合勤控 (3704)-兆豐-天母券商分點個股進出

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▲0.34%
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-天母券商分點個股進出

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-天母券商分點個股進出
兆豐-天母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	4	39.81	1	40.15	39.75	3	2,796	0.11%
2024/12/10	1	42.40	0	0.00	42.40	1	2,732	0.04%
2024/12/09	8	42.96	42	43.66	42.60	-34	2,713	-1.25%
2024/12/06	114	43.32	81	43.88	43.15	33	2,658	1.24%	大買/
2024/12/05	2	42.18	0	0.00	41.85	2	2,532	0.08%
2024/12/04	2	42.45	4	43.11	42.75	-2	2,509	-0.08%
2024/12/03	2	41.70	0	0.00	41.60	2	2,448	0.08%
2024/12/02	0	0.00	7	41.91	42.15	-7	2,482	-0.28%
2024/11/29	1	38.55	1	39.45	39.65	0	2,437	0.00%
2024/11/28	2	38.95	1	39.05	39.00	1	2,441	0.04%
2024/11/27	1	39.85	0	0.00	39.50	1	2,428	0.04%
2024/11/25	0	0.00	2	40.68	41.10	-2	2,399	-0.08%
2024/11/21	1	38.50	1	39.25	38.70	0	2,348	0.00%
2024/11/20	2	39.43	0	0.00	39.55	2	2,323	0.09%
2024/11/19	2	38.43	4	40.06	40.25	-2	2,300	-0.09%
2024/11/18	4	40.93	0	0.00	39.15	4	2,196	0.18%
2024/11/15	0	0.00	5.8	42.48	42.95	-5.8	2,116	-0.27%
2024/11/14	0	0.00	2	40.73	40.60	-2	2,024	-0.10%
2024/11/12	2	40.70	0	0.00	40.80	2	1,991	0.10%
2024/11/11	9	42.46	15	42.24	41.95	-6	1,963	-0.31%
2024/11/08	2	40.80	2	41.05	40.35	0	1,916	0.00%
2024/11/04	1	42.05	1	42.25	41.55	0	1,829	0.00%
2024/11/01	1	42.80	1	42.75	42.70	0	1,822	0.00%
2024/10/30	0	0.00	2.1	43.63	41.90	-2.1	1,753	-0.12%
2024/10/28	1	40.80	1	41.55	40.00	0	1,428	0.00%
2024/10/25	1	40.15	5	39.00	40.80	-4	1,313	-0.30%
2024/10/24	12	38.97	22	38.91	38.60	-10	1,229	-0.81%
2024/10/23	10	37.58	1	36.85	39.60	9	1,161	0.78%
2024/10/21	1	34.85	2	35.25	35.75	-1	1,128	-0.09%
2024/10/17	0	36.35	0	0.00	36.30	0	1,135	0.00%
2024/10/07	0	0.00	1	38.60	38.75	-1	1,133	-0.09%
2024/09/16	13	37.66	13	37.90	37.65	0	1,219	0.00%
2024/09/02	1	38.45	6	39.30	39.25	-5	1,128	-0.44%
2024/08/30	0	0.00	1	37.10	37.90	-1	1,110	-0.09%
2024/07/22	0	0.00	7	36.76	37.15	-7	1,687	-0.41%
2024/07/19	1	39.25	0	0.00	39.05	1	1,665	0.06%
2024/07/18	1	40.10	0	0.00	40.05	1	1,658	0.06%
2024/07/17	0	0.00	0.4	40.40	40.35	-0.4	1,636	-0.03%
2024/07/11	10	40.00	1	40.30	40.00	9	1,714	0.53%
2024/07/09	0	0.00	1	39.60	39.50	-1	1,775	-0.06%
2024/07/05	0	0.00	2	40.00	40.15	-2	1,824	-0.11%
2024/07/03	0	0.00	20	41.40	41.35	-20	1,871	-1.07%
2024/07/02	5	40.80	0	0.00	40.60	5	1,897	0.26%
2024/06/27	0	0.00	0.5	39.60	39.60	-0.5	2,067	-0.02%
2024/06/26	0	0.00	1	39.90	39.90	-1	2,203	-0.05%
2024/06/19	0	0.00	1	40.30	40.15	-1	3,134	-0.03%
2024/06/05	1	41.20	0	0.00	40.60	1	4,028	0.02%
2024/05/30	1	42.20	0	0.00	41.95	1	4,079	0.02%
2024/05/29	0.1	41.90	0	0.00	42.15	0.1	4,103	0.00%
2024/05/28	10	41.80	0	0.00	41.95	10	4,077	0.25%
2024/05/24	0	0.00	1	41.45	41.45	-1	4,100	-0.02%
2024/05/23	2	42.20	1	42.25	41.90	1	4,078	0.02%
2024/05/17	0	0.00	2	40.28	40.30	-2	3,940	-0.05%
2024/05/08	1	39.75	0	0.00	39.85	1	4,135	0.02%
2024/04/24	1	42.05	0	0.00	42.15	1	4,034	0.02%
2024/04/12	1	45.80	0	0.00	46.05	1	3,967	0.03%
2024/04/11	1	46.35	0	0.00	45.80	1	3,955	0.03%
2024/04/10	0	0.00	5	47.20	46.60	-5	3,956	-0.13%
2024/04/08	1	47.70	0	0.00	47.60	1	3,932	0.03%
2024/04/03	1	46.45	1	47.25	47.60	0	3,890	0.00%
2024/04/02	2	46.75	0	0.00	46.70	2	3,867	0.05%
2024/04/01	23	47.00	9	47.50	47.00	14	3,867	0.36%
2024/03/29	7.1	47.04	0	0.00	46.65	7.1	3,756	0.19%
2024/03/28	2	48.23	2	49.95	48.00	0	3,645	0.00%
2024/03/27	6	47.11	3	48.77	49.35	3	3,444	0.09%
2024/03/26	1	47.25	0	0.00	46.05	1	3,353	0.03%
2024/03/25	5.2	49.19	6	48.54	47.60	-0.8	3,316	-0.02%
2024/03/22	35	51.12	23	49.87	49.70	12	3,287	0.37%
2024/03/21	4	50.14	43	50.98	50.10	-39	3,078	-1.27%
2024/03/20	4	48.54	5	49.24	48.05	-1	2,792	-0.04%
2024/03/19	2	47.35	2	48.20	47.45	0	2,750	0.00%
2024/03/18	4	46.43	3	47.02	47.65	1	2,876	0.03%
2024/03/15	2	47.15	2	47.85	47.30	0	2,880	0.00%
2024/03/14	2	47.98	5	48.00	47.70	-3	2,908	-0.10%
2024/03/13	1	46.75	2	47.98	48.00	-1	2,830	-0.04%
2024/03/04	0	0.00	1	46.40	46.40	-1	3,660	-0.03%
2024/03/01	0	0.00	5	45.40	45.60	-5	3,674	-0.14%
2024/02/27	20	45.20	0	0.00	45.10	20	3,904	0.51%
2024/02/21	2	46.65	0	0.00	46.50	2	4,000	0.05%
2024/02/19	1	46.50	0	0.00	47.00	1	3,987	0.03%
2024/02/16	1	43.60	6	43.85	44.70	-5	3,988	-0.13%
2024/02/01	1.5	47.03	0	0.00	47.10	1.5	4,120	0.04%
2024/01/31	10	48.40	0	0.00	47.75	10	4,120	0.24%
2024/01/25	1	48.80	0	0.00	48.65	1	4,780	0.02%
2024/01/24	1	49.35	0	0.00	49.25	1	5,089	0.02%
2024/01/22	2	49.73	0	0.00	49.40	2	5,630	0.04%
2024/01/15	5	48.45	0	0.00	49.00	5	7,196	0.07%
2024/01/12	1	48.10	0	0.00	48.00	1	7,356	0.01%
2024/01/04	1	49.55	0	0.00	49.15	1	8,104	0.01%
2024/01/03	1	49.35	1	50.00	49.80	0	8,103	0.00%
2023/12/29	0.5	50.60	0	0.00	50.80	0.5	8,197	0.01%
2023/12/21	8	50.89	0	0.00	50.50	8	8,439	0.09%
2023/12/20	2	52.00	4	52.50	52.00	-2	8,398	-0.02%
2023/12/19	13	51.47	1	51.10	50.90	12	8,363	0.14%
2023/12/18	1	52.70	2	54.60	52.70	-1	8,309	-0.01%
2023/12/15	2	53.45	0	0.00	53.10	2	8,299	0.02%
2023/12/14	5	54.10	9	54.16	54.50	-4	8,327	-0.05%
2023/12/13	22	54.51	27	54.28	54.50	-5	8,395	-0.06%
