14	3	31.45	0	0.00	31.10	3	15,287	0.02%
2022/01/13	7	31.75	0	0.00	31.90	7	15,254	0.05%
2022/01/12	1	32.30	0	0.00	31.70	1	15,217	0.01%
2022/01/11	22	33.27	7	32.66	32.15	15	15,146	0.10%
2022/01/10	4	33.48	2	33.75	33.85	2	15,075	0.01%
2022/01/06	3	33.82	20	33.50	33.10	-17	14,936	-0.11%
2022/01/05	1	34.40	1	34.15	34.20	0	14,838	0.00%
2021/12/30	0	0.00	1	35.30	35.05	-1	14,674	-0.01%
2021/12/29	4	36.06	2	36.03	35.85	2	14,539	0.01%
2021/12/28	2	34.90	0	0.00	34.80	2	14,164	0.01%
2021/12/24	20	34.35	0	0.00	34.05	20	13,992	0.14%
2021/12/23	1	34.60	0	0.00	34.35	1	13,924	0.01%
2021/12/22	0	0.00	1	34.50	34.45	-1	13,856	-0.01%
2021/12/21	0	0.00	37	34.85	34.60	-37	13,780	-0.27%
2021/12/20	2	35.70	0	0.00	34.85	2	13,655	0.01%
2021/12/17	11	37.07	15	36.98	34.80	-4	13,513	-0.03%
2021/12/16	1	37.75	4	36.98	36.40	-3	12,900	-0.02%
2021/12/15	49	36.26	40	36.77	37.15	9	12,473	0.07%
2021/12/14	0	0.00	4	35.95	35.55	-4	11,620	-0.03%
2021/12/13	7	35.76	25	35.36	36.95	-18	10,959	-0.16%
2021/12/10	7	34.16	75	33.96	34.35	-68	10,117	-0.67%
2021/12/09	14	33.07	9	32.87	33.00	5	9,808	0.05%
2021/12/07	6	32.48	6	32.58	32.70	0	9,647	0.00%
2021/12/06	10	32.15	0	0.00	31.90	10	9,585	0.10%
2021/12/03	2	32.48	2	32.45	32.30	0	9,553	0.00%
2021/12/02	0	0.00	6	32.85	32.00	-6	9,513	-0.06%
2021/12/01	30	32.97	9	33.01	33.00	21	9,401	0.22%
2021/11/30	28	34.48	9	34.44	33.85	19	9,268	0.21%
2021/11/29	16	31.96	80	33.78	33.90	-64	8,606	-0.74%
2021/11/26	20	31.95	2	32.15	31.70	18	8,314	0.22%
2021/11/25	8	32.94	2	32.55	32.50	6	8,207	0.07%
2021/11/24	11	32.50	0	0.00	32.50	11	8,124	0.14%
2021/11/23	60	33.10	0	0.00	32.90	60	8,030	0.75%
2021/11/22	5	33.84	63	34.15	34.50	-58	7,800	-0.74%
2021/11/18	12	32.28	0	0.00	32.00	12	7,251	0.17%
2021/11/17	10	32.90	0	0.00	32.95	10	7,145	0.14%
2021/11/16	40	33.35	21	34.25	33.25	19	6,923	0.27%
2021/11/15	0	0.00	0	33.40	33.60	0	6,507	0.00%
2021/11/12	0	33.00	4	32.95	32.00	-4	6,142	-0.06%
2021/11/11	12	33.15	0	0.00	33.65	12	5,978	0.20%
2021/11/10	0	32.60	12	31.55	32.15	-12	5,654	-0.21%
2021/11/08	11	32.94	3	32.05	31.85	8	5,313	0.15%
2021/11/05	1	31.95	0	0.00	31.70	1	5,067	0.02%
2021/11/04	33	33.21	8	33.15	33.40	25	4,765	0.52%
2021/11/03	38	33.83	23	34.06	34.00	15	4,395	0.34%
2021/11/01	100	30.90	105	31.48	31.80	-5	2,947	-0.17%	大賣/
2021/10/28	5	30.44	68	30.53	30.65	-63	2,475	-2.54%
2021/10/27	106	27.41	49	29.34	30.10	57	1,917	2.97%	大買/
2021/10/26	1	26.25	2	27.28	27.40	-1	1,606	-0.06%
2021/10/12	2	24.35	0	0.00	24.10	2	1,503	0.13%
2021/10/04	5	23.00	0	0.00	22.65	5	1,662	0.30%
2021/09/16	5	23.40	0	0.00	23.35	5	1,921	0.26%
2021/09/01	0	0.00	10	25.20	26.20	-10	2,236	-0.45%
2021/08/30	10	25.40	0	0.00	25.35	10	2,283	0.44%
2021/08/27	5	25.38	0	0.00	25.30	5	2,327	0.21%
2021/08/26	1	25.50	0	0.00	25.50	1	2,373	0.04%
2021/08/25	0	0.00	3	26.00	26.10	-3	2,439	-0.12%
2021/08/16	1	24.30	0	0.00	24.45	1	2,662	0.04%
2021/08/12	5	25.70	2	26.20	25.95	3	2,700	0.11%
2021/08/11	5	25.85	0	0.00	25.70	5	2,758	0.18%
2021/08/10	2	26.95	2	26.80	26.70	0	2,809	0.00%
