合勤控 (3704)-兆豐-三重券商分點個股進出

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
39.75
漲跌
▼2.65
漲幅
-6.25%
成交量
5,598張
產業
上市通信網路類股
507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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/12/11	5	40.00	0	0.00	39.75	5	2,796	0.18%
2024/12/06	1	42.40	0	0.00	43.15	1	2,658	0.04%
2024/12/04	1	43.60	2	42.85	42.75	-1	2,509	-0.04%
2024/12/03	2	41.65	0	0.00	41.60	2	2,448	0.08%
2024/12/02	0.2	42.35	0	0.00	42.15	0.2	2,482	0.01%
2024/11/26	1	40.80	0	0.00	40.50	1	2,415	0.04%
2024/11/01	0	0.00	3	42.85	42.70	-3	1,822	-0.16%
2024/10/30	0	0.00	3	43.10	41.90	-3	1,753	-0.17%
2024/10/29	0	0.00	3	40.32	41.75	-3	1,506	-0.20%
2024/10/28	2	41.23	1	41.10	40.00	1	1,428	0.07%
2024/10/24	0	0.00	1	39.25	38.60	-1	1,229	-0.08%
2024/10/23	0	0.00	8	39.21	39.60	-8	1,161	-0.69%
2024/08/29	0	0.00	1	36.95	37.20	-1	1,108	-0.09%
2024/08/22	0	0.00	0.2	35.90	35.90	-0.2	1,190	-0.02%
2024/08/20	0	0.00	0.1	36.30	35.75	-0.1	1,239	-0.01%
2024/07/31	0.1	36.90	0	0.00	36.45	0.1	1,623	0.00%
2024/07/23	0	0.00	1	37.20	37.10	-1	1,679	-0.06%
2024/07/16	0	0.00	1	40.20	39.90	-1	1,619	-0.06%
2024/07/05	0	0.00	1	40.05	40.15	-1	1,824	-0.05%
2024/07/04	1	41.20	0	0.00	41.20	1	1,863	0.05%
2024/07/03	1	41.50	0	0.00	41.35	1	1,871	0.05%
2024/06/28	2	40.00	0	0.00	39.90	2	1,939	0.10%
2024/06/27	0	0.00	1	39.60	39.60	-1	2,067	-0.05%
2024/06/14	2	39.90	0	0.00	39.95	2	3,696	0.05%
2024/06/03	1	41.30	0	0.00	41.40	1	4,049	0.02%
2024/05/29	1	42.15	0	0.00	42.15	1	4,103	0.02%
2024/05/27	1	41.80	0	0.00	41.75	1	4,087	0.02%
2024/05/23	0	0.00	2	42.10	41.90	-2	4,078	-0.05%
2024/05/22	0	0.00	1	42.60	42.75	-1	4,049	-0.02%
2024/05/21	1	41.75	0	0.00	42.10	1	4,007	0.02%
2024/05/14	2	40.10	0	0.00	40.15	2	4,095	0.05%
2024/05/07	0	0.00	20	39.71	39.70	-20	4,123	-0.49%
2024/05/03	2.2	41.76	2	40.95	40.65	0.2	4,066	0.00%
2024/04/26	1	41.00	0	0.00	40.95	1	4,057	0.02%
2024/04/24	1	42.10	0	0.00	42.15	1	4,034	0.02%
2024/04/22	1	41.75	0	0.00	41.05	1	4,046	0.02%
2024/04/17	1	43.30	0	0.00	43.25	1	3,999	0.03%
2024/04/12	2	46.00	0	0.00	46.05	2	3,967	0.05%
2024/04/11	0.1	46.15	0	0.00	45.80	0.1	3,955	0.00%
2024/04/10	17	47.22	5	46.90	46.60	12	3,956	0.30%
2024/04/09	6	47.19	0	0.00	47.15	6	3,942	0.15%
2024/04/08	11	47.66	0.1	47.70	47.60	10.9	3,932	0.28%
2024/04/03	0.1	46.45	2	47.30	47.60	-1.9	3,890	-0.05%
2024/04/01	2	47.05	0	0.00	47.00	2	3,867	0.05%
2024/03/29	1	46.90	2	47.05	46.65	-1	3,756	-0.03%
2024/03/28	7.1	49.71	5	49.85	48.00	2.1	3,645	0.06%
2024/03/27	0	0.00	4	49.09	49.35	-4	3,444	-0.12%
2024/03/26	3	47.30	1	46.05	46.05	2	3,353	0.06%
2024/03/25	2	47.88	1	47.70	47.60	1	3,316	0.03%
2024/03/22	4	51.20	3	50.00	49.70	1	3,287	0.03%
2024/03/21	1	50.30	6	50.55	50.10	-5	3,078	-0.16%
2024/03/20	0	0.00	2	48.75	48.05	-2	2,792	-0.07%
2024/03/14	0	0.00	3	48.75	47.70	-3	2,908	-0.10%
2024/03/13	0	0.00	6	47.76	48.00	-6	2,830	-0.21%
2024/03/07	1	44.80	0	0.00	44.80	1	2,953	0.03%
2024/02/27	1	45.80	0	0.00	45.10	1	3,904	0.03%
2024/02/19	0	0.00	1	45.60	47.00	-1	3,987	-0.03%
2024/02/16	3	44.23	0	0.00	44.70	3	3,988	0.08%
2024/02/05	2	46.23	0	0.00	46.05	2	3,947	0.05%
2024/02/02	3	47.10	3	46.90	46.65	0	4,004	0.00%
2024/02/01	1	47.45	0	0.00	47.10	1	4,120	0.02%
2024/01/29	2	48.60	2	48.85	48.90	0	4,398	0.00%
2024/01/24	0	0.00	2	49.35	49.25	-2	5,089	-0.04%
2024/01/23	10	49.84	5	49.97	49.95	5	5,438	0.09%
2024/01/22	0	0.00	1	49.40	49.40	-1	5,630	-0.02%
2024/01/19	0	0.00	1	48.50	48.75	-1	5,996	-0.02%
2024/01/17	7	49.27	0	0.00	48.75	7	6,878	0.10%
2024/01/16	1	49.05	0	0.00	49.10	1	7,088	0.01%
2024/01/15	0	0.00	2	49.00	49.00	-2	7,196	-0.03%
2024/01/10	1	47.95	2	47.85	47.80	-1	7,894	-0.01%
2024/01/09	2	48.25	5	48.26	48.25	-3	8,045	-0.04%
2024/01/08	5	49.29	2	49.00	49.00	3	8,052	0.04%
2024/01/04	3	49.82	2	49.15	49.15	1	8,104	0.01%
2023/12/25	1	50.30	1	50.80	50.30	0	8,371	0.00%
2023/12/21	3	51.00	0	0.00	50.50	3	8,439	0.04%
2023/12/20	3	51.77	6	52.32	52.00	-3	8,398	-0.04%
2023/12/19	7	51.17	2	50.90	50.90	5	8,363	0.06%
2023/12/18	4	53.10	4.8	54.19	52.70	-0.8	8,309	-0.01%
2023/12/15	3	54.03	1	53.30	53.10	2	8,299	0.02%
2023/12/14	3	55.10	3	54.50	54.50	0	8,327	0.00%
2023/12/13	4	53.98	6	54.58	54.50	-2	8,395	-0.02%
2023/12/12	2	53.35	0	0.00	52.70	2	8,449	0.02%
2023/12/11	0	0.00	2	54.30	53.50	-2	8,671	-0.02%
2023/12/08	2	51.90	0	0.00	51.80	2	8,948	0.02%
2023/12/07	0	0.00	15	52.80	51.90	-15	9,357	-0.16%
2023/12/06	1	52.90	0	0.00	52.80	1	9,495	0.01%
2023/12/05	2	53.30	0	0.00	53.50	2	9,723	0.02%
2023/12/04	5	54.30	7	54.46	54.00	-2	10,200	-0.02%
2023/12/01	8	54.48	9	55.31	53.90	-1	10,257	-0.01%
2023/11/30	2	54.35	1	55.50	56.00	1	10,021	0.01%
2023/11/29	5	53.16	4	54.03	54.10	1	9,771	0.01%
2023/11/28	4	52.30	3	52.37	52.50	1	9,621	0.01%
2023/11/27	17	52.42	9	51.70	51.60	8	9,608	0.08%
2023/11/24	4	51.58	15	51.73	52.40	-11	9,529	-0.12%
2023/11/22	0	0.00	3	50.60	50.90	-3	9,409	-0.03%
2023/11/20	5	50.40	0	0.00	50.90	5	9,467	0.05%
2023/11/17	4	49.50	0	0.00	49.95	4	9,524	0.04%
2023/11/14	4	50.40	1	50.20	50.40	3	9,847	0.03%
2023/11/13	4	49.14	3	49.10	49.05	1	9,868	0.01%
2023/11/10	4	49.55	4	49.68	49.00	0	9,861	0.00%
2023/11/09	2	50.18	1	51.50	49.65	1	9,814	0.01%
2023/11/08	1	52.00	0	0.00	51.90	1	9,719	0.01%
2023/11/07	5	51.90	2	52.05	51.80	3	9,737	0.03%
2023/11/06	8	54.33	4	54.45	53.50	4	9,628	0.04%
2023/11/03	0	0.00	3	54.23	54.20	-3	9,586	-0.03%
