合勤控 (3704)-德信-中正券商分點個股進出

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
39.95
漲跌
▲0.15
漲幅
+0.38%
成交量
844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:13:30

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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/05	0	0.00	1	41.10	40.60	-1	4,028	-0.02%
2024/06/04	0.1	41.45	0	0.00	41.30	0.1	4,030	0.00%
2024/05/22	0	0.00	1	42.70	42.75	-1	4,049	-0.02%
2024/05/20	0	0.00	2	40.90	41.20	-2	3,973	-0.05%
2024/05/07	1	40.20	0	0.00	39.70	1	4,123	0.02%
2024/04/30	1	41.50	0	0.00	41.50	1	4,050	0.02%
2024/04/29	1	41.30	0	0.00	41.45	1	4,059	0.02%
2024/04/26	1	40.85	0	0.00	40.95	1	4,057	0.02%
2024/04/25	2	40.95	0	0.00	40.85	2	4,048	0.05%
2024/04/18	1	42.60	1	42.40	42.30	0	4,017	0.00%
2024/04/17	0	0.00	1	43.25	43.25	-1	3,999	-0.03%
2024/04/01	2	47.05	0.8	47.24	47.00	1.2	3,867	0.03%
2024/03/29	0	0.00	1	47.65	46.65	-1	3,756	-0.03%
2024/03/28	1	50.00	0	0.00	48.00	1	3,645	0.03%
2024/03/27	1	49.35	2	47.78	49.35	-1	3,444	-0.03%
2024/03/26	3	47.17	1	46.20	46.05	2	3,353	0.06%
2024/03/25	2	48.83	5	47.80	47.60	-3	3,316	-0.09%
2024/03/22	11	50.51	5	51.12	49.70	6	3,287	0.18%
2024/03/21	6	50.28	6	50.50	50.10	0	3,078	0.00%
2024/03/20	1	49.80	0	0.00	48.05	1	2,792	0.04%
2024/03/18	2	47.55	3	45.97	47.65	-1	2,876	-0.03%
2024/03/14	5	49.01	5	48.25	47.70	0	2,908	0.00%
2024/03/13	4	48.23	13	47.46	48.00	-9	2,830	-0.32%
2024/03/12	4	46.73	6	45.89	46.70	-2	2,769	-0.07%
2024/03/07	2	45.20	5	45.01	44.80	-3	2,953	-0.10%
2024/03/04	1	46.50	0	0.00	46.40	1	3,660	0.03%
2024/02/16	1	43.70	0	0.00	44.70	1	3,988	0.03%
2024/02/02	5	46.93	0	0.00	46.65	5	4,004	0.12%
2024/02/01	3	47.03	0	0.00	47.10	3	4,120	0.07%
2024/01/31	1	48.20	0	0.00	47.75	1	4,120	0.02%
2024/01/29	0	0.00	1	48.85	48.90	-1	4,398	-0.02%
2024/01/26	1	47.90	0	0.00	48.00	1	4,515	0.02%
2024/01/22	0	0.00	1	49.90	49.40	-1	5,630	-0.02%
2024/01/09	1	48.40	0	0.00	48.25	1	8,045	0.01%
2023/12/20	0	0.00	3	52.50	52.00	-3	8,398	-0.04%
2023/12/19	1	51.50	0	0.00	50.90	1	8,363	0.01%
2023/12/18	1	54.80	1	54.20	52.70	0	8,309	0.00%
2023/12/15	1	53.50	0	0.00	53.10	1	8,299	0.01%
2023/12/13	1	54.10	1	54.60	54.50	0	8,395	0.00%
2023/12/11	1	53.60	1	54.10	53.50	0	8,671	0.00%
2023/12/08	0	0.00	1	52.40	51.80	-1	8,948	-0.01%
2023/12/07	2	52.40	0	0.00	51.90	2	9,357	0.02%
2023/12/05	3	53.10	1	52.90	53.50	2	9,723	0.02%
2023/12/04	1	54.70	0	0.00	54.00	1	10,200	0.01%
2023/12/01	1	54.20	6	56.27	53.90	-5	10,257	-0.05%
2023/11/30	8	54.04	13.8	54.64	56.00	-5.8	10,021	-0.06%
2023/11/29	34	53.02	20	53.95	54.10	14	9,771	0.14%
2023/11/28	1	52.20	0	0.00	52.50	1	9,621	0.01%
2023/11/14	0	0.00	1	50.10	50.40	-1	9,847	-0.01%
2023/11/13	0	0.00	1	49.20	49.05	-1	9,868	-0.01%
2023/11/10	0	0.00	2	49.38	49.00	-2	9,861	-0.02%
2023/11/09	2	50.65	1	51.20	49.65	1	9,814	0.01%
2023/11/07	3	52.03	4	52.48	51.80	-1	9,737	-0.01%
2023/11/06	2	54.95	2	53.50	53.50	0	9,628	0.00%
2023/11/03	3	54.63	0	0.00	54.20	3	9,586	0.03%
2023/11/02	2	54.65	2	54.10	54.50	0	9,547	0.00%
2023/11/01	1	53.40	1	53.20	53.60	0	9,320	0.00%
2023/10/31	1	55.80	1.1	55.18	54.60	-0.1	9,116	0.00%
2023/10/30	3	54.63	1	54.80	54.50	2	8,906	0.02%
2023/10/27	2	54.05	2	54.35	54.20	0	8,926	0.00%
2023/10/26	1	53.80	0	0.00	53.20	1	8,793	0.01%
2023/10/25	23	55.53	42	54.54	53.80	-19	8,600	-0.22%
2023/10/24	13	52.06	4	51.38	52.30	9	8,070	0.11%
2023/10/23	1	49.30	0	0.00	49.70	1	7,970	0.01%
2023/10/19	3	51.43	1	51.60	51.70	2	7,973	0.03%
2023/10/18	1	48.10	2	48.73	49.15	-1	7,759	-0.01%
2023/10/17	1	49.50	2	48.38	47.80	-1	7,642	-0.01%
2023/10/16	0	0.00	1	46.25	46.35	-1	7,756	-0.01%
2023/10/12	0	0.00	2	48.60	47.70	-2	8,758	-0.02%
2023/10/11	1	48.65	0	0.00	48.00	1	9,279	0.01%
2023/10/06	1	49.20	0	0.00	49.10	1	9,802	0.01%
2023/10/05	6	50.20	0	0.00	50.10	6	10,094	0.06%
2023/09/28	2	50.10	0	0.00	50.00	2	10,858	0.02%
2023/09/22	12	49.11	10	50.02	50.40	2	13,059	0.02%
2023/09/20	6	50.57	3	50.23	50.20	3	13,266	0.02%
2023/09/19	1	52.00	2	51.65	51.00	-1	13,223	-0.01%
2023/09/18	1	52.00	0	0.00	51.70	1	13,148	0.01%
2023/09/15	4	52.93	4	53.20	52.80	0	12,973	0.00%
2023/09/14	2	55.95	3	55.13	54.50	-1	12,763	-0.01%
2023/09/13	5	54.80	1	54.30	54.50	4	12,510	0.03%
2023/09/12	6	54.50	20	54.66	55.50	-14	12,206	-0.11%
2023/09/11	5	51.98	2	51.80	51.80	3	11,812	0.03%
2023/09/08	31	52.17	8	52.20	52.20	23	11,697	0.20%
2023/09/07	10	51.92	3	52.87	52.00	7	11,481	0.06%
2023/09/06	0	0.00	6	50.42	50.30	-6	10,955	-0.05%