2021/08/04	2	27.10	0	0.00	27.00	2	3,246	0.06%
2021/08/03	0	0.00	1	27.20	27.10	-1	3,451	-0.03%
2021/07/30	1	28.25	0	0.00	27.25	1	3,589	0.03%
2021/07/26	0	0.00	1	28.85	28.85	-1	4,037	-0.02%
2021/07/21	1	27.70	0	0.00	27.55	1	4,773	0.02%
2021/07/20	0	0.00	1	28.50	28.20	-1	4,992	-0.02%
2021/07/16	0	0.00	2	29.00	28.85	-2	5,912	-0.03%
2021/07/13	2	28.50	1	28.35	28.40	1	6,402	0.02%
2021/07/09	2	27.80	0	0.00	27.70	2	6,978	0.03%
2021/07/06	1	29.40	0	0.00	28.65	1	7,592	0.01%
2021/06/30	1	29.40	0	0.00	29.35	1	8,485	0.01%
2021/06/25	0	0.00	1	30.75	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	1	30.60	30.40	-1	8,839	-0.01%
2021/06/23	2	30.65	4	30.35	30.30	-2	8,897	-0.02%
2021/06/22	0	0.00	2	29.45	29.25	-2	8,927	-0.02%
2021/06/21	6	29.13	2	29.43	29.05	4	9,026	0.04%
2021/06/18	0	0.00	10	30.65	30.20	-10	9,240	-0.11%
2021/06/11	1	30.25	0	0.00	29.85	1	11,596	0.01%
2021/06/10	10	30.20	0	0.00	30.30	10	11,688	0.09%
2021/06/08	0	0.00	1	29.75	30.00	-1	11,730	-0.01%
2021/06/03	0	0.00	20	31.15	30.85	-20	12,032	-0.17%
2021/06/02	26	30.90	5	30.45	30.35	21	12,054	0.17%
2021/06/01	1	31.15	30	31.65	30.90	-29	12,057	-0.24%
2021/05/25	1	29.50	1	30.20	29.50	0	12,202	0.00%
2021/05/24	0	0.00	9	28.25	29.10	-9	12,254	-0.07%
2021/05/21	10	28.04	6	28.69	28.15	4	12,352	0.03%
2021/05/20	3	28.18	1	28.75	27.55	2	12,445	0.02%
2021/05/19	9	27.84	3	28.70	28.10	6	12,562	0.05%
2021/05/18	6	27.65	3	26.40	27.65	3	12,706	0.02%
2021/05/17	6	25.27	4	25.55	25.15	2	12,748	0.02%
2021/05/14	4	27.31	4	27.90	27.25	0	12,678	0.00%
2021/05/13	7	25.59	12	26.77	27.40	-5	12,643	-0.04%
2021/05/12	10	27.66	3	27.65	27.25	7	12,565	0.06%
2021/05/11	12	30.29	3	31.03	30.25	9	12,569	0.07%
2021/05/10	1	34.15	1	33.55	33.60	0	12,477	0.00%
2021/05/07	3	34.30	13	33.73	34.90	-10	12,601	-0.08%
2021/05/06	10	34.15	11	34.43	32.50	-1	12,671	-0.01%
2021/05/05	25	34.29	15	34.71	34.30	10	12,613	0.08%
2021/05/03	2	36.78	1	36.55	35.85	1	12,767	0.01%
2021/04/29	15	39.30	13	39.42	38.40	2	12,792	0.02%
2021/04/28	10	40.46	0	0.00	40.25	10	12,866	0.08%
2021/04/27	2	40.78	2	41.33	40.85	0	13,042	0.00%
2021/04/26	3	40.85	19	40.44	40.25	-16	13,061	-0.12%
2021/04/23	14	39.92	4	39.91	39.70	10	13,285	0.08%
2021/04/22	33	40.65	43	40.83	40.10	-10	13,773	-0.07%
2021/04/21	6	40.02	10	40.50	39.85	-4	14,141	-0.03%
2021/04/20	0	0.00	6	39.73	39.60	-6	14,373	-0.04%
2021/04/19	7	38.86	1	39.35	38.75	6	15,418	0.04%
2021/04/16	2	40.70	3	40.25	39.55	-1	15,814	-0.01%
2021/04/15	11	38.79	31	39.25	39.95	-20	16,479	-0.12%
2021/04/14	38	38.22	58	38.53	38.15	-20	16,602	-0.12%
2021/04/13	25	38.69	51	38.48	38.30	-26	16,968	-0.15%
2021/04/12	0	0.00	1	38.65	38.40	-1	16,948	-0.01%
2021/04/09	8	39.20	11	38.72	39.25	-3	17,440	-0.02%
2021/04/08	7	40.69	6	39.99	40.30	1	17,428	0.01%
2021/04/07	2	38.13	1	38.05	38.25	1	17,461	0.01%
2021/04/06	0	0.00	1	37.60	37.45	-1	18,866	-0.01%
2021/04/01	0	0.00	2	37.60	37.10	-2	19,334	-0.01%
2021/03/30	0	0.00	16	37.57	37.60	-16	20,714	-0.08%
