合勤控 (3704)-兆豐-民生券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-民生券商分點個股進出

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-民生券商分點個股進出
兆豐-民生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
2024/11/20	0	39.55	7	39.74	39.55	-7	2,323	-0.30%
2024/11/19	0	0.00	2	39.70	40.25	-2	2,300	-0.09%
2024/11/18	3	39.97	0	0.00	39.15	3	2,196	0.14%
2024/11/15	7	42.70	0	0.00	42.95	7	2,116	0.33%
2024/11/13	0	0.00	1.2	40.88	40.55	-1.2	2,007	-0.06%
2024/11/12	0.1	40.70	0	0.00	40.80	0.1	1,991	0.01%
2024/11/08	0	0.00	1	41.10	40.35	-1	1,916	-0.05%
2024/10/29	0.1	40.65	1	41.00	41.75	-0.9	1,506	-0.06%
2024/10/28	0	0.00	1.1	40.65	40.00	-1.1	1,428	-0.08%
2024/10/25	0	0.00	0.1	40.00	40.80	-0.1	1,313	-0.01%
2024/10/24	0	39.20	2.1	39.35	38.60	-2.1	1,229	-0.17%
2024/10/23	2	39.50	0	0.00	39.60	2	1,161	0.17%
2024/10/17	0	36.40	0	0.00	36.30	0	1,135	0.00%
2024/10/16	1	36.10	0	0.00	36.95	1	1,184	0.08%
2024/09/19	0	0.00	1	38.00	38.05	-1	1,211	-0.08%
2024/09/12	0	0.00	1	35.55	35.45	-1	1,212	-0.08%
2024/09/06	1	36.80	0	0.00	36.80	1	1,200	0.08%
2024/09/02	0	0.00	6	39.32	39.25	-6	1,128	-0.53%
2024/08/29	0	0.00	10	37.10	37.20	-10	1,108	-0.90%
2024/08/26	1	36.50	0	0.00	36.50	1	1,144	0.09%
2024/08/06	2	30.90	1	31.10	31.55	1	1,583	0.06%
2024/08/05	2	33.15	0	0.00	33.15	2	1,562	0.13%
2024/07/29	2	36.00	0	0.00	36.00	2	1,652	0.12%
2024/07/19	0	0.00	1	39.35	39.05	-1	1,665	-0.06%
2024/07/18	1	40.80	2	40.20	40.05	-1	1,658	-0.06%
2024/07/16	0	0.00	2	40.05	39.90	-2	1,619	-0.12%
2024/07/15	2	39.70	0	0.00	39.45	2	1,648	0.12%
2024/07/08	1	40.00	0	0.00	40.15	1	1,791	0.06%
2024/06/24	1	39.90	0	0.00	39.80	1	2,604	0.04%
2024/06/17	0	0.00	2	40.00	40.45	-2	3,631	-0.06%
2024/06/13	0	0.00	20	39.70	39.80	-20	3,752	-0.53%
2024/06/07	2	40.60	2	40.50	40.70	0	4,000	0.00%
2024/05/28	0	0.00	2	41.80	41.95	-2	4,077	-0.05%
2024/05/23	10	42.75	0	0.00	41.90	10	4,078	0.25%
2024/05/20	0	0.00	2	40.50	41.20	-2	3,973	-0.05%
2024/05/16	2	40.55	0	0.00	40.35	2	3,964	0.05%
2024/04/19	0	0.00	14	42.17	41.60	-14	4,028	-0.35%
2024/04/17	1	43.35	2	42.95	43.25	-1	3,999	-0.03%
2024/04/16	0	0.00	1	43.30	43.30	-1	3,978	-0.03%
2024/04/15	0	0.00	94	45.13	45.00	-94	3,975	-2.36%
2024/04/12	0	0.00	1	45.75	46.05	-1	3,967	-0.03%
2024/04/10	0	0.00	1	47.25	46.60	-1	3,956	-0.03%
2024/04/08	45	47.69	45	47.99	47.60	0	3,932	0.00%
2024/04/03	3	46.20	3	46.70	47.60	0	3,890	0.00%
2024/04/02	0	0.00	3	46.70	46.70	-3	3,867	-0.08%
2024/04/01	12	47.09	0	0.00	47.00	12	3,867	0.31%
2024/03/29	3	46.65	70	47.21	46.65	-67	3,756	-1.78%
2024/03/28	415	49.44	264	48.19	48.00	151	3,645	4.14%	大買/大賣/鉅額交易
2024/03/27	12	48.50	11	48.46	49.35	1	3,444	0.03%
2024/03/26	2	46.80	0	0.00	46.05	2	3,353	0.06%
2024/03/25	0	0.00	0.9	47.78	47.60	-0.9	3,316	-0.03%
2024/03/22	14	50.41	11	51.06	49.70	3	3,287	0.09%
2024/03/21	10	48.82	20	50.77	50.10	-10	3,078	-0.32%
2024/03/13	0	0.00	1	48.30	48.00	-1	2,830	-0.04%
2024/03/05	0	0.00	1	45.95	46.30	-1	3,515	-0.03%
2024/02/29	0	0.00	1	44.90	45.00	-1	3,766	-0.03%
2024/02/23	1	46.55	0	0.00	46.05	1	3,947	0.03%
2024/02/19	2	46.55	4	46.21	47.00	-2	3,987	-0.05%
2024/02/16	1	43.85	0	0.00	44.70	1	3,988	0.03%
2024/02/15	0	0.00	1	46.00	46.30	-1	3,936	-0.03%
2024/02/05	0	0.00	5	46.15	46.05	-5	3,947	-0.13%
2024/01/29	2	48.85	0	0.00	48.90	2	4,398	0.05%
2024/01/24	13	49.46	0	0.00	49.25	13	5,089	0.26%
2024/01/03	2	49.95	0	0.00	49.80	2	8,103	0.02%
2024/01/02	0	0.00	2	50.40	50.40	-2	8,119	-0.02%
2023/12/25	0	0.00	1	50.30	50.30	-1	8,371	-0.01%
2023/12/20	0	0.00	2	51.60	52.00	-2	8,398	-0.02%
2023/12/19	2	50.50	14	51.96	50.90	-12	8,363	-0.14%
2023/12/15	1	53.00	0	0.00	53.10	1	8,299	0.01%
2023/12/14	15	54.88	34	54.38	54.50	-19	8,327	-0.23%
2023/12/13	38	54.49	5	54.30	54.50	33	8,395	0.39%
2023/12/12	1	53.30	1	53.10	52.70	0	8,449	0.00%
2023/12/11	2	53.45	1	54.10	53.50	1	8,671	0.01%
2023/12/04	4	54.30	3	54.63	54.00	1	10,200	0.01%
2023/12/01	57	54.35	37	54.26	53.90	20	10,257	0.19%
2023/11/30	8	55.00	3	54.77	56.00	5	10,021	0.05%
2023/11/29	0	0.00	31	52.82	54.10	-31	9,771	-0.32%
2023/11/27	32	51.74	2	52.70	51.60	30	9,608	0.31%
2023/11/24	1	52.30	0	0.00	52.40	1	9,529	0.01%
2023/11/07	3	51.87	3	51.93	51.80	0	9,737	0.00%
2023/11/03	10	54.20	13	54.73	54.20	-3	9,586	-0.03%
2023/11/02	12	55.12	7	54.89	54.50	5	9,547	0.05%
2023/11/01	5	53.82	2	55.40	53.60	3	9,320	0.03%
2023/10/31	26	56.19	24	54.77	54.60	2	9,116	0.02%