2023/11/02	8	54.90	5	54.72	54.50	3	9,547	0.03%
2023/11/01	0	0.00	10	55.30	53.60	-10	9,320	-0.11%
2023/10/31	6	55.25	3	55.60	54.60	3	9,116	0.03%
2023/10/30	0	0.00	6	54.97	54.50	-6	8,906	-0.07%
2023/10/27	1	53.70	1	54.40	54.20	0	8,926	0.00%
2023/10/26	3	53.73	1	53.40	53.20	2	8,793	0.02%
2023/10/25	10	54.24	5	54.54	53.80	5	8,600	0.06%
2023/10/23	1	49.85	0	0.00	49.70	1	7,970	0.01%
2023/10/20	14	51.29	14	50.97	51.10	0	7,969	0.00%
2023/10/19	9	50.33	8	51.05	51.70	1	7,973	0.01%
2023/10/17	2	48.25	5	48.51	47.80	-3	7,642	-0.04%
2023/10/13	0	0.00	2	47.00	46.90	-2	8,279	-0.02%
2023/10/11	1	48.90	0	0.00	48.00	1	9,279	0.01%
2023/10/06	1	49.35	2	49.80	49.10	-1	9,802	-0.01%
2023/10/05	2	50.60	0	0.00	50.10	2	10,094	0.02%
2023/10/03	2	49.90	0	0.00	49.00	2	10,417	0.02%
2023/10/02	13	50.26	3	50.30	50.50	10	10,622	0.09%
2023/09/28	1	50.20	1	49.90	50.00	0	10,858	0.00%
2023/09/27	3	48.93	0	0.00	48.40	3	11,149	0.03%
2023/09/25	2	50.50	2	51.30	50.70	0	12,374	0.00%
2023/09/22	5	49.59	5	50.10	50.40	0	13,059	0.00%
2023/09/19	1	51.80	2	51.00	51.00	-1	13,223	-0.01%
2023/09/15	5	52.94	4	52.60	52.80	1	12,973	0.01%
2023/09/14	2	54.50	1	53.90	54.50	1	12,763	0.01%
2023/09/13	20	54.94	22	54.26	54.50	-2	12,510	-0.02%
2023/09/12	11	54.83	203	55.21	55.50	-192	12,206	-1.57%	大賣/鉅額交易
2023/09/11	136	52.10	1	53.30	51.80	135	11,812	1.14%	大買/鉅額交易
2023/09/08	2	51.90	15	52.03	52.20	-13	11,697	-0.11%
2023/09/07	56	52.07	7	52.03	52.00	49	11,481	0.43%
2023/09/06	7	49.42	7	49.76	50.30	0	10,955	0.00%
2023/09/05	1	48.20	2	48.45	48.15	-1	10,788	-0.01%
2023/09/04	0	0.00	2	46.45	46.55	-2	10,760	-0.02%
2023/09/01	1	47.35	1	47.10	46.95	0	10,780	0.00%
2023/08/31	1	47.25	1	47.00	47.40	0	10,798	0.00%
2023/08/30	1	46.80	1	46.70	46.80	0	10,810	0.00%
2023/08/29	2	46.53	1	46.65	46.65	1	10,861	0.01%
2023/08/25	1	47.25	3	47.65	47.05	-2	11,119	-0.02%
2023/08/24	0	0.00	2	48.40	48.80	-2	11,390	-0.02%
2023/08/23	2	48.50	0	0.00	48.25	2	11,415	0.02%
2023/08/22	1	48.05	4	48.24	47.90	-3	11,388	-0.03%
2023/08/21	3	47.00	1	47.55	46.95	2	11,404	0.02%
2023/08/18	15	47.37	2	47.58	46.80	13	11,447	0.11%
2023/08/17	1.2	51.16	6	51.10	52.00	-4.8	11,238	-0.04%
2023/08/14	0	0.00	1	49.60	49.00	-1	11,502	-0.01%
2023/08/09	3	52.27	3	52.27	51.80	0	11,666	0.00%
2023/08/08	2	51.60	1	51.60	51.60	1	11,701	0.01%
2023/08/07	1	51.20	1	51.10	51.10	0	11,727	0.00%
2023/08/04	0	0.00	3	50.20	50.70	-3	11,766	-0.03%
2023/08/02	3	52.17	2	51.80	51.50	1	11,735	0.01%
2023/08/01	11	53.81	14	53.14	53.00	-3	11,710	-0.03%
2023/07/31	5	54.68	4	55.18	54.00	1	11,505	0.01%
2023/07/28	5	53.50	0	0.00	53.50	5	11,278	0.04%
2023/07/27	0	0.00	2.1	55.35	54.40	-2.1	11,219	-0.02%
2023/07/26	7	56.07	2	56.25	54.80	5	11,207	0.04%
2023/07/25	4	56.85	3	56.27	55.80	1	11,333	0.01%
2023/07/24	1	57.60	4	57.23	56.70	-3	11,244	-0.03%
2023/07/21	15	57.77	2	57.40	57.60	13	11,102	0.12%
2023/07/20	10	59.88	10	59.52	59.10	0	11,050	0.00%
2023/07/19	22.1	61.43	18	62.39	59.30	4.1	10,975	0.04%
2023/07/18	24	64.43	21	63.89	62.00	3	10,892	0.03%
2023/07/17	27	64.64	28	64.90	65.70	-1	10,605	-0.01%
2023/07/14	13	60.36	10	60.68	61.80	3	10,948	0.03%
2023/07/13	8	57.26	19	57.80	57.30	-11	10,666	-0.10%
2023/07/12	21	55.88	21	55.21	55.00	0	10,168	0.00%
2023/07/11	3	53.30	4.1	54.98	55.70	-1.1	9,857	-0.01%
2023/07/10	5	53.58	5	54.06	53.80	0	9,630	0.00%
2023/07/07	3	55.33	3	54.63	54.10	0	9,521	0.00%
2023/07/06	3.1	56.28	1	54.90	55.70	2.1	9,299	0.02%
2023/07/05	19	54.65	21	55.07	54.70	-2	9,021	-0.02%
2023/07/04	35	51.30	33	51.66	53.60	2	8,640	0.02%
2023/07/03	0	0.00	1	51.00	51.10	-1	7,928	-0.01%
2023/06/30	1	46.70	29	46.75	46.50	-28	7,340	-0.38%
2023/06/29	1	42.85	12	43.36	43.30	-11	6,640	-0.17%
2023/06/27	0.1	40.40	1	41.10	40.35	-0.9	6,381	-0.01%
2023/06/21	0	0.00	2.9	41.58	41.70	-2.9	6,468	-0.04%
2023/06/19	4	42.96	3	42.30	42.25	1	6,502	0.02%
2023/06/16	1	42.80	0	0.00	43.00	1	6,511	0.02%
2023/06/13	3	41.85	3	41.60	41.55	0	6,601	0.00%
2023/06/09	5	41.75	0	0.00	42.10	5	6,687	0.07%
2023/06/08	7	42.10	2	41.65	41.50	5	6,758	0.07%
2023/06/07	8	42.38	3	42.30	42.30	5	6,742	0.07%
2023/06/06	1	42.70	0	0.00	42.65	1	6,759	0.01%
2023/06/05	0	0.00	2	43.75	43.40	-2	6,761	-0.03%
2023/06/02	1	43.10	0	0.00	43.05	1	6,782	0.01%
2023/06/01	4.2	43.95	3	43.58	43.55	1.2	6,780	0.02%
2023/05/31	1	45.15	1	44.65	44.50	0	6,732	0.00%
2023/05/30	11	44.82	4	44.65	45.20	7	6,569	0.11%
2023/05/29	0	0.00	5	43.38	43.85	-5	6,305	-0.08%
2023/05/26	7	42.53	2	42.85	42.20	5	6,247	0.08%
2023/05/25	0	0.00	1	43.75	43.25	-1	6,220	-0.02%
2023/05/24	4	43.30	5	43.47	43.85	-1	6,208	-0.02%
2023/05/23	3	42.90	3	42.88	42.85	0	6,152	0.00%
2023/05/19	0	0.00	2	42.48	41.90	-2	6,263	-0.03%
2023/05/18	3	42.82	10	43.54	42.95	-7	6,295	-0.11%
2023/05/17	10	42.54	5	42.86	42.95	5	6,108	0.08%
2023/05/15	4	41.29	3	40.40	40.80	1	6,372	0.02%
2023/05/12	3	39.62	4	40.55	41.35	-1	6,350	-0.02%
2023/05/10	1	40.40	1	40.70	40.40	0	6,304	0.00%
2023/05/09	4	40.16	5	39.98	39.90	-1	6,282	-0.02%
2023/05/08	3	41.20	2	41.28	41.30	1	6,264	0.02%
2023/05/05	3	40.60	3	40.35	40.35	0	6,243	0.00%
2023/05/04	3	40.50	3	40.70	40.80	0	6,627	0.00%
2023/04/28	5	40.33	7	41.16	41.25	-2	6,910	-0.03%
2023/04/26	2	39.30	2	39.50	39.50	0	6,751	0.00%
2023/04/25	2	39.85	1	39.60	39.50	1	6,822	0.01%
2023/04/21	16	40.54	16	40.60	40.20	0	7,310	0.00%
2023/04/20	1	43.70	0	0.00	42.85	1	7,429	0.01%