2023/12/12	14	53.11	0	0.00	52.70	14	8,449	0.17%
2023/12/11	1	52.80	10	53.64	53.50	-9	8,671	-0.10%
2023/12/07	5	52.24	0	0.00	51.90	5	9,357	0.05%
2023/12/06	10	53.74	10	52.90	52.80	0	9,495	0.00%
2023/12/05	4	53.10	2	53.40	53.50	2	9,723	0.02%
2023/12/04	31	54.33	27	54.52	54.00	4	10,200	0.04%
2023/12/01	22	54.15	6	54.62	53.90	16	10,257	0.16%
2023/11/30	2	54.10	19	55.36	56.00	-17	10,021	-0.17%
2023/11/29	3	52.93	27	53.71	54.10	-24	9,771	-0.25%
2023/11/28	1	51.70	7	52.27	52.50	-6	9,621	-0.06%
2023/11/27	4	51.70	2	52.50	51.60	2	9,608	0.02%
2023/11/24	16	52.39	3	52.03	52.40	13	9,529	0.14%
2023/11/22	1	50.40	0	0.00	50.90	1	9,409	0.01%
2023/11/21	1	50.90	0	0.00	50.50	1	9,434	0.01%
2023/11/20	0	0.00	2	50.60	50.90	-2	9,467	-0.02%
2023/11/17	1	49.60	1	50.00	49.95	0	9,524	0.00%
2023/11/16	2	49.50	0	0.00	49.55	2	9,555	0.02%
2023/11/15	5	50.96	13	50.28	49.75	-8	9,636	-0.08%
2023/11/14	9	50.16	2.1	50.21	50.40	6.9	9,847	0.07%
2023/11/10	3	49.25	0	0.00	49.00	3	9,861	0.03%
2023/11/07	2	52.85	0	0.00	51.80	2	9,737	0.02%
2023/11/06	23.1	54.23	2	55.45	53.50	21.1	9,628	0.22%
2023/11/03	8	54.01	7	54.96	54.20	1	9,586	0.01%
2023/11/02	23	54.92	27	55.12	54.50	-4	9,547	-0.04%
2023/11/01	10	54.97	4.1	54.12	53.60	5.9	9,320	0.06%
2023/10/31	6.1	55.21	9	55.83	54.60	-2.9	9,116	-0.03%
2023/10/30	14	54.24	5	54.76	54.50	9	8,906	0.10%
2023/10/27	12	54.19	15	54.36	54.20	-3	8,926	-0.03%
2023/10/26	10	53.19	10	53.26	53.20	0	8,793	0.00%
2023/10/25	16	53.93	384	52.71	53.80	-368	8,600	-4.28%	大賣/鉅額交易
2023/10/24	363	52.04	13	51.77	52.30	350	8,070	4.34%	大買/鉅額交易
2023/10/23	11	50.53	4	50.75	49.70	7	7,970	0.09%
2023/10/20	13	50.89	21	51.01	51.10	-8	7,969	-0.10%
2023/10/19	16	51.14	24	51.25	51.70	-8	7,973	-0.10%
2023/10/18	12	48.11	7	49.21	49.15	5	7,759	0.06%
2023/10/17	5	47.96	2	48.40	47.80	3	7,642	0.04%
2023/10/16	2	46.35	1	45.95	46.35	1	7,756	0.01%
2023/10/12	10	47.71	0	0.00	47.70	10	8,758	0.11%
2023/10/06	2	49.20	0	0.00	49.10	2	9,802	0.02%
2023/10/05	21.1	50.31	21	50.26	50.10	0.1	10,094	0.00%
2023/10/03	0	0.00	16.5	49.10	49.00	-16.5	10,417	-0.16%
2023/10/02	20	50.60	20.5	50.50	50.50	-0.5	10,622	0.00%
2023/09/28	22	49.99	20	50.10	50.00	2	10,858	0.02%
2023/09/25	0	0.00	5	50.90	50.70	-5	12,374	-0.04%
2023/09/22	0	0.00	1	50.20	50.40	-1	13,059	-0.01%
2023/09/21	0	0.00	1	49.30	49.20	-1	13,266	-0.01%
2023/09/20	4	50.45	1	51.20	50.20	3	13,266	0.02%
2023/09/19	6	52.10	1	51.00	51.00	5	13,223	0.04%
2023/09/18	0	0.00	2.1	52.03	51.70	-2.1	13,148	-0.02%
2023/09/15	3	52.90	2.1	53.04	52.80	0.9	12,973	0.01%
2023/09/14	6	55.38	9	55.39	54.50	-3	12,763	-0.02%
2023/09/13	7.2	54.77	3	54.03	54.50	4.2	12,510	0.03%
2023/09/12	3	55.10	17	54.11	55.50	-14	12,206	-0.11%
2023/09/11	2	53.20	1	52.60	51.80	1	11,812	0.01%
2023/09/08	9	52.49	25.1	52.50	52.20	-16.1	11,697	-0.14%
2023/09/07	1.1	51.47	1.4	52.67	52.00	-0.3	11,481	0.00%
2023/09/06	8	49.98	35	49.80	50.30	-27	10,955	-0.25%
2023/09/05	0	0.00	1	48.55	48.15	-1	10,788	-0.01%
2023/09/04	12	46.63	13	46.27	46.55	-1	10,760	-0.01%
2023/08/31	10	47.05	10	47.00	47.40	0	10,798	0.00%
2023/08/30	0	0.00	2	46.90	46.80	-2	10,810	-0.02%
2023/08/29	13	46.61	13	46.81	46.65	0	10,861	0.00%
2023/08/28	11	46.60	10	46.20	45.85	1	10,939	0.01%
2023/08/25	20	47.30	0	0.00	47.05	20	11,119	0.18%
2023/08/24	0	0.00	45	48.77	48.80	-45	11,390	-0.40%
2023/08/23	5	49.70	0	0.00	48.25	5	11,415	0.04%
2023/08/22	6	47.85	13	48.17	47.90	-7	11,388	-0.06%
2023/08/21	1	46.15	0	0.00	46.95	1	11,404	0.01%
2023/08/18	48	48.94	0	0.00	46.80	48	11,447	0.42%
2023/08/17	14.3	51.50	16	51.49	52.00	-1.7	11,238	-0.02%
2023/08/15	4	49.85	4	50.10	49.85	0	11,257	0.00%
2023/08/14	9	48.89	8	49.41	49.00	1	11,502	0.01%
2023/08/11	1	49.65	0	0.00	50.00	1	11,680	0.01%
2023/08/10	11	50.14	8	50.45	50.40	3	11,659	0.03%
2023/08/09	15.1	52.13	20	52.38	51.80	-4.9	11,666	-0.04%
2023/08/08	10	51.10	10	51.26	51.60	0	11,701	0.00%
2023/08/07	15	51.33	15	50.67	51.10	0	11,727	0.00%
2023/08/04	10	50.43	6	50.87	50.70	4	11,766	0.03%
2023/08/02	6	52.20	10	52.10	51.50	-4	11,735	-0.03%
2023/08/01	37	53.93	34	54.64	53.00	3	11,710	0.03%
2023/07/31	19	54.75	19	55.41	54.00	0	11,505	0.00%
2023/07/28	34	53.51	36	53.39	53.50	-2	11,278	-0.02%
2023/07/27	2	54.80	2	55.20	54.40	0	11,219	0.00%
2023/07/26	7	56.49	1	55.60	54.80	6	11,207	0.05%
2023/07/25	27	56.41	0	0.00	55.80	27	11,333	0.24%
2023/07/24	30	57.48	5	57.00	56.70	25	11,244	0.22%
2023/07/21	4	57.55	4	57.98	57.60	0	11,102	0.00%
2023/07/20	17	59.88	17	59.20	59.10	0	11,050	0.00%
2023/07/19	7	62.94	27	61.39	59.30	-20	10,975	-0.18%
2023/07/18	20	62.49	31	62.55	62.00	-11	10,892	-0.10%
2023/07/17	8	62.15	5	65.08	65.70	3	10,605	0.03%
2023/07/14	17	60.15	11.9	61.45	61.80	5.1	10,948	0.05%
2023/07/13	18	57.49	8	57.34	57.30	10	10,666	0.09%
2023/07/12	2	54.75	0	0.00	55.00	2	10,168	0.02%
2023/07/11	13	55.09	0	0.00	55.70	13	9,857	0.13%
2023/07/07	5	54.80	5	55.20	54.10	0	9,521	0.00%
2023/07/06	3	55.10	4	55.93	55.70	-1	9,299	-0.01%
2023/07/05	3	54.00	0.9	54.80	54.70	2.1	9,021	0.02%
2023/07/04	7	51.80	8	52.75	53.60	-1	8,640	-0.01%
2023/07/03	2	49.43	7	49.69	51.10	-5	7,928	-0.06%