2023/10/30	2	54.45	2	54.45	54.50	0	8,906	0.00%
2023/10/25	9	54.59	4	55.25	53.80	5	8,600	0.06%
2023/10/19	4	50.95	8	50.61	51.70	-4	7,973	-0.05%
2023/10/18	10	49.15	10	49.38	49.15	0	7,759	0.00%
2023/10/17	3	48.22	0	0.00	47.80	3	7,642	0.04%
2023/10/16	0	0.00	0.3	46.10	46.35	-0.3	7,756	0.00%
2023/10/05	0	0.00	0.8	50.20	50.10	-0.8	10,094	-0.01%
2023/10/02	0	0.00	2	50.60	50.50	-2	10,622	-0.02%
2023/09/28	2	50.10	0	0.00	50.00	2	10,858	0.02%
2023/09/19	0.3	51.87	0	0.00	51.00	0.3	13,223	0.00%
2023/09/18	0	0.00	1	51.60	51.70	-1	13,148	-0.01%
2023/09/15	1	52.60	2	53.10	52.80	-1	12,973	-0.01%
2023/09/14	10	54.52	12	56.08	54.50	-2	12,763	-0.02%
2023/09/13	6	55.43	6	54.60	54.50	0	12,510	0.00%
2023/09/12	7	54.34	3	55.47	55.50	4	12,206	0.03%
2023/09/11	1	53.00	1	51.80	51.80	0	11,812	0.00%
2023/09/08	14	52.21	13	51.86	52.20	1	11,697	0.01%
2023/09/07	5	51.46	6	52.25	52.00	-1	11,481	-0.01%
2023/09/06	4	50.39	1	50.20	50.30	3	10,955	0.03%
2023/09/01	1	47.10	0	0.00	46.95	1	10,780	0.01%
2023/08/25	0	0.00	60	47.11	47.05	-60	11,119	-0.54%
2023/08/24	10	48.95	0	0.00	48.80	10	11,390	0.09%
2023/08/23	50	48.63	0	0.00	48.25	50	11,415	0.44%
2023/08/21	2	47.15	3	46.78	46.95	-1	11,404	-0.01%
2023/08/18	0	0.00	1	46.80	46.80	-1	11,447	-0.01%
2023/08/17	1	51.90	0	0.00	52.00	1	11,238	0.01%
2023/08/15	0	0.00	1	49.85	49.85	-1	11,257	-0.01%
2023/08/11	2	50.50	2	49.75	50.00	0	11,680	0.00%
2023/08/10	0	0.00	1	50.00	50.40	-1	11,659	-0.01%
2023/08/09	1	52.90	0	0.00	51.80	1	11,666	0.01%
2023/08/08	1	51.10	1	51.60	51.60	0	11,701	0.00%
2023/08/02	0.4	51.00	4	50.93	51.50	-3.6	11,735	-0.03%
2023/08/01	0.3	53.00	0	0.00	53.00	0.3	11,710	0.00%
2023/07/31	2	55.20	0	0.00	54.00	2	11,505	0.02%
2023/07/28	0	0.00	2	53.70	53.50	-2	11,278	-0.02%
2023/07/26	0.3	56.20	1	55.20	54.80	-0.7	11,207	-0.01%
2023/07/25	1	56.80	0	0.00	55.80	1	11,333	0.01%
2023/07/24	3	57.40	2	57.20	56.70	1	11,244	0.01%
2023/07/21	0	57.40	0	0.00	57.60	0	11,102	0.00%
2023/07/20	2	59.00	2	59.50	59.10	0	11,050	0.00%
2023/07/19	0	0.00	0.5	59.60	59.30	-0.5	10,975	0.00%
2023/07/18	4.5	64.60	2	64.20	62.00	2.5	10,892	0.02%
2023/07/17	55	65.38	55.2	65.44	65.70	-0.2	10,605	0.00%
2023/07/14	18.2	62.15	18	59.42	61.80	0.2	10,948	0.00%
2023/07/13	1	57.80	4	57.68	57.30	-3	10,666	-0.03%
2023/07/12	0	0.00	3	54.80	55.00	-3	10,168	-0.03%
2023/07/11	7	55.41	8	54.40	55.70	-1	9,857	-0.01%
2023/07/10	3	53.73	2	54.15	53.80	1	9,630	0.01%
2023/07/07	16	54.70	17.4	55.26	54.10	-1.4	9,521	-0.02%
2023/07/06	13	55.58	10	55.51	55.70	3	9,299	0.03%
2023/07/05	37	54.60	46	55.02	54.70	-9	9,021	-0.10%
2023/07/04	109	52.30	102	52.36	53.60	7	8,640	0.08%	大買/大賣/
2023/07/03	18	50.22	27.4	50.39	51.10	-9.4	7,928	-0.12%
2023/06/30	2	44.15	9	46.45	46.50	-7	7,340	-0.10%
2023/06/29	11	43.24	1	43.70	43.30	10	6,640	0.15%
2023/06/27	0	0.00	12	40.50	40.35	-12	6,381	-0.19%
2023/06/20	0	0.00	1	41.90	41.40	-1	6,494	-0.02%
2023/06/16	1	43.15	0	0.00	43.00	1	6,511	0.02%
2023/06/15	17	42.57	20	42.76	42.45	-3	6,480	-0.05%
2023/06/14	0	0.00	30	42.12	42.70	-30	6,485	-0.46%
2023/06/08	0	0.00	3	41.90	41.50	-3	6,758	-0.04%
2023/06/07	10	42.20	5	42.35	42.30	5	6,742	0.07%
2023/06/06	0	0.00	2	42.70	42.65	-2	6,759	-0.03%
2023/06/01	6	43.49	1.1	43.51	43.55	4.9	6,780	0.07%
2023/05/31	3	44.60	5	44.80	44.50	-2	6,732	-0.03%
2023/05/30	12	44.69	5	44.83	45.20	7	6,569	0.11%
2023/05/29	0	0.00	1	43.35	43.85	-1	6,305	-0.02%
2023/05/25	2	43.60	0	0.00	43.25	2	6,220	0.03%
2023/05/24	2	43.85	0	0.00	43.85	2	6,208	0.03%
2023/05/23	0	0.00	50	43.20	42.85	-50	6,152	-0.81%
2023/05/22	51	42.90	0	0.00	42.70	51	6,191	0.82%
2023/05/19	10	42.30	1	42.25	41.90	9	6,263	0.14%
2023/05/17	9	42.61	8	42.58	42.95	1	6,108	0.02%
2023/05/15	30	40.95	0	0.00	40.80	30	6,372	0.47%
2023/05/09	0	0.00	4	40.40	39.90	-4	6,282	-0.06%
2023/05/08	1	41.30	0	0.00	41.30	1	6,264	0.02%
2023/05/05	1	40.50	0	0.00	40.35	1	6,243	0.02%
2023/04/21	6	40.62	6	42.47	40.20	0	7,310	0.00%
2023/04/20	3	44.65	0	0.00	42.85	3	7,429	0.04%
2023/04/19	1	44.00	1	45.80	45.40	0	7,285	0.00%
2023/04/18	0	0.00	0.9	41.40	43.90	-0.9	6,706	-0.01%
2023/04/14	0.2	38.80	0	0.00	38.80	0.2	7,088	0.00%
2023/04/13	0.3	38.80	0	0.00	39.00	0.3	7,168	0.00%
2023/03/28	0.1	36.60	0	0.00	36.55	0.1	7,547	0.00%
2023/03/27	0	0.00	1	36.85	37.35	-1	7,572	-0.01%
2023/03/23	1	36.55	0	0.00	36.60	1	7,621	0.01%
2023/03/16	0	0.00	4	37.36	37.00	-4	7,551	-0.05%
2023/03/15	0	0.00	2	40.05	39.60	-2	7,418	-0.03%