2023/09/05	10	48.18	1	47.40	48.15	9	10,788	0.08%
2023/08/28	1	46.20	0	0.00	45.85	1	10,939	0.01%
2023/08/25	0	0.00	0.1	47.25	47.05	-0.1	11,119	0.00%
2023/08/24	0	0.00	5	48.65	48.80	-5	11,390	-0.04%
2023/08/23	1	49.10	0	0.00	48.25	1	11,415	0.01%
2023/08/21	0	0.00	1	47.15	46.95	-1	11,404	-0.01%
2023/08/18	1	46.80	0	0.00	46.80	1	11,447	0.01%
2023/08/17	1	51.20	4	50.39	52.00	-3	11,238	-0.03%
2023/08/09	14	51.93	0	0.00	51.80	14	11,666	0.12%
2023/08/01	2	55.45	1	53.20	53.00	1	11,710	0.01%
2023/07/31	4	56.00	0	0.00	54.00	4	11,505	0.03%
2023/07/26	2	56.30	2	55.00	54.80	0	11,207	0.00%
2023/07/25	1	56.70	1	56.20	55.80	0	11,333	0.00%
2023/07/24	2	57.80	3	56.80	56.70	-1	11,244	-0.01%
2023/07/21	1	57.60	1	57.60	57.60	0	11,102	0.00%
2023/07/20	3	59.93	3	59.20	59.10	0	11,050	0.00%
2023/07/19	2	63.00	6	59.47	59.30	-4	10,975	-0.04%
2023/07/18	1	67.70	1	64.40	62.00	0	10,892	0.00%
2023/07/17	9	64.89	11	64.67	65.70	-2	10,605	-0.02%
2023/07/14	3	60.03	16.5	60.20	61.80	-13.5	10,948	-0.12%
2023/07/13	7	58.54	8.8	57.81	57.30	-1.8	10,666	-0.02%
2023/07/12	1	55.70	1	55.00	55.00	0	10,168	0.00%
2023/07/11	1	54.80	5	54.84	55.70	-4	9,857	-0.04%
2023/07/10	0	0.00	4	53.73	53.80	-4	9,630	-0.04%
2023/07/07	6	54.27	6.5	54.51	54.10	-0.5	9,521	0.00%
2023/07/06	11	55.25	10	55.71	55.70	1	9,299	0.01%
2023/07/05	9	54.92	8.7	54.71	54.70	0.3	9,021	0.00%
2023/07/04	13	52.08	16	53.24	53.60	-3	8,640	-0.03%
2023/07/03	11	48.26	46.4	50.53	51.10	-35.4	7,928	-0.45%
2023/06/30	4	45.66	36.5	46.44	46.50	-32.5	7,340	-0.44%
2023/06/29	11	43.55	9	43.79	43.30	2	6,640	0.03%
2023/06/20	0	0.00	7	42.23	41.40	-7	6,494	-0.11%
2023/06/19	0	0.00	1	42.50	42.25	-1	6,502	-0.02%
2023/06/15	20	42.40	0	0.00	42.45	20	6,480	0.31%
2023/06/14	2	42.65	2	42.65	42.70	0	6,485	0.00%
2023/06/12	0	0.00	5	41.75	41.60	-5	6,607	-0.08%
2023/06/08	0	0.00	1.8	41.87	41.50	-1.8	6,758	-0.03%
2023/06/06	2	42.70	0	0.00	42.65	2	6,759	0.03%
2023/06/01	0	0.00	5	43.45	43.55	-5	6,780	-0.07%
2023/05/31	0	0.00	2	44.95	44.50	-2	6,732	-0.03%
2023/05/30	8	44.81	6	44.58	45.20	2	6,569	0.03%
2023/05/29	0	0.00	1	43.45	43.85	-1	6,305	-0.02%
2023/05/26	1	42.80	10	43.65	42.20	-9	6,247	-0.14%
2023/05/25	4	43.58	8	43.25	43.25	-4	6,220	-0.06%
2023/05/24	11	43.50	9	43.44	43.85	2	6,208	0.03%
2023/05/23	15	43.11	5	43.07	42.85	10	6,152	0.16%
2023/05/22	8	42.66	17	42.56	42.70	-9	6,191	-0.15%
2023/05/19	11	42.80	6	42.08	41.90	5	6,263	0.08%
2023/05/18	22	43.03	22	42.93	42.95	0	6,295	0.00%
2023/05/17	26	42.57	26	42.65	42.95	0	6,108	0.00%
2023/05/16	6	41.26	4	41.03	41.25	2	6,065	0.03%
2023/05/15	10	41.01	181.7	40.63	40.80	-171.7	6,372	-2.69%	大賣/鉅額交易
2023/05/12	1	41.45	7	39.45	41.35	-6	6,350	-0.09%
2023/05/11	0	0.00	20	40.03	39.25	-20	6,319	-0.32%
2023/05/10	0	0.00	1	41.10	40.40	-1	6,304	-0.02%
2023/05/09	1	39.90	0	0.00	39.90	1	6,282	0.02%
2023/05/08	28	41.24	5	41.35	41.30	23	6,264	0.37%
2023/05/05	0	0.00	9	40.70	40.35	-9	6,243	-0.14%
2023/05/04	9	40.50	0	0.00	40.80	9	6,627	0.14%
2023/05/03	0	0.00	10	41.10	40.70	-10	6,891	-0.15%
2023/05/02	10	40.80	23	41.20	41.30	-13	6,903	-0.19%
2023/04/28	10	41.58	6	41.24	41.25	4	6,910	0.06%
2023/04/26	0	0.00	3	39.50	39.50	-3	6,751	-0.04%
2023/04/21	27.2	42.65	0	0.00	40.20	27.2	7,310	0.37%
2023/04/20	0	0.00	3	42.73	42.85	-3	7,429	-0.04%
2023/04/19	6.4	44.84	9.5	45.55	45.40	-3.1	7,285	-0.04%
2023/04/18	22	41.23	23.4	42.45	43.90	-1.4	6,706	-0.02%
2023/04/17	0	0.00	1	39.80	39.95	-1	6,806	-0.01%
2023/04/12	0	0.00	1	38.70	38.65	-1	7,161	-0.01%
2023/04/10	0	0.00	1	37.40	37.55	-1	7,145	-0.01%
2023/03/28	1	36.70	0	0.00	36.55	1	7,547	0.01%
2023/03/27	4	37.53	0	0.00	37.35	4	7,572	0.05%
2023/03/17	0	0.00	25	37.60	37.55	-25	7,583	-0.33%
2023/03/16	10	36.50	11	36.87	37.00	-1	7,551	-0.01%
2023/03/14	4	40.00	0	0.00	39.85	4	7,401	0.05%
2023/03/13	1	41.15	3	40.95	41.45	-2	7,325	-0.03%
2023/03/10	6	40.40	0	0.00	40.40	6	7,281	0.08%
2023/03/08	0	0.00	1	40.70	41.45	-1	7,399	-0.01%
2023/03/07	0	0.00	0.3	41.00	41.10	-0.3	7,709	0.00%
2023/03/03	0	0.00	0.3	40.00	40.10	-0.3	7,850	0.00%
2023/03/02	1	40.25	1	40.10	40.20	0	7,791	0.00%
2023/03/01	0	0.00	6	39.70	39.70	-6	7,732	-0.08%
2023/02/22	3	38.80	0	0.00	38.90	3	7,635	0.04%
2023/02/21	2	39.60	1	39.70	39.60	1	7,611	0.01%
2023/02/20	0	0.00	2	40.38	40.40	-2	7,538	-0.03%
2023/02/17	2	39.80	1	40.45	39.80	1	7,470	0.01%
2023/02/16	0	0.00	7	40.31	40.10	-7	7,411	-0.09%
2023/02/14	21	39.36	0	0.00	39.20	21	7,415	0.28%
2023/02/13	8	39.33	7	39.72	39.85	1	7,365	0.01%