2023/04/19	24	44.76	130.8	45.50	45.40	-106.8	7,285	-1.47%	大賣/鉅額交易
2023/04/18	0	0.00	5.7	43.37	43.90	-5.7	6,706	-0.08%
2023/04/17	3	39.40	4	39.93	39.95	-1	6,806	-0.01%
2023/04/14	3	39.20	3	38.78	38.80	0	7,088	0.00%
2023/04/13	2	38.50	6	38.98	39.00	-4	7,168	-0.06%
2023/04/12	2	38.65	2.7	38.46	38.65	-0.7	7,161	-0.01%
2023/04/11	7	37.86	3	37.82	37.75	4	7,120	0.06%
2023/04/10	0	0.00	1	37.45	37.55	-1	7,145	-0.01%
2023/04/07	3	37.25	2	37.15	37.15	1	7,181	0.01%
2023/04/06	0	0.00	2	37.40	37.25	-2	7,189	-0.03%
2023/03/31	5	37.30	5	37.10	37.15	0	7,204	0.00%
2023/03/29	2	36.95	1	36.50	36.70	1	7,380	0.01%
2023/03/28	0	0.00	1	36.55	36.55	-1	7,547	-0.01%
2023/03/27	3	37.05	2	37.40	37.35	1	7,572	0.01%
2023/03/24	4	36.94	3	36.90	37.00	1	7,605	0.01%
2023/03/23	3	36.85	3	36.60	36.60	0	7,621	0.00%
2023/03/22	1	36.65	0	0.00	36.70	1	7,627	0.01%
2023/03/21	8	36.79	3	36.62	36.55	5	7,630	0.07%
2023/03/16	7	37.36	1	36.95	37.00	6	7,551	0.08%
2023/03/15	1	39.70	1	40.30	39.60	0	7,418	0.00%
2023/03/14	5	40.04	3	39.95	39.85	2	7,401	0.03%
2023/03/13	5	41.45	1	41.50	41.45	4	7,325	0.05%
2023/03/09	4	41.53	6	41.00	41.00	-2	7,308	-0.03%
2023/03/08	0	0.00	0.9	41.10	41.45	-0.9	7,399	-0.01%
2023/03/07	3	40.80	3	41.05	41.10	0	7,709	0.00%
2023/03/06	0	0.00	2	40.60	40.55	-2	7,721	-0.03%
2023/03/02	3	40.15	2	40.25	40.20	1	7,791	0.01%
2023/03/01	0	0.00	2	39.90	39.70	-2	7,732	-0.03%
2023/02/23	0	0.00	5	39.30	39.55	-5	7,638	-0.07%
2023/02/22	1	38.85	0	0.00	38.90	1	7,635	0.01%
2023/02/21	1	39.75	0	0.00	39.60	1	7,611	0.01%
2023/02/20	1	40.60	1	40.00	40.40	0	7,538	0.00%
2023/02/17	8	40.01	2	39.88	39.80	6	7,470	0.08%
2023/02/16	2	39.90	11	40.29	40.10	-9	7,411	-0.12%
2023/02/15	1	39.25	1	39.45	39.60	0	7,402	0.00%
2023/02/14	6	39.62	6	39.68	39.20	0	7,415	0.00%
2023/02/13	5	39.46	7	39.68	39.85	-2	7,365	-0.03%
2023/02/10	1	38.75	0	0.00	38.00	1	7,052	0.01%
2023/02/09	4	38.63	4	38.63	38.55	0	7,002	0.00%
2023/02/08	1	38.55	0	0.00	38.85	1	6,908	0.01%
2023/02/07	5	37.77	5	38.26	38.50	0	6,809	0.00%
2023/02/06	0	0.00	2	37.45	37.45	-2	6,746	-0.03%
2023/02/03	1	38.55	0	0.00	38.20	1	6,678	0.01%
2023/02/02	20	39.20	7	39.46	38.40	13	6,569	0.20%
2023/02/01	7	37.93	11	38.07	38.20	-4	6,158	-0.06%
2023/01/31	0	0.00	12	36.61	36.80	-12	5,866	-0.20%
2023/01/17	6	35.15	4	35.00	35.00	2	5,750	0.03%
2023/01/16	4	35.43	5	35.04	35.00	-1	5,719	-0.02%
2023/01/13	2	36.35	2	35.80	35.80	0	5,644	0.00%
2023/01/12	9	36.46	4	36.75	36.80	5	5,549	0.09%
2023/01/11	16	37.48	4	37.06	36.15	12	5,374	0.22%
2023/01/10	6	37.10	13	38.46	39.00	-7	4,943	-0.14%
2023/01/09	0	0.00	4	37.00	36.70	-4	4,636	-0.09%
2023/01/06	37	37.06	34	36.68	36.90	3	4,523	0.07%
2023/01/05	17	37.69	14	37.74	37.85	3	4,255	0.07%
2023/01/04	1	35.50	28.9	35.81	38.15	-27.9	3,886	-0.72%
2023/01/03	2	34.80	1	35.00	34.70	1	3,545	0.03%
2022/12/30	0	0.00	2	34.65	34.90	-2	3,462	-0.06%
2022/12/28	3	34.80	27	33.33	33.35	-24	3,426	-0.70%
2022/12/27	2	34.45	2	34.65	34.60	0	3,378	0.00%
2022/12/26	0	0.00	1	34.10	33.95	-1	3,333	-0.03%
2022/12/23	3	33.85	2	34.35	33.85	1	3,324	0.03%
2022/12/22	13	34.40	3	34.63	34.65	10	3,365	0.30%
2022/12/21	31	34.08	16	34.03	34.55	15	3,342	0.45%
2022/12/20	26	34.55	29	34.92	33.75	-3	3,242	-0.09%
2022/12/19	4	34.11	3.6	33.36	32.90	0.4	3,099	0.01%
2022/12/16	8	33.36	80	33.46	33.75	-72	3,065	-2.35%
2022/12/15	41	33.63	48	33.30	33.25	-7	3,035	-0.23%
2022/12/14	1	33.00	1	33.40	33.45	0	3,044	0.00%
2022/12/13	3	33.20	6	32.98	32.80	-3	3,015	-0.10%
2022/12/09	75.1	32.02	1	31.95	31.80	74.1	2,973	2.49%
2022/12/08	0	0.00	2	31.63	31.80	-2	2,969	-0.07%
2022/12/07	2	31.90	4	31.65	31.45	-2	2,955	-0.07%
2022/12/05	3	32.90	3	32.97	33.00	0	2,877	0.00%
2022/12/02	0	0.00	4	33.25	32.65	-4	2,848	-0.14%
2022/12/01	3	32.80	0	0.00	32.65	3	2,817	0.11%
2022/11/30	3	32.90	5	32.87	32.75	-2	2,764	-0.07%
2022/11/29	6	34.98	3.6	35.42	33.85	2.4	2,614	0.09%
2022/11/28	3	32.70	3.5	33.44	33.80	-0.5	2,280	-0.02%
2022/11/25	1	33.00	10	33.42	33.55	-9	2,214	-0.41%
2022/11/23	3	32.20	4	31.80	31.75	-1	2,080	-0.05%
2022/11/22	0	0.00	1	32.05	32.05	-1	2,106	-0.05%
2022/11/18	4	32.28	1	31.50	31.50	3	2,139	0.14%
2022/11/17	1	31.95	2	32.20	32.70	-1	2,142	-0.05%
2022/11/16	1	31.70	1	32.40	31.75	0	2,118	0.00%
2022/11/15	0.3	32.10	0	0.00	32.10	0.3	2,144	0.01%
2022/11/14	0	0.00	1	32.00	32.55	-1	2,178	-0.05%
2022/11/10	1	30.95	2	31.55	31.55	-1	2,427	-0.04%
2022/11/09	0.2	30.30	0	0.00	30.80	0.2	2,382	0.01%
2022/11/07	0	0.00	2	27.55	27.25	-2	2,339	-0.09%
2022/11/02	1	26.35	0	0.00	26.60	1	2,543	0.04%
2022/10/27	2	25.75	0	0.00	26.15	2	2,984	0.07%
2022/10/17	0	26.55	0	0.00	27.05	0	3,360	0.00%
2022/10/13	0	0.00	10	25.40	25.40	-10	3,405	-0.29%
2022/09/28	0	0.00	6	25.55	24.20	-6	3,449	-0.17%
2022/09/26	0	0.00	6	26.70	26.20	-6	3,488	-0.17%
2022/09/23	1	28.00	0	0.00	28.00	1	3,518	0.03%
2022/09/21	1	29.10	0	0.00	29.15	1	3,516	0.03%
2022/09/16	0	0.00	1	30.55	30.55	-1	3,389	-0.03%
2022/09/15	2	30.38	2	30.20	30.25	0	3,375	0.00%
2022/09/14	0	0.00	3	29.45	30.60	-3	3,346	-0.09%
2022/09/13	8	30.37	0	0.00	30.25	8	3,330	0.24%
2022/09/02	1	27.85	0	0.00	27.80	1	3,239	0.03%
2022/09/01	2	27.60	0	0.00	27.55	2	3,243	0.06%
2022/08/31	2	28.00	0	0.00	28.00	2	3,307	0.06%
2022/08/29	0	0.00	2	27.25	27.25	-2	3,425	-0.06%
2022/08/19	2	29.55	11	29.58	29.60	-9	3,326	-0.27%
2022/08/18	1	28.85	1	29.30	29.10	0	3,278	0.00%
2022/08/17	5	29.20	2	29.00	28.90	3	3,247	0.09%