2023/03/13	0	0.00	1	39.90	41.45	-1	7,325	-0.01%
2023/03/10	0	0.00	4	40.60	40.40	-4	7,281	-0.05%
2023/03/09	2	40.25	1	40.85	41.00	1	7,308	0.01%
2023/03/07	3	40.85	0	0.00	41.10	3	7,709	0.04%
2023/03/06	1	40.50	0	0.00	40.55	1	7,721	0.01%
2023/03/01	0	0.00	1	39.85	39.70	-1	7,732	-0.01%
2023/02/24	0	0.00	1	39.10	39.15	-1	7,673	-0.01%
2023/02/22	0	0.00	10	38.92	38.90	-10	7,635	-0.13%
2023/02/20	1	40.40	1	40.15	40.40	0	7,538	0.00%
2023/02/16	5	40.24	104	40.16	40.10	-99	7,411	-1.34%	大賣/
2023/02/15	1	39.55	12	39.35	39.60	-11	7,402	-0.15%
2023/02/14	3	39.53	5	39.18	39.20	-2	7,415	-0.03%
2023/02/13	128	39.83	5	40.20	39.85	123	7,365	1.67%	大買/鉅額交易
2023/02/09	2	38.73	0	0.00	38.55	2	7,002	0.03%
2023/02/07	0	0.00	4	38.10	38.50	-4	6,809	-0.06%
2023/02/06	4	37.30	0	0.00	37.45	4	6,746	0.06%
2023/02/03	0	0.00	2	38.20	38.20	-2	6,678	-0.03%
2023/02/02	3	38.80	0.9	39.50	38.40	2.1	6,569	0.03%
2023/02/01	32	38.46	31	37.32	38.20	1	6,158	0.02%
2023/01/30	2	35.73	2	35.48	36.50	0	5,826	0.00%
2023/01/16	0	0.00	8	35.24	35.00	-8	5,719	-0.14%
2023/01/13	5	35.80	5	36.50	35.80	0	5,644	0.00%
2023/01/12	7	36.21	6	36.26	36.80	1	5,549	0.02%
2023/01/11	2	36.85	0	0.00	36.15	2	5,374	0.04%
2023/01/10	9	38.25	3	38.22	39.00	6	4,943	0.12%
2023/01/05	5	38.20	1	37.85	37.85	4	4,255	0.09%
2023/01/04	3	36.48	2	36.83	38.15	1	3,886	0.03%
2023/01/03	1	35.65	1	34.75	34.70	0	3,545	0.00%
2022/12/27	0	0.00	1	34.60	34.60	-1	3,378	-0.03%
2022/12/26	1	33.50	0	0.00	33.95	1	3,333	0.03%
2022/12/22	3	34.65	3	34.55	34.65	0	3,365	0.00%
2022/12/21	2	34.40	2	34.23	34.55	0	3,342	0.00%
2022/12/16	0	0.00	7	33.77	33.75	-7	3,065	-0.23%
2022/12/15	0	0.00	1	33.90	33.25	-1	3,035	-0.03%
2022/12/08	0	0.00	3	31.60	31.80	-3	2,969	-0.10%
2022/12/07	10	31.99	7	31.66	31.45	3	2,955	0.10%
2022/12/06	1	32.50	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	0.00	12	33.00	33.00	-12	2,877	-0.42%
2022/12/02	0	0.00	15	32.89	32.65	-15	2,848	-0.53%
2022/12/01	26	32.81	0	0.00	32.65	26	2,817	0.92%
2022/11/30	11	32.80	3	32.75	32.75	8	2,764	0.29%
2022/11/29	2	35.18	4	35.24	33.85	-2	2,614	-0.08%
2022/11/28	0	0.00	1	33.20	33.80	-1	2,280	-0.04%
2022/11/25	1	33.75	0	0.00	33.55	1	2,214	0.05%
2022/11/18	1	32.00	0	0.00	31.50	1	2,139	0.05%
2022/11/17	0	0.00	0.5	32.40	32.70	-0.5	2,142	-0.02%
2022/11/16	0	0.00	7	31.85	31.75	-7	2,118	-0.33%
2022/11/15	7	32.30	0	0.00	32.10	7	2,144	0.33%
2022/11/09	9	30.39	16	30.81	30.80	-7	2,382	-0.29%
2022/11/02	0	0.00	0.4	26.60	26.60	-0.4	2,543	-0.02%
2022/09/28	10	25.95	0	0.00	24.20	10	3,449	0.29%
2022/09/21	10	29.15	10	29.42	29.15	0	3,516	0.00%
2022/09/14	0	0.00	3	29.65	30.60	-3	3,346	-0.09%
2022/09/12	0	0.00	20	29.10	30.05	-20	3,279	-0.61%
2022/09/07	10	27.70	0	0.00	27.75	10	3,230	0.31%
2022/08/30	0	0.00	2	27.48	27.60	-2	3,423	-0.06%
2022/08/29	3	27.33	1	27.25	27.25	2	3,425	0.06%
2022/08/18	0	0.00	2	28.95	29.10	-2	3,278	-0.06%
2022/08/09	10	28.90	0	0.00	28.60	10	3,034	0.33%
2022/08/08	2	32.15	0	0.00	31.55	2	2,837	0.07%
2022/07/29	0	0.00	3	30.80	31.05	-3	2,557	-0.12%
2022/07/28	7	31.42	4	31.01	30.80	3	2,583	0.12%
2022/07/20	0	0.00	1	29.20	29.30	-1	2,296	-0.04%
2022/07/19	0	0.00	3	29.00	28.80	-3	2,283	-0.13%
2022/07/18	4	28.56	0	0.00	28.50	4	2,348	0.17%
2022/07/08	0	0.00	1	25.55	26.20	-1	2,181	-0.05%
2022/07/07	2	25.00	1	25.20	25.25	1	2,166	0.05%
2022/06/08	0	0.00	15	29.50	29.40	-15	2,176	-0.69%
2022/05/11	15	27.46	0	0.00	26.50	15	2,736	0.55%
2022/05/06	10	30.45	10	30.83	30.40	0	2,848	0.00%
2022/04/25	1	30.35	1	30.05	29.00	0	2,756	0.00%
2022/04/22	1	30.30	13	30.83	31.10	-12	2,748	-0.44%
2022/04/21	13	30.25	10	29.18	30.30	3	2,660	0.11%
2022/04/20	0	0.00	5	28.75	28.60	-5	2,601	-0.19%
2022/04/19	14	28.30	0	0.00	28.40	14	2,674	0.52%
2022/04/08	3	30.40	0	0.00	30.35	3	3,096	0.10%
2022/03/29	0	0.00	1	30.10	30.00	-1	3,889	-0.03%
2022/03/25	0	0.00	1	30.45	30.55	-1	4,065	-0.02%
2022/03/24	1	29.40	0	0.00	29.75	1	4,146	0.02%
2022/03/22	1	29.15	0	0.00	29.60	1	5,160	0.02%
2022/03/07	0	0.00	1	30.15	30.30	-1	8,158	-0.01%
2022/03/03	0	0.00	2	32.05	32.00	-2	9,062	-0.02%
2022/02/15	0	0.00	1	33.20	33.20	-1	11,053	-0.01%
2022/02/14	0	0.00	20	32.30	32.75	-20	11,359	-0.18%
2022/02/08	20	31.90	0	0.00	32.50	20	12,135	0.16%
2022/01/20	1	31.50	1	31.50	31.50	0	14,716	0.00%
2022/01/17	0	0.00	3	32.40	32.40	-3	15,327	-0.02%
2022/01/12	0	0.00	2	32.35	31.70	-2	15,217	-0.01%
2022/01/06	4	33.49	0	0.00	33.10	4	14,936	0.03%