2023/02/09	1	38.35	11.1	38.92	38.55	-10.1	7,002	-0.14%
2023/02/08	0	0.00	6	38.67	38.85	-6	6,908	-0.09%
2023/02/07	0	0.00	0.5	38.20	38.50	-0.5	6,809	-0.01%
2023/02/03	1	39.00	2	38.45	38.20	-1	6,678	-0.01%
2023/02/02	25	38.96	12.5	39.30	38.40	12.5	6,569	0.19%
2023/02/01	9	38.44	2	38.30	38.20	7	6,158	0.11%
2023/01/31	1	36.60	0	0.00	36.80	1	5,866	0.02%
2023/01/30	1	36.40	3	36.17	36.50	-2	5,826	-0.03%
2023/01/16	2	34.98	0.4	35.50	35.00	1.6	5,719	0.03%
2023/01/13	7	36.28	6	36.35	35.80	1	5,644	0.02%
2023/01/12	1	36.15	0	0.00	36.80	1	5,549	0.02%
2023/01/11	3	37.12	0	0.00	36.15	3	5,374	0.06%
2023/01/10	0	0.00	1	38.30	39.00	-1	4,943	-0.02%
2023/01/09	0	0.00	1	37.15	36.70	-1	4,636	-0.02%
2023/01/06	59	38.08	58	36.92	36.90	1	4,523	0.02%
2023/01/05	8	37.69	11	37.89	37.85	-3	4,255	-0.07%
2023/01/04	6	36.88	8	36.89	38.15	-2	3,886	-0.05%
2023/01/03	1	35.90	0	0.00	34.70	1	3,545	0.03%
2022/12/30	0	0.00	14	34.25	34.90	-14	3,462	-0.40%
2022/12/28	3	34.12	10	33.75	33.35	-7	3,426	-0.20%
2022/12/27	20	34.53	2	34.55	34.60	18	3,378	0.53%
2022/12/26	1	33.85	1	34.10	33.95	0	3,333	0.00%
2022/12/23	3	34.22	1	34.30	33.85	2	3,324	0.06%
2022/12/22	1	34.60	3	34.42	34.65	-2	3,365	-0.06%
2022/12/20	0	0.00	1	33.75	33.75	-1	3,242	-0.03%
2022/12/15	1	33.20	0	0.00	33.25	1	3,035	0.03%
2022/12/13	0	0.00	1	33.20	32.80	-1	3,015	-0.03%
2022/12/07	5	32.00	0	0.00	31.45	5	2,955	0.17%
2022/12/06	9	32.63	0	0.00	32.35	9	2,913	0.31%
2022/12/05	10	32.90	0	0.00	33.00	10	2,877	0.35%
2022/12/02	1	33.20	0	0.00	32.65	1	2,848	0.04%
2022/11/29	8	35.16	6	35.13	33.85	2	2,614	0.08%
2022/11/28	0	0.00	21	32.75	33.80	-21	2,280	-0.92%
2022/11/25	22	33.43	1	33.20	33.55	21	2,214	0.95%
2022/11/22	0	0.00	2	32.00	32.05	-2	2,106	-0.09%
2022/11/17	0	0.00	3	32.00	32.70	-3	2,142	-0.14%
2022/11/16	0	0.00	30	31.98	31.75	-30	2,118	-1.42%
2022/11/15	1	32.20	0	0.00	32.10	1	2,144	0.05%
2022/11/14	0	0.00	2	32.40	32.55	-2	2,178	-0.09%
2022/11/11	16	32.14	2	32.33	32.30	14	2,325	0.60%
2022/11/10	0	0.00	1	31.50	31.55	-1	2,427	-0.04%
2022/11/09	11	30.72	0	0.00	30.80	11	2,382	0.46%
2022/11/08	0	0.00	2	29.95	29.95	-2	2,325	-0.09%
2022/10/19	2	26.95	0	0.00	26.95	2	3,262	0.06%
2022/10/13	1	25.90	1	25.40	25.40	0	3,405	0.00%
2022/09/28	0	0.00	3	25.75	24.20	-3	3,449	-0.09%
2022/09/26	0	0.00	2	27.40	26.20	-2	3,488	-0.06%
2022/09/20	5	29.96	0	0.00	29.40	5	3,510	0.14%
2022/09/19	2	30.70	0	0.00	30.30	2	3,437	0.06%
2022/09/13	0	0.00	1	30.55	30.25	-1	3,330	-0.03%
2022/09/12	1	30.05	6	29.69	30.05	-5	3,279	-0.15%
2022/08/19	0	0.00	1	29.70	29.60	-1	3,326	-0.03%
2022/08/16	0	0.00	6	29.05	28.90	-6	3,224	-0.19%
2022/08/15	2	28.50	0	0.00	28.60	2	3,200	0.06%
2022/08/11	5	29.28	0	0.00	29.15	5	3,145	0.16%
2022/08/09	2	28.98	0	0.00	28.60	2	3,034	0.07%
2022/08/08	9	31.59	2	31.50	31.55	7	2,837	0.25%
2022/08/05	2	31.13	1	31.30	31.15	1	2,609	0.04%
2022/08/04	5	31.17	4	31.33	31.35	1	2,596	0.04%
2022/08/03	1	31.00	6	31.44	30.70	-5	2,596	-0.19%
2022/08/02	1	31.05	0	0.00	31.05	1	2,562	0.04%
2022/07/29	1	30.60	1	30.85	31.05	0	2,557	0.00%
2022/07/27	0	0.00	7	30.65	31.55	-7	2,420	-0.29%
2022/07/18	0	0.00	2	28.60	28.50	-2	2,348	-0.09%
2022/07/15	5	27.00	0	0.00	27.45	5	2,359	0.21%
2022/07/12	1	26.65	1	26.90	25.65	0	2,240	0.00%
2022/07/07	1	24.70	1	23.70	25.25	0	2,166	0.00%
2022/07/06	1	23.55	1	23.70	23.30	0	2,151	0.00%
2022/07/05	2	24.25	2	24.65	23.70	0	2,173	0.00%
2022/07/04	1	24.30	1	23.85	23.75	0	2,140	0.00%
2022/06/28	2	27.75	0	0.00	27.75	2	2,119	0.09%
2022/06/27	0	0.00	2	28.25	28.20	-2	2,134	-0.09%
2022/06/24	3	27.82	3	27.85	27.85	0	2,138	0.00%
2022/06/23	1	27.35	2	27.35	27.30	-1	2,147	-0.05%
2022/06/22	1	26.90	0	0.00	26.90	1	2,194	0.05%
2022/06/16	2	27.88	2	28.35	27.40	0	2,177	0.00%
2022/06/15	4	27.90	4	28.28	27.90	0	2,170	0.00%
2022/06/13	1	27.50	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	0	0.00	20	29.25	28.80	-20	2,242	-0.89%
2022/06/08	20	29.55	2	29.20	29.40	18	2,176	0.83%
2022/06/02	1	27.80	1	27.80	27.65	0	2,115	0.00%
2022/05/26	0	0.00	0	26.90	26.85	0	2,224	0.00%
2022/05/17	0	0.00	1	26.60	26.80	-1	2,583	-0.04%
2022/05/11	1	27.35	0	0.00	26.50	1	2,736	0.04%
2022/05/10	1	28.10	0	0.00	28.50	1	2,712	0.04%
2022/05/09	1	29.75	0	0.00	28.60	1	2,767	0.04%
2022/05/05	0	0.00	1	30.55	30.40	-1	2,806	-0.04%
2022/05/04	1	29.75	2	29.80	29.75	-1	2,735	-0.04%
2022/05/03	1	29.40	1	29.60	29.25	0	2,730	0.00%
2022/04/29	1	28.65	1	28.85	28.50	0	2,722	0.00%
2022/04/26	1	29.35	1	29.35	29.10	0	2,755	0.00%