2023/06/30	2	45.78	18	47.01	46.50	-16	7,340	-0.22%
2023/06/29	1	43.30	11	43.76	43.30	-10	6,640	-0.15%
2023/06/27	0	0.00	4	40.40	40.35	-4	6,381	-0.06%
2023/06/21	0	0.00	1	41.60	41.70	-1	6,468	-0.02%
2023/06/16	0	0.00	3	42.60	43.00	-3	6,511	-0.05%
2023/06/05	2	43.60	7	43.57	43.40	-5	6,761	-0.07%
2023/06/02	14	43.13	0	0.00	43.05	14	6,782	0.21%
2023/06/01	6	43.51	5	43.57	43.55	1	6,780	0.01%
2023/05/31	5	44.68	17	44.83	44.50	-12	6,732	-0.18%
2023/05/30	50	44.56	102	44.77	45.20	-52	6,569	-0.79%	大賣/
2023/05/29	0	0.00	1	43.40	43.85	-1	6,305	-0.02%
2023/05/26	33	42.73	3	42.90	42.20	30	6,247	0.48%
2023/05/25	32	43.50	0	0.00	43.25	32	6,220	0.51%
2023/05/24	5	43.55	9	42.89	43.85	-4	6,208	-0.06%
2023/05/23	3	43.25	11	43.18	42.85	-8	6,152	-0.13%
2023/05/22	1	42.70	12	42.83	42.70	-11	6,191	-0.18%
2023/05/19	30.2	42.13	12	43.01	41.90	18.2	6,263	0.29%
2023/05/18	37	42.59	20	42.90	42.95	17	6,295	0.27%
2023/05/17	33	42.66	32	42.88	42.95	1	6,108	0.02%
2023/05/16	0	0.00	3	41.15	41.25	-3	6,065	-0.05%
2023/05/12	0	0.00	3	40.55	41.35	-3	6,350	-0.05%
2023/05/11	3	39.40	2	39.55	39.25	1	6,319	0.02%
2023/05/10	10	40.50	0	0.00	40.40	10	6,304	0.16%
2023/05/08	30.2	41.29	31	41.40	41.30	-0.8	6,264	-0.01%
2023/05/02	1	41.30	0	0.00	41.30	1	6,903	0.01%
2023/04/28	3	41.55	0	0.00	41.25	3	6,910	0.04%
2023/04/27	2	39.65	0	0.00	39.65	2	6,696	0.03%
2023/04/25	0	0.00	15	39.40	39.50	-15	6,822	-0.22%
2023/04/24	0	0.00	11	40.49	40.40	-11	6,932	-0.16%
2023/04/21	16	40.64	0	0.00	40.20	16	7,310	0.22%
2023/04/20	12.2	43.36	2	43.60	42.85	10.2	7,429	0.14%
2023/04/19	5	45.06	6	45.51	45.40	-1	7,285	-0.01%
2023/04/18	0	0.00	1.9	43.90	43.90	-1.9	6,706	-0.03%
2023/04/17	0	0.00	10.1	39.96	39.95	-10.1	6,806	-0.15%
2023/04/12	2	38.65	6	38.41	38.65	-4	7,161	-0.06%
2023/04/07	1	37.05	0	0.00	37.15	1	7,181	0.01%
2023/03/31	0	0.00	1	37.05	37.15	-1	7,204	-0.01%
2023/03/29	0.3	36.60	1	36.70	36.70	-0.7	7,380	-0.01%
2023/03/28	1	36.80	1	36.55	36.55	0	7,547	0.00%
2023/03/27	20	37.55	21	37.73	37.35	-1	7,572	-0.01%
2023/03/24	11	37.06	1	37.00	37.00	10	7,605	0.13%
2023/03/23	5	36.75	1	36.65	36.60	4	7,621	0.05%
2023/03/22	1	36.55	1	36.60	36.70	0	7,627	0.00%
2023/03/20	2	36.90	1	36.80	36.85	1	7,604	0.01%
2023/03/16	5	37.50	3	37.77	37.00	2	7,551	0.03%
2023/03/15	1	40.20	0	0.00	39.60	1	7,418	0.01%
2023/03/14	6	40.29	3	40.13	39.85	3	7,401	0.04%
2023/03/13	3	41.35	9.6	41.31	41.45	-6.6	7,325	-0.09%
2023/03/10	2	40.70	11	41.19	40.40	-9	7,281	-0.12%
2023/03/09	1	41.00	0	0.00	41.00	1	7,308	0.01%
2023/03/08	1	41.45	6	40.73	41.45	-5	7,399	-0.07%
2023/03/07	20	40.97	22	40.92	41.10	-2	7,709	-0.03%
2023/03/02	0	0.00	3	40.15	40.20	-3	7,791	-0.04%
2023/03/01	0	0.00	3	39.77	39.70	-3	7,732	-0.04%
2023/02/24	3	39.15	0	0.00	39.15	3	7,673	0.04%
2023/02/23	0	0.00	1	39.60	39.55	-1	7,638	-0.01%
2023/02/22	3	38.93	0	0.00	38.90	3	7,635	0.04%
2023/02/21	13	39.62	0	0.00	39.60	13	7,611	0.17%
2023/02/20	28	40.50	29	40.60	40.40	-1	7,538	-0.01%
2023/02/17	0	0.00	1	39.90	39.80	-1	7,470	-0.01%
2023/02/16	0	0.00	1	40.10	40.10	-1	7,411	-0.01%
2023/02/15	0.2	39.45	0	0.00	39.60	0.2	7,402	0.00%
2023/02/14	1	39.20	0	0.00	39.20	1	7,415	0.01%
2023/02/13	4.1	39.69	12.8	39.77	39.85	-8.7	7,365	-0.12%
2023/02/09	8	38.55	0	0.00	38.55	8	7,002	0.11%
2023/02/08	0	0.00	1	38.80	38.85	-1	6,908	-0.01%
2023/02/06	5	37.45	4	37.50	37.45	1	6,746	0.01%
2023/02/03	3	38.90	0	0.00	38.20	3	6,678	0.04%
2023/02/02	3	38.60	13.1	38.99	38.40	-10.1	6,569	-0.15%
2023/02/01	12.1	37.62	14	38.53	38.20	-1.9	6,158	-0.03%
2023/01/31	14	36.65	5	36.55	36.80	9	5,866	0.15%
2023/01/30	0	0.00	11	35.75	36.50	-11	5,826	-0.19%
2023/01/17	5	35.05	0	0.00	35.00	5	5,750	0.09%
2023/01/16	2	35.05	0	0.00	35.00	2	5,719	0.03%
2023/01/13	0	0.00	3	36.02	35.80	-3	5,644	-0.05%
2023/01/12	17	36.56	3	36.67	36.80	14	5,549	0.25%
2023/01/11	5	36.88	1	38.16	36.15	4	5,374	0.07%
2023/01/10	4	38.40	7	38.23	39.00	-3	4,943	-0.06%
2023/01/09	20	37.23	20	36.65	36.70	0	4,636	0.00%
2023/01/06	3	37.53	0	0.00	36.90	3	4,523	0.07%
2023/01/05	1	37.85	0	0.00	37.85	1	4,255	0.02%
2023/01/04	30	36.00	39	35.89	38.15	-9	3,886	-0.23%
2022/12/30	0	0.00	2	34.33	34.90	-2	3,462	-0.06%
2022/12/29	2	33.70	0	0.00	33.70	2	3,415	0.06%
2022/12/28	3	34.80	3	33.70	33.35	0	3,426	0.00%
2022/12/27	0	0.00	1	34.50	34.60	-1	3,378	-0.03%
2022/12/21	0	0.00	1	34.55	34.55	-1	3,342	-0.03%
2022/12/20	1	33.75	3	34.80	33.75	-2	3,242	-0.06%
2022/12/16	0	0.00	1	34.00	33.75	-1	3,065	-0.03%
2022/12/15	30	33.69	30	33.63	33.25	0	3,035	0.00%
2022/12/14	0	0.00	1	33.30	33.45	-1	3,044	-0.03%
2022/12/13	0	0.00	6	33.01	32.80	-6	3,015	-0.20%
2022/12/08	0.2	31.75	2	31.53	31.80	-1.8	2,969	-0.06%
2022/12/07	2	31.68	0	0.00	31.45	2	2,955	0.07%
2022/12/06	1	32.30	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0.2	32.80	1	33.10	33.00	-0.8	2,877	-0.03%
2022/12/02	0	0.00	2	33.20	32.65	-2	2,848	-0.07%
2022/12/01	1	32.65	0	0.00	32.65	1	2,817	0.04%
2022/11/30	3	33.13	0	0.00	32.75	3	2,764	0.11%
2022/11/29	6	34.91	2.7	35.40	33.85	3.3	2,614	0.13%
2022/11/25	0	0.00	13.4	33.31	33.55	-13.4	2,214	-0.61%
2022/11/24	0	0.00	1	32.05	31.85	-1	2,037	-0.05%