2022/01/04	1	34.95	0	0.00	34.80	1	14,758	0.01%
2021/12/29	3	35.83	22	35.75	35.85	-19	14,539	-0.13%
2021/12/28	1	34.85	12	34.91	34.80	-11	14,164	-0.08%
2021/12/27	0	0.00	10	34.20	34.30	-10	14,043	-0.07%
2021/12/24	1	34.10	0	0.00	34.05	1	13,992	0.01%
2021/12/22	1	34.35	1	34.60	34.45	0	13,856	0.00%
2021/12/21	5	34.60	8	35.10	34.60	-3	13,780	-0.02%
2021/12/20	21	35.62	34	35.00	34.85	-13	13,655	-0.10%
2021/12/17	9	36.27	3	35.93	34.80	6	13,513	0.04%
2021/12/16	24	37.07	11	36.97	36.40	13	12,900	0.10%
2021/12/15	24	36.82	22	36.42	37.15	2	12,473	0.02%
2021/12/14	37	36.03	35	36.13	35.55	2	11,620	0.02%
2021/12/13	14	35.22	3	35.57	36.95	11	10,959	0.10%
2021/12/10	1	33.15	3	33.98	34.35	-2	10,117	-0.02%
2021/12/09	2	32.85	4	33.08	33.00	-2	9,808	-0.02%
2021/12/01	3	33.02	2	33.15	33.00	1	9,401	0.01%
2021/11/30	28	34.51	2	35.10	33.85	26	9,268	0.28%
2021/11/29	3	32.67	8	32.89	33.90	-5	8,606	-0.06%
2021/11/26	0	0.00	1	31.90	31.70	-1	8,314	-0.01%
2021/11/25	0	0.00	1	32.90	32.50	-1	8,207	-0.01%
2021/11/24	1	32.40	0	0.00	32.50	1	8,124	0.01%
2021/11/23	3	33.22	1	32.90	32.90	2	8,030	0.02%
2021/11/22	6	33.88	13.3	33.85	34.50	-7.3	7,800	-0.09%
2021/11/19	0.1	32.50	15	32.52	32.70	-15	7,347	-0.20%
2021/11/18	1	32.20	2	32.25	32.00	-1	7,251	-0.01%
2021/11/17	3	32.88	0	0.00	32.95	3	7,145	0.04%
2021/11/16	7.2	33.52	2	34.30	33.25	5.2	6,923	0.07%
2021/11/15	4	33.24	9	33.29	33.60	-5	6,507	-0.08%
2021/11/12	7	32.83	3	32.15	32.00	4	6,142	0.07%
2021/11/11	8	33.15	51	33.38	33.65	-43	5,978	-0.72%
2021/11/10	13	32.22	14	32.36	32.15	-1	5,654	-0.02%
2021/11/09	4	31.93	1	32.15	32.00	3	5,524	0.05%
2021/11/08	7	32.45	17	32.82	31.85	-10	5,313	-0.19%
2021/11/05	8	31.75	2	32.13	31.70	6	5,067	0.12%
2021/11/04	16	32.99	0	0.00	33.40	16	4,765	0.34%
2021/11/03	22	33.69	16	34.31	34.00	6	4,395	0.14%
2021/11/02	21	32.86	2	34.90	32.45	19	3,723	0.51%
2021/11/01	4	31.73	21	31.23	31.80	-17	2,947	-0.58%
2021/10/28	21	30.79	1	30.45	30.65	20	2,475	0.81%
2021/10/27	5	29.26	6	29.15	30.10	-1	1,917	-0.05%
2021/10/26	3	26.38	2	26.55	27.40	1	1,606	0.06%
2021/10/25	2	26.00	2	26.25	26.65	0	1,444	0.00%
2021/10/05	0	0.00	1	22.85	22.95	-1	1,656	-0.06%
2021/09/29	0	0.00	2	24.10	24.25	-2	1,702	-0.12%
2021/09/27	0	0.00	1	24.30	24.40	-1	1,734	-0.06%
2021/09/13	1	24.00	0	0.00	24.00	1	2,025	0.05%
2021/09/10	0	0.00	1	24.15	24.05	-1	2,075	-0.05%
2021/09/08	1	23.45	0	0.00	23.40	1	2,125	0.05%
2021/09/02	0	0.00	2	25.40	25.30	-2	2,216	-0.09%
2021/08/27	0	0.00	1	25.30	25.30	-1	2,327	-0.04%
2021/08/26	1	25.60	0	0.00	25.50	1	2,373	0.04%
2021/08/04	1	27.15	0	0.00	27.00	1	3,246	0.03%
2021/07/12	1	28.30	1	28.50	29.00	0	6,794	0.00%
2021/07/07	0	0.00	3	28.10	28.10	-3	7,468	-0.04%
2021/07/05	1	29.55	0	0.00	29.55	1	7,844	0.01%
2021/07/02	0	0.00	1	28.65	28.90	-1	8,340	-0.01%
2021/06/29	1	30.05	0	0.00	29.70	1	8,611	0.01%
2021/06/28	0	0.00	1	30.90	30.85	-1	8,647	-0.01%
2021/06/25	1	30.55	6	30.55	30.20	-5	8,719	-0.06%
2021/06/24	0	0.00	8	30.46	30.40	-8	8,839	-0.09%
2021/06/23	1	30.40	9	30.52	30.30	-8	8,897	-0.09%
2021/06/22	25	29.43	2	29.55	29.25	23	8,927	0.26%
2021/06/21	2	29.25	0	0.00	29.05	2	9,026	0.02%
2021/06/18	2	30.40	0	0.00	30.20	2	9,240	0.02%
2021/06/11	0	0.00	1	29.95	29.85	-1	11,596	-0.01%
2021/06/10	1	30.25	0	0.00	30.30	1	11,688	0.01%
2021/06/09	2	30.30	0	0.00	30.20	2	11,698	0.02%
2021/06/07	1	29.65	1	29.95	30.05	0	11,818	0.00%
2021/06/03	1	30.90	0	0.00	30.85	1	12,032	0.01%
2021/06/02	1	30.60	0	0.00	30.35	1	12,054	0.01%
2021/05/21	0	0.00	2	28.58	28.15	-2	12,352	-0.02%
2021/05/20	1	27.90	2	28.60	27.55	-1	12,445	-0.01%
2021/05/19	2	28.28	2	28.48	28.10	0	12,562	0.00%
2021/05/18	3	27.27	2	26.80	27.65	1	12,706	0.01%
2021/05/17	2	26.05	2	26.60	25.15	0	12,748	0.00%
2021/05/14	3	28.40	0	0.00	27.25	3	12,678	0.02%
2021/05/13	1	25.30	3	25.18	27.40	-2	12,643	-0.02%
2021/05/12	1	27.40	0	0.00	27.25	1	12,565	0.01%
2021/05/11	4	30.30	1	31.00	30.25	3	12,569	0.02%
2021/05/10	0	0.00	5	33.70	33.60	-5	12,477	-0.04%
2021/05/05	2	34.50	0	0.00	34.30	2	12,613	0.02%
2021/05/04	3	33.85	0	0.00	34.15	3	12,701	0.02%
2021/05/03	4	37.08	0	0.00	35.85	4	12,767	0.03%
2021/04/28	2	41.50	2	40.25	40.25	0	12,866	0.00%
2021/04/27	6	41.11	0	0.00	40.85	6	13,042	0.05%
2021/04/26	1	40.25	0	0.00	40.25	1	13,061	0.01%
2021/04/22	5	40.50	5	40.25	40.10	0	13,773	0.00%
2021/04/21	1	39.05	2	39.93	39.85	-1	14,141	-0.01%