2022/04/25	1	29.70	9	29.20	29.00	-8	2,756	-0.29%
2022/04/22	24	30.67	20	31.08	31.10	4	2,748	0.15%
2022/04/21	1	30.45	5	30.00	30.30	-4	2,660	-0.15%
2022/04/18	2	28.35	0	0.00	28.30	2	2,742	0.07%
2022/04/12	1	28.50	1	29.60	29.50	0	3,033	0.00%
2022/04/08	0	0.00	2	30.90	30.35	-2	3,096	-0.06%
2022/03/30	5	30.35	12	30.54	30.60	-7	3,839	-0.18%
2022/03/29	0	0.00	1	30.00	30.00	-1	3,889	-0.03%
2022/03/28	1	29.70	0	0.00	29.80	1	3,961	0.03%
2022/03/25	4	30.53	29	30.62	30.55	-25	4,065	-0.61%
2022/03/17	2	28.90	0	0.00	29.25	2	7,471	0.03%
2022/03/02	1	32.15	0	0.00	32.25	1	9,148	0.01%
2022/03/01	0	0.00	1	32.65	32.55	-1	9,222	-0.01%
2022/02/25	1	32.10	0	0.00	31.95	1	9,310	0.01%
2022/02/24	18	32.54	1	32.85	32.00	17	9,520	0.18%
2022/02/23	0	0.00	6	34.15	33.55	-6	9,934	-0.06%
2022/02/22	0	0.00	3	33.50	33.00	-3	9,963	-0.03%
2022/02/18	5	34.00	5	34.15	34.20	0	10,244	0.00%
2022/02/17	1	34.55	0	0.00	33.70	1	10,601	0.01%
2022/02/16	0	0.00	4.1	33.80	33.65	-4.1	10,905	-0.04%
2022/02/15	2	33.35	21	33.35	33.20	-19	11,053	-0.17%
2022/02/09	1	32.55	4	32.45	32.70	-3	11,849	-0.03%
2022/02/08	2	31.95	2	32.08	32.50	0	12,135	0.00%
2022/02/07	2	30.63	1	30.30	31.10	1	12,402	0.01%
2022/01/24	1	30.00	0	0.00	30.15	1	14,080	0.01%
2022/01/21	24	30.05	0	0.00	29.80	24	14,235	0.17%
2022/01/12	0	0.00	6	32.20	31.70	-6	15,217	-0.04%
2022/01/11	0	0.00	4	32.73	32.15	-4	15,146	-0.03%
2022/01/07	5	32.50	2	33.20	32.95	3	15,020	0.02%
2022/01/06	0	0.00	4	33.26	33.10	-4	14,936	-0.03%
2022/01/05	7	34.43	1	35.30	34.20	6	14,838	0.04%
2022/01/03	1	35.10	10	34.90	34.85	-9	14,717	-0.06%
2021/12/30	1	35.50	15	35.16	35.05	-14	14,674	-0.10%
2021/12/29	6	36.22	24	36.25	35.85	-18	14,539	-0.12%
2021/12/28	11	34.98	12	35.45	34.80	-1	14,164	-0.01%
2021/12/27	0	0.00	1	34.65	34.30	-1	14,043	-0.01%
2021/12/24	2	34.75	3	34.58	34.05	-1	13,992	-0.01%
2021/12/23	1	34.45	9	34.56	34.35	-8	13,924	-0.06%
2021/12/22	0	0.00	5	34.40	34.45	-5	13,856	-0.04%
2021/12/21	20	34.90	0	0.00	34.60	20	13,780	0.15%
2021/12/20	9	35.78	8	35.01	34.85	1	13,655	0.01%
2021/12/17	7	35.43	5	36.96	34.80	2	13,513	0.01%
2021/12/16	27	37.09	25	36.43	36.40	2	12,900	0.02%
2021/12/15	44	37.19	41	37.24	37.15	3	12,473	0.02%
2021/12/14	19	35.93	18	35.84	35.55	1	11,620	0.01%
2021/12/13	26	34.68	21	35.59	36.95	5	10,959	0.05%
2021/12/10	4	33.60	4	33.65	34.35	0	10,117	0.00%
2021/12/09	0	0.00	2	32.78	33.00	-2	9,808	-0.02%
2021/12/08	6	32.82	5	32.78	32.40	1	9,717	0.01%
2021/12/03	0	0.00	2	32.35	32.30	-2	9,553	-0.02%
2021/12/02	11	32.21	12	32.35	32.00	-1	9,513	-0.01%
2021/12/01	1	33.10	0	0.00	33.00	1	9,401	0.01%
2021/11/30	8	34.69	2	34.80	33.85	6	9,268	0.06%
2021/11/29	1	33.85	5	33.45	33.90	-4	8,606	-0.05%
2021/11/26	1	31.80	0	0.00	31.70	1	8,314	0.01%
2021/11/25	1	33.20	1	32.60	32.50	0	8,207	0.00%
2021/11/23	16	33.00	3	33.40	32.90	13	8,030	0.16%
2021/11/22	13	33.96	19	34.12	34.50	-6	7,800	-0.08%
2021/11/16	12	33.28	6	33.41	33.25	6	6,923	0.09%
2021/11/15	0	0.00	2	33.13	33.60	-2	6,507	-0.03%
2021/11/12	1	33.00	0	0.00	32.00	1	6,142	0.02%
2021/11/11	9	33.20	11	33.40	33.65	-2	5,978	-0.03%
2021/11/10	2	32.40	3	32.30	32.15	-1	5,654	-0.02%
2021/11/09	2	31.50	1	32.10	32.00	1	5,524	0.02%
2021/11/08	9	32.54	9	32.22	31.85	0	5,313	0.00%
2021/11/05	5	31.85	3	31.63	31.70	2	5,067	0.04%
2021/11/04	87	33.19	90	33.28	33.40	-3	4,765	-0.06%
2021/11/03	10	34.16	4	34.21	34.00	6	4,395	0.14%
2021/11/02	0	0.00	66	34.94	32.45	-66	3,723	-1.77%
2021/11/01	2	31.68	6	31.46	31.80	-4	2,947	-0.14%
2021/10/29	3	30.70	0	0.00	31.20	3	2,662	0.11%
2021/10/28	2	30.65	5	30.62	30.65	-3	2,475	-0.12%
2021/10/27	6	28.79	9	28.91	30.10	-3	1,917	-0.16%
2021/10/26	5	26.70	0	0.00	27.40	5	1,606	0.31%
2021/10/25	1	24.80	13	25.35	26.65	-12	1,444	-0.83%
2021/10/05	0	0.00	5	22.65	22.95	-5	1,656	-0.30%
2021/10/04	13	23.65	0	0.00	22.65	13	1,662	0.78%
2021/09/28	5	24.45	0	0.00	24.55	5	1,722	0.29%
2021/09/27	23	24.44	0	0.00	24.40	23	1,734	1.33%
2021/08/20	0	0.00	2	24.50	24.15	-2	2,528	-0.08%
2021/08/10	1	27.00	1	26.95	26.70	0	2,809	0.00%
2021/07/29	0	0.00	5	27.25	27.60	-5	3,681	-0.14%
2021/07/28	0	0.00	1	28.20	27.50	-1	3,747	-0.03%
2021/07/27	3	28.47	3	28.52	28.35	0	3,878	0.00%
2021/07/26	2	28.88	0	0.00	28.85	2	4,037	0.05%
2021/07/22	0	0.00	1	28.80	28.40	-1	4,455	-0.02%
2021/07/20	1	28.15	3	28.58	28.20	-2	4,992	-0.04%
2021/07/19	1	29.05	0	0.00	29.30	1	5,176	0.02%
2021/07/15	5	28.75	0	0.00	28.80	5	6,130	0.08%
2021/07/12	0	0.00	1	28.00	29.00	-1	6,794	-0.01%