2021/03/29	1	37.70	15	37.63	37.50	-14	21,509	-0.07%
2021/03/26	1	36.50	0	0.00	36.40	1	22,311	0.00%
2021/03/25	0	0.00	1	36.35	35.65	-1	23,830	0.00%
2021/03/24	1	35.70	5	35.70	35.80	-4	25,025	-0.02%
2021/03/23	16	36.29	0	0.00	36.15	16	26,093	0.06%
2021/03/22	20	37.98	1	38.15	37.80	19	26,222	0.07%
2021/03/19	52	40.23	18	40.10	39.60	34	26,119	0.13%
2021/03/18	15	39.56	38.8	40.02	40.25	-23.8	25,229	-0.09%
2021/03/17	1	36.40	6	36.20	36.60	-5	24,370	-0.02%
2021/03/16	50	36.15	10	36.40	35.55	40	24,299	0.16%
2021/03/11	2	35.35	1	34.75	35.95	1	24,502	0.00%
2021/03/10	0	0.00	7	33.79	34.30	-7	24,678	-0.03%
2021/03/09	9	33.06	5	33.02	33.10	4	24,846	0.02%
2021/03/05	2	35.80	2	35.50	35.15	0	24,949	0.00%
2021/03/04	20	36.00	0	0.00	36.05	20	24,957	0.08%
2021/03/03	0	0.00	5	35.45	37.15	-5	24,939	-0.02%
2021/02/26	10	36.00	11	36.52	37.00	-1	25,014	0.00%
2021/02/24	1	37.15	0	0.00	37.10	1	25,043	0.00%
2021/02/23	0	0.00	1	37.90	37.80	-1	25,055	0.00%
2021/02/22	1	38.25	40	37.75	37.75	-39	24,986	-0.16%
2021/02/19	6	37.79	6	38.23	38.25	0	24,870	0.00%
2021/02/18	3	37.57	11	37.56	38.20	-8	24,740	-0.03%
2021/02/17	5	36.20	46	36.45	36.45	-41	24,585	-0.17%
2021/02/05	3	35.53	26	35.54	35.60	-23	24,497	-0.09%
2021/02/04	8	35.94	7	36.34	35.55	1	24,526	0.00%
2021/02/03	11	36.03	11	36.39	36.00	0	24,549	0.00%
2021/02/02	8	36.16	26	36.50	35.70	-18	24,531	-0.07%
2021/02/01	31	35.06	11	35.51	35.45	20	24,415	0.08%
2021/01/29	0	0.00	1	35.85	35.50	-1	24,313	0.00%
2021/01/28	4	36.23	3	36.33	35.80	1	24,143	0.00%
2021/01/26	24	36.52	9	36.69	36.05	15	23,964	0.06%
2021/01/25	3	37.67	2	36.85	37.25	1	23,878	0.00%
2021/01/22	25	37.11	3	37.03	37.45	22	23,720	0.09%
2021/01/21	23	37.44	6	37.34	36.75	17	23,559	0.07%
2021/01/20	10	37.30	24	36.80	36.50	-14	23,326	-0.06%
2021/01/19	3	39.30	20	40.00	38.15	-17	23,052	-0.07%
2021/01/18	14	39.51	40	39.35	39.00	-26	22,831	-0.11%
2021/01/15	73	42.15	1	42.85	41.00	72	22,491	0.32%
2021/01/14	19	43.80	11	43.97	43.50	8	22,488	0.04%
2021/01/13	13	42.40	1	42.40	41.70	12	21,737	0.06%
2021/01/12	11	41.96	3	42.60	42.85	8	21,315	0.04%
2021/01/11	4	40.90	0	0.00	42.65	4	20,131	0.02%
2021/01/08	4	41.91	156	41.16	40.55	-152	19,633	-0.77%	大賣/鉅額交易
2021/01/07	2	40.00	25	39.95	39.80	-23	18,574	-0.12%
2021/01/06	140	39.53	34	38.61	38.55	106	18,306	0.58%	大買/鉅額交易
2021/01/05	2	39.80	10	39.91	40.35	-8	18,040	-0.04%
2021/01/04	54	38.28	54	39.97	40.75	0	17,867	0.00%
2020/12/31	0	0.00	4	38.29	38.15	-4	17,309	-0.02%
2020/12/30	5	38.85	1	38.40	38.35	4	17,109	0.02%
2020/12/29	31	37.93	56	37.65	38.25	-25	16,723	-0.15%
2020/12/28	31	36.53	19	36.53	36.00	12	15,251	0.08%
2020/12/25	18	36.81	24	36.76	36.65	-6	14,758	-0.04%
2020/12/24	29	35.92	15	35.91	36.25	14	14,288	0.10%
2020/12/23	109	34.12	198.1	35.15	36.05	-89.1	13,292	-0.67%	大買/大賣/
2020/12/22	74	33.98	44	34.06	32.80	30	12,574	0.24%
2020/12/21	36	33.64	30	33.42	33.55	6	11,724	0.05%
2020/12/18	7	32.54	17	33.05	33.25	-10	10,285	-0.10%
2020/12/17	9	28.31	34	28.76	30.25	-25	9,150	-0.27%