2021/04/20	5	39.75	17	39.72	39.60	-12	14,373	-0.08%
2021/04/19	14	38.98	6	38.78	38.75	8	15,418	0.05%
2021/04/16	17	39.91	12	39.83	39.55	5	15,814	0.03%
2021/04/15	0	0.00	8	39.13	39.95	-8	16,479	-0.05%
2021/04/14	3	38.20	3	37.98	38.15	0	16,602	0.00%
2021/04/13	1	39.50	13	39.84	38.30	-12	16,968	-0.07%
2021/04/12	1	39.30	10	38.78	38.40	-9	16,948	-0.05%
2021/04/09	8	38.93	7	38.95	39.25	1	17,440	0.01%
2021/04/08	15	39.89	8	39.69	40.30	7	17,428	0.04%
2021/04/07	0	0.00	2	38.20	38.25	-2	17,461	-0.01%
2021/04/06	0	0.00	1	37.40	37.45	-1	18,866	-0.01%
2021/04/01	7	37.65	2	38.05	37.10	5	19,334	0.03%
2021/03/30	1	37.00	0	0.00	37.60	1	20,714	0.00%
2021/03/29	2	37.30	10	37.52	37.50	-8	21,509	-0.04%
2021/03/25	1	35.65	0	0.00	35.65	1	23,830	0.00%
2021/03/24	0	0.00	1	35.75	35.80	-1	25,025	0.00%
2021/03/23	5	36.80	0	0.00	36.15	5	26,093	0.02%
2021/03/22	11	37.97	2	37.95	37.80	9	26,222	0.03%
2021/03/19	74	40.61	59	39.96	39.60	15	26,119	0.06%
2021/03/18	10	38.99	20	39.53	40.25	-10	25,229	-0.04%
2021/03/17	1	36.40	0	0.00	36.60	1	24,370	0.00%
2021/03/15	1	36.10	0	0.00	35.70	1	24,270	0.00%
2021/03/10	0	0.00	1	34.50	34.30	-1	24,678	0.00%
2021/03/09	1	33.10	1	33.25	33.10	0	24,846	0.00%
2021/03/08	1	36.10	0	0.00	34.95	1	24,903	0.00%
2021/03/04	10	36.35	0	0.00	36.05	10	24,957	0.04%
2021/02/22	1	37.75	0	0.00	37.75	1	24,986	0.00%
2021/02/18	0	0.00	1	37.95	38.20	-1	24,740	0.00%
2021/02/01	3	35.30	0	0.00	35.45	3	24,415	0.01%
2021/01/29	3	36.40	0	0.00	35.50	3	24,313	0.01%
2021/01/22	1	35.65	8	36.83	37.45	-7	23,720	-0.03%
2021/01/21	3	37.23	2	36.75	36.75	1	23,559	0.00%
2021/01/20	9	36.96	9	37.51	36.50	0	23,326	0.00%
2021/01/19	7	39.41	24	38.34	38.15	-17	23,052	-0.07%
2021/01/18	8	40.19	0	0.00	39.00	8	22,831	0.04%
2021/01/15	5	42.75	6	41.25	41.00	-1	22,491	0.00%
2021/01/14	20	43.53	20	44.66	43.50	0	22,488	0.00%
2021/01/13	30	42.53	20	42.21	41.70	10	21,737	0.05%
2021/01/12	22	43.07	64	44.60	42.85	-42	21,315	-0.20%
2021/01/11	1	40.80	3	41.32	42.65	-2	20,131	-0.01%
2021/01/08	58	40.88	15	41.61	40.55	43	19,633	0.22%
2021/01/06	0	0.00	507	39.63	38.55	-507	18,306	-2.77%	大賣/鉅額交易
2021/01/05	0	0.00	1	39.50	40.35	-1	18,040	-0.01%
2021/01/04	106	38.86	30	40.05	40.75	76	17,867	0.43%	大買/
2020/12/31	101	38.28	0	0.00	38.15	101	17,309	0.58%	大買/鉅額交易
2020/12/30	105	38.76	1	38.95	38.35	104	17,109	0.61%	大買/鉅額交易
2020/12/29	208	39.04	24	37.48	38.25	184	16,723	1.10%	大買/鉅額交易
2020/12/28	1	36.95	2	36.83	36.00	-1	15,251	-0.01%
2020/12/25	5	36.86	4	36.63	36.65	1	14,758	0.01%
2020/12/24	31	35.52	159	36.50	36.25	-128	14,288	-0.90%	大賣/鉅額交易
2020/12/23	32	33.85	402	35.12	36.05	-370	13,292	-2.78%	大賣/鉅額交易
2020/12/22	355	34.16	150	33.54	32.80	205	12,574	1.63%	大買/大賣/鉅額交易
2020/12/21	385	33.79	12	34.29	33.55	373	11,724	3.18%	大買/鉅額交易
2020/12/18	5	32.88	42	32.21	33.25	-37	10,285	-0.36%
2020/12/17	0	0.00	6	28.73	30.25	-6	9,150	-0.07%
2020/12/16	0	0.00	8	27.41	27.50	-8	8,098	-0.10%
2020/12/15	7	26.09	0	0.00	25.00	7	7,823	0.09%
2020/12/11	0	0.00	1	25.70	25.85	-1	7,962	-0.01%
2020/12/10	0	0.00	1	26.95	26.75	-1	7,917	-0.01%
2020/12/09	1	26.80	1	27.25	26.85	0	8,019	0.00%
2020/12/08	1	26.75	0	0.00	26.90	1	8,289	0.01%
2020/12/07	2	26.53	8	26.50	26.10	-6	8,353	-0.07%
2020/12/04	12	27.59	1	27.30	27.05	11	8,439	0.13%
2020/12/03	0	0.00	7	27.01	27.00	-7	8,639	-0.08%
2020/12/02	6	26.78	4	25.75	26.10	2	9,256	0.02%
2020/12/01	3	25.48	0	0.00	25.75	3	9,645	0.03%
2020/11/30	0	0.00	30	25.49	25.25	-30	10,792	-0.28%
2020/11/27	0	0.00	101	25.22	25.25	-101	11,261	-0.90%	大賣/鉅額交易
2020/11/26	48	25.00	50	25.43	24.90	-2	11,479	-0.02%
2020/11/24	1	25.35	0	0.00	24.65	1	11,937	0.01%
2020/11/20	1	24.85	1	24.65	24.80	0	12,444	0.00%
2020/11/13	0	0.00	22	24.18	24.15	-22	13,225	-0.17%
2020/11/12	0	0.00	51	24.14	23.80	-51	13,343	-0.38%
2020/11/09	9	23.77	9	23.58	23.60	0	13,353	0.00%
2020/11/04	1	23.05	1	23.30	23.35	0	13,422	0.00%
2020/11/03	0	0.00	3	23.30	23.25	-3	13,424	-0.02%
2020/11/02	0	0.00	6	23.05	22.70	-6	13,424	-0.04%
2020/10/30	6	22.90	0	0.00	22.55	6	13,365	0.04%
2020/10/29	2	23.03	0	0.00	23.20	2	13,389	0.01%
2020/10/28	1	23.50	2	23.75	23.55	-1	13,387	-0.01%
2020/10/27	52	23.96	1	23.70	23.45	51	13,326	0.38%
2020/10/26	50	23.99	0	0.00	23.65	50	13,214	0.38%
2020/10/23	24	23.97	23	24.36	24.00	1	13,074	0.01%
2020/10/22	92	25.19	20	24.73	24.25	72	12,983	0.55%
2020/10/21	8	25.62	14	26.13	26.55	-6	12,328	-0.05%
2020/10/20	0	0.00	10	23.90	24.15	-10	11,968	-0.08%