2021/07/01	12	28.98	0	0.00	28.60	12	8,446	0.14%
2021/06/29	9	29.80	0	0.00	29.70	9	8,611	0.10%
2021/06/28	1	30.65	5	30.60	30.85	-4	8,647	-0.05%
2021/06/21	1	29.10	0	0.00	29.05	1	9,026	0.01%
2021/06/17	1	30.45	0	0.00	30.40	1	9,486	0.01%
2021/06/16	0	0.00	1	30.45	29.95	-1	10,440	-0.01%
2021/06/10	1	31.10	0	0.00	30.30	1	11,688	0.01%
2021/06/09	0	0.00	2	30.30	30.20	-2	11,698	-0.02%
2021/06/03	1	30.70	3	30.85	30.85	-2	12,032	-0.02%
2021/06/02	3	30.63	1	31.10	30.35	2	12,054	0.02%
2021/05/31	0	0.00	6	31.05	31.15	-6	12,112	-0.05%
2021/05/27	0	0.00	1	29.60	29.75	-1	12,171	-0.01%
2021/05/24	0	0.00	2	28.70	29.10	-2	12,254	-0.02%
2021/05/21	2	28.05	0	0.00	28.15	2	12,352	0.02%
2021/05/19	0	0.00	1	28.20	28.10	-1	12,562	-0.01%
2021/05/18	0	0.00	22	26.61	27.65	-22	12,706	-0.17%
2021/05/17	0	0.00	10	26.50	25.15	-10	12,748	-0.08%
2021/05/13	7	24.95	7	25.69	27.40	0	12,643	0.00%
2021/05/12	21	27.26	3	28.98	27.25	18	12,565	0.14%
2021/05/11	34	30.29	0	0.00	30.25	34	12,569	0.27%
2021/05/10	20	34.05	2	33.60	33.60	18	12,477	0.14%
2021/05/07	2	34.30	9	33.22	34.90	-7	12,601	-0.06%
2021/05/06	4	32.56	10	34.60	32.50	-6	12,671	-0.05%
2021/05/04	1	33.25	0	0.00	34.15	1	12,701	0.01%
2021/05/03	14	37.57	0	0.00	35.85	14	12,767	0.11%
2021/04/29	1	39.55	0	0.00	38.40	1	12,792	0.01%
2021/04/28	6	40.50	1	41.00	40.25	5	12,866	0.04%
2021/04/27	10	40.92	21	40.75	40.85	-11	13,042	-0.08%
2021/04/26	20	40.85	19	40.56	40.25	1	13,061	0.01%
2021/04/23	4	39.70	0	0.00	39.70	4	13,285	0.03%
2021/04/22	26	41.43	5	40.91	40.10	21	13,773	0.15%
2021/04/21	2	39.10	2	39.35	39.85	0	14,141	0.00%
2021/04/20	1	39.50	2	39.65	39.60	-1	14,373	-0.01%
2021/04/19	2	38.88	20	38.83	38.75	-18	15,418	-0.12%
2021/04/16	7	39.90	0	0.00	39.55	7	15,814	0.04%
2021/04/15	1	40.00	3	39.63	39.95	-2	16,479	-0.01%
2021/04/13	9	39.75	0	0.00	38.30	9	16,968	0.05%
2021/04/12	5	39.60	0	0.00	38.40	5	16,948	0.03%
2021/04/09	9	38.90	2	39.10	39.25	7	17,440	0.04%
2021/04/08	7	39.42	26	39.65	40.30	-19	17,428	-0.11%
2021/04/07	7	38.09	4	37.60	38.25	3	17,461	0.02%
2021/04/06	1	37.50	1	37.35	37.45	0	18,866	0.00%
2021/03/31	2	37.70	6	37.70	37.85	-4	19,722	-0.02%
2021/03/29	13	36.93	0	0.00	37.50	13	21,509	0.06%
2021/03/25	10	36.25	0	0.00	35.65	10	23,830	0.04%
2021/03/24	3	35.95	1	35.80	35.80	2	25,025	0.01%
2021/03/23	5	37.80	5	36.80	36.15	0	26,093	0.00%
2021/03/22	2	38.15	0	0.00	37.80	2	26,222	0.01%
2021/03/19	76	40.22	41	40.26	39.60	35	26,119	0.13%
2021/03/18	66	39.35	31	39.80	40.25	35	25,229	0.14%
2021/03/17	3	36.42	3	36.20	36.60	0	24,370	0.00%
2021/03/15	5	35.80	3	35.73	35.70	2	24,270	0.01%
2021/03/12	1	35.40	1	35.90	35.80	0	24,381	0.00%
2021/03/11	8	35.74	8	35.64	35.95	0	24,502	0.00%
2021/03/10	5	34.23	6	34.13	34.30	-1	24,678	0.00%
2021/03/09	2	33.95	2	34.08	33.10	0	24,846	0.00%
2021/03/08	5	35.27	3	35.80	34.95	2	24,903	0.01%
2021/03/05	1	35.55	1	35.90	35.15	0	24,949	0.00%
2021/03/04	2	36.83	2	37.13	36.05	0	24,957	0.00%
2021/03/03	2	36.95	2	36.38	37.15	0	24,939	0.00%
2021/03/02	1	37.05	1	37.35	36.05	0	24,992	0.00%
2021/02/26	2	36.10	2	36.43	37.00	0	25,014	0.00%
2021/02/25	2	36.80	8	36.78	36.65	-6	25,031	-0.02%
2021/02/24	2	37.48	2	37.53	37.10	0	25,043	0.00%
2021/02/23	1	37.90	3	38.15	37.80	-2	25,055	-0.01%
2021/02/22	1	37.85	1	37.70	37.75	0	24,986	0.00%
2021/02/19	4	38.21	2	38.08	38.25	2	24,870	0.01%
2021/02/18	4	37.86	4	38.11	38.20	0	24,740	0.00%
2021/02/17	1	36.15	1	36.40	36.45	0	24,585	0.00%
2021/02/04	2	36.15	2	36.03	35.55	0	24,526	0.00%
2021/02/03	0	0.00	4	36.30	36.00	-4	24,549	-0.02%
2021/02/02	8	35.89	1	35.70	35.70	7	24,531	0.03%
2021/02/01	5	34.74	6	35.25	35.45	-1	24,415	0.00%
2021/01/29	3	36.73	5	36.22	35.50	-2	24,313	-0.01%
2021/01/28	3	36.55	3	36.47	35.80	0	24,143	0.00%
2021/01/27	0	0.00	8	36.76	36.10	-8	24,017	-0.03%
2021/01/26	1	36.30	0	0.00	36.05	1	23,964	0.00%
2021/01/25	4	36.88	4	37.11	37.25	0	23,878	0.00%
2021/01/22	4	36.70	5	36.87	37.45	-1	23,720	0.00%
2021/01/21	3	37.33	4	37.49	36.75	-1	23,559	0.00%
2021/01/20	4	36.95	5	37.43	36.50	-1	23,326	0.00%
2021/01/19	11	39.52	3	39.52	38.15	8	23,052	0.03%
2021/01/18	11	39.54	6	39.65	39.00	5	22,831	0.02%
2021/01/15	14	42.88	5	41.89	41.00	9	22,491	0.04%
2021/01/14	28	43.93	14	44.35	43.50	14	22,488	0.06%
2021/01/13	1	41.70	16	42.89	41.70	-15	21,737	-0.07%
2021/01/12	17	42.92	4	42.16	42.85	13	21,315	0.06%
2021/01/11	15	40.72	8	41.86	42.65	7	20,131	0.03%
2021/01/08	30	41.87	49	41.77	40.55	-19	19,633	-0.10%