2020/12/16	1	27.00	16	26.83	27.50	-15	8,098	-0.19%
2020/12/15	1	26.25	0	0.00	25.00	1	7,823	0.01%
2020/12/11	6	25.44	0	0.00	25.85	6	7,962	0.08%
2020/12/10	1	26.80	9	27.12	26.75	-8	7,917	-0.10%
2020/12/09	10	26.70	10	27.00	26.85	0	8,019	0.00%
2020/12/07	0	0.00	2	26.60	26.10	-2	8,353	-0.02%
2020/12/04	4	27.34	10	28.00	27.05	-6	8,439	-0.07%
2020/12/03	22	26.64	42	26.99	27.00	-20	8,639	-0.23%
2020/12/02	2	26.25	28	26.26	26.10	-26	9,256	-0.28%
2020/12/01	20	25.80	3	25.82	25.75	17	9,645	0.18%
2020/11/30	0	0.00	3	25.40	25.25	-3	10,792	-0.03%
2020/11/27	0	0.00	1	25.00	25.25	-1	11,261	-0.01%
2020/11/26	1	25.50	0	0.00	24.90	1	11,479	0.01%
2020/11/25	31	24.93	0	0.00	24.80	31	11,619	0.27%
2020/11/24	2	24.90	5	25.09	24.65	-3	11,937	-0.03%
2020/11/23	2	24.90	1	25.20	25.15	1	12,474	0.01%
2020/11/20	1	24.85	0	0.00	24.80	1	12,444	0.01%
2020/11/19	4	24.35	0.1	24.50	24.15	3.9	12,460	0.03%
2020/11/12	0	0.00	1	24.50	23.80	-1	13,343	-0.01%
2020/11/11	0	0.00	10	23.95	24.10	-10	13,334	-0.07%
2020/11/10	10	23.70	0	0.00	23.65	10	13,338	0.07%
2020/11/09	0	0.00	60	23.50	23.60	-60	13,353	-0.45%
2020/11/04	4	23.20	0	0.00	23.35	4	13,422	0.03%
2020/11/02	1	23.10	1	23.30	22.70	0	13,424	0.00%
2020/10/30	0	0.00	6	22.50	22.55	-6	13,365	-0.04%
2020/10/29	0	0.00	3	23.05	23.20	-3	13,389	-0.02%
2020/10/27	0	0.00	2	23.50	23.45	-2	13,326	-0.02%
2020/10/26	1	24.20	1	23.90	23.65	0	13,214	0.00%
2020/10/23	64	24.10	0	0.00	24.00	64	13,074	0.49%
2020/10/22	3	25.03	2	24.25	24.25	1	12,983	0.01%
2020/10/21	0	0.00	2	25.78	26.55	-2	12,328	-0.02%
2020/10/16	2	24.00	15	24.11	23.80	-13	11,960	-0.11%
2020/10/15	15	24.47	0	0.00	24.30	15	11,933	0.13%
2020/10/14	1	24.60	0	0.00	24.40	1	11,897	0.01%
2020/10/13	1	24.50	0	0.00	23.95	1	11,794	0.01%
2020/10/12	1	25.85	4	25.45	25.35	-3	11,516	-0.03%
2020/10/08	0	0.00	1	25.55	25.30	-1	11,438	-0.01%
2020/10/07	1	25.45	11	25.45	25.50	-10	11,380	-0.09%
2020/09/30	0	0.00	5	24.75	24.75	-5	11,203	-0.04%
2020/09/29	1	24.80	0	0.00	23.80	1	11,248	0.01%
2020/09/28	15	23.98	10	24.65	24.50	5	11,260	0.04%
2020/09/25	4	24.58	7	23.78	23.55	-3	11,270	-0.03%
2020/09/24	2	24.45	10	24.40	24.40	-8	11,254	-0.07%
2020/09/22	0	0.00	1	25.70	24.70	-1	11,382	-0.01%
2020/09/21	0	0.00	1	25.35	25.30	-1	11,615	-0.01%
2020/09/18	3	25.87	0	0.00	25.80	3	11,586	0.03%
2020/09/17	4	25.80	8	25.82	26.20	-4	11,488	-0.03%
2020/09/16	0	0.00	1	25.35	25.05	-1	11,234	-0.01%
2020/09/15	1	25.00	1	24.85	24.60	0	11,118	0.00%
2020/09/14	1	24.10	10	24.20	24.80	-9	11,016	-0.08%
2020/09/11	7	25.14	2	25.00	25.00	5	10,845	0.05%
2020/09/10	2	26.93	0	0.00	26.75	2	10,497	0.02%
2020/09/09	16	26.66	2	26.85	26.85	14	10,275	0.14%
2020/09/08	5	26.78	2	26.33	26.80	3	10,047	0.03%
2020/09/07	9	28.01	9	27.46	26.55	0	9,623	0.00%
2020/09/04	1	26.80	8	27.12	26.50	-7	8,815	-0.08%
2020/09/03	23	26.22	35	26.71	27.05	-12	8,244	-0.15%
2020/09/02	1	23.55	16	24.84	24.90	-15	7,000	-0.21%
2020/09/01	0	0.00	11	22.89	22.65	-11	6,496	-0.17%
2020/08/31	1	22.55	8	22.44	22.45	-7	6,234	-0.11%