2022/08/15	3	28.40	3	28.60	28.60	0	3,200	0.00%
2022/08/11	0	0.00	3	29.17	29.15	-3	3,145	-0.10%
2022/08/10	3	28.93	3	28.58	28.95	0	3,098	0.00%
2022/08/09	24	28.87	19	28.64	28.60	5	3,034	0.16%
2022/08/08	3	31.55	3	32.25	31.55	0	2,837	0.00%
2022/08/05	1	31.15	1	31.20	31.15	0	2,609	0.00%
2022/08/02	3	31.45	1	30.90	31.05	2	2,562	0.08%
2022/07/29	1	31.10	1	30.55	31.05	0	2,557	0.00%
2022/07/28	21	31.08	8	30.94	30.80	13	2,583	0.50%
2022/07/27	0	0.00	15	31.02	31.55	-15	2,420	-0.62%
2022/07/25	0	0.00	2	29.95	30.00	-2	2,285	-0.09%
2022/07/19	0	0.00	6	28.90	28.80	-6	2,283	-0.26%
2022/07/18	1	28.60	0	0.00	28.50	1	2,348	0.04%
2022/07/15	0	0.00	5	27.45	27.45	-5	2,359	-0.21%
2022/07/14	2	26.43	3	26.90	27.25	-1	2,335	-0.04%
2022/07/13	2	26.23	2	27.08	26.15	0	2,298	0.00%
2022/07/12	1	26.35	0	0.00	25.65	1	2,240	0.04%
2022/07/11	2	26.05	0	0.00	26.60	2	2,182	0.09%
2022/07/06	2	23.80	2	23.40	23.30	0	2,151	0.00%
2022/06/21	0	0.00	2	27.35	27.55	-2	2,197	-0.09%
2022/06/17	2	26.75	0	0.00	27.65	2	2,183	0.09%
2022/06/02	0	0.00	5	27.65	27.65	-5	2,115	-0.24%
2022/05/19	0	0.00	2	26.25	26.65	-2	2,432	-0.08%
2022/05/18	1	26.75	0	0.00	26.85	1	2,496	0.04%
2022/05/17	2	26.80	0	0.00	26.80	2	2,583	0.08%
2022/05/16	1	26.15	0	0.00	26.20	1	2,621	0.04%
2022/05/09	0	0.00	1	29.15	28.60	-1	2,767	-0.04%
2022/05/05	5	30.80	0	0.00	30.40	5	2,806	0.18%
2022/05/03	0	0.00	1	29.25	29.25	-1	2,730	-0.04%
2022/04/26	1	29.55	1	29.10	29.10	0	2,755	0.00%
2022/04/25	10	29.20	10	29.00	29.00	0	2,756	0.00%
2022/04/22	0	0.00	5	31.10	31.10	-5	2,748	-0.18%
2022/04/21	0	0.00	9	30.14	30.30	-9	2,660	-0.34%
2022/04/15	0	0.00	8	28.85	28.85	-8	2,795	-0.29%
2022/04/13	6	29.90	0	0.00	29.85	6	2,970	0.20%
2022/04/11	0	0.00	1	28.65	28.50	-1	3,066	-0.03%
2022/04/08	6	30.35	0	0.00	30.35	6	3,096	0.19%
2022/04/07	1	30.85	0	0.00	30.80	1	3,211	0.03%
2022/04/06	2	30.75	0	0.00	30.75	2	3,561	0.06%
2022/03/25	1	29.90	1	30.70	30.55	0	4,065	0.00%
2022/03/21	0	0.00	4	29.25	29.25	-4	6,001	-0.07%
2022/03/17	0	0.00	6	29.19	29.25	-6	7,471	-0.08%
2022/03/16	0	0.00	3	28.80	28.80	-3	7,739	-0.04%
2022/03/15	0	0.00	3	29.25	29.20	-3	7,791	-0.04%
2022/03/11	0	0.00	6	30.05	30.05	-6	7,878	-0.08%
2022/03/10	0	0.00	1	30.70	30.70	-1	7,923	-0.01%
2022/03/07	0	0.00	1	30.30	30.30	-1	8,158	-0.01%
2022/03/04	1	31.55	0	0.00	31.55	1	8,787	0.01%
2022/03/03	1	32.10	0	0.00	32.00	1	9,062	0.01%
2022/03/01	0	0.00	1	32.65	32.55	-1	9,222	-0.01%
2022/02/25	4	32.08	1	32.65	31.95	3	9,310	0.03%
2022/02/24	2	32.50	1	32.00	32.00	1	9,520	0.01%
2022/02/23	0	0.00	1	34.20	33.55	-1	9,934	-0.01%
2022/02/21	6	33.79	0	0.00	33.70	6	10,033	0.06%
2022/02/18	7	34.20	3	34.05	34.20	4	10,244	0.04%
2022/02/17	10	34.18	0	0.00	33.70	10	10,601	0.09%
2022/02/15	3	33.15	5	33.25	33.20	-2	11,053	-0.02%
2022/02/09	7	32.26	0	0.00	32.70	7	11,849	0.06%
2022/02/08	0	0.00	1	32.15	32.50	-1	12,135	-0.01%
2022/01/26	0	0.00	3	29.68	29.35	-3	13,043	-0.02%
2022/01/25	7	29.80	7	29.26	29.15	0	13,813	0.00%
2022/01/24	5	29.50	12	29.92	30.15	-7	14,080	-0.05%
2022/01/21	2	30.05	2	30.70	29.80	0	14,235	0.00%
2022/01/19	1	31.35	1	31.55	31.45	0	15,078	0.00%
2022/01/18	14	31.95	13	31.49	31.50	1	15,224	0.01%
2022/01/17	5	31.25	5	31.92	32.40	0	15,327	0.00%
2022/01/14	2	31.20	2	31.10	31.10	0	15,287	0.00%
2022/01/13	3	31.98	2	31.90	31.90	1	15,254	0.01%
2022/01/12	4	32.35	5	31.70	31.70	-1	15,217	-0.01%
2022/01/11	16	33.02	10	32.15	32.15	6	15,146	0.04%
2022/01/10	2	33.25	3	33.68	33.85	-1	15,075	-0.01%
2022/01/07	0	0.00	9	32.99	32.95	-9	15,020	-0.06%
2022/01/06	4	33.93	3	33.28	33.10	1	14,936	0.01%
2022/01/05	4	34.81	5	34.40	34.20	-1	14,838	-0.01%
2022/01/04	6	35.03	7	34.81	34.80	-1	14,758	-0.01%
2022/01/03	5	35.10	15	35.07	34.85	-10	14,717	-0.07%
2021/12/30	23	35.40	24	35.05	35.05	-1	14,674	-0.01%
2021/12/29	18	35.95	43	36.17	35.85	-25	14,539	-0.17%
2021/12/28	2	35.25	2	34.60	34.80	0	14,164	0.00%
2021/12/27	3	34.40	4	34.48	34.30	-1	14,043	-0.01%
2021/12/24	8	34.69	2	34.73	34.05	6	13,992	0.04%
2021/12/23	0	0.00	7	34.49	34.35	-7	13,924	-0.05%
2021/12/22	2	34.90	1	34.45	34.45	1	13,856	0.01%
2021/12/21	5	35.00	5	34.84	34.60	0	13,780	0.00%
2021/12/20	7	35.18	17	35.25	34.85	-10	13,655	-0.07%
2021/12/17	26	36.30	106	37.09	34.80	-80	13,513	-0.59%	大賣/
2021/12/16	100	37.07	27	36.48	36.40	73	12,900	0.57%
2021/12/15	26	36.68	39	36.76	37.15	-13	12,473	-0.10%
2021/12/14	14	35.79	4	36.04	35.55	10	11,620	0.09%
2021/12/13	12	35.19	28	35.51	36.95	-16	10,959	-0.15%
2021/12/10	15	33.92	10	34.08	34.35	5	10,117	0.05%
2021/12/09	0	0.00	3	33.05	33.00	-3	9,808	-0.03%
2021/12/08	1	32.35	4	32.74	32.40	-3	9,717	-0.03%
2021/12/07	0	0.00	1	32.50	32.70	-1	9,647	-0.01%
2021/12/06	18	31.95	0	0.00	31.90	18	9,585	0.19%
2021/12/02	1	32.15	2	32.05	32.00	-1	9,513	-0.01%
2021/12/01	16	33.07	15	33.02	33.00	1	9,401	0.01%
2021/11/30	15	34.78	8	34.26	33.85	7	9,268	0.08%
2021/11/29	1	31.85	6	33.25	33.90	-5	8,606	-0.06%
2021/11/26	2	31.70	1	32.00	31.70	1	8,314	0.01%
2021/11/25	0	0.00	10	32.60	32.50	-10	8,207	-0.12%
2021/11/24	0	0.00	1	32.65	32.50	-1	8,124	-0.01%
2021/11/23	14	33.71	7	33.27	32.90	7	8,030	0.09%
2021/11/22	8	34.03	10	34.00	34.50	-2	7,800	-0.03%
2021/11/19	7	32.34	13	32.79	32.70	-6	7,347	-0.08%
2021/11/18	3	32.13	3	32.30	32.00	0	7,251	0.00%
2021/11/17	3	32.97	7	33.30	32.95	-4	7,145	-0.06%
2021/11/16	5	33.73	10	33.72	33.25	-5	6,923	-0.07%