2021/01/07	5	39.55	6	39.27	39.80	-1	18,574	-0.01%
2021/01/06	10	39.51	10	38.90	38.55	0	18,306	0.00%
2021/01/05	1	39.70	2	40.00	40.35	-1	18,040	-0.01%
2021/01/04	11	39.72	14	39.96	40.75	-3	17,867	-0.02%
2020/12/31	19	38.29	7	38.14	38.15	12	17,309	0.07%
2020/12/29	9	38.41	9	38.36	38.25	0	16,723	0.00%
2020/12/28	3	36.53	5	36.63	36.00	-2	15,251	-0.01%
2020/12/25	9	36.74	7	36.45	36.65	2	14,758	0.01%
2020/12/24	0	0.00	2	36.00	36.25	-2	14,288	-0.01%
2020/12/23	0	0.00	2	34.78	36.05	-2	13,292	-0.02%
2020/12/22	4	35.08	3	33.45	32.80	1	12,574	0.01%
2020/12/21	2	33.05	6	33.23	33.55	-4	11,724	-0.03%
2020/12/18	201	33.25	18.1	32.96	33.25	182.9	10,285	1.78%	大買/鉅額交易
2020/12/17	16	28.03	29	29.58	30.25	-13	9,150	-0.14%
2020/12/16	0	0.00	21	27.24	27.50	-21	8,098	-0.26%
2020/12/14	0	0.00	2	26.15	26.25	-2	7,915	-0.03%
2020/12/11	5	26.12	0	0.00	25.85	5	7,962	0.06%
2020/12/10	3	27.30	5	27.35	26.75	-2	7,917	-0.03%
2020/12/09	0	0.00	1	26.90	26.85	-1	8,019	-0.01%
2020/12/08	0	0.00	1	27.10	26.90	-1	8,289	-0.01%
2020/12/07	0	0.00	5	27.20	26.10	-5	8,353	-0.06%
2020/12/04	2	27.10	6	27.22	27.05	-4	8,439	-0.05%
2020/12/03	1	26.00	3	27.47	27.00	-2	8,639	-0.02%
2020/12/02	3	26.57	2	26.63	26.10	1	9,256	0.01%
2020/12/01	1	25.90	0	0.00	25.75	1	9,645	0.01%
2020/11/27	0	0.00	4	25.15	25.25	-4	11,261	-0.04%
2020/11/26	5	25.21	1	24.90	24.90	4	11,479	0.03%
2020/11/23	3	24.78	1	25.05	25.15	2	12,474	0.02%
2020/11/13	0	0.00	1	24.00	24.15	-1	13,225	-0.01%
2020/11/12	2	24.10	2	23.80	23.80	0	13,343	0.00%
2020/11/09	0	0.00	3	24.00	23.60	-3	13,353	-0.02%
2020/11/05	3	23.10	0	0.00	23.05	3	13,431	0.02%
2020/11/04	4	23.43	2	23.25	23.35	2	13,422	0.01%
2020/10/26	1	24.10	1	23.65	23.65	0	13,214	0.00%
2020/10/23	2	24.23	2	24.05	24.00	0	13,074	0.00%
2020/10/21	6	25.41	1	25.75	26.55	5	12,328	0.04%
2020/10/20	2	23.90	2	23.95	24.15	0	11,968	0.00%
2020/10/15	9	24.38	9	24.30	24.30	0	11,933	0.00%
2020/10/08	0	0.00	2	25.25	25.30	-2	11,438	-0.02%
2020/10/06	1	25.30	1	25.05	25.15	0	11,320	0.00%
2020/10/05	2	24.38	4	24.35	24.50	-2	11,213	-0.02%
2020/09/30	1	24.10	0	0.00	24.75	1	11,203	0.01%
2020/09/28	0	0.00	2	24.60	24.50	-2	11,260	-0.02%
2020/09/25	3	24.38	3	24.32	23.55	0	11,270	0.00%
2020/09/24	2	24.50	2	25.20	24.40	0	11,254	0.00%
2020/09/23	4	25.26	22	25.40	25.10	-18	11,214	-0.16%
2020/09/22	0	0.00	10	24.78	24.70	-10	11,382	-0.09%
2020/09/18	5	25.90	7	25.79	25.80	-2	11,586	-0.02%
2020/09/17	10	25.77	6	25.84	26.20	4	11,488	0.03%
2020/09/16	1	24.90	6	25.08	25.05	-5	11,234	-0.04%
2020/09/15	7	24.93	0	0.00	24.60	7	11,118	0.06%
2020/09/14	1	24.25	2	24.53	24.80	-1	11,016	-0.01%
2020/09/11	5	25.50	0	0.00	25.00	5	10,845	0.05%
2020/09/10	12	26.90	3	26.82	26.75	9	10,497	0.09%
2020/09/09	7	26.26	10	26.90	26.85	-3	10,275	-0.03%
2020/09/08	4	27.18	1	28.25	26.80	3	10,047	0.03%
2020/09/07	14	26.99	29	28.45	26.55	-15	9,623	-0.16%
2020/09/04	11	27.22	12	27.02	26.50	-1	8,815	-0.01%
2020/09/03	48	26.64	17	26.67	27.05	31	8,244	0.38%
2020/09/02	1	24.60	14	24.45	24.90	-13	7,000	-0.19%
2020/08/31	3	22.30	3	22.15	22.45	0	6,234	0.00%
2020/08/28	11	21.54	4	21.34	21.90	7	6,041	0.12%
2020/08/27	6	20.72	17	21.29	21.90	-11	5,673	-0.19%
2020/08/25	0	0.00	2	20.38	20.20	-2	5,032	-0.04%
2020/08/24	1	19.80	1	19.90	19.85	0	4,915	0.00%
2020/08/20	1	19.60	4	20.20	18.85	-3	4,963	-0.06%
2020/08/19	5	20.56	15	21.13	20.90	-10	4,736	-0.21%
2020/08/18	0	0.00	2	19.20	19.80	-2	4,266	-0.05%
2020/08/17	1	19.20	1	19.10	18.80	0	4,145	0.00%
2020/08/10	0	0.00	10	18.20	17.95	-10	4,083	-0.24%
2020/08/06	0	0.00	2	18.05	17.90	-2	4,075	-0.05%
2020/08/04	2	18.20	0	0.00	18.00	2	4,081	0.05%
2020/07/21	3	17.82	0	0.00	17.80	3	4,319	0.07%
2020/07/13	1	17.85	0	0.00	17.95	1	4,277	0.02%
2020/07/10	0	0.00	2	17.85	17.60	-2	4,264	-0.05%
2020/07/08	1	18.90	0	0.00	18.70	1	4,216	0.02%
2020/07/06	0	0.00	4	19.04	18.80	-4	4,142	-0.10%
2020/07/03	0	0.00	1	19.15	19.20	-1	4,183	-0.02%
2020/07/02	5	18.52	5	18.45	18.60	0	4,055	0.00%
2020/07/01	19	19.12	19	18.98	18.65	0	3,990	0.00%
2020/06/15	3	16.10	0	0.00	15.85	3	3,309	0.09%
2020/06/10	7	17.38	4	17.40	17.45	3	3,377	0.09%
2020/06/08	0	0.00	2	17.05	17.05	-2	3,396	-0.06%
2020/06/05	0	0.00	3	17.10	17.05	-3	3,375	-0.09%
2020/06/04	2	17.35	3	17.20	17.00	-1	3,470	-0.03%
2020/06/02	2	16.65	0	0.00	16.70	2	3,385	0.06%
2020/06/01	0	0.00	3	16.50	16.55	-3	3,382	-0.09%
2020/05/27	0	0.00	7	16.79	16.75	-7	3,387	-0.21%
2020/05/26	5	15.95	0	0.00	15.95	5	3,206	0.16%
2020/05/21	2	16.95	10	16.80	16.65	-8	3,123	-0.26%