2020/10/19	0	0.00	5	23.90	23.85	-5	11,935	-0.04%
2020/10/13	6	23.89	1	23.60	23.95	5	11,794	0.04%
2020/10/12	0	0.00	2	25.30	25.35	-2	11,516	-0.02%
2020/10/07	2	25.35	1	25.30	25.50	1	11,380	0.01%
2020/10/06	3	25.38	1	25.45	25.15	2	11,320	0.02%
2020/09/30	10	24.10	0	0.00	24.75	10	11,203	0.09%
2020/09/29	1	23.90	0	0.00	23.80	1	11,248	0.01%
2020/09/23	11	25.37	11	25.64	25.10	0	11,214	0.00%
2020/09/22	11	25.21	4	25.59	24.70	7	11,382	0.06%
2020/09/18	1	25.80	0	0.00	25.80	1	11,586	0.01%
2020/09/17	0	0.00	4	25.81	26.20	-4	11,488	-0.03%
2020/09/16	1	25.30	6	25.21	25.05	-5	11,234	-0.04%
2020/09/14	1	24.05	9	24.09	24.80	-8	11,016	-0.07%
2020/09/11	14	24.98	6	24.97	25.00	8	10,845	0.07%
2020/09/10	5	26.48	0	0.00	26.75	5	10,497	0.05%
2020/09/09	10	26.13	8	26.26	26.85	2	10,275	0.02%
2020/09/08	22	26.43	23	26.80	26.80	-1	10,047	-0.01%
2020/09/07	1	28.00	9	28.05	26.55	-8	9,623	-0.08%
2020/09/04	42	27.26	17	26.68	26.50	25	8,815	0.28%
2020/09/03	29	26.19	32	26.10	27.05	-3	8,244	-0.04%
2020/09/02	3	23.55	23	24.86	24.90	-20	7,000	-0.29%
2020/09/01	14	22.88	0	0.00	22.65	14	6,496	0.22%
2020/08/31	8	22.21	15	22.54	22.45	-7	6,234	-0.11%
2020/08/28	7	21.41	4	21.68	21.90	3	6,041	0.05%
2020/08/27	15	21.13	18	21.59	21.90	-3	5,673	-0.05%
2020/08/26	2	20.23	0	0.00	19.95	2	5,067	0.04%
2020/08/25	1	20.25	0	0.00	20.20	1	5,032	0.02%
2020/08/20	2	19.48	0	0.00	18.85	2	4,963	0.04%
2020/08/19	16	20.45	18	20.98	20.90	-2	4,736	-0.04%
2020/08/18	0	0.00	3	19.40	19.80	-3	4,266	-0.07%
2020/08/17	1	19.35	1	19.35	18.80	0	4,145	0.00%
2020/08/14	0	0.00	3	18.80	18.75	-3	4,257	-0.07%
2020/08/12	3	18.70	1	18.25	18.70	2	4,213	0.05%
2020/08/11	2	18.10	2	18.35	18.00	0	4,143	0.00%
2020/08/10	1	18.10	1	18.25	17.95	0	4,083	0.00%
2020/08/07	1	17.95	1	18.20	17.90	0	4,085	0.00%
2020/08/06	1	18.10	1	18.30	17.90	0	4,075	0.00%
2020/08/05	0	0.00	1	18.15	18.00	-1	4,059	-0.02%
2020/08/04	0	0.00	10	18.05	18.00	-10	4,081	-0.25%
2020/07/30	10	17.15	1	17.05	17.00	9	4,092	0.22%
2020/07/24	0	0.00	20	17.60	17.45	-20	4,293	-0.47%
2020/07/21	1	17.75	0	0.00	17.80	1	4,319	0.02%
2020/07/15	4	18.05	2	18.20	17.65	2	4,287	0.05%
2020/07/14	2	17.95	2	18.15	17.70	0	4,294	0.00%
2020/07/13	1	17.95	5	18.02	17.95	-4	4,277	-0.09%
2020/07/10	4	17.95	10	17.88	17.60	-6	4,264	-0.14%
2020/07/09	11	18.50	0	0.00	18.45	11	4,237	0.26%
2020/07/08	2	18.80	3	18.65	18.70	-1	4,216	-0.02%
2020/07/07	3	18.20	0	0.00	18.05	3	4,145	0.07%
2020/07/06	3	18.97	0	0.00	18.80	3	4,142	0.07%
2020/07/03	2	18.55	7	18.81	19.20	-5	4,183	-0.12%
2020/07/02	1	18.45	2	18.50	18.60	-1	4,055	-0.02%
2020/07/01	3	18.92	1	19.15	18.65	2	3,990	0.05%
2020/06/30	1	18.35	47	18.59	18.60	-46	3,672	-1.25%
2020/06/29	4	16.99	7	17.11	16.95	-3	3,300	-0.09%
2020/06/23	0	0.00	1	16.05	16.05	-1	3,208	-0.03%
2020/06/22	1	16.20	1	16.40	16.15	0	3,210	0.00%
2020/06/19	1	16.45	0	0.00	16.20	1	3,221	0.03%
2020/06/18	1	16.35	3	16.38	16.50	-2	3,215	-0.06%
2020/06/17	0	0.00	1	16.30	16.30	-1	3,198	-0.03%
2020/06/16	1	16.10	0	0.00	16.20	1	3,229	0.03%
2020/06/15	2	16.15	1	15.95	15.85	1	3,309	0.03%
2020/06/12	0	0.00	1	16.20	16.25	-1	3,320	-0.03%
2020/06/11	2	17.25	0	0.00	16.70	2	3,389	0.06%
2020/06/10	0	0.00	24	17.38	17.45	-24	3,377	-0.71%
2020/06/09	0	0.00	9	17.00	16.70	-9	3,350	-0.27%
2020/06/08	2	17.05	2	17.15	17.05	0	3,396	0.00%
2020/06/05	2	17.03	1	17.00	17.05	1	3,375	0.03%
2020/06/04	0	0.00	2	17.08	17.00	-2	3,470	-0.06%
2020/06/03	2	16.70	1	16.90	16.70	1	3,412	0.03%
2020/06/02	3	16.62	0	0.00	16.70	3	3,385	0.09%
2020/06/01	1	16.55	0	0.00	16.55	1	3,382	0.03%
2020/05/27	0	0.00	4	16.55	16.75	-4	3,387	-0.12%
2020/05/26	2	15.95	1	16.05	15.95	1	3,206	0.03%
2020/05/22	2	16.30	1	16.60	16.05	1	3,160	0.03%
2020/05/21	3	16.75	0	0.00	16.65	3	3,123	0.10%
2020/05/20	0	0.00	12	16.03	16.15	-12	2,953	-0.41%
2020/05/18	0	0.00	1	14.90	14.75	-1	2,856	-0.04%
2020/05/12	3	15.97	0	0.00	15.70	3	2,917	0.10%
2020/05/11	1	16.05	0	0.00	16.10	1	2,905	0.03%
2020/05/08	0	0.00	1	15.85	15.80	-1	2,869	-0.03%
2020/05/06	3	15.27	5	15.49	15.70	-2	2,807	-0.07%
2020/05/05	1	15.40	2	15.63	15.45	-1	2,781	-0.04%
2020/05/04	3	15.27	4	15.33	15.45	-1	2,765	-0.04%
2020/04/30	13	15.82	0	0.00	15.80	13	2,776	0.47%
2020/04/29	0	0.00	2	15.85	15.85	-2	2,673	-0.07%
2020/04/28	10	14.40	1	14.35	14.45	9	2,607	0.35%
2020/04/22	7	13.00	7	12.97	13.25	0	2,648	0.00%
2020/04/17	1	14.20	0	0.00	13.70	1	2,645	0.04%