2021/11/15	23	32.26	48	32.72	33.60	-25	6,507	-0.38%
2021/11/12	29	32.31	0	0.00	32.00	29	6,142	0.47%
2021/11/11	8	33.50	41	33.11	33.65	-33	5,978	-0.55%
2021/11/10	1	32.40	0	0.00	32.15	1	5,654	0.02%
2021/11/09	1	31.95	3	31.47	32.00	-2	5,524	-0.04%
2021/11/08	5	32.01	10	32.31	31.85	-5	5,313	-0.09%
2021/11/05	25	31.96	25	32.22	31.70	0	5,067	0.00%
2021/11/04	64	33.10	44	33.50	33.40	20	4,765	0.42%
2021/11/03	12	34.01	15	34.25	34.00	-3	4,395	-0.07%
2021/11/02	28	33.43	8	33.66	32.45	20	3,723	0.54%
2021/11/01	34	31.67	14	31.79	31.80	20	2,947	0.68%
2021/10/29	5	30.52	5	30.65	31.20	0	2,662	0.00%
2021/10/28	14	30.36	22	30.77	30.65	-8	2,475	-0.32%
2021/10/27	14	28.67	29	28.84	30.10	-15	1,917	-0.78%
2021/10/26	0	0.00	3	27.20	27.40	-3	1,606	-0.19%
2021/10/25	2	26.60	9	26.72	26.65	-7	1,444	-0.48%
2021/10/19	0	0.00	3	24.65	24.55	-3	1,361	-0.22%
2021/10/18	3	24.05	0	0.00	24.05	3	1,401	0.21%
2021/10/15	6	24.80	0	0.00	24.80	6	1,428	0.42%
2021/10/13	0	0.00	3	24.50	24.40	-3	1,483	-0.20%
2021/10/07	0	0.00	3	23.95	23.85	-3	1,536	-0.20%
2021/10/05	0	0.00	1	22.55	22.95	-1	1,656	-0.06%
2021/10/04	7	23.12	1	22.75	22.65	6	1,662	0.36%
2021/09/30	0	0.00	6	24.84	25.10	-6	1,666	-0.36%
2021/09/27	4	24.49	0	0.00	24.40	4	1,734	0.23%
2021/09/24	0	0.00	2	24.15	24.05	-2	1,784	-0.11%
2021/09/17	1	23.45	6	23.92	23.95	-5	1,878	-0.27%
2021/09/16	5	23.40	0	0.00	23.35	5	1,921	0.26%
2021/09/13	0	0.00	3	24.20	24.00	-3	2,025	-0.15%
2021/09/08	10	23.65	0	0.00	23.40	10	2,125	0.47%
2021/09/07	0	0.00	1	24.15	24.10	-1	2,133	-0.05%
2021/09/03	5	25.20	0	0.00	25.25	5	2,166	0.23%
2021/09/02	10	25.50	10	25.40	25.30	0	2,216	0.00%
2021/08/27	0	0.00	1	25.50	25.30	-1	2,327	-0.04%
2021/08/26	0	0.00	2	25.80	25.50	-2	2,373	-0.08%
2021/08/18	2	25.00	0	0.00	25.00	2	2,640	0.08%
2021/08/10	4	26.80	4	27.05	26.70	0	2,809	0.00%
2021/08/06	15	26.48	0	0.00	26.35	15	2,954	0.51%
2021/08/05	8	26.76	0	0.00	26.65	8	3,094	0.26%
2021/08/04	0	0.00	2	27.05	27.00	-2	3,246	-0.06%
2021/08/03	11	27.03	0	0.00	27.10	11	3,451	0.32%
2021/07/30	0	0.00	1	27.20	27.25	-1	3,589	-0.03%
2021/07/23	5	28.90	2	28.70	28.60	3	4,247	0.07%
2021/07/22	2	28.40	8	28.50	28.40	-6	4,455	-0.13%
2021/07/21	5	27.55	0	0.00	27.55	5	4,773	0.10%
2021/07/20	1	28.70	0	0.00	28.20	1	4,992	0.02%
2021/07/19	1	29.30	1	29.35	29.30	0	5,176	0.00%
2021/07/16	0	0.00	1	28.95	28.85	-1	5,912	-0.02%
2021/07/14	1	28.00	0	0.00	28.55	1	6,282	0.02%
2021/07/12	7	27.60	6	28.82	29.00	1	6,794	0.01%
2021/07/06	9	29.02	0	0.00	28.65	9	7,592	0.12%
2021/07/05	0	0.00	1	29.45	29.55	-1	7,844	-0.01%
2021/07/01	6	28.78	0	0.00	28.60	6	8,446	0.07%
2021/06/30	0	0.00	1	29.50	29.35	-1	8,485	-0.01%
2021/06/29	2	30.00	1	30.00	29.70	1	8,611	0.01%
2021/06/25	3	30.45	12	30.75	30.20	-9	8,719	-0.10%
2021/06/24	14	30.54	7	30.59	30.40	7	8,839	0.08%
2021/06/23	0	0.00	14	29.91	30.30	-14	8,897	-0.16%
2021/06/22	14	29.43	0	0.00	29.25	14	8,927	0.16%
2021/06/21	23	29.19	7	29.06	29.05	16	9,026	0.18%
2021/06/18	0	0.00	13	30.31	30.20	-13	9,240	-0.14%
2021/06/11	0	0.00	6	29.95	29.85	-6	11,596	-0.05%
2021/06/10	0	0.00	1	30.85	30.30	-1	11,688	-0.01%
2021/06/09	10	30.47	5	30.15	30.20	5	11,698	0.04%
2021/06/08	0	0.00	2	30.15	30.00	-2	11,730	-0.02%
2021/06/07	0	0.00	4	30.05	30.05	-4	11,818	-0.03%
2021/06/04	12	30.29	10	29.90	29.90	2	11,870	0.02%
2021/06/03	8	30.89	0	0.00	30.85	8	12,032	0.07%
2021/06/02	10	30.30	9	30.35	30.35	1	12,054	0.01%
2021/06/01	10	31.13	0	0.00	30.90	10	12,057	0.08%
2021/05/31	0	0.00	1	31.10	31.15	-1	12,112	-0.01%
2021/05/28	0	0.00	1	30.80	30.55	-1	12,145	-0.01%
2021/05/27	1	30.25	1	30.10	29.75	0	12,171	0.00%
2021/05/26	1	29.90	2	29.95	29.65	-1	12,161	-0.01%
2021/05/25	2	29.65	1	29.80	29.50	1	12,202	0.01%
2021/05/24	1	28.25	0	0.00	29.10	1	12,254	0.01%
2021/05/21	0	0.00	1	28.55	28.15	-1	12,352	-0.01%
2021/05/20	1	27.90	1	28.30	27.55	0	12,445	0.00%
2021/05/19	1	28.00	1	28.55	28.10	0	12,562	0.00%
2021/05/18	0	0.00	42	27.10	27.65	-42	12,706	-0.33%
2021/05/17	0	0.00	35	25.38	25.15	-35	12,748	-0.27%
2021/05/14	2	27.83	1	28.15	27.25	1	12,678	0.01%
2021/05/13	1	26.85	10	27.10	27.40	-9	12,643	-0.07%
2021/05/12	1	27.25	5	27.25	27.25	-4	12,565	-0.03%
2021/05/11	10	30.41	0	0.00	30.25	10	12,569	0.08%
2021/05/10	17	34.11	13	33.70	33.60	4	12,477	0.03%
2021/05/07	0	0.00	5	34.61	34.90	-5	12,601	-0.04%
2021/05/06	31	33.57	11	32.68	32.50	20	12,671	0.16%
2021/05/05	14	34.31	0	0.00	34.30	14	12,613	0.11%
2021/05/04	1	36.30	2	33.73	34.15	-1	12,701	-0.01%
2021/05/03	32	36.75	11	35.95	35.85	21	12,767	0.16%
2021/04/29	55	39.05	0	0.00	38.40	55	12,792	0.43%
2021/04/28	33	40.53	0	0.00	40.25	33	12,866	0.26%
2021/04/27	31	40.95	10	41.01	40.85	21	13,042	0.16%
2021/04/26	0	0.00	13	40.16	40.25	-13	13,061	-0.10%
2021/04/23	2	40.30	0	0.00	39.70	2	13,285	0.02%
2021/04/22	39	40.54	18	40.46	40.10	21	13,773	0.15%
2021/04/21	1	39.80	12	39.91	39.85	-11	14,141	-0.08%
2021/04/20	12	39.90	0	0.00	39.60	12	14,373	0.08%
2021/04/19	6	38.83	7	38.79	38.75	-1	15,418	-0.01%
2021/04/16	42	40.28	27	39.94	39.55	15	15,814	0.09%
2021/04/15	8	39.84	5	38.97	39.95	3	16,479	0.02%
2021/04/14	2	38.80	5	38.31	38.15	-3	16,602	-0.02%
2021/04/13	3	38.53	10	39.60	38.30	-7	16,968	-0.04%
2021/04/12	4	39.03	2	39.53	38.40	2	16,948	0.01%
2021/04/09	177	39.06	76	38.91	39.25	101	17,440	0.58%	大買/鉅額交易
2021/04/08	9	39.93	19	39.29	40.30	-10	17,428	-0.06%