2020/05/20	1	15.85	1	16.15	16.15	0	2,953	0.00%
2020/05/13	2	15.90	0	0.00	15.55	2	2,913	0.07%
2020/05/12	3	16.00	0	0.00	15.70	3	2,917	0.10%
2020/05/08	0	0.00	1	16.05	15.80	-1	2,869	-0.03%
2020/05/06	0	0.00	2	16.00	15.70	-2	2,807	-0.07%
2020/05/04	3	15.48	1	15.45	15.45	2	2,765	0.07%
2020/04/30	16	16.10	0	0.00	15.80	16	2,776	0.58%
2020/04/27	0	0.00	2	14.10	14.15	-2	2,624	-0.08%
2020/04/24	3	14.17	0	0.00	14.15	3	2,632	0.11%
2020/04/09	0	0.00	1	14.35	13.85	-1	2,617	-0.04%
2020/04/08	1	14.10	0	0.00	14.30	1	2,552	0.04%
2020/03/26	0	0.00	1	12.45	12.50	-1	2,420	-0.04%
2020/03/24	2	12.45	2	12.25	12.25	0	2,414	0.00%
2020/03/23	0	0.00	3	11.70	11.70	-3	2,498	-0.12%
2020/03/19	9	11.10	13	10.97	11.15	-4	2,494	-0.16%
2020/03/18	5	11.28	0	0.00	11.60	5	2,404	0.21%
2020/03/16	0	0.00	3	12.45	11.15	-3	2,229	-0.13%
2020/03/13	3	12.32	0	0.00	12.30	3	2,162	0.14%
2020/03/12	0	0.00	1	14.60	13.65	-1	2,133	-0.05%
2020/03/03	1	16.50	1	16.65	16.70	0	1,944	0.00%
2020/02/18	0	0.00	1	16.70	16.70	-1	2,026	-0.05%
2020/02/03	0	0.00	6	15.70	15.80	-6	2,016	-0.30%
2020/01/31	1	17.90	0	0.00	17.15	1	1,975	0.05%
2020/01/30	2	17.70	0	0.00	17.60	2	1,960	0.10%
2020/01/17	1	20.00	0	0.00	19.70	1	1,923	0.05%
2020/01/03	0	0.00	1	20.25	20.25	-1	2,010	-0.05%
2019/12/31	2	20.28	1	20.20	20.20	1	1,940	0.05%
2019/12/19	0	0.00	10	20.40	20.15	-10	2,022	-0.49%
2019/12/18	8	20.48	8	20.44	20.45	0	2,031	0.00%
2019/12/11	0	0.00	1	19.55	19.55	-1	2,103	-0.05%
2019/12/09	1	19.85	0	0.00	19.55	1	2,147	0.05%
2019/12/06	1	19.75	0	0.00	19.45	1	2,192	0.05%
2019/12/04	0	0.00	2	19.00	19.05	-2	2,646	-0.08%
2019/12/02	2	19.45	0	0.00	19.20	2	2,805	0.07%
2019/11/28	0	0.00	1	19.90	19.90	-1	2,901	-0.03%
2019/11/27	1	20.25	0	0.00	20.00	1	2,957	0.03%
2019/11/26	1	20.60	10	20.50	20.10	-9	2,957	-0.30%
2019/10/23	10	21.38	11	21.58	21.30	-1	6,012	-0.02%
2019/10/21	0	0.00	1	20.55	20.60	-1	6,843	-0.01%
2019/10/15	7	20.63	8	20.63	20.80	-1	7,441	-0.01%
2019/10/14	0	0.00	1	19.90	19.85	-1	7,649	-0.01%
2019/10/09	1	19.75	0	0.00	19.75	1	8,158	0.01%
2019/09/20	1	20.65	0	0.00	21.45	1	9,075	0.01%
2019/09/19	0	0.00	2	20.55	20.60	-2	9,015	-0.02%
2019/09/10	0	0.00	10	21.85	21.45	-10	9,316	-0.11%
2019/09/09	1	21.70	1	21.90	21.40	0	9,323	0.00%
2019/09/06	12	22.24	115	22.13	21.90	-103	9,289	-1.11%	大賣/鉅額交易
2019/09/05	8	24.23	6	24.16	23.90	2	9,024	0.02%
2019/09/03	1	23.45	0	0.00	23.40	1	9,117	0.01%
2019/08/29	10	22.90	0	0.00	23.10	10	9,461	0.11%
2019/08/28	10	22.80	0	0.00	22.65	10	9,760	0.10%
2019/08/23	3	23.15	0	0.00	23.05	3	10,056	0.03%
2019/08/22	10	23.70	0	0.00	23.45	10	10,082	0.10%
2019/08/19	4	23.61	0	0.00	23.60	4	10,087	0.04%
2019/08/16	5	23.70	1	24.20	23.90	4	10,136	0.04%
2019/08/15	0	0.00	10	23.49	23.55	-10	10,122	-0.10%
2019/08/14	25	24.73	0	0.00	24.10	25	10,156	0.25%
2019/08/13	1	24.60	20	24.75	24.55	-19	10,196	-0.19%
2019/08/12	6	24.88	16	25.28	25.20	-10	10,248	-0.10%
2019/08/05	0	0.00	30	24.10	23.40	-30	10,442	-0.29%
2019/08/02	31	24.20	2	24.30	24.20	29	10,482	0.28%
2019/08/01	10	24.85	0	0.00	24.75	10	10,520	0.10%
2019/07/31	5	24.40	5	25.15	25.15	0	10,606	0.00%
2019/07/30	21	24.64	1	25.20	24.50	20	10,724	0.19%
2019/07/29	50	25.61	10	25.80	25.45	40	10,701	0.37%
2019/07/26	7	24.71	7	25.14	25.00	0	10,917	0.00%
2019/07/25	27	25.80	18	25.90	24.85	9	10,930	0.08%
2019/07/24	37	25.02	26	25.05	25.20	11	10,584	0.10%
2019/07/23	19	24.53	40	24.56	25.30	-21	10,457	-0.20%
2019/07/22	3	23.40	1	23.50	23.55	2	10,439	0.02%
2019/07/19	10	23.10	0	0.00	23.20	10	10,781	0.09%
2019/07/18	68	23.98	82	23.87	23.20	-14	10,979	-0.13%
2019/07/17	15	23.99	12	23.73	24.60	3	11,513	0.03%
2019/07/16	15	23.42	5	23.90	23.95	10	11,728	0.09%
2019/07/15	31	23.93	39	23.97	23.80	-8	11,692	-0.07%
2019/07/12	0	0.00	8	22.87	23.00	-8	11,601	-0.07%
2019/07/11	19	22.29	8	22.21	22.20	11	11,660	0.09%
2019/07/09	0	0.00	5	21.70	21.95	-5	12,431	-0.04%
2019/07/08	6	22.10	22	21.85	21.80	-16	12,696	-0.13%
2019/07/05	11	22.05	109	22.15	22.05	-98	13,022	-0.75%	大賣/
2019/07/04	10	22.10	0	0.00	22.10	10	13,018	0.08%
2019/07/03	4	22.28	5	22.50	22.20	-1	12,998	-0.01%
2019/07/02	5	22.90	10	23.10	23.00	-5	13,012	-0.04%
2019/07/01	38	23.16	26	23.32	23.20	12	12,990	0.09%
2019/06/28	0	0.00	3	22.05	22.05	-3	13,016	-0.02%
2019/06/27	15	22.22	7	22.24	22.10	8	13,091	0.06%
2019/06/26	1	21.60	6	21.79	21.95	-5	13,095	-0.04%
2019/06/25	101	21.80	1	21.60	21.70	100	13,071	0.77%	大買/
2019/06/20	0	0.00	6	22.82	22.65	-6	12,853	-0.05%