2020/04/10	30	13.90	0	0.00	14.00	30	2,550	1.18%
2020/04/08	3	13.30	3	14.30	14.30	0	2,552	0.00%
2020/03/27	0	0.00	1	12.45	12.10	-1	2,434	-0.04%
2020/03/26	10	12.45	0	0.00	12.50	10	2,420	0.41%
2020/03/25	5	12.55	5	12.50	12.45	0	2,416	0.00%
2020/03/24	1	12.15	0	0.00	12.25	1	2,414	0.04%
2020/03/18	1	11.40	0	0.00	11.60	1	2,404	0.04%
2020/03/17	1	10.75	1	11.10	11.15	0	2,353	0.00%
2020/02/24	1	16.45	0	0.00	16.25	1	2,032	0.05%
2020/02/20	10	16.92	0	0.00	16.70	10	2,014	0.50%
2020/02/14	24	17.13	0	0.00	16.95	24	2,048	1.17%
2020/01/20	2	19.58	0	0.00	19.55	2	1,935	0.10%
2020/01/17	5	19.75	7	19.90	19.70	-2	1,923	-0.10%
2020/01/15	1	19.40	0	0.00	19.15	1	1,936	0.05%
2020/01/08	2	19.08	0	0.00	19.00	2	1,974	0.10%
2020/01/07	1	19.35	0	0.00	19.20	1	2,007	0.05%
2020/01/03	5	20.16	0	0.00	20.25	5	2,010	0.25%
2020/01/02	0	0.00	2	20.40	20.45	-2	1,951	-0.10%
2019/12/31	6	20.30	1	20.45	20.20	5	1,940	0.26%
2019/12/27	2	20.33	0	0.00	20.15	2	1,908	0.10%
2019/12/20	0	0.00	1	20.10	20.00	-1	2,001	-0.05%
2019/12/18	1	20.30	0	0.00	20.45	1	2,031	0.05%
2019/12/04	0	0.00	1	18.95	19.05	-1	2,646	-0.04%
2019/12/02	0	0.00	1	19.35	19.20	-1	2,805	-0.04%
2019/11/29	2	19.43	0	0.00	19.35	2	2,885	0.07%
2019/11/26	2	20.45	2	20.25	20.10	0	2,957	0.00%
2019/11/22	0	0.00	1	19.50	19.20	-1	2,892	-0.03%
2019/11/21	1	19.20	0	0.00	19.20	1	2,954	0.03%
2019/11/20	0	0.00	1	19.30	19.30	-1	2,994	-0.03%
2019/11/19	1	19.50	0	0.00	19.45	1	3,052	0.03%
2019/11/18	0	0.00	2	19.65	19.70	-2	3,147	-0.06%
2019/11/14	1	19.15	2	19.70	19.10	-1	3,300	-0.03%
2019/11/13	0	0.00	3	19.88	19.80	-3	3,370	-0.09%
2019/11/12	3	19.87	2	19.70	20.00	1	3,463	0.03%
2019/11/11	2	20.00	1	19.95	19.95	1	3,625	0.03%
2019/11/06	0	0.00	2	20.73	20.90	-2	4,211	-0.05%
2019/11/04	0	0.00	20	20.30	20.25	-20	4,369	-0.46%
2019/11/01	0	0.00	2	20.18	20.15	-2	4,472	-0.04%
2019/10/31	4	20.65	0	0.00	20.45	4	4,606	0.09%
2019/10/30	1	20.80	9	20.96	20.90	-8	4,701	-0.17%
2019/10/29	1	20.75	0	0.00	20.70	1	4,846	0.02%
2019/10/28	1	21.30	1	21.55	21.20	0	5,075	0.00%
2019/10/25	0	0.00	2	21.33	21.30	-2	5,373	-0.04%
2019/10/24	2	21.28	0	0.00	21.25	2	5,531	0.04%
2019/10/23	4	21.26	3	21.28	21.30	1	6,012	0.02%
2019/10/22	1	20.65	2	20.70	20.60	-1	6,347	-0.02%
2019/10/21	1	20.65	60	20.74	20.60	-59	6,843	-0.86%
2019/10/16	60	21.19	0	0.00	20.80	60	7,262	0.83%
2019/10/09	0	0.00	2	19.75	19.75	-2	8,158	-0.02%
2019/10/08	10	20.00	0	0.00	20.00	10	8,301	0.12%
2019/09/24	0	0.00	4	21.60	21.50	-4	8,981	-0.04%
2019/09/23	0	0.00	2	21.60	21.60	-2	8,992	-0.02%
2019/09/20	0	0.00	1	21.60	21.45	-1	9,075	-0.01%
2019/09/17	1	21.30	0	0.00	21.30	1	9,031	0.01%
2019/09/12	0	0.00	1	21.80	21.70	-1	9,259	-0.01%
2019/09/11	1	21.80	0	0.00	21.70	1	9,315	0.01%
2019/09/10	1	21.65	0	0.00	21.45	1	9,316	0.01%
2019/09/09	0	0.00	14	21.36	21.40	-14	9,323	-0.15%
2019/09/06	7	22.69	14	22.14	21.90	-7	9,289	-0.08%
2019/09/05	17	23.98	17	24.05	23.90	0	9,024	0.00%
2019/09/04	0	0.00	12	23.40	23.50	-12	8,979	-0.13%
2019/09/03	10	23.81	1	23.60	23.40	9	9,117	0.10%
2019/09/02	0	0.00	1	23.30	23.35	-1	9,293	-0.01%
2019/08/27	1	23.10	0	0.00	22.80	1	9,820	0.01%
2019/08/23	0	0.00	15	23.12	23.05	-15	10,056	-0.15%
2019/08/22	2	23.50	0	0.00	23.45	2	10,082	0.02%
2019/08/21	1	23.30	2	23.00	23.30	-1	10,069	-0.01%
2019/08/16	1	24.15	7	24.10	23.90	-6	10,136	-0.06%
2019/08/15	7	23.72	0	0.00	23.55	7	10,122	0.07%
2019/08/14	13	24.67	4	24.85	24.10	9	10,156	0.09%
2019/08/13	1	24.75	0	0.00	24.55	1	10,196	0.01%
2019/08/12	1	25.20	4	25.48	25.20	-3	10,248	-0.03%
2019/08/08	0	0.00	14	24.11	24.20	-14	10,145	-0.14%
2019/08/07	12	23.78	0	0.00	23.40	12	10,179	0.12%
2019/08/06	4	22.68	2	23.10	23.80	2	10,275	0.02%
2019/08/05	3	23.67	1	23.80	23.40	2	10,442	0.02%
2019/08/02	4	23.89	0	0.00	24.20	4	10,482	0.04%
2019/08/01	2	24.95	121	24.77	24.75	-119	10,520	-1.13%	大賣/鉅額交易
2019/07/31	2	24.50	4	25.19	25.15	-2	10,606	-0.02%
2019/07/30	16	24.89	5	24.92	24.50	11	10,724	0.10%
2019/07/29	125	25.86	4	25.54	25.45	121	10,701	1.13%	大買/鉅額交易
2019/07/26	15	24.64	24	24.97	25.00	-9	10,917	-0.08%
2019/07/25	18	25.71	24	25.96	24.85	-6	10,930	-0.05%
2019/07/24	155	25.73	156	25.14	25.20	-1	10,584	-0.01%	大買/大賣/
2019/07/23	179	24.41	163	24.67	25.30	16	10,457	0.15%	大買/大賣/
2019/07/22	1	23.40	1	23.60	23.55	0	10,439	0.00%
2019/07/19	0	0.00	1	23.35	23.20	-1	10,781	-0.01%
2019/07/18	49	24.16	42	23.62	23.20	7	10,979	0.06%
2019/07/17	3	23.97	13	24.42	24.60	-10	11,513	-0.09%