2022/11/22	0	0.00	10	31.90	32.05	-10	2,106	-0.47%
2022/11/21	1	31.90	0	0.00	31.90	1	2,123	0.05%
2022/11/18	1	31.70	0	0.00	31.50	1	2,139	0.05%
2022/11/17	60	32.49	64	32.69	32.70	-4	2,142	-0.19%
2022/11/16	2	31.65	10.5	32.30	31.75	-8.5	2,118	-0.40%
2022/11/14	0	0.00	10	32.20	32.55	-10	2,178	-0.46%
2022/11/11	0	0.00	20	32.28	32.30	-20	2,325	-0.86%
2022/11/10	1	31.30	2	31.70	31.55	-1	2,427	-0.04%
2022/11/09	3	31.28	15	31.16	30.80	-12	2,382	-0.50%
2022/11/08	0.5	29.95	5	29.95	29.95	-4.5	2,325	-0.19%
2022/11/07	6	27.35	1	27.65	27.25	5	2,339	0.21%
2022/11/03	5	26.65	2	26.88	26.95	3	2,472	0.12%
2022/11/02	0	0.00	2	26.20	26.60	-2	2,543	-0.08%
2022/11/01	5	25.85	0	0.00	26.00	5	2,733	0.18%
2022/10/26	1	25.70	0	0.00	25.55	1	3,006	0.03%
2022/10/24	19	27.65	1	27.70	27.15	18	3,106	0.58%
2022/10/21	1	26.85	0	0.00	26.95	1	3,171	0.03%
2022/10/20	0	0.00	1	27.30	27.05	-1	3,249	-0.03%
2022/10/14	45	26.51	45	26.32	26.85	0	3,419	0.00%
2022/10/13	40	26.04	40	25.75	25.40	0	3,405	0.00%
2022/10/12	2	25.93	0	0.00	25.85	2	3,423	0.06%
2022/10/11	1	26.40	1	27.20	26.05	0	3,443	0.00%
2022/09/26	0	0.00	10	26.38	26.20	-10	3,488	-0.29%
2022/09/21	20	29.30	0	0.00	29.15	20	3,516	0.57%
2022/09/20	80	30.25	60	30.60	29.40	20	3,510	0.57%
2022/09/19	52	30.47	52	30.62	30.30	0	3,437	0.00%
2022/09/15	50	30.90	50	30.65	30.25	0	3,375	0.00%
2022/09/13	0	0.00	10	30.45	30.25	-10	3,330	-0.30%
2022/09/12	23	29.14	32	29.15	30.05	-9	3,279	-0.27%
2022/09/08	30	28.55	11	28.65	28.65	19	3,216	0.59%
2022/08/30	0	0.00	5	27.65	27.60	-5	3,423	-0.15%
2022/08/29	1	27.50	0	0.00	27.25	1	3,425	0.03%
2022/08/22	1	29.10	0	0.00	28.80	1	3,353	0.03%
2022/08/19	30	29.43	30	29.55	29.60	0	3,326	0.00%
2022/08/09	0	0.00	1	28.65	28.60	-1	3,034	-0.03%
2022/08/08	32	31.72	33	31.71	31.55	-1	2,837	-0.04%
2022/08/02	1	31.40	1	31.15	31.05	0	2,562	0.00%
2022/08/01	0	0.00	1	31.30	30.90	-1	2,503	-0.04%
2022/07/28	0	0.00	1	31.05	30.80	-1	2,583	-0.04%
2022/07/20	0	0.00	1	29.20	29.30	-1	2,296	-0.04%
2022/07/18	1	28.35	5	28.65	28.50	-4	2,348	-0.17%
2022/07/15	5	27.26	10	27.20	27.45	-5	2,359	-0.21%
2022/07/14	5	27.35	7	26.79	27.25	-2	2,335	-0.09%
2022/07/13	32	26.85	30	26.93	26.15	2	2,298	0.09%
2022/07/12	60	26.87	60	26.67	25.65	0	2,240	0.00%
2022/07/08	5	25.75	0	0.00	26.20	5	2,181	0.23%
2022/07/05	10	23.18	2	23.05	23.70	8	2,173	0.37%
2022/06/28	0	0.00	1	27.75	27.75	-1	2,119	-0.05%
2022/06/27	0	0.00	0.5	28.20	28.20	-0.5	2,134	-0.02%
2022/06/24	0	0.00	1	27.85	27.85	-1	2,138	-0.05%
2022/06/23	0.5	27.15	0	0.00	27.30	0.5	2,147	0.02%
2022/06/17	0.5	27.00	0	0.00	27.65	0.5	2,183	0.02%
2022/06/15	0.5	28.20	1	28.10	27.90	-0.5	2,170	-0.02%
2022/06/13	0	0.00	1	27.00	27.00	-1	2,219	-0.05%
2022/06/08	0	0.00	3	29.48	29.40	-3	2,176	-0.14%
2022/05/12	0	0.00	2	26.20	25.35	-2	2,734	-0.07%
2022/05/11	1	26.60	1	26.65	26.50	0	2,736	0.00%
2022/05/05	0	0.00	30	31.10	30.40	-30	2,806	-1.07%
2022/05/04	30	29.74	0	0.00	29.75	30	2,735	1.10%
2022/05/03	1	29.45	1	29.35	29.25	0	2,730	0.00%
2022/04/27	70	28.41	70	27.67	27.90	0	2,779	0.00%
2022/04/26	3	29.50	91	29.57	29.10	-88	2,755	-3.19%
2022/04/25	131	29.86	40	29.15	29.00	91	2,756	3.30%	大買/
2022/04/22	58	30.79	64	31.13	31.10	-6	2,748	-0.22%
2022/04/21	0	0.00	3	30.38	30.30	-3	2,660	-0.11%
2022/04/14	1	29.90	0	0.00	29.80	1	2,877	0.03%
2022/04/07	0	0.00	20	30.63	30.80	-20	3,211	-0.62%
2022/03/30	0	0.00	1	30.60	30.60	-1	3,839	-0.03%
2022/03/28	16	29.81	15	29.85	29.80	1	3,961	0.03%
2022/03/25	10	30.60	0	0.00	30.55	10	4,065	0.25%
2022/03/24	1	29.50	0	0.00	29.75	1	4,146	0.02%
2022/03/23	1	29.65	0	0.00	29.65	1	4,743	0.02%
2022/03/22	20	29.77	1	29.25	29.60	19	5,160	0.37%
2022/03/18	5	29.00	0	0.00	29.15	5	6,652	0.08%
2022/03/16	1	28.95	0	0.00	28.80	1	7,739	0.01%
2022/03/10	0	0.00	5	30.60	30.70	-5	7,923	-0.06%
2022/03/09	0	0.00	2	30.00	30.05	-2	7,954	-0.03%
2022/03/08	5	29.65	0	0.00	29.60	5	8,057	0.06%
2022/03/04	10	32.03	0	0.00	31.55	10	8,787	0.11%
2022/03/02	0	0.00	3	32.25	32.25	-3	9,148	-0.03%
2022/02/25	0	0.00	10	32.30	31.95	-10	9,310	-0.11%
2022/02/24	1	32.20	15	32.75	32.00	-14	9,520	-0.15%
2022/02/23	15	33.85	5	33.67	33.55	10	9,934	0.10%
2022/02/21	2	33.60	0	33.80	33.70	2	10,033	0.02%
2022/02/18	23	34.10	20	34.15	34.20	3	10,244	0.03%
2022/02/16	3	33.70	0	0.00	33.65	3	10,905	0.03%
2022/02/09	32	32.73	30	32.55	32.70	2	11,849	0.02%
2022/02/08	0	0.00	4	31.70	32.50	-4	12,135	-0.03%
2022/01/21	0	0.00	4	30.00	29.80	-4	14,235	-0.03%
2022/01/17	8	32.15	0	0.00	32.40	8	15,327	0.05%
2022/01/12	1	31.75	0	0.00	31.70	1	15,217	0.01%
2022/01/07	0	0.00	10	32.40	32.95	-10	15,020	-0.07%
2022/01/05	1	34.40	0	0.00	34.20	1	14,838	0.01%
2022/01/04	1	34.90	0	0.00	34.80	1	14,758	0.01%
2022/01/03	1	35.00	0	0.00	34.85	1	14,717	0.01%
2021/12/30	3	35.03	0	0.00	35.05	3	14,674	0.02%
2021/12/29	1.1	36.28	2	36.05	35.85	-0.9	14,539	-0.01%
2021/12/27	0	34.05	0	0.00	34.30	0	14,043	0.00%
2021/12/24	8	34.93	7	34.05	34.05	1	13,992	0.01%
2021/12/23	2	34.48	0	0.00	34.35	2	13,924	0.01%
2021/12/21	3	34.47	2	35.10	34.60	1	13,780	0.01%
2021/12/20	0	0.00	1	35.70	34.85	-1	13,655	-0.01%
2021/12/17	9	35.68	8	36.33	34.80	1	13,513	0.01%