2019/06/19	16	22.31	2	22.40	22.45	14	12,779	0.11%
2019/06/18	6	21.85	3	21.92	21.90	3	12,754	0.02%
2019/06/17	6	22.07	3	22.28	21.80	3	12,716	0.02%
2019/06/14	1	22.45	2	22.10	22.00	-1	12,645	-0.01%
2019/06/12	0	0.00	31	23.20	23.10	-31	12,451	-0.25%
2019/06/11	11	23.70	0	0.00	23.50	11	12,353	0.09%
2019/06/10	18	23.64	2	23.58	23.80	16	12,185	0.13%
2019/06/06	1	22.40	10	22.45	22.75	-9	11,932	-0.08%
2019/06/05	1	23.00	1	23.00	22.30	0	11,846	0.00%
2019/06/04	18	23.10	17	22.79	22.75	1	11,667	0.01%
2019/06/03	0	0.00	1	22.30	22.40	-1	11,335	-0.01%
2019/05/31	45	22.38	0	0.00	22.00	45	11,230	0.40%
2019/05/28	0	0.00	1	21.25	21.40	-1	10,807	-0.01%
2019/05/24	2	21.40	3	21.05	20.90	-1	10,761	-0.01%
2019/05/23	1	21.05	1	20.70	20.70	0	10,643	0.00%
2019/05/21	0	0.00	1	22.15	22.40	-1	10,428	-0.01%
2019/05/20	0	0.00	5	21.44	22.05	-5	10,295	-0.05%
2019/05/17	36	23.32	39	22.66	21.90	-3	10,078	-0.03%
2019/05/16	17	23.50	24	23.24	23.05	-7	9,818	-0.07%
2019/05/15	9	22.65	0	0.00	22.70	9	9,560	0.09%
2019/05/14	1	22.35	1	22.10	22.45	0	9,414	0.00%
2019/05/13	3	21.18	5	21.33	21.25	-2	9,224	-0.02%
2019/05/10	5	23.65	1	23.25	22.55	4	8,939	0.04%
2019/05/09	1	22.95	1	23.10	23.00	0	8,785	0.00%
2019/05/08	1	23.00	11	23.10	23.80	-10	8,596	-0.12%
2019/05/07	11	24.43	10	24.55	23.60	1	8,399	0.01%
2019/05/06	3	23.85	0	0.00	24.05	3	8,129	0.04%
2019/05/03	25	23.86	16	23.79	23.95	9	7,886	0.11%
2019/05/02	1	22.15	1	22.45	22.50	0	7,352	0.00%
2019/04/30	21	23.04	22	22.93	23.05	-1	7,161	-0.01%
2019/04/29	25	22.57	25	22.52	22.60	0	7,013	0.00%
2019/04/26	1	23.80	2	24.78	23.30	-1	6,700	-0.01%
2019/04/25	36	25.56	41	25.84	25.85	-5	6,242	-0.08%
2019/04/24	14	25.25	13	25.32	25.30	1	5,811	0.02%
2019/04/23	11	25.30	12	24.96	25.90	-1	5,533	-0.02%
2019/04/22	0	0.00	6	24.75	24.75	-6	4,816	-0.12%
2019/04/18	1	23.10	2	22.20	22.65	-1	4,305	-0.02%
2019/04/17	15	21.45	14	21.65	22.00	1	3,889	0.03%
2019/04/16	54	22.87	47	22.27	21.60	7	3,652	0.19%
2019/04/15	6	21.10	3	22.05	22.10	3	3,007	0.10%
2019/04/12	34	19.48	41	19.97	20.10	-7	2,737	-0.26%
2019/04/11	2	18.60	5	18.89	18.85	-3	2,404	-0.12%
2019/04/08	4	17.55	2	17.45	17.40	2	1,925	0.10%
2019/04/03	1	17.45	3	17.43	17.55	-2	1,775	-0.11%
2019/04/02	3	17.43	1	17.55	17.35	2	1,646	0.12%
2019/04/01	2	15.63	1	15.25	16.05	1	1,341	0.07%
2019/03/29	0	0.00	2	15.00	15.40	-2	1,216	-0.16%
2019/03/27	1	14.65	3	14.70	14.55	-2	1,081	-0.18%
2019/03/22	0	0.00	2	14.70	14.70	-2	1,028	-0.19%
2019/03/21	0	0.00	2	14.45	14.50	-2	973	-0.21%
2019/03/04	0	0.00	1	14.00	13.95	-1	887	-0.11%
2019/02/25	1	14.85	2	14.70	14.55	-1	863	-0.12%
2019/02/22	2	14.53	0	0.00	14.50	2	822	0.24%
2019/01/21	2	13.80	0	0.00	13.95	2	699	0.29%
2019/01/14	18	14.64	20	14.78	14.50	-2	596	-0.34%
2019/01/10	3	13.60	5	13.85	14.05	-2	464	-0.43%
2018/12/06	0	0.00	1	12.15	11.90	-1	336	-0.30%
2018/11/15	0	0.00	2	11.90	12.10	-2	343	-0.58%
2018/11/05	0	0.00	2	11.30	11.30	-2	357	-0.56%
2018/11/01	0	0.00	2	10.75	10.80	-2	369	-0.54%
2018/08/31	2	12.00	0	0.00	12.00	2	487	0.41%
2018/08/27	0	0.00	2	12.15	12.20	-2	491	-0.41%
2018/08/24	2	11.90	0	0.00	11.90	2	498	0.40%
2018/08/13	2	12.85	0	0.00	12.20	2	506	0.40%
2018/08/09	2	13.10	0	0.00	13.10	2	490	0.41%
2018/08/03	0	0.00	1	13.00	13.10	-1	464	-0.22%
2018/07/27	0	0.00	9	13.15	13.05	-9	453	-1.99%
2018/07/16	1	13.55	0	0.00	13.45	1	424	0.24%
2018/05/28	0	0.00	3	13.75	13.80	-3	482	-0.62%
2018/05/22	3	13.25	0	0.00	13.20	3	486	0.62%
2018/05/21	0	0.00	3	13.55	13.55	-3	485	-0.62%
2018/05/18	0	0.00	0.1	13.20	13.25	-0.1	489	-0.02%
2018/05/17	0	0.00	5	13.45	13.35	-5	494	-1.01%
2018/05/14	3	13.25	0	0.00	13.25	3	517	0.58%
2018/04/25	0	0.00	8	13.50	13.45	-8	631	-1.27%
2018/04/12	1	13.80	0	0.00	13.75	1	780	0.13%
2018/03/29	1	14.10	0	0.00	14.10	1	928	0.11%
2018/03/28	2	14.15	0	0.00	14.05	2	935	0.21%
2018/03/23	0	0.00	3	14.30	14.55	-3	935	-0.32%
2018/02/27	0	0.00	5	15.10	14.95	-5	993	-0.50%
2018/02/09	2	14.15	0	0.00	14.35	2	1,005	0.20%
2018/01/25	1	15.25	0	0.00	15.20	1	918	0.11%
2018/01/24	0	0.00	1	15.45	15.45	-1	912	-0.11%
2018/01/23	1	15.35	0	0.00	15.35	1	910	0.11%
2018/01/22	3	15.35	1	15.75	15.75	2	906	0.22%
2018/01/18	0	0.00	3	15.95	15.75	-3	886	-0.34%
2018/01/16	1	15.30	0	0.00	15.30	1	826	0.12%
2018/01/12	0	0.00	1	15.70	15.65	-1	806	-0.12%
2018/01/08	1	16.05	1	16.40	16.00	0	829	0.00%
2018/01/05	1	16.00	0	0.00	16.10	1	782	0.13%
2018/01/04	13	16.21	2	16.30	16.25	11	759	1.45%
2018/01/03	3	15.60	5	15.53	15.65	-2	662	-0.30%