合勤控 (3704)-美好-苗栗券商分點個股進出

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
39.85
漲跌
▲0.15
漲幅
+0.38%
成交量
1,545張
產業
上市通信網路類股▲0.24%
498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－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗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
2024/05/07	2	40.13	5	39.35	39.70	-3	4,123	-0.07%
2024/04/30	0	0.00	1	41.50	41.50	-1	4,050	-0.02%
2024/04/26	0	0.00	4	41.10	40.95	-4	4,057	-0.10%
2024/04/25	0	0.00	10	41.70	40.85	-10	4,048	-0.25%
2024/04/19	1	42.60	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1	42.40	0	0.00	42.30	1	4,017	0.02%
2024/04/17	1	43.30	0	0.00	43.25	1	3,999	0.03%
2024/04/16	1	44.20	0	0.00	43.30	1	3,978	0.03%
2024/04/15	3	45.25	0	0.00	45.00	3	3,975	0.08%
2024/04/11	1	46.15	0	0.00	45.80	1	3,955	0.03%
2024/04/08	1	48.00	0	0.00	47.60	1	3,932	0.03%
2024/04/03	0	0.00	20	47.43	47.60	-20	3,890	-0.51%
2024/04/02	0	0.00	10	46.70	46.70	-10	3,867	-0.26%
2024/04/01	0	0.00	4	47.16	47.00	-4	3,867	-0.10%
2024/03/29	10	47.22	0	0.00	46.65	10	3,756	0.27%
2024/03/28	20	48.89	10	49.35	48.00	10	3,645	0.27%
2024/03/27	5	46.40	13	48.10	49.35	-8	3,444	-0.23%
2024/03/26	10	46.61	7	46.15	46.05	3	3,353	0.09%
2024/03/25	12	48.40	0	0.00	47.60	12	3,316	0.36%
2024/03/22	13	50.25	12	51.67	49.70	1	3,287	0.03%
2024/03/21	7	50.09	8	50.58	50.10	-1	3,078	-0.03%
2024/03/20	6	48.57	7	48.87	48.05	-1	2,792	-0.04%
2024/03/15	0	0.00	1	47.50	47.30	-1	2,880	-0.03%
2024/03/14	10	48.40	0	0.00	47.70	10	2,908	0.34%
2024/03/12	0	0.00	1	46.20	46.70	-1	2,769	-0.04%
2024/03/11	1	44.60	2	45.05	44.90	-1	2,767	-0.04%
2024/03/08	2	44.40	0	0.00	44.45	2	2,836	0.07%
2024/02/23	8	46.64	15	46.17	46.05	-7	3,947	-0.18%
2024/02/22	0	0.00	14	46.70	46.55	-14	3,967	-0.35%
2024/02/21	13	47.07	2	46.50	46.50	11	4,000	0.27%
2024/02/20	1	46.25	0	0.00	46.10	1	3,986	0.03%
2024/02/19	6	46.33	0	0.00	47.00	6	3,987	0.15%
2024/02/16	6	44.13	2	44.60	44.70	4	3,988	0.10%
2024/02/02	0	0.00	5	46.70	46.65	-5	4,004	-0.12%
2024/02/01	5	47.00	0	0.00	47.10	5	4,120	0.12%
2024/01/31	3	47.85	0	0.00	47.75	3	4,120	0.07%
2024/01/09	5	48.40	0	0.00	48.25	5	8,045	0.06%
2024/01/03	3	49.90	5	49.80	49.80	-2	8,103	-0.02%
2024/01/02	1	50.60	0	0.00	50.40	1	8,119	0.01%
2023/12/29	5	50.90	3	50.80	50.80	2	8,197	0.02%
2023/12/22	6	50.92	15	50.50	50.50	-9	8,438	-0.11%
2023/12/21	11	51.17	5	50.50	50.50	6	8,439	0.07%
2023/12/20	21	51.95	17	52.31	52.00	4	8,398	0.05%
2023/12/19	7	51.19	0	0.00	50.90	7	8,363	0.08%
2023/12/18	1	53.20	19	53.66	52.70	-18	8,309	-0.22%
2023/12/15	107	54.46	67	53.21	53.10	40	8,299	0.48%	大買/
2023/12/14	11	54.56	10	54.40	54.50	1	8,327	0.01%
2023/12/13	1	54.10	12	54.43	54.50	-11	8,395	-0.13%
2023/12/11	5	53.30	1	53.40	53.50	4	8,671	0.05%
2023/12/08	6	52.00	7	52.46	51.80	-1	8,948	-0.01%