2020/08/28	11	21.50	3	21.33	21.90	8	6,041	0.13%
2020/08/27	8	21.25	15	21.37	21.90	-7	5,673	-0.12%
2020/08/26	1	19.85	1	20.30	19.95	0	5,067	0.00%
2020/08/25	3	20.43	21	20.03	20.20	-18	5,032	-0.36%
2020/08/24	3	19.92	50	19.70	19.85	-47	4,915	-0.96%
2020/08/21	5	19.39	52	19.50	19.55	-47	4,886	-0.96%
2020/08/20	4	18.85	2	19.70	18.85	2	4,963	0.04%
2020/08/19	6	21.03	4	20.58	20.90	2	4,736	0.04%
2020/08/18	0	0.00	140	19.34	19.80	-140	4,266	-3.28%	大賣/鉅額交易
2020/08/17	5	18.75	0	0.00	18.80	5	4,145	0.12%
2020/08/11	0	0.00	2	18.50	18.00	-2	4,143	-0.05%
2020/08/07	135	18.32	0	0.00	17.90	135	4,085	3.30%	大買/鉅額交易
2020/07/29	0	0.00	0	16.80	16.75	0	4,108	0.00%
2020/07/23	0	0.00	1	17.75	18.00	-1	4,284	-0.02%
2020/07/22	1	18.55	0	0.00	18.05	1	4,288	0.02%
2020/07/20	2	17.45	0	0.00	17.45	2	4,313	0.05%
2020/07/15	0	0.00	2	18.20	17.65	-2	4,287	-0.05%
2020/07/14	2	18.05	0	0.00	17.70	2	4,294	0.05%
2020/07/13	0	0.00	15	17.81	17.95	-15	4,277	-0.35%
2020/07/09	0	0.00	20	18.50	18.45	-20	4,237	-0.47%
2020/07/08	20	18.78	3	19.15	18.70	17	4,216	0.40%
2020/07/06	100	19.05	1	18.95	18.80	99	4,142	2.39%
2020/07/03	4	19.20	2	19.10	19.20	2	4,183	0.05%
2020/07/02	0	0.00	3	18.50	18.60	-3	4,055	-0.07%
2020/07/01	12	19.15	12	18.88	18.65	0	3,990	0.00%
2020/06/30	16	18.53	4	18.50	18.60	12	3,672	0.33%
2020/06/23	0	0.00	2	16.05	16.05	-2	3,208	-0.06%
2020/06/10	0	0.00	2	17.30	17.45	-2	3,377	-0.06%
2020/06/09	1	17.10	0	0.00	16.70	1	3,350	0.03%
2020/06/08	2	17.05	1	17.35	17.05	1	3,396	0.03%
2020/06/05	1	17.05	2	17.10	17.05	-1	3,375	-0.03%
2020/05/27	1	16.75	1	16.55	16.75	0	3,387	0.00%
2020/05/22	0	0.00	10	16.30	16.05	-10	3,160	-0.32%
2020/05/20	3	15.30	3	15.40	16.15	0	2,953	0.00%
2020/05/07	0	0.00	2	15.75	15.70	-2	2,806	-0.07%
2020/04/30	12	16.18	0	0.00	15.80	12	2,776	0.43%
2020/04/29	1	15.40	1	15.85	15.85	0	2,673	0.00%
2020/04/24	15	14.15	15	14.15	14.15	0	2,632	0.00%
2020/04/23	9	13.50	9	13.40	13.65	0	2,656	0.00%
2020/04/21	0	0.00	0	13.65	13.10	0	2,655	0.00%
2020/04/10	1	13.85	0	0.00	14.00	1	2,550	0.04%
2020/04/09	0	0.00	2	13.85	13.85	-2	2,617	-0.08%
2020/04/08	5	14.14	0	0.00	14.30	5	2,552	0.20%
2020/03/27	0	0.00	2	12.80	12.10	-2	2,434	-0.08%
2020/03/25	2	12.60	0	0.00	12.45	2	2,416	0.08%
2020/03/20	1	11.90	0	0.00	12.00	1	2,506	0.04%
2020/03/18	0	0.00	1	11.50	11.60	-1	2,404	-0.04%
2020/03/13	0	0.00	5	12.30	12.30	-5	2,162	-0.23%
2020/03/12	0	0.00	5	13.65	13.65	-5	2,133	-0.23%
2020/03/10	2	15.43	0	0.00	15.50	2	2,095	0.10%
2020/03/05	1	17.10	0	0.00	16.70	1	1,966	0.05%
2020/02/24	1	16.25	0	0.00	16.25	1	2,032	0.05%
2020/02/21	1	16.70	1	16.60	16.60	0	2,025	0.00%
2020/02/20	0	0.00	4	16.83	16.70	-4	2,014	-0.20%
2020/02/19	2	16.75	0	0.00	16.85	2	2,026	0.10%
2020/02/18	3	16.72	0	0.00	16.70	3	2,026	0.15%
2020/02/14	4	17.24	0	0.00	16.95	4	2,048	0.20%
2020/02/13	1	16.70	0	0.00	16.90	1	1,994	0.05%
2020/02/11	1	16.20	0	0.00	16.20	1	2,032	0.05%
2020/02/06	1	16.85	0	0.00	16.75	1	2,075	0.05%
2020/02/03	1	15.75	0	0.00	15.80	1	2,016	0.05%