2021/12/16	3	37.23	1	37.20	36.40	2	12,900	0.02%
2021/12/15	3	37.42	10.1	37.53	37.15	-7.1	12,473	-0.06%
2021/12/14	17.1	36.17	14	35.85	35.55	3.1	11,620	0.03%
2021/12/13	15	34.68	28	35.18	36.95	-13	10,959	-0.12%
2021/12/10	0	0.00	13	33.95	34.35	-13	10,117	-0.13%
2021/12/09	1	33.25	1	32.90	33.00	0	9,808	0.00%
2021/12/03	0	0.00	6	32.30	32.30	-6	9,553	-0.06%
2021/12/01	0	0.00	3	33.30	33.00	-3	9,401	-0.03%
2021/11/30	7	34.36	0	0.00	33.85	7	9,268	0.08%
2021/11/29	50	33.72	53	33.89	33.90	-3	8,606	-0.03%
2021/11/23	3	33.40	0	0.00	32.90	3	8,030	0.04%
2021/11/22	2	33.85	21	33.88	34.50	-19	7,800	-0.24%
2021/11/19	0	0.00	1	33.00	32.70	-1	7,347	-0.01%
2021/11/18	10	32.29	7	33.00	32.00	3	7,251	0.04%
2021/11/17	8	33.05	7	33.30	32.95	1	7,145	0.01%
2021/11/16	82	33.53	127	34.00	33.25	-45	6,923	-0.65%	大賣/
2021/11/15	77	33.43	20	33.55	33.60	57	6,507	0.88%
2021/11/12	2	32.45	0	0.00	32.00	2	6,142	0.03%
2021/11/11	2	33.30	21	33.20	33.65	-19	5,978	-0.32%
2021/11/09	61	32.13	51	32.19	32.00	10	5,524	0.18%
2021/11/08	7	32.06	10	32.59	31.85	-3	5,313	-0.06%
2021/11/05	27	32.07	5	31.95	31.70	22	5,067	0.43%
2021/11/04	3	32.97	1	33.00	33.40	2	4,765	0.04%
2021/11/03	12	33.08	4	34.00	34.00	8	4,395	0.18%
2021/11/02	2	33.15	202	33.49	32.45	-200	3,723	-5.37%	大賣/鉅額交易
2021/11/01	0	0.00	6	31.20	31.80	-6	2,947	-0.20%
2021/10/29	208	30.80	8	30.80	31.20	200	2,662	7.51%	大買/鉅額交易
2021/10/28	8	30.50	8	30.50	30.65	0	2,475	0.00%
2021/10/27	4	28.76	3	28.72	30.10	1	1,917	0.05%
2021/10/26	0	0.00	31	27.01	27.40	-31	1,606	-1.93%
2021/10/25	10	26.08	0	0.00	26.65	10	1,444	0.69%
2021/10/21	0	0.00	5	25.00	24.60	-5	1,339	-0.37%
2021/10/18	5	24.37	0	0.00	24.05	5	1,401	0.36%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/08	2	23.50	0	0.00	23.40	2	2,125	0.09%
2021/09/03	0	0.00	2	25.23	25.25	-2	2,166	-0.09%
2021/08/16	10	24.30	0	0.00	24.45	10	2,662	0.38%
2021/08/10	2	26.75	5	27.00	26.70	-3	2,809	-0.11%
2021/08/09	6	26.20	0	0.00	26.10	6	2,876	0.21%
2021/08/06	0	0.00	20	26.45	26.35	-20	2,954	-0.68%
2021/08/04	10	27.13	0	0.00	27.00	10	3,246	0.31%
2021/08/03	0	0.00	3	27.00	27.10	-3	3,451	-0.09%
2021/07/28	5	27.60	0	0.00	27.50	5	3,747	0.13%
2021/07/16	0	0.00	5	29.10	28.85	-5	5,912	-0.08%
2021/07/13	0	0.00	3	28.70	28.40	-3	6,402	-0.05%
2021/07/12	0	0.00	4	27.55	29.00	-4	6,794	-0.06%
2021/07/09	4	27.76	0	0.00	27.70	4	6,978	0.06%
2021/07/07	4	28.20	0	0.00	28.10	4	7,468	0.05%
2021/07/06	6	28.78	0	0.00	28.65	6	7,592	0.08%
2021/07/02	0	0.00	2	28.85	28.90	-2	8,340	-0.02%
2021/07/01	2	28.75	0	0.00	28.60	2	8,446	0.02%
2021/06/29	7	30.07	0	0.00	29.70	7	8,611	0.08%
2021/06/28	1	30.50	2	30.70	30.85	-1	8,647	-0.01%
2021/06/25	1	30.20	0	0.00	30.20	1	8,719	0.01%
2021/06/24	2	30.70	2	30.55	30.40	0	8,839	0.00%
2021/06/15	15	30.13	0	0.00	30.55	15	11,448	0.13%
2021/06/10	7	30.41	6	30.55	30.30	1	11,688	0.01%
2021/05/27	0	0.00	3	30.10	29.75	-3	12,171	-0.02%
2021/05/26	3	29.60	0	0.00	29.65	3	12,161	0.02%
2021/05/18	0	0.00	1	26.80	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	2	26.58	25.15	-2	12,748	-0.02%
2021/05/13	5	26.17	0	0.00	27.40	5	12,643	0.04%
2021/05/11	4	30.80	6	30.69	30.25	-2	12,569	-0.02%
2021/05/10	4	33.85	0	0.00	33.60	4	12,477	0.03%
2021/05/07	7	34.46	1	34.50	34.90	6	12,601	0.05%
2021/05/06	1	32.70	0	0.00	32.50	1	12,671	0.01%
2021/05/05	1	33.90	2	34.68	34.30	-1	12,613	-0.01%
2021/05/04	3	33.95	2	34.15	34.15	1	12,701	0.01%
2021/04/29	2	39.33	0	0.00	38.40	2	12,792	0.02%
2021/04/28	3	40.75	26	40.30	40.25	-23	12,866	-0.18%
2021/04/27	51	40.60	50	40.93	40.85	1	13,042	0.01%
2021/04/26	0	0.00	7	40.38	40.25	-7	13,061	-0.05%
2021/04/22	81	40.43	87.1	41.35	40.10	-6.1	13,773	-0.04%
2021/04/21	28	40.20	29	40.31	39.85	-1	14,141	-0.01%
2021/04/20	6	39.78	0	0.00	39.60	6	14,373	0.04%
2021/04/16	17	40.19	9	40.03	39.55	8	15,814	0.05%
2021/04/15	1	39.70	39	39.09	39.95	-38	16,479	-0.23%
2021/04/14	1	38.65	24	39.01	38.15	-23	16,602	-0.14%
2021/04/13	16	39.40	16	39.91	38.30	0	16,968	0.00%
2021/04/12	7	38.98	5	38.80	38.40	2	16,948	0.01%
2021/04/09	35	39.08	26	38.73	39.25	9	17,440	0.05%
2021/04/08	21	39.36	5	40.35	40.30	16	17,428	0.09%
2021/04/07	2	37.95	1	37.60	38.25	1	17,461	0.01%
2021/03/30	1	36.85	3	37.62	37.60	-2	20,714	-0.01%
2021/03/29	2	37.53	1	37.60	37.50	1	21,509	0.00%
2021/03/26	0	0.00	1	36.40	36.40	-1	22,311	0.00%
2021/03/25	5	35.65	5	35.85	35.65	0	23,830	0.00%
2021/03/24	5	35.50	7	36.07	35.80	-2	25,025	-0.01%
2021/03/23	4	36.83	14	36.21	36.15	-10	26,093	-0.04%
2021/03/22	27	38.17	7	38.09	37.80	20	26,222	0.08%
2021/03/19	11	39.93	12	40.34	39.60	-1	26,119	0.00%
2021/03/18	11	39.68	34	39.31	40.25	-23	25,229	-0.09%
2021/03/17	2	36.40	0	0.00	36.60	2	24,370	0.01%
2021/03/15	20	35.93	0	0.00	35.70	20	24,270	0.08%
2021/03/12	5	35.30	0	0.00	35.80	5	24,381	0.02%
2021/03/11	2	35.68	3	35.53	35.95	-1	24,502	0.00%
2021/03/10	4	34.46	27	34.24	34.30	-23	24,678	-0.09%
2021/03/09	21	33.42	4	33.14	33.10	17	24,846	0.07%
2021/03/08	4	35.15	4	35.90	34.95	0	24,903	0.00%
2021/03/05	6	35.44	0	0.00	35.15	6	24,949	0.02%
2021/03/04	1	36.45	0	0.00	36.05	1	24,957	0.00%