2023/12/07	11	52.58	8	52.80	51.90	3	9,357	0.03%
2023/12/06	16	53.96	14	52.93	52.80	2	9,495	0.02%
2023/12/05	9	53.92	23	52.86	53.50	-14	9,723	-0.14%
2023/12/04	0	0.00	3.1	54.59	54.00	-3.1	10,200	-0.03%
2023/12/01	38	54.89	10	54.27	53.90	28	10,257	0.27%
2023/11/30	21	54.56	32	55.13	56.00	-11	10,021	-0.11%
2023/11/29	35	53.46	38	53.61	54.10	-3	9,771	-0.03%
2023/11/28	0	0.00	12	52.40	52.50	-12	9,621	-0.12%
2023/11/27	27	51.98	5	52.70	51.60	22	9,608	0.23%
2023/11/24	10	51.75	10	51.67	52.40	0	9,529	0.00%
2023/11/22	0	0.00	16	50.71	50.90	-16	9,409	-0.17%
2023/11/20	3	50.67	9.1	50.52	50.90	-6.1	9,467	-0.06%
2023/11/17	10	49.90	16	49.92	49.95	-6	9,524	-0.06%
2023/11/16	8	49.52	13	49.72	49.55	-5	9,555	-0.05%
2023/11/15	16	50.91	22	49.79	49.75	-6	9,636	-0.06%
2023/11/14	10	49.52	11	50.26	50.40	-1	9,847	-0.01%
2023/11/13	10	49.43	0	0.00	49.05	10	9,868	0.10%
2023/11/10	17	49.62	28	49.12	49.00	-11	9,861	-0.11%
2023/11/09	37	50.72	27	50.03	49.65	10	9,814	0.10%
2023/11/08	2	52.00	5	52.10	51.90	-3	9,719	-0.03%
2023/11/07	23	52.06	10	52.03	51.80	13	9,737	0.13%
2023/11/06	15	54.04	18	54.37	53.50	-3	9,628	-0.03%
2023/11/03	9	54.03	6	54.87	54.20	3	9,586	0.03%
2023/11/02	30.1	54.55	35	55.10	54.50	-4.9	9,547	-0.05%
2023/11/01	22	54.27	22.2	54.02	53.60	-0.2	9,320	0.00%
2023/10/31	24	55.36	13.8	55.69	54.60	10.2	9,116	0.11%
2023/10/30	15	54.30	20	54.82	54.50	-5	8,906	-0.06%
2023/10/27	27	53.50	45	54.02	54.20	-18	8,926	-0.20%
2023/10/26	30	53.03	22	53.41	53.20	8	8,793	0.09%
2023/10/25	28	53.35	31	54.66	53.80	-3	8,600	-0.03%
2023/10/24	12	50.29	22	51.53	52.30	-10	8,070	-0.12%
2023/10/23	25	50.53	15	49.30	49.70	10	7,970	0.13%
2023/10/20	12	51.12	15	51.15	51.10	-3	7,969	-0.04%
2023/10/19	14	50.00	19	50.65	51.70	-5	7,973	-0.06%
2023/10/18	19	48.23	22	48.69	49.15	-3	7,759	-0.04%
2023/10/17	17	48.08	18	47.99	47.80	-1	7,642	-0.01%
2023/10/16	7	46.46	5	46.30	46.35	2	7,756	0.03%
2023/10/13	10	47.33	6	47.03	46.90	4	8,279	0.05%
2023/10/12	9	47.76	0	0.00	47.70	9	8,758	0.10%
2023/10/11	10	48.91	17	48.25	48.00	-7	9,279	-0.08%
2023/10/06	10	50.17	10	49.13	49.10	0	9,802	0.00%
2023/10/05	10	49.03	10	50.30	50.10	0	10,094	0.00%
2023/10/04	10	48.88	11	48.35	48.30	-1	10,295	-0.01%
2023/10/03	1	50.00	0	0.00	49.00	1	10,417	0.01%
2023/10/02	2	50.20	1	50.10	50.50	1	10,622	0.01%
2023/09/28	8.5	49.87	7	49.90	50.00	1.5	10,858	0.01%
2023/09/27	8	48.91	5	48.45	48.40	3	11,149	0.03%
2023/09/26	5	50.50	5	50.90	50.10	0	11,794	0.00%
2023/09/25	0	0.00	1	51.50	50.70	-1	12,374	-0.01%
2023/09/22	5	50.18	1	50.20	50.40	4	13,059	0.03%
2023/09/21	6	49.43	0	0.00	49.20	6	13,266	0.05%
2023/09/20	7	50.11	0	0.00	50.20	7	13,266	0.05%
2023/09/18	13	52.58	38	51.36	51.70	-25	13,148	-0.19%
2023/09/15	24	54.13	25	52.60	52.80	-1	12,973	-0.01%