2020/01/30	0	0.00	1	17.60	17.60	-1	1,960	-0.05%
2020/01/17	1	19.90	0	0.00	19.70	1	1,923	0.05%
2020/01/10	1	19.00	0	0.00	19.00	1	1,927	0.05%
2020/01/02	0	0.00	5	20.25	20.45	-5	1,951	-0.26%
2019/12/31	0	0.00	2	20.45	20.20	-2	1,940	-0.10%
2019/12/27	0	0.00	1	20.30	20.15	-1	1,908	-0.05%
2019/12/25	0	0.00	3	20.00	20.05	-3	1,924	-0.16%
2019/12/18	1	20.30	0	0.00	20.45	1	2,031	0.05%
2019/12/17	1	19.85	56	19.85	19.90	-55	2,018	-2.72%
2019/12/16	1	19.80	0	0.00	19.80	1	2,084	0.05%
2019/12/09	1	19.90	0	0.00	19.55	1	2,147	0.05%
2019/12/04	11	18.90	0	0.00	19.05	11	2,646	0.42%
2019/11/26	10	20.50	40	20.28	20.10	-30	2,957	-1.01%
2019/11/22	0	0.00	40	19.40	19.20	-40	2,892	-1.38%
2019/11/15	1	19.35	0	0.00	19.10	1	3,213	0.03%
2019/11/13	0	0.00	2	19.90	19.80	-2	3,370	-0.06%
2019/11/11	40	20.20	0	0.00	19.95	40	3,625	1.10%
2019/11/08	0	0.00	1	20.80	20.90	-1	3,779	-0.03%
2019/11/06	2.6	21.05	1	21.20	20.90	1.6	4,211	0.04%
2019/11/04	0	0.00	1	20.25	20.25	-1	4,369	-0.02%
2019/11/01	0	0.00	1	20.25	20.15	-1	4,472	-0.02%
2019/10/30	0.4	20.90	1	21.00	20.90	-0.6	4,701	-0.01%
2019/10/29	0	0.00	3	20.90	20.70	-3	4,846	-0.06%
2019/10/25	1	21.30	0	0.00	21.30	1	5,373	0.02%
2019/10/24	3	21.30	0	0.00	21.25	3	5,531	0.05%
2019/10/23	1	21.30	1	21.55	21.30	0	6,012	0.00%
2019/10/17	0.7	21.00	1	20.65	21.00	-0.3	7,028	0.00%
2019/10/16	0	0.00	1	20.80	20.80	-1	7,262	-0.01%
2019/10/14	0	0.00	3	20.00	19.85	-3	7,649	-0.04%
2019/10/09	0	0.00	1	19.90	19.75	-1	8,158	-0.01%
2019/09/27	0	0.00	1	21.00	21.00	-1	8,526	-0.01%
2019/09/24	0	0.00	1	21.75	21.50	-1	8,981	-0.01%
2019/09/23	1	21.60	0	0.00	21.60	1	8,992	0.01%
2019/09/20	1	20.75	1	20.90	21.45	0	9,075	0.00%
2019/09/19	1	20.55	12	20.63	20.60	-11	9,015	-0.12%
2019/09/11	0	0.00	10	21.60	21.70	-10	9,315	-0.11%
2019/09/10	10	21.60	0	0.00	21.45	10	9,316	0.11%
2019/09/06	13	22.84	22	22.65	21.90	-9	9,289	-0.10%
2019/09/05	11	23.88	12	24.11	23.90	-1	9,024	-0.01%
2019/09/04	3	23.40	3	23.60	23.50	0	8,979	0.00%
2019/09/03	16	23.53	6	23.73	23.40	10	9,117	0.11%
2019/09/02	6	23.30	9	23.21	23.35	-3	9,293	-0.03%
2019/08/30	17	23.16	12	22.99	22.90	5	9,349	0.05%
2019/08/29	7	22.99	10	22.93	23.10	-3	9,461	-0.03%
2019/08/28	16	23.23	15	22.97	22.65	1	9,760	0.01%
2019/08/27	10	22.88	10	22.93	22.80	0	9,820	0.00%
2019/08/26	11	22.44	15	22.53	22.35	-4	10,039	-0.04%
2019/08/23	12	23.30	51	23.15	23.05	-39	10,056	-0.39%
2019/08/22	28	23.45	25	23.62	23.45	3	10,082	0.03%
2019/08/21	32	23.21	23	23.37	23.30	9	10,069	0.09%
2019/08/20	18	23.63	16	23.86	23.30	2	10,023	0.02%
2019/08/19	10	23.84	7	23.76	23.60	3	10,087	0.03%
2019/08/16	20	23.91	16	24.04	23.90	4	10,136	0.04%
2019/08/15	25	23.42	15	23.79	23.55	10	10,122	0.10%
2019/08/14	7	24.90	7	24.45	24.10	0	10,156	0.00%
2019/08/13	13	24.54	18	24.84	24.55	-5	10,196	-0.05%
2019/08/12	12	25.50	15	25.02	25.20	-3	10,248	-0.03%
2019/08/08	7	23.71	9	23.81	24.20	-2	10,145	-0.02%
2019/08/07	10	23.93	10	23.50	23.40	0	10,179	0.00%
2019/08/06	11	22.88	20	22.58	23.80	-9	10,275	-0.09%
2019/08/05	7	23.68	4	24.45	23.40	3	10,442	0.03%