2021/03/03	1	37.00	5	36.60	37.15	-4	24,939	-0.02%
2021/03/02	4	36.36	3	36.80	36.05	1	24,992	0.00%
2021/02/26	2	36.30	0	0.00	37.00	2	25,014	0.01%
2021/02/25	10	37.20	0	0.00	36.65	10	25,031	0.04%
2021/02/24	6	37.70	0	0.00	37.10	6	25,043	0.02%
2021/02/23	3	38.35	0	0.00	37.80	3	25,055	0.01%
2021/02/19	1	38.20	3	38.00	38.25	-2	24,870	-0.01%
2021/02/18	4	37.60	2	37.25	38.20	2	24,740	0.01%
2021/02/17	22	36.69	20	36.70	36.45	2	24,585	0.01%
2021/02/05	1	36.00	0	0.00	35.60	1	24,497	0.00%
2021/02/04	6	35.92	2	35.95	35.55	4	24,526	0.02%
2021/02/03	1	36.30	8	35.99	36.00	-7	24,549	-0.03%
2021/02/02	9	35.78	8	36.30	35.70	1	24,531	0.00%
2021/02/01	5	34.70	1	35.40	35.45	4	24,415	0.02%
2021/01/29	8	35.86	10	36.44	35.50	-2	24,313	-0.01%
2021/01/28	5	36.22	0	0.00	35.80	5	24,143	0.02%
2021/01/27	2	36.15	2	36.10	36.10	0	24,017	0.00%
2021/01/26	10	36.62	7	37.09	36.05	3	23,964	0.01%
2021/01/25	15	36.63	15	37.05	37.25	0	23,878	0.00%
2021/01/22	11	36.40	2	36.15	37.45	9	23,720	0.04%
2021/01/21	0	0.00	2	37.10	36.75	-2	23,559	-0.01%
2021/01/20	1	36.70	0	0.00	36.50	1	23,326	0.00%
2021/01/19	10	38.25	26	39.89	38.15	-16	23,052	-0.07%
2021/01/18	53	39.42	17	39.82	39.00	36	22,831	0.16%
2021/01/15	15	41.69	6	42.59	41.00	9	22,491	0.04%
2021/01/14	32	44.51	55	44.66	43.50	-23	22,488	-0.10%
2021/01/13	3	42.67	3	42.72	41.70	0	21,737	0.00%
2021/01/12	9	42.92	18	42.67	42.85	-9	21,315	-0.04%
2021/01/11	7	41.65	2	41.85	42.65	5	20,131	0.02%
2021/01/08	58	42.24	5	42.69	40.55	53	19,633	0.27%
2021/01/07	6	40.15	19	39.98	39.80	-13	18,574	-0.07%
2021/01/06	1	39.50	5	36.64	38.55	-4	18,306	-0.02%
2021/01/05	4	40.20	3	39.93	40.35	1	18,040	0.01%
2021/01/04	6	39.68	4	40.75	40.75	2	17,867	0.01%
2020/12/31	0	0.00	2	38.00	38.15	-2	17,309	-0.01%
2020/12/30	2	38.33	3	38.65	38.35	-1	17,109	-0.01%
2020/12/29	8	38.86	16	39.42	38.25	-8	16,723	-0.05%
2020/12/28	0	0.00	3	35.73	36.00	-3	15,251	-0.02%
2020/12/25	8	36.69	7	36.49	36.65	1	14,758	0.01%
2020/12/24	4	36.08	6	36.02	36.25	-2	14,288	-0.01%
2020/12/23	1	35.30	2	36.05	36.05	-1	13,292	-0.01%
2020/12/22	4	33.53	1	33.50	32.80	3	12,574	0.02%
2020/12/21	11	33.81	2	33.40	33.55	9	11,724	0.08%
2020/12/18	5	32.69	21	33.11	33.25	-16	10,285	-0.16%
2020/12/17	15	28.40	36	28.11	30.25	-21	9,150	-0.23%
2020/12/16	1	27.10	32	26.87	27.50	-31	8,098	-0.38%
2020/12/15	8	25.49	2	25.70	25.00	6	7,823	0.08%
2020/12/14	0	0.00	1	26.10	26.25	-1	7,915	-0.01%
2020/12/11	15	25.94	10	26.20	25.85	5	7,962	0.06%
2020/12/10	1	26.70	1	26.85	26.75	0	7,917	0.00%
2020/12/09	6	26.72	7	27.01	26.85	-1	8,019	-0.01%
2020/12/08	25	27.02	21	26.99	26.90	4	8,289	0.05%
2020/12/07	4	26.56	3	26.20	26.10	1	8,353	0.01%
2020/12/04	10	27.75	17	27.31	27.05	-7	8,439	-0.08%
2020/12/03	21	27.12	21	26.80	27.00	0	8,639	0.00%
2020/12/02	4	26.38	4	26.48	26.10	0	9,256	0.00%
2020/12/01	3	25.48	2	25.80	25.75	1	9,645	0.01%
2020/11/30	0	0.00	3	25.25	25.25	-3	10,792	-0.03%
2020/11/26	1	25.30	0	0.00	24.90	1	11,479	0.01%
2020/11/25	0	0.00	1	24.95	24.80	-1	11,619	-0.01%
2020/11/24	2	25.48	0	0.00	24.65	2	11,937	0.02%
2020/11/20	0	0.00	2	24.70	24.80	-2	12,444	-0.02%
2020/11/19	2	24.43	0	0.00	24.15	2	12,460	0.02%
2020/11/18	0	0.00	1	24.25	24.15	-1	12,477	-0.01%
2020/11/16	3	24.05	2	24.13	24.20	1	12,779	0.01%
2020/11/13	0	0.00	1	24.05	24.15	-1	13,225	-0.01%
2020/11/12	2	23.98	11	24.22	23.80	-9	13,343	-0.07%
2020/11/11	2	23.90	2	24.15	24.10	0	13,334	0.00%
2020/11/09	2	23.90	2	23.75	23.60	0	13,353	0.00%
2020/11/03	0	0.00	2	23.05	23.25	-2	13,424	-0.01%
2020/11/02	3	22.87	3	22.95	22.70	0	13,424	0.00%
2020/10/30	3	22.98	2	22.53	22.55	1	13,365	0.01%
2020/10/29	1	23.15	2	23.03	23.20	-1	13,389	-0.01%
2020/10/28	10	23.50	0	0.00	23.55	10	13,387	0.07%
2020/10/27	0	0.00	4	23.40	23.45	-4	13,326	-0.03%
2020/10/23	5	24.08	0	0.00	24.00	5	13,074	0.04%
2020/10/22	2	25.53	24	26.09	24.25	-22	12,983	-0.17%
2020/10/21	25	25.78	5	25.97	26.55	20	12,328	0.16%
2020/10/20	1	24.25	0	0.00	24.15	1	11,968	0.01%
2020/10/16	1	23.90	3	24.00	23.80	-2	11,960	-0.02%
2020/10/15	0	0.00	10	24.85	24.30	-10	11,933	-0.08%
2020/10/14	0	0.00	7	24.40	24.40	-7	11,897	-0.06%
2020/10/13	16	23.96	3	23.70	23.95	13	11,794	0.11%
2020/10/12	3	25.65	60	25.39	25.35	-57	11,516	-0.49%
2020/10/08	1	25.70	123	25.32	25.30	-122	11,438	-1.07%	大賣/鉅額交易
2020/10/07	3	25.00	2	25.40	25.50	1	11,380	0.01%
2020/10/06	181	25.16	0	0.00	25.15	181	11,320	1.60%	大買/鉅額交易
2020/09/30	1	24.60	0	0.00	24.75	1	11,203	0.01%
2020/09/25	0	0.00	2	24.35	23.55	-2	11,270	-0.02%
2020/09/24	1	25.30	1	24.60	24.40	0	11,254	0.00%
2020/09/23	16	25.36	8	25.15	25.10	8	11,214	0.07%
2020/09/22	4	25.38	15	24.98	24.70	-11	11,382	-0.10%
2020/09/21	0	0.00	1	25.40	25.30	-1	11,615	-0.01%
2020/09/18	1	25.80	3	25.80	25.80	-2	11,586	-0.02%
2020/09/17	16	25.70	13	25.91	26.20	3	11,488	0.03%
2020/09/16	3	24.85	0	0.00	25.05	3	11,234	0.03%
2020/09/15	12	25.28	0	0.00	24.60	12	11,118	0.11%
2020/09/14	5	24.40	0	0.00	24.80	5	11,016	0.05%
2020/09/10	1	26.70	1	27.05	26.75	0	10,497	0.00%
2020/09/09	1	26.20	3	27.10	26.85	-2	10,275	-0.02%
2020/09/08	4	26.43	1	27.15	26.80	3	10,047	0.03%