2021/04/07	2	37.40	12	38.00	38.25	-10	17,461	-0.06%
2021/04/06	2	37.05	0	0.00	37.45	2	18,866	0.01%
2021/04/01	11	37.40	1	37.65	37.10	10	19,334	0.05%
2021/03/31	0	0.00	5	38.05	37.85	-5	19,722	-0.03%
2021/03/30	9	37.34	2	37.30	37.60	7	20,714	0.03%
2021/03/29	10	37.30	1	37.60	37.50	9	21,509	0.04%
2021/03/26	0	0.00	2	36.53	36.40	-2	22,311	-0.01%
2021/03/25	3	36.00	1	35.65	35.65	2	23,830	0.01%
2021/03/24	2	35.70	0	0.00	35.80	2	25,025	0.01%
2021/03/23	5	36.38	1	36.15	36.15	4	26,093	0.02%
2021/03/22	2	38.05	2	37.75	37.80	0	26,222	0.00%
2021/03/19	23	40.01	12	40.19	39.60	11	26,119	0.04%
2021/03/18	34	39.56	49	40.02	40.25	-15	25,229	-0.06%
2021/03/17	2	36.40	1	36.60	36.60	1	24,370	0.00%
2021/03/12	0	0.00	4	35.53	35.80	-4	24,381	-0.02%
2021/03/11	1	35.75	0	0.00	35.95	1	24,502	0.00%
2021/03/10	1	34.45	3	34.28	34.30	-2	24,678	-0.01%
2021/03/09	2	32.98	0	0.00	33.10	2	24,846	0.01%
2021/03/05	6	35.38	0	0.00	35.15	6	24,949	0.02%
2021/03/03	0	0.00	1	36.95	37.15	-1	24,939	0.00%
2021/02/26	1	36.40	0	0.00	37.00	1	25,014	0.00%
2021/02/25	0	0.00	1	36.85	36.65	-1	25,031	0.00%
2021/02/23	7	38.08	5	38.20	37.80	2	25,055	0.01%
2021/02/22	8	37.78	0	0.00	37.75	8	24,986	0.03%
2021/02/19	2	37.45	2	37.95	38.25	0	24,870	0.00%
2021/02/18	2	37.80	5	37.50	38.20	-3	24,740	-0.01%
2021/02/17	5	36.05	2	36.05	36.45	3	24,585	0.01%
2021/02/05	5	35.50	0	0.00	35.60	5	24,497	0.02%
2021/02/02	4	35.91	0	0.00	35.70	4	24,531	0.02%
2021/01/29	6	36.59	8	35.50	35.50	-2	24,313	-0.01%
2021/01/25	0	0.00	4	37.71	37.25	-4	23,878	-0.02%
2021/01/22	1	36.85	0	0.00	37.45	1	23,720	0.00%
2021/01/21	13	36.78	3	37.93	36.75	10	23,559	0.04%
2021/01/20	2	36.60	1	36.75	36.50	1	23,326	0.00%
2021/01/19	6	38.96	2	38.30	38.15	4	23,052	0.02%
2021/01/18	6	39.38	28	39.32	39.00	-22	22,831	-0.10%
2021/01/15	17	42.00	1	41.00	41.00	16	22,491	0.07%
2021/01/14	10	43.62	7	44.40	43.50	3	22,488	0.01%
2021/01/13	2	42.03	11	42.21	41.70	-9	21,737	-0.04%
2021/01/12	26	42.65	20	43.36	42.85	6	21,315	0.03%
2021/01/11	25	41.62	17	42.22	42.65	8	20,131	0.04%
2021/01/08	124	40.89	128	41.75	40.55	-4	19,633	-0.02%	大買/大賣/
2021/01/07	3	39.82	13	39.29	39.80	-10	18,574	-0.05%
2021/01/06	28	38.90	8	39.03	38.55	20	18,306	0.11%
2021/01/05	6	40.03	10	39.89	40.35	-4	18,040	-0.02%
2021/01/04	15	39.65	15	40.12	40.75	0	17,867	0.00%
2020/12/31	4	38.15	1	38.40	38.15	3	17,309	0.02%
2020/12/30	4	39.06	3	39.10	38.35	1	17,109	0.01%
2020/12/29	26	38.50	35	38.48	38.25	-9	16,723	-0.05%
2020/12/28	16	36.15	5	36.21	36.00	11	15,251	0.07%
2020/12/25	102	36.80	101	37.00	36.65	1	14,758	0.01%	大買/大賣/
2020/12/24	7	36.26	11	35.66	36.25	-4	14,288	-0.03%
2020/12/23	14	35.00	5	36.05	36.05	9	13,292	0.07%
2020/12/22	13	33.95	2	33.20	32.80	11	12,574	0.09%
2020/12/21	35	33.41	17	33.69	33.55	18	11,724	0.15%
2020/12/18	8	32.08	7	32.31	33.25	1	10,285	0.01%
2020/12/17	0	0.00	1	30.25	30.25	-1	9,150	-0.01%
2020/12/16	0	0.00	45	27.42	27.50	-45	8,098	-0.56%
2020/12/15	2	25.13	0	0.00	25.00	2	7,823	0.03%
2020/12/14	0	0.00	2	26.18	26.25	-2	7,915	-0.03%
2020/12/11	3	25.43	0	0.00	25.85	3	7,962	0.04%
2020/12/08	0	0.00	2	26.95	26.90	-2	8,289	-0.02%
2020/12/07	5	26.19	0	0.00	26.10	5	8,353	0.06%
2020/12/04	1	27.80	0	27.05	27.05	1	8,439	0.01%
2020/12/02	0	0.00	4	26.80	26.10	-4	9,256	-0.04%
2020/12/01	0	0.00	7	25.46	25.75	-7	9,645	-0.07%
2020/11/30	0	0.00	0.1	25.45	25.25	-0.1	10,792	0.00%
2020/11/24	2	25.15	0	0.00	24.65	2	11,937	0.02%
2020/11/20	6	24.80	2	24.55	24.80	4	12,444	0.03%
2020/11/19	1	24.20	1	24.70	24.15	0	12,460	0.00%
2020/11/18	0	0.00	1	24.45	24.15	-1	12,477	-0.01%
2020/11/16	2	23.95	0	0.00	24.20	2	12,779	0.02%
2020/11/13	1	23.75	1	24.30	24.15	0	13,225	0.00%
2020/11/12	1	24.25	0	0.00	23.80	1	13,343	0.01%
2020/11/11	2	24.10	2	23.98	24.10	0	13,334	0.00%
2020/11/09	0	0.00	1	23.75	23.60	-1	13,353	-0.01%
2020/11/06	0	0.00	1	23.30	23.20	-1	13,380	-0.01%
2020/11/05	2	23.30	0	0.00	23.05	2	13,431	0.01%
2020/11/04	1	23.15	0	0.00	23.35	1	13,422	0.01%
2020/11/02	0	0.00	5	22.55	22.70	-5	13,424	-0.04%
2020/10/30	0	0.00	6	22.55	22.55	-6	13,365	-0.04%
2020/10/27	2	23.75	1	23.80	23.45	1	13,326	0.01%
2020/10/23	7	24.00	0	0.00	24.00	7	13,074	0.05%
2020/10/22	2	24.95	2	25.55	24.25	0	12,983	0.00%
2020/10/21	3	25.28	4	25.53	26.55	-1	12,328	-0.01%
2020/10/19	1	24.15	2	24.00	23.85	-1	11,935	-0.01%
2020/10/16	3	23.97	12	23.80	23.80	-9	11,960	-0.08%
2020/10/14	0	0.00	3	24.52	24.40	-3	11,897	-0.03%
2020/10/13	3	23.93	0	0.00	23.95	3	11,794	0.03%
2020/10/12	0	0.00	3	25.70	25.35	-3	11,516	-0.03%
2020/10/07	3	25.30	0	0.00	25.50	3	11,380	0.03%
2020/10/06	4	25.45	7	24.91	25.15	-3	11,320	-0.03%
2020/10/05	4	24.25	0	0.00	24.50	4	11,213	0.04%
2020/09/29	0	0.00	2	24.20	23.80	-2	11,248	-0.02%
2020/09/28	5	24.70	0	0.00	24.50	5	11,260	0.04%
2020/09/25	1	24.85	1	24.50	23.55	0	11,270	0.00%
2020/09/24	4	25.10	4	24.45	24.40	0	11,254	0.00%
2020/09/23	2	25.50	1	25.30	25.10	1	11,214	0.01%
2020/09/22	4	25.40	1	25.20	24.70	3	11,382	0.03%
2020/09/17	2	26.25	0	0.00	26.20	2	11,488	0.02%
2020/09/16	1	25.20	1	25.35	25.05	0	11,234	0.00%
2020/09/15	20	24.85	0	0.00	24.60	20	11,118	0.18%
2020/09/14	20	25.30	0	0.00	24.80	20	11,016	0.18%
2020/09/11	0	0.00	2	25.03	25.00	-2	10,845	-0.02%
2020/09/10	2	26.85	14	26.94	26.75	-12	10,497	-0.11%
2020/09/09	3	26.07	7	26.30	26.85	-4	10,275	-0.04%
2020/09/08	8	26.65	11	27.05	26.80	-3	10,047	-0.03%
2020/09/07	17	27.29	25	27.29	26.55	-8	9,623	-0.08%