2019/08/02	7	24.11	4	24.28	24.20	3	10,482	0.03%
2019/08/01	4	24.85	4	25.03	24.75	0	10,520	0.00%
2019/07/31	2	25.03	1	25.10	25.15	1	10,606	0.01%
2019/07/30	12	24.32	0	0.00	24.50	12	10,724	0.11%
2019/07/29	11	25.48	1	26.05	25.45	10	10,701	0.09%
2019/07/25	10	25.65	2	25.78	24.85	8	10,930	0.07%
2019/07/24	21	25.31	32	25.23	25.20	-11	10,584	-0.10%
2019/07/23	7	23.92	148	24.97	25.30	-141	10,457	-1.35%	大賣/鉅額交易
2019/07/22	15	23.57	0	0.00	23.55	15	10,439	0.14%
2019/07/19	13	23.40	10	23.28	23.20	3	10,781	0.03%
2019/07/18	20	23.91	15	23.35	23.20	5	10,979	0.05%
2019/07/17	8	23.77	7	24.05	24.60	1	11,513	0.01%
2019/07/16	22	23.53	14	23.67	23.95	8	11,728	0.07%
2019/07/15	39	23.98	26	23.78	23.80	13	11,692	0.11%
2019/07/12	7	22.61	7	22.54	23.00	0	11,601	0.00%
2019/07/11	9	22.18	9	22.21	22.20	0	11,660	0.00%
2019/07/10	9	22.19	9	22.41	22.00	0	12,245	0.00%
2019/07/09	3	21.78	2	22.10	21.95	1	12,431	0.01%
2019/07/08	5	22.10	5	21.90	21.80	0	12,696	0.00%
2019/07/05	93	22.06	10	22.15	22.05	83	13,022	0.64%
2019/07/04	11	22.25	10	22.23	22.10	1	13,018	0.01%
2019/07/03	6	22.32	0	0.00	22.20	6	12,998	0.05%
2019/07/02	2	22.90	2	23.25	23.00	0	13,012	0.00%
2019/07/01	8	23.24	9	22.98	23.20	-1	12,990	-0.01%
2019/06/27	4	22.18	5	22.28	22.10	-1	13,091	-0.01%
2019/06/26	0	0.00	1	21.80	21.95	-1	13,095	-0.01%
2019/06/25	1	22.30	0	0.00	21.70	1	13,071	0.01%
2019/06/21	2	22.25	1	22.80	21.90	1	12,986	0.01%
2019/06/20	5	22.82	3	22.85	22.65	2	12,853	0.02%
2019/06/19	2	22.35	2	22.35	22.45	0	12,779	0.00%
2019/06/18	2	21.95	2	22.05	21.90	0	12,754	0.00%
2019/06/17	4	22.00	4	22.23	21.80	0	12,716	0.00%
2019/06/14	6	22.43	1	22.00	22.00	5	12,645	0.04%
2019/06/13	2	22.80	17	22.82	22.60	-15	12,537	-0.12%
2019/06/12	17	23.17	5	23.30	23.10	12	12,451	0.10%
2019/06/11	18	23.62	59	23.55	23.50	-41	12,353	-0.33%
2019/06/10	8	23.16	9	23.43	23.80	-1	12,185	-0.01%
2019/06/06	14	22.53	13	22.50	22.75	1	11,932	0.01%
2019/06/05	53	22.54	42	23.00	22.30	11	11,846	0.09%
2019/06/04	27	22.84	15	23.00	22.75	12	11,667	0.10%
2019/06/03	5	22.15	7	22.31	22.40	-2	11,335	-0.02%
2019/05/31	44	22.43	47	22.12	22.00	-3	11,230	-0.03%
2019/05/30	7	21.45	4	21.78	21.30	3	10,963	0.03%
2019/05/29	10	21.30	9	21.25	21.45	1	10,887	0.01%
2019/05/28	21	21.22	7	21.34	21.40	14	10,807	0.13%
2019/05/27	7	21.14	7	20.95	21.00	0	10,773	0.00%
2019/05/24	20	21.17	20	21.40	20.90	0	10,761	0.00%
2019/05/23	11	20.70	7	21.18	20.70	4	10,643	0.04%
2019/05/22	17	21.99	6	22.16	21.70	11	10,501	0.10%
2019/05/21	9	21.78	16	22.15	22.40	-7	10,428	-0.07%
2019/05/20	7	21.53	14	21.39	22.05	-7	10,295	-0.07%
2019/05/17	23	22.59	11	22.32	21.90	12	10,078	0.12%
2019/05/16	13	23.34	18	23.32	23.05	-5	9,818	-0.05%
2019/05/15	15	22.72	12	22.89	22.70	3	9,560	0.03%
2019/05/14	12	22.13	47	21.68	22.45	-35	9,414	-0.37%
2019/05/13	13	21.23	13	21.31	21.25	0	9,224	0.00%
2019/05/10	15	23.00	15	23.32	22.55	0	8,939	0.00%
2019/05/09	21	23.49	18	23.48	23.00	3	8,785	0.03%
2019/05/08	62	23.85	19	23.63	23.80	43	8,596	0.50%