2020/09/07	5	27.10	18	27.94	26.55	-13	9,623	-0.14%
2020/09/04	15	26.51	33	26.79	26.50	-18	8,815	-0.20%
2020/09/03	9	26.27	26	26.62	27.05	-17	8,244	-0.21%
2020/09/02	1	23.55	33	24.87	24.90	-32	7,000	-0.46%
2020/09/01	0	0.00	1	22.85	22.65	-1	6,496	-0.02%
2020/08/31	2	22.55	0	0.00	22.45	2	6,234	0.03%
2020/08/28	1	21.60	0	0.00	21.90	1	6,041	0.02%
2020/08/27	0	0.00	11	21.78	21.90	-11	5,673	-0.19%
2020/08/26	0	0.00	2	20.25	19.95	-2	5,067	-0.04%
2020/08/25	3	20.30	1	20.05	20.20	2	5,032	0.04%
2020/08/24	1	19.60	0	0.00	19.85	1	4,915	0.02%
2020/08/21	2	19.48	6	19.14	19.55	-4	4,886	-0.08%
2020/08/20	6	19.14	1	19.25	18.85	5	4,963	0.10%
2020/08/19	2	20.20	3	20.10	20.90	-1	4,736	-0.02%
2020/08/18	2	18.83	0	0.00	19.80	2	4,266	0.05%
2020/08/12	0	0.00	1	18.45	18.70	-1	4,213	-0.02%
2020/08/07	1	18.00	0	0.00	17.90	1	4,085	0.02%
2020/08/06	0	0.00	11	18.11	17.90	-11	4,075	-0.27%
2020/08/05	0	0.00	57	17.95	18.00	-57	4,059	-1.40%
2020/08/04	93	17.98	80	18.20	18.00	13	4,081	0.32%
2020/08/03	0	0.00	10	17.75	17.80	-10	4,062	-0.25%
2020/07/27	15	17.37	0	0.00	17.00	15	4,220	0.36%
2020/07/24	15	17.92	0	0.00	17.45	15	4,293	0.35%
2020/07/21	0	0.00	5	17.65	17.80	-5	4,319	-0.12%
2020/07/17	10	17.28	0	0.00	17.30	10	4,292	0.23%
2020/07/15	7	17.70	0	0.00	17.65	7	4,287	0.16%
2020/07/14	0	0.00	92	17.78	17.70	-92	4,294	-2.14%
2020/07/13	0	0.00	5	18.05	17.95	-5	4,277	-0.12%
2020/07/10	10	17.83	5	18.10	17.60	5	4,264	0.12%
2020/07/08	1	19.05	1	18.90	18.70	0	4,216	0.00%
2020/07/01	0	0.00	15	19.12	18.65	-15	3,990	-0.38%
2020/06/30	6	17.88	12	17.72	18.60	-6	3,672	-0.16%
2020/06/29	1	16.75	5	17.10	16.95	-4	3,300	-0.12%
2020/06/18	0	0.00	5	16.50	16.50	-5	3,215	-0.16%
2020/06/17	0	0.00	1	16.25	16.30	-1	3,198	-0.03%
2020/06/15	40	16.18	35	16.20	15.85	5	3,309	0.15%
2020/06/12	65	15.89	65	16.31	16.25	0	3,320	0.00%
2020/06/11	173	17.35	149	17.07	16.70	24	3,389	0.71%	大買/大賣/
2020/06/10	1	17.45	0	0.00	17.45	1	3,377	0.03%
2020/06/09	0	0.00	1	16.90	16.70	-1	3,350	-0.03%
2020/06/08	26	17.28	6	17.15	17.05	20	3,396	0.59%
2020/06/04	19	17.14	14	17.40	17.00	5	3,470	0.14%
2020/05/28	0	0.00	1	16.70	16.20	-1	3,425	-0.03%
2020/05/27	2	16.58	1	16.65	16.75	1	3,387	0.03%
2020/05/22	0	0.00	1	16.10	16.05	-1	3,160	-0.03%
2020/05/21	0	0.00	5	16.50	16.65	-5	3,123	-0.16%
2020/05/20	5	15.20	15	15.47	16.15	-10	2,953	-0.34%
2020/05/15	34	15.21	0	0.00	14.85	34	2,849	1.19%
2020/05/14	10	15.20	5	15.50	15.10	5	2,851	0.18%
2020/05/13	26	15.55	0	0.00	15.55	26	2,913	0.89%
2020/05/12	5	15.60	55	15.61	15.70	-50	2,917	-1.71%
2020/05/08	23	15.90	1	15.85	15.80	22	2,869	0.77%
2020/05/07	13	15.65	5	15.75	15.70	8	2,806	0.29%
2020/04/30	11	16.20	5	15.90	15.80	6	2,776	0.22%
2020/04/29	53	14.79	58	15.25	15.85	-5	2,673	-0.19%
2020/04/27	15	14.10	6	14.15	14.15	9	2,624	0.34%
2020/04/24	0	0.00	103	14.02	14.15	-103	2,632	-3.91%	大賣/鉅額交易
2020/04/23	98	13.55	10	13.53	13.65	88	2,656	3.31%
2020/04/22	46	13.05	46	13.20	13.25	0	2,648	0.00%
2020/04/21	80	13.75	70	13.83	13.10	10	2,655	0.38%
2020/04/20	5	13.75	0	0.00	13.80	5	2,647	0.19%
2020/04/15	20	14.15	8	14.10	14.10	12	2,565	0.47%
2020/04/14	0	0.00	5	14.10	14.10	-5	2,568	-0.19%
2020/04/13	15	13.83	4	13.85	14.00	11	2,557	0.43%
2020/03/31	0	0.00	38	12.37	12.40	-38	2,451	-1.55%
2020/03/30	38	12.45	0	0.00	12.45	38	2,448	1.55%
2020/03/25	0	0.00	5	12.75	12.45	-5	2,416	-0.21%
2020/03/24	5	12.25	0	0.00	12.25	5	2,414	0.21%
2020/03/20	0	0.00	9	11.89	12.00	-9	2,506	-0.36%
2020/03/19	26	11.10	26	11.18	11.15	0	2,494	0.00%
2020/03/12	9	14.68	0	0.00	13.65	9	2,133	0.42%
2020/03/11	5	15.15	0	0.00	15.15	5	2,112	0.24%
2020/03/10	5	15.10	5	15.40	15.50	0	2,095	0.00%
2020/03/03	71	16.38	71	16.52	16.70	0	1,944	0.00%
2020/02/26	15	16.32	0	0.00	16.15	15	2,030	0.74%
2020/02/20	0	0.00	108	16.99	16.70	-108	2,014	-5.36%	大賣/鉅額交易
2020/02/19	108	16.87	0	0.00	16.85	108	2,026	5.33%	大買/鉅額交易
2020/02/14	90	17.22	90	17.49	16.95	0	2,048	0.00%
2020/02/13	68	16.75	68	17.00	16.90	0	1,994	0.00%
2020/02/06	77	16.68	77	17.03	16.75	0	2,075	0.00%
2020/02/03	3	15.95	3	15.85	15.80	0	2,016	0.00%
2020/01/31	0	0.00	5	17.94	17.15	-5	1,975	-0.25%
2020/01/30	5	17.60	0	0.00	17.60	5	1,960	0.26%
2020/01/17	52	19.41	57	19.76	19.70	-5	1,923	-0.26%
2020/01/15	5	19.15	5	19.35	19.15	0	1,936	0.00%
2020/01/07	5	19.15	5	19.25	19.20	0	2,007	0.00%
2020/01/06	10	19.80	5	19.60	19.60	5	2,002	0.25%
2020/01/03	180	20.71	180	20.60	20.25	0	2,010	0.00%	大買/大賣/
2019/12/20	0	0.00	1	20.15	20.00	-1	2,001	-0.05%
2019/12/19	1	20.25	0	0.00	20.15	1	2,022	0.05%
2019/12/18	2	20.65	0	0.00	20.45	2	2,031	0.10%
2019/12/03	10	19.13	0	0.00	19.05	10	2,790	0.36%
2019/11/29	0	0.00	6	19.65	19.35	-6	2,885	-0.21%
2019/11/27	6	20.20	0	0.00	20.00	6	2,957	0.20%
2019/11/26	5	19.90	5	20.50	20.10	0	2,957	0.00%
2019/10/23	1	21.50	1	21.40	21.30	0	6,012	0.00%
2019/10/15	1	20.35	3	20.75	20.80	-2	7,441	-0.03%
2019/10/09	0	0.00	1	19.90	19.75	-1	8,158	-0.01%
2019/10/04	1	20.70	0	0.00	20.55	1	8,381	0.01%
2019/10/02	10	20.70	0	0.00	20.70	10	8,457	0.12%
2019/09/25	20	21.40	0	0.00	21.35	20	8,721	0.23%
2019/09/19	15	20.57	0	0.00	20.60	15	9,015	0.17%
2019/09/18	1	21.30	1	21.25	21.25	0	9,003	0.00%