2020/09/04	42	26.70	15	26.94	26.50	27	8,815	0.31%
2020/09/03	35	26.34	26.1	26.79	27.05	8.9	8,244	0.11%
2020/09/02	4	24.23	231	23.76	24.90	-227	7,000	-3.24%	大賣/鉅額交易
2020/09/01	1	22.65	2	22.65	22.65	-1	6,496	-0.02%
2020/08/31	135	22.45	3	22.70	22.45	132	6,234	2.12%	大買/鉅額交易
2020/08/28	0	0.00	5	21.05	21.90	-5	6,041	-0.08%
2020/08/27	30	21.09	25	21.22	21.90	5	5,673	0.09%
2020/08/26	0	0.00	8	20.09	19.95	-8	5,067	-0.16%
2020/08/25	6	20.55	6	20.80	20.20	0	5,032	0.00%
2020/08/24	0	0.00	2	19.70	19.85	-2	4,915	-0.04%
2020/08/21	2	19.00	2	19.35	19.55	0	4,886	0.00%
2020/08/20	8	19.21	6	19.21	18.85	2	4,963	0.04%
2020/08/19	5	21.10	12	21.13	20.90	-7	4,736	-0.15%
2020/08/18	0	0.00	10	19.20	19.80	-10	4,266	-0.23%
2020/08/17	6	18.65	0	0.00	18.80	6	4,145	0.14%
2020/08/14	6	18.75	0	0.00	18.75	6	4,257	0.14%
2020/08/06	0	0.00	3	18.28	17.90	-3	4,075	-0.07%
2020/08/04	10	18.15	15	17.96	18.00	-5	4,081	-0.12%
2020/08/03	0	0.00	1	17.50	17.80	-1	4,062	-0.02%
2020/07/31	2	17.00	9	17.00	17.00	-7	4,029	-0.17%
2020/07/29	0	0.00	10	16.90	16.75	-10	4,108	-0.24%
2020/07/28	0	0.00	2	16.85	16.55	-2	4,115	-0.05%
2020/07/20	0	0.00	25	17.11	17.45	-25	4,313	-0.58%
2020/07/16	10	17.85	0	0.00	17.70	10	4,294	0.23%
2020/07/14	3	18.20	0	0.00	17.70	3	4,294	0.07%
2020/07/10	2	17.85	0	0.00	17.60	2	4,264	0.05%
2020/07/09	40	18.54	0	0.00	18.45	40	4,237	0.94%
2020/07/08	3	19.10	0	0.00	18.70	3	4,216	0.07%
2020/07/07	2	18.75	0	0.00	18.05	2	4,145	0.05%
2020/07/06	3	19.00	0	0.00	18.80	3	4,142	0.07%
2020/07/03	10	19.18	5	19.50	19.20	5	4,183	0.12%
2020/07/01	26	19.05	11	18.72	18.65	15	3,990	0.38%
2020/06/30	0	0.00	3	17.98	18.60	-3	3,672	-0.08%
2020/06/24	0	0.00	6	16.20	16.20	-6	3,206	-0.19%
2020/06/18	1	16.50	1	16.40	16.50	0	3,215	0.00%
2020/06/11	1	17.00	3	16.60	16.70	-2	3,389	-0.06%
2020/06/10	0	0.00	1	17.30	17.45	-1	3,377	-0.03%
2020/06/09	1	16.70	0	0.00	16.70	1	3,350	0.03%
2020/06/08	0	0.00	1	17.30	17.05	-1	3,396	-0.03%
2020/06/04	0	0.00	2	16.95	17.00	-2	3,470	-0.06%
2020/05/25	3	15.92	0	0.00	16.05	3	3,187	0.09%
2020/05/21	0	0.00	2	17.05	16.65	-2	3,123	-0.06%
2020/05/20	0	0.00	2	15.85	16.15	-2	2,953	-0.07%
2020/05/05	2	15.80	2	15.50	15.45	0	2,781	0.00%
2020/04/30	2	15.80	2	15.80	15.80	0	2,776	0.00%
2020/04/29	0	0.00	3	15.08	15.85	-3	2,673	-0.11%
2020/04/27	5	14.10	0	0.00	14.15	5	2,624	0.19%
2020/04/24	12	14.22	15	14.08	14.15	-3	2,632	-0.11%
2020/04/22	0	0.00	9	13.10	13.25	-9	2,648	-0.34%
2020/04/17	4	14.08	0	0.00	13.70	4	2,645	0.15%
2020/04/10	6	14.00	0	0.00	14.00	6	2,550	0.24%
2020/04/09	5	14.20	0	0.00	13.85	5	2,617	0.19%
2020/03/31	3	12.40	0	0.00	12.40	3	2,451	0.12%
2020/03/09	0	0.00	1	15.55	15.40	-1	1,976	-0.05%
2020/03/05	4	16.78	0	0.00	16.70	4	1,966	0.20%
2020/02/21	1	16.55	0	0.00	16.60	1	2,025	0.05%
2020/02/19	0	0.00	1	16.85	16.85	-1	2,026	-0.05%
2020/02/17	2	16.55	0	0.00	16.55	2	2,052	0.10%
2020/02/14	0	0.00	1	17.30	16.95	-1	2,048	-0.05%
2020/02/13	2	16.55	1	16.90	16.90	1	1,994	0.05%
2020/02/06	10	17.05	10	16.80	16.75	0	2,075	0.00%
2020/01/30	2	17.65	0	0.00	17.60	2	1,960	0.10%
2020/01/17	0	0.00	1	19.85	19.70	-1	1,923	-0.05%
2020/01/14	0	0.00	3	19.15	19.05	-3	1,929	-0.16%
2020/01/10	0	0.00	11	19.02	19.00	-11	1,927	-0.57%
2020/01/08	1	19.05	0	0.00	19.00	1	1,974	0.05%
2020/01/03	16	20.54	10	20.25	20.25	6	2,010	0.30%
2020/01/02	0	0.00	1	20.45	20.45	-1	1,951	-0.05%
2019/12/20	10	20.01	0	0.00	20.00	10	2,001	0.50%
2019/12/19	4	20.45	4	20.15	20.15	0	2,022	0.00%
2019/12/18	0	0.00	2	20.65	20.45	-2	2,031	-0.10%
2019/12/11	0	0.00	1	19.75	19.55	-1	2,103	-0.05%
2019/12/09	10	19.95	10	19.80	19.55	0	2,147	0.00%
2019/12/06	0	0.00	2	19.80	19.45	-2	2,192	-0.09%
2019/12/03	4	19.05	0	0.00	19.05	4	2,790	0.14%
2019/11/27	2	20.05	0	0.00	20.00	2	2,957	0.07%
2019/11/26	0	0.00	2	19.75	20.10	-2	2,957	-0.07%
2019/11/25	2	19.05	0	0.00	19.10	2	2,852	0.07%
2019/11/18	0	0.00	1	19.35	19.70	-1	3,147	-0.03%
2019/11/15	0	0.00	9	19.10	19.10	-9	3,213	-0.28%
2019/11/14	1	19.00	0	0.00	19.10	1	3,300	0.03%
2019/11/13	0	0.00	1	19.80	19.80	-1	3,370	-0.03%
2019/11/11	0	0.00	15	20.00	19.95	-15	3,625	-0.41%
2019/11/07	3	20.60	0	0.00	20.50	3	4,115	0.07%
2019/11/06	5	21.30	1	21.25	20.90	4	4,211	0.09%
2019/10/31	1	20.60	0	0.00	20.45	1	4,606	0.02%
2019/10/25	9	21.30	0	0.00	21.30	9	5,373	0.17%
2019/10/24	10	21.35	0	0.00	21.25	10	5,531	0.18%
2019/10/23	0	0.00	1	21.25	21.30	-1	6,012	-0.02%
2019/10/21	1	20.60	0	0.00	20.60	1	6,843	0.01%
2019/10/17	0	0.00	2	20.98	21.00	-2	7,028	-0.03%
2019/10/15	0	0.00	1	20.65	20.80	-1	7,441	-0.01%
2019/10/08	2	20.10	0	0.00	20.00	2	8,301	0.02%
2019/10/01	1	20.60	0	0.00	20.70	1	8,484	0.01%
2019/09/27	1	21.05	0	0.00	21.00	1	8,526	0.01%
2019/09/19	0	0.00	1	20.55	20.60	-1	9,015	-0.01%
2019/09/09	0	0.00	3	21.32	21.40	-3	9,323	-0.03%
2019/09/06	3	22.23	5	22.41	21.90	-2	9,289	-0.02%
2019/09/05	0	0.00	1	24.50	23.90	-1	9,024	-0.01%
2019/09/03	95	23.90	1	23.50	23.40	94	9,117	1.03%
2019/08/30	2	23.30	0	0.00	22.90	2	9,349	0.02%
2019/08/23	1	23.10	10	23.06	23.05	-9	10,056	-0.09%
2019/08/22	0	0.00	1	23.65	23.45	-1	10,082	-0.01%
2019/08/19	1	23.90	1	23.60	23.60	0	10,087	0.00%
2019/08/13	4	24.55	14	24.59	24.55	-10	10,196	-0.10%
2019/08/12	2	24.65	2	25.10	25.20	0	10,248	0.00%
2019/08/08	0	0.00	1	23.95	24.20	-1	10,145	-0.01%
2019/08/07	1	23.40	0	0.00	23.40	1	10,179	0.01%
2019/08/06	0	0.00	1	23.80	23.80	-1	10,275	-0.01%