2019/05/07	38	24.31	29	24.36	23.60	9	8,399	0.11%
2019/05/06	18	23.36	121	23.97	24.05	-103	8,129	-1.27%	大賣/鉅額交易
2019/05/03	17	23.77	10	23.86	23.95	7	7,886	0.09%
2019/05/02	10	22.35	11	22.50	22.50	-1	7,352	-0.01%
2019/04/30	57	23.03	7	23.04	23.05	50	7,161	0.70%
2019/04/29	15	22.64	11	22.58	22.60	4	7,013	0.06%
2019/04/26	60	24.42	7	25.21	23.30	53	6,700	0.79%
2019/04/25	9	25.27	48	25.81	25.85	-39	6,242	-0.62%
2019/04/24	103	25.39	3	25.63	25.30	100	5,811	1.72%	大買/
2019/04/23	15	25.12	18	25.12	25.90	-3	5,533	-0.05%
2019/04/22	18	24.75	63	24.75	24.75	-45	4,816	-0.93%
2019/04/19	17	22.49	17	22.99	22.50	0	4,435	0.00%
2019/04/18	30	22.32	21	22.74	22.65	9	4,305	0.21%
2019/04/17	4	21.68	11	21.97	22.00	-7	3,889	-0.18%
2019/04/16	8	21.70	4	21.81	21.60	4	3,652	0.11%
2019/04/15	8	21.84	20	21.83	22.10	-12	3,007	-0.40%
2019/04/12	3	19.45	66	19.87	20.10	-63	2,737	-2.30%
2019/04/11	27	18.67	93	18.83	18.85	-66	2,404	-2.74%
2019/04/08	58	17.52	5	17.45	17.40	53	1,925	2.75%
2019/04/03	50	17.40	3	17.38	17.55	47	1,775	2.65%
2019/04/02	63	16.51	67	17.14	17.35	-4	1,646	-0.24%
2019/03/29	0	0.00	10	14.80	15.40	-10	1,216	-0.82%
2019/03/27	10	14.55	0	0.00	14.55	10	1,081	0.92%
2019/02/26	1	14.45	1	14.10	14.15	0	878	0.00%
2019/02/25	2	14.70	2	14.70	14.55	0	863	0.00%
2019/02/22	1	14.50	1	14.50	14.50	0	822	0.00%
2019/02/20	2	14.03	2	14.13	13.90	0	774	0.00%
2019/02/19	1	13.75	1	13.90	13.85	0	754	0.00%
2019/02/18	2	13.85	2	13.70	13.75	0	759	0.00%
2019/02/12	2	13.55	0	0.00	13.60	2	731	0.27%
2019/01/17	0	0.00	2	14.20	14.00	-2	682	-0.29%
2019/01/16	0	0.00	20	14.70	14.70	-20	645	-3.10%
2019/01/15	5	14.50	4	14.55	14.55	1	623	0.16%
2019/01/14	1	14.65	1	14.85	14.50	0	596	0.00%
2019/01/11	2	14.20	1	14.00	14.20	1	523	0.19%
2019/01/10	0	0.00	1	13.95	14.05	-1	464	-0.22%
2019/01/04	1	12.50	0	0.00	12.55	1	349	0.29%
2018/12/28	1	12.60	0	0.00	12.55	1	361	0.28%
2018/12/18	2	12.80	2	12.65	12.65	0	365	0.00%
2018/11/29	0	0.00	1	12.40	12.45	-1	326	-0.31%
2018/11/28	1	12.50	0	0.00	12.40	1	320	0.31%
2018/11/23	0	0.00	1	12.15	12.15	-1	355	-0.28%
2018/11/21	0	0.00	4	12.28	12.20	-4	354	-1.13%
2018/11/20	3	12.10	0	0.00	12.00	3	348	0.86%
2018/11/16	2	12.20	0	0.00	12.05	2	348	0.57%
2018/10/29	0	0.00	2	10.10	10.10	-2	382	-0.52%
2018/10/02	2	11.30	0	0.00	11.25	2	411	0.49%
2018/08/20	0	0.00	12	12.10	11.95	-12	517	-2.32%
2018/06/12	0	0.00	1	14.30	14.05	-1	414	-0.24%
2018/06/08	1	14.00	0	0.00	13.95	1	409	0.24%
2018/06/04	1	14.10	1.1	14.35	14.50	-0.1	510	-0.01%
2018/05/29	0	0.00	5	13.80	13.80	-5	466	-1.07%
2018/05/28	5	13.80	1	13.75	13.80	4	482	0.83%
2018/05/22	1	13.50	0	0.00	13.20	1	486	0.21%
2018/05/21	0	0.00	1	13.50	13.55	-1	485	-0.21%
2018/05/17	1	13.30	0	0.00	13.35	1	494	0.20%
2018/05/03	20	13.25	1	13.30	13.25	19	590	3.22%
2018/04/30	1	13.15	0	0.00	13.15	1	601	0.17%
2018/03/14	0	0.00	1	15.25	15.15	-1	991	-0.10%
2018/03/12	1	15.50	0	0.00	15.55	1	995	0.10%
2018/02/06	0	0.00	4	14.60	14.30	-4	1,002	-0.40%
2018/01/03	0	0.00	1	15.50	15.65	-1	662	-0.15%