2019/07/16	6	23.45	2	23.78	23.95	4	11,728	0.03%
2019/07/15	8	23.88	1	23.60	23.80	7	11,692	0.06%
2019/07/12	4	22.70	2	22.43	23.00	2	11,601	0.02%
2019/07/11	1	22.10	1	22.30	22.20	0	11,660	0.00%
2019/07/09	0	0.00	1	21.90	21.95	-1	12,431	-0.01%
2019/07/08	0	0.00	1	21.90	21.80	-1	12,696	-0.01%
2019/07/05	1	22.10	0	0.00	22.05	1	13,022	0.01%
2019/07/04	1	22.20	0	0.00	22.10	1	13,018	0.01%
2019/07/03	1	23.00	0	0.00	22.20	1	12,998	0.01%
2019/07/02	5	22.91	5	23.00	23.00	0	13,012	0.00%
2019/07/01	1	23.25	1	23.45	23.20	0	12,990	0.00%
2019/06/27	1	22.10	1	22.45	22.10	0	13,091	0.00%
2019/06/26	1	21.70	1	21.95	21.95	0	13,095	0.00%
2019/06/20	0	0.00	3	22.65	22.65	-3	12,853	-0.02%
2019/06/19	0	0.00	1	22.35	22.45	-1	12,779	-0.01%
2019/06/18	0	0.00	1	21.95	21.90	-1	12,754	-0.01%
2019/06/17	1	21.90	1	22.25	21.80	0	12,716	0.00%
2019/06/14	3	22.08	2	21.95	22.00	1	12,645	0.01%
2019/06/13	1	22.80	1	22.90	22.60	0	12,537	0.00%
2019/06/12	7	23.37	7	23.34	23.10	0	12,451	0.00%
2019/06/11	3	23.58	1	23.60	23.50	2	12,353	0.02%
2019/06/10	2	23.60	10	23.23	23.80	-8	12,185	-0.07%
2019/06/06	1	22.75	1	22.75	22.75	0	11,932	0.00%
2019/06/05	7	23.01	32	22.96	22.30	-25	11,846	-0.21%
2019/06/04	32	22.81	2	23.10	22.75	30	11,667	0.26%
2019/06/03	2	21.98	2	22.33	22.40	0	11,335	0.00%
2019/05/31	3	22.50	4	22.05	22.00	-1	11,230	-0.01%
2019/05/30	1	21.30	0	0.00	21.30	1	10,963	0.01%
2019/05/29	1	21.50	1	21.70	21.45	0	10,887	0.00%
2019/05/28	0	0.00	3	21.23	21.40	-3	10,807	-0.03%
2019/05/27	2	20.90	2	21.08	21.00	0	10,773	0.00%
2019/05/24	3	20.98	5	21.33	20.90	-2	10,761	-0.02%
2019/05/23	4	21.09	0	0.00	20.70	4	10,643	0.04%
2019/05/21	2	21.90	5	22.35	22.40	-3	10,428	-0.03%
2019/05/20	2	21.05	2	21.25	22.05	0	10,295	0.00%
2019/05/17	6	22.92	0	0.00	21.90	6	10,078	0.06%
2019/05/16	2	23.68	0	0.00	23.05	2	9,818	0.02%
2019/05/15	12	22.53	0	0.00	22.70	12	9,560	0.13%
2019/05/13	2	21.05	2	21.33	21.25	0	9,224	0.00%
2019/05/09	3	22.95	0	0.00	23.00	3	8,785	0.03%
2019/05/07	13	24.48	2	24.55	23.60	11	8,399	0.13%
2019/05/06	0	0.00	3	24.17	24.05	-3	8,129	-0.04%
2019/05/03	4	23.58	2	23.65	23.95	2	7,886	0.03%
2019/05/02	0	0.00	1	22.30	22.50	-1	7,352	-0.01%
2019/04/30	4	22.83	2	22.95	23.05	2	7,161	0.03%
2019/04/29	2	22.18	2	22.65	22.60	0	7,013	0.00%
2019/04/26	2	23.43	2	23.38	23.30	0	6,700	0.00%
2019/04/25	18	25.77	18	25.93	25.85	0	6,242	0.00%
2019/04/24	2	25.10	1	25.30	25.30	1	5,811	0.02%
2019/04/23	5	25.10	6	24.73	25.90	-1	5,533	-0.02%
2019/04/22	0	0.00	30	24.75	24.75	-30	4,816	-0.62%
2019/04/19	6	22.60	28	22.17	22.50	-22	4,435	-0.50%
2019/04/18	23	22.37	8	22.68	22.65	15	4,305	0.35%
2019/04/17	34	21.95	20	21.87	22.00	14	3,889	0.36%
2019/04/16	15	22.36	5	21.73	21.60	10	3,652	0.27%
2019/04/12	9	20.05	15	20.05	20.10	-6	2,737	-0.22%
2019/04/11	0	0.00	1	18.60	18.85	-1	2,404	-0.04%
2019/04/08	2	17.33	2	17.50	17.40	0	1,925	0.00%
2019/04/03	4	17.35	0	0.00	17.55	4	1,775	0.23%
2019/04/02	0	0.00	73	16.69	17.35	-73	1,646	-4.43%
2019/03/27	20	14.65	1	14.40	14.55	19	1,081	1.76%
2019/03/25	2	14.25	1	14.35	14.20	1	1,040	0.10%
2019/03/14	20	13.90	0	0.00	13.90	20	906	2.21%
2019/02/22	2	14.60	0	0.00	14.50	2	822	0.24%
2019/02/18	0	0.00	1	13.80	13.75	-1	759	-0.13%
2019/02/11	1	13.40	1	13.70	13.35	0	723	0.00%
2019/01/30	1	13.45	0	0.00	13.55	1	714	0.14%
2019/01/25	20	13.99	0	0.00	13.85	20	707	2.83%
2019/01/10	2	14.00	3	14.13	14.05	-1	464	-0.22%
2018/11/07	0	0.00	1	11.45	11.45	-1	343	-0.29%
2018/10/19	0	0.00	3	10.70	10.70	-3	392	-0.76%
2018/09/07	30	11.45	0	0.00	11.20	30	481	6.23%
2018/09/03	3	12.05	0	0.00	12.05	3	486	0.62%
2018/08/30	10	12.25	0	0.00	12.05	10	487	2.05%
2018/06/19	6	14.10	0	0.00	13.95	6	414	1.45%
2018/06/04	3	14.50	0	0.00	14.50	3	510	0.59%
2018/05/29	1	13.85	0	0.00	13.80	1	466	0.21%
2018/05/09	0	0.00	1	13.25	13.25	-1	541	-0.18%
2018/03/30	3	13.90	0	0.00	13.95	3	924	0.32%
2018/03/27	0	0.00	4	14.30	14.30	-4	930	-0.43%
2018/03/23	0	0.00	1	14.50	14.55	-1	935	-0.11%
2018/03/19	0	0.00	5	14.71	14.70	-5	1,004	-0.50%
2018/03/09	2	15.20	4	15.25	15.15	-2	906	-0.22%
2018/03/06	1	14.90	0	0.00	14.90	1	1,002	0.10%
2018/03/02	2	14.98	0	0.00	14.95	2	1,008	0.20%
2018/03/01	1	15.15	0	0.00	15.15	1	1,011	0.10%
2018/01/19	0	0.00	15	15.55	15.45	-15	897	-1.67%
2018/01/08	0	0.00	1	16.40	16.00	-1	829	-0.12%
2018/01/04	1	16.25	3	15.90	16.25	-2	759	-0.26%
2018/01/03	4	15.48	1	15.65	15.65	3	662	0.45%