2019/08/05	1	23.40	0	0.00	23.40	1	10,442	0.01%
2019/08/02	2	23.80	2	23.95	24.20	0	10,482	0.00%
2019/08/01	1	24.90	1	24.95	24.75	0	10,520	0.00%
2019/07/31	5	24.65	5	24.75	25.15	0	10,606	0.00%
2019/07/30	1	24.50	0	0.00	24.50	1	10,724	0.01%
2019/07/29	16	25.65	9	25.49	25.45	7	10,701	0.07%
2019/07/26	4	24.96	14	25.12	25.00	-10	10,917	-0.09%
2019/07/25	19	25.66	41	25.56	24.85	-22	10,930	-0.20%
2019/07/24	44	25.11	44	25.22	25.20	0	10,584	0.00%
2019/07/23	27	24.81	49	24.61	25.30	-22	10,457	-0.21%
2019/07/22	8.9	23.61	0	0.00	23.55	8.9	10,439	0.09%
2019/07/19	5	23.30	3	23.45	23.20	2	10,781	0.02%
2019/07/18	1	24.05	0	0.00	23.20	1	10,979	0.01%
2019/07/17	20	24.50	8	24.31	24.60	12	11,513	0.10%
2019/07/16	40	23.64	14	23.82	23.95	26	11,728	0.22%
2019/07/15	7	23.91	3	23.87	23.80	4	11,692	0.03%
2019/07/12	0	0.00	1	22.70	23.00	-1	11,601	-0.01%
2019/07/11	0	0.00	8	22.05	22.20	-8	11,660	-0.07%
2019/07/05	9	22.05	0	0.00	22.05	9	13,022	0.07%
2019/07/04	1	22.10	0	0.00	22.10	1	13,018	0.01%
2019/07/02	1	22.90	0	0.00	23.00	1	13,012	0.01%
2019/07/01	0	0.00	1	23.35	23.20	-1	12,990	-0.01%
2019/06/28	0	0.00	10	22.07	22.05	-10	13,016	-0.08%
2019/06/27	8	22.20	2	22.38	22.10	6	13,091	0.05%
2019/06/25	1	21.60	6	21.72	21.70	-5	13,071	-0.04%
2019/06/24	0	0.00	1	21.90	21.95	-1	13,025	-0.01%
2019/06/21	1	22.00	0	0.00	21.90	1	12,986	0.01%
2019/06/20	1	23.00	0	0.00	22.65	1	12,853	0.01%
2019/06/19	0	0.00	2	22.40	22.45	-2	12,779	-0.02%
2019/06/17	2	21.65	0	0.00	21.80	2	12,716	0.02%
2019/06/14	9	22.00	1	22.10	22.00	8	12,645	0.06%
2019/06/13	6	22.97	0	0.00	22.60	6	12,537	0.05%
2019/06/11	1	23.50	5	23.70	23.50	-4	12,353	-0.03%
2019/06/10	0	0.00	4	23.41	23.80	-4	12,185	-0.03%
2019/06/06	10	22.45	5	22.75	22.75	5	11,932	0.04%
2019/06/04	9	22.83	8	22.84	22.75	1	11,667	0.01%
2019/06/03	2	21.75	2	22.15	22.40	0	11,335	0.00%
2019/05/31	0	0.00	1	22.75	22.00	-1	11,230	-0.01%
2019/05/28	0	0.00	5	21.25	21.40	-5	10,807	-0.05%
2019/05/27	0	0.00	1	21.30	21.00	-1	10,773	-0.01%
2019/05/24	6	21.61	4	21.01	20.90	2	10,761	0.02%
2019/05/23	1	20.85	0	0.00	20.70	1	10,643	0.01%
2019/05/22	1	21.70	1	22.60	21.70	0	10,501	0.00%
2019/05/17	11	22.31	11	22.16	21.90	0	10,078	0.00%
2019/05/16	1	23.90	5	22.65	23.05	-4	9,818	-0.04%
2019/05/15	2	22.80	0	0.00	22.70	2	9,560	0.02%
2019/05/13	1	21.00	2	21.23	21.25	-1	9,224	-0.01%
2019/05/10	2	22.90	13	22.78	22.55	-11	8,939	-0.12%
2019/05/09	9	23.69	0	0.00	23.00	9	8,785	0.10%
2019/05/08	0	0.00	12	23.69	23.80	-12	8,596	-0.14%
2019/05/07	1	23.90	7	24.42	23.60	-6	8,399	-0.07%
2019/05/06	5	24.35	3	23.20	24.05	2	8,129	0.02%
2019/05/03	8	23.83	10	24.30	23.95	-2	7,886	-0.03%
2019/05/02	5	22.30	0	0.00	22.50	5	7,352	0.07%
2019/04/30	20	22.94	0	0.00	23.05	20	7,161	0.28%
2019/04/29	0	0.00	1	22.25	22.60	-1	7,013	-0.01%
2019/04/26	2	23.35	0	0.00	23.30	2	6,700	0.03%
2019/04/25	7	25.38	10	25.34	25.85	-3	6,242	-0.05%
2019/04/24	57	25.32	57	25.52	25.30	0	5,811	0.00%
2019/04/23	10	25.00	12	24.60	25.90	-2	5,533	-0.04%
2019/04/22	3	24.60	0	0.00	24.75	3	4,816	0.06%
2019/04/19	0	0.00	6	22.69	22.50	-6	4,435	-0.14%
2019/04/18	2	22.05	7	22.11	22.65	-5	4,305	-0.12%
2019/04/17	0	0.00	4	21.86	22.00	-4	3,889	-0.10%
2019/04/16	12	21.95	5	21.55	21.60	7	3,652	0.19%
2019/04/15	2	21.53	0	0.00	22.10	2	3,007	0.07%
2019/04/12	0	0.00	1	19.50	20.10	-1	2,737	-0.04%
2019/04/11	0	0.00	1	19.00	18.85	-1	2,404	-0.04%
2019/04/09	0	0.00	5	17.15	17.00	-5	1,978	-0.25%
2019/04/03	6	17.34	0	0.00	17.55	6	1,775	0.34%
2019/04/02	0	0.00	12	17.32	17.35	-12	1,646	-0.73%
2019/03/29	0	0.00	2	14.95	15.40	-2	1,216	-0.16%
2019/03/27	2	14.70	0	0.00	14.55	2	1,081	0.18%
2019/03/22	10	14.85	0	0.00	14.70	10	1,028	0.97%
2019/02/20	0	0.00	10	14.17	13.90	-10	774	-1.29%
2019/02/19	0	0.00	14	13.85	13.85	-14	754	-1.86%
2019/02/18	0	0.00	5	13.75	13.75	-5	759	-0.66%
2019/02/14	0	0.00	10	13.70	13.70	-10	741	-1.35%
2019/02/13	0	0.00	5	13.70	13.70	-5	730	-0.68%
2019/02/12	0	0.00	5	13.60	13.60	-5	731	-0.68%
2019/02/11	0	0.00	3	13.43	13.35	-3	723	-0.41%
2019/01/17	1	14.80	0	0.00	14.00	1	682	0.15%
2019/01/07	3	12.55	0	0.00	12.55	3	345	0.87%
2018/12/25	14	12.12	0	0.00	12.15	14	367	3.81%
2018/12/24	5	12.30	0	0.00	12.30	5	368	1.36%
2018/12/21	2	12.15	0	0.00	12.40	2	370	0.54%
2018/12/19	0	0.00	10	12.60	12.50	-10	364	-2.74%
2018/12/05	3	12.22	0	0.00	12.25	3	331	0.91%
2018/12/03	6	12.34	0	0.00	12.30	6	334	1.80%
2018/11/30	4	12.38	0	0.00	12.30	4	330	1.21%
2018/11/29	21	12.39	0	0.00	12.45	21	326	6.43%
2018/11/28	4	12.45	0	0.00	12.40	4	320	1.25%
2018/10/18	0	0.00	2	10.75	10.75	-2	397	-0.50%
2018/10/17	2	10.55	0	0.00	10.70	2	400	0.50%
2018/10/11	0	0.00	1	9.93	9.95	-1	407	-0.25%
2018/10/05	0	0.00	1	10.95	10.85	-1	409	-0.24%
2018/06/29	1	14.15	0	0.00	14.10	1	417	0.24%
2018/06/26	0	0.00	0.1	13.80	13.80	-0.1	414	-0.03%
2018/06/13	5	14.10	5	14.05	14.05	0	410	0.00%
2018/06/04	0	0.00	1	14.60	14.50	-1	510	-0.20%
2018/05/31	1	13.80	0	0.00	13.80	1	467	0.21%
2018/05/08	0	0.00	2	13.30	13.25	-2	562	-0.36%
2018/03/21	0	0.00	3	14.60	14.75	-3	991	-0.30%
2018/03/12	3	15.70	0	0.00	15.55	3	995	0.30%
2018/01/31	0	0.00	1	15.70	15.45	-1	958	-0.10%
2018/01/18	2	15.80	1	15.95	15.75	1	886	0.11%
2018/01/16	2	15.30	0	0.00	15.30	2	826	0.24%
2018/01/10	0	0.00	2	15.65	15.55	-2	801	-0.25%
2018/01/05	10	15.90	10	16.10	16.10	0	782	0.00%
2018/01/04	1	16.00	2	16.08	16.25	-1	759	-0.13%