2019/09/06	0	0.00	16	21.92	21.90	-16	9,289	-0.17%
2019/09/05	2	23.95	5	24.08	23.90	-3	9,024	-0.03%
2019/08/29	30	22.90	30	22.82	23.10	0	9,461	0.00%
2019/08/28	0	0.00	15	23.13	22.65	-15	9,760	-0.15%
2019/08/26	1	22.55	0	0.00	22.35	1	10,039	0.01%
2019/08/23	2	23.15	1	23.30	23.05	1	10,056	0.01%
2019/08/20	6	23.55	6	23.50	23.30	0	10,023	0.00%
2019/08/19	6	23.94	0	0.00	23.60	6	10,087	0.06%
2019/08/15	1	23.60	2	23.35	23.55	-1	10,122	-0.01%
2019/08/14	15	24.50	16	24.54	24.10	-1	10,156	-0.01%
2019/08/13	5	24.60	0	0.00	24.55	5	10,196	0.05%
2019/08/12	0	0.00	9	24.74	25.20	-9	10,248	-0.09%
2019/08/08	4	23.75	0	0.00	24.20	4	10,145	0.04%
2019/08/07	2	24.10	5	23.84	23.40	-3	10,179	-0.03%
2019/08/06	3	23.45	3	22.00	23.80	0	10,275	0.00%
2019/08/05	8	23.80	0	0.00	23.40	8	10,442	0.08%
2019/08/02	1	24.35	6	24.20	24.20	-5	10,482	-0.05%
2019/07/31	1	24.60	2	24.63	25.15	-1	10,606	-0.01%
2019/07/30	11	25.08	1	24.50	24.50	10	10,724	0.09%
2019/07/29	0	0.00	2	25.63	25.45	-2	10,701	-0.02%
2019/07/25	58	25.78	61	25.97	24.85	-3	10,930	-0.03%
2019/07/24	7	25.16	25	24.86	25.20	-18	10,584	-0.17%
2019/07/23	20	24.70	55	24.79	25.30	-35	10,457	-0.33%
2019/07/22	0	0.00	5	23.60	23.55	-5	10,439	-0.05%
2019/07/19	10	23.36	0	0.00	23.20	10	10,781	0.09%
2019/07/15	12	23.83	6	23.73	23.80	6	11,692	0.05%
2019/07/12	1	22.80	0	0.00	23.00	1	11,601	0.01%
2019/07/05	0	0.00	3	22.10	22.05	-3	13,022	-0.02%
2019/07/03	0	0.00	3	22.33	22.20	-3	12,998	-0.02%
2019/07/02	3	22.95	3	23.25	23.00	0	13,012	0.00%
2019/07/01	70	22.84	63	23.16	23.20	7	12,990	0.05%
2019/06/27	43	22.16	40	22.35	22.10	3	13,091	0.02%
2019/06/25	0	0.00	5	22.00	21.70	-5	13,071	-0.04%
2019/06/21	0	0.00	10	22.65	21.90	-10	12,986	-0.08%
2019/06/18	0	0.00	4	21.98	21.90	-4	12,754	-0.03%
2019/06/14	10	22.10	3	22.40	22.00	7	12,645	0.06%
2019/06/11	10	23.65	12	23.66	23.50	-2	12,353	-0.02%
2019/06/10	1	23.75	4	23.48	23.80	-3	12,185	-0.02%
2019/06/04	1	22.90	0	0.00	22.75	1	11,667	0.01%
2019/06/03	0	0.00	22	21.99	22.40	-22	11,335	-0.19%
2019/05/31	26	22.06	8	22.44	22.00	18	11,230	0.16%
2019/05/30	10	21.50	0	0.00	21.30	10	10,963	0.09%
2019/05/29	3	21.67	3	21.60	21.45	0	10,887	0.00%
2019/05/24	7	21.31	1	21.40	20.90	6	10,761	0.06%
2019/05/23	11	20.98	12	20.78	20.70	-1	10,643	-0.01%
2019/05/21	5	22.10	0	0.00	22.40	5	10,428	0.05%
2019/05/17	246	23.12	220	23.03	21.90	26	10,078	0.26%	大買/大賣/
2019/05/16	0	0.00	33	23.59	23.05	-33	9,818	-0.34%
2019/05/14	5	22.20	0	0.00	22.45	5	9,414	0.05%
2019/05/13	3	21.33	2	21.10	21.25	1	9,224	0.01%
2019/05/10	11	23.05	0	0.00	22.55	11	8,939	0.12%
2019/05/09	1	23.25	0	0.00	23.00	1	8,785	0.01%
2019/05/06	5	23.50	0	0.00	24.05	5	8,129	0.06%
2019/05/03	20	23.77	10	23.95	23.95	10	7,886	0.13%
2019/05/02	5	22.25	1	22.40	22.50	4	7,352	0.05%
2019/04/29	5	22.60	2	22.88	22.60	3	7,013	0.04%
2019/04/26	20	23.56	0	0.00	23.30	20	6,700	0.30%
2019/04/25	28	25.98	7	25.97	25.85	21	6,242	0.34%
2019/04/24	27	25.24	15	25.55	25.30	12	5,811	0.21%
2019/04/23	24	24.98	6	25.12	25.90	18	5,533	0.33%
2019/04/22	10	24.75	10	24.75	24.75	0	4,816	0.00%
2019/04/19	0	0.00	1	22.20	22.50	-1	4,435	-0.02%
2019/04/18	1	22.70	12	22.30	22.65	-11	4,305	-0.26%
2019/04/17	0	0.00	190	21.55	22.00	-190	3,889	-4.89%	大賣/鉅額交易
2019/04/16	5	22.04	0	0.00	21.60	5	3,652	0.14%
2019/04/15	100	21.95	0	0.00	22.10	100	3,007	3.33%
2019/04/12	91	19.16	1	20.10	20.10	90	2,737	3.29%
2019/04/11	0	0.00	160	18.54	18.85	-160	2,404	-6.65%	大賣/鉅額交易
2019/04/02	160	17.44	0	0.00	17.35	160	1,646	9.72%	大買/鉅額交易
2019/03/28	0	0.00	1	14.70	14.30	-1	1,090	-0.09%
2019/03/25	1	14.20	0	0.00	14.20	1	1,040	0.10%
2019/03/22	0	0.00	1	14.50	14.70	-1	1,028	-0.10%
2019/03/21	0	0.00	1	14.40	14.50	-1	973	-0.10%
2019/03/19	0	0.00	1	13.80	13.85	-1	927	-0.11%
2019/03/15	1	13.45	0	0.00	13.45	1	921	0.11%
2019/03/12	1	13.95	0	0.00	14.00	1	896	0.11%
2019/03/08	1	13.55	0	0.00	13.80	1	894	0.11%
2019/02/25	0	0.00	4	14.75	14.55	-4	863	-0.46%
2019/02/22	4	14.45	15	14.47	14.50	-11	822	-1.34%
2019/01/16	0	0.00	11	14.45	14.70	-11	645	-1.70%
2019/01/15	10	14.55	0	0.00	14.55	10	623	1.60%
2018/10/18	0	0.00	1	10.75	10.75	-1	397	-0.25%
2018/10/11	0	0.00	1	9.99	9.95	-1	407	-0.25%
2018/08/27	0	0.00	3	12.10	12.20	-3	491	-0.61%
2018/08/16	3	12.15	0	0.00	12.10	3	502	0.60%
2018/06/27	0	0.00	1	14.00	14.00	-1	417	-0.24%
2018/06/25	0	0.00	3	14.00	13.95	-3	423	-0.71%
2018/06/22	3	14.05	0	0.00	14.10	3	423	0.71%
2018/06/19	0	0.00	1	14.00	13.95	-1	414	-0.24%
2018/06/12	0	0.00	1	14.00	14.05	-1	414	-0.24%
2018/06/04	0	0.00	5	14.30	14.50	-5	510	-0.98%
2018/05/31	10	13.80	0	0.00	13.80	10	467	2.14%
2018/05/22	3	13.42	0	0.00	13.20	3	486	0.62%
2018/05/17	5	13.40	0	0.00	13.35	5	494	1.01%
2018/04/23	0	0.00	5	13.60	13.55	-5	692	-0.72%
2018/03/23	1	14.50	0	0.00	14.55	1	935	0.11%
2018/03/13	0	0.00	1	15.40	15.40	-1	991	-0.10%
2018/03/12	0	0.00	30	15.50	15.55	-30	995	-3.01%
2018/03/09	30	15.20	0	0.00	15.15	30	906	3.31%
2018/02/21	0	0.00	2	14.90	14.85	-2	1,013	-0.20%
2018/02/01	0	0.00	5	15.40	15.30	-5	979	-0.51%
2018/01/31	7	15.74	0	0.00	15.45	7	958	0.73%
2018/01/05	5	16.25	0	0.00	16.10	5	782	0.64%