2023/09/14	19	54.59	16	54.59	54.50	3	12,763	0.02%
2023/09/13	39	54.55	35	53.92	54.50	4	12,510	0.03%
2023/09/12	18	52.78	22	54.08	55.50	-4	12,206	-0.03%
2023/09/11	15	52.32	17	52.01	51.80	-2	11,812	-0.02%
2023/09/08	21	52.43	20	52.16	52.20	1	11,697	0.01%
2023/09/07	14	51.36	12	52.14	52.00	2	11,481	0.02%
2023/09/06	7	48.52	8	50.04	50.30	-1	10,955	-0.01%
2023/09/05	5	48.18	0	0.00	48.15	5	10,788	0.05%
2023/08/30	3	46.80	3	46.87	46.80	0	10,810	0.00%
2023/08/29	0	0.00	2	46.45	46.65	-2	10,861	-0.02%
2023/08/28	7	45.81	7	45.90	45.85	0	10,939	0.00%
2023/08/25	4	47.40	0	0.00	47.05	4	11,119	0.04%
2023/08/24	4	48.81	0	0.00	48.80	4	11,390	0.04%
2023/08/23	12	49.12	0	0.00	48.25	12	11,415	0.11%
2023/08/22	5	48.35	0	0.00	47.90	5	11,388	0.04%
2023/08/18	9	47.82	5	46.84	46.80	4	11,447	0.03%
2023/08/15	1	49.80	1	49.85	49.85	0	11,257	0.00%
2023/08/11	1	50.00	0	0.00	50.00	1	11,680	0.01%
2023/08/10	1	51.50	1	50.00	50.40	0	11,659	0.00%
2023/08/09	10	52.75	10	51.95	51.80	0	11,666	0.00%
2023/08/08	18	51.33	16	51.59	51.60	2	11,701	0.02%
2023/08/04	0	0.00	1	50.30	50.70	-1	11,766	-0.01%
2023/08/02	17	53.05	44	50.73	51.50	-27	11,735	-0.23%
2023/08/01	25	54.10	26	52.88	53.00	-1	11,710	-0.01%
2023/07/31	26	54.86	11	54.66	54.00	15	11,505	0.13%
2023/07/28	23	53.72	25	53.51	53.50	-2	11,278	-0.02%
2023/07/27	22	55.25	22	54.58	54.40	0	11,219	0.00%
2023/07/26	10	56.35	1	55.00	54.80	9	11,207	0.08%
2023/07/25	11	56.40	6	57.02	55.80	5	11,333	0.04%
2023/07/24	21	57.62	11	56.84	56.70	10	11,244	0.09%
2023/07/21	25	57.12	43	57.94	57.60	-18	11,102	-0.16%
2023/07/20	19	59.49	21	59.42	59.10	-2	11,050	-0.02%
2023/07/19	56	61.61	56	59.84	59.30	0	10,975	0.00%
2023/07/18	72	65.18	62	64.28	62.00	10	10,892	0.09%
2023/07/17	25	64.40	13	65.82	65.70	12	10,605	0.11%
2023/07/14	85	60.56	91	60.75	61.80	-6	10,948	-0.05%
2023/07/13	69	57.64	66	58.16	57.30	3	10,666	0.03%
2023/07/12	35	55.50	32	55.56	55.00	3	10,168	0.03%
2023/07/11	27	53.84	55	55.30	55.70	-28	9,857	-0.28%
2023/07/10	6	53.98	0	0.00	53.80	6	9,630	0.06%
2023/07/07	42	54.60	38	54.89	54.10	4	9,521	0.04%
2023/07/06	61	54.95	52	54.98	55.70	9	9,299	0.10%
2023/07/05	26	54.77	18	55.25	54.70	8	9,021	0.09%
2023/07/04	52	52.17	45.8	53.24	53.60	6.2	8,640	0.07%
2023/07/03	18	49.19	27	49.02	51.10	-9	7,928	-0.11%
2023/06/30	5	47.10	37	46.85	46.50	-32	7,340	-0.44%
2023/06/29	1	42.55	8	43.04	43.30	-7	6,640	-0.11%
2023/06/27	0	0.00	1	40.40	40.35	-1	6,381	-0.02%
2023/06/21	1	41.60	0	0.00	41.70	1	6,468	0.02%
2023/06/20	4	41.50	0	0.00	41.40	4	6,494	0.06%
2023/06/16	0	0.00	6	42.49	43.00	-6	6,511	-0.09%
2023/06/13	4	41.75	0	0.00	41.55	4	6,601	0.06%
2023/06/08	2	41.73	0	0.00	41.50	2	6,758	0.03%
2023/06/07	0	0.00	1	42.30	42.30	-1	6,742	-0.01%
2023/06/05	4	43.70	1	43.70	43.40	3	6,761	0.04%
2023/06/02	5	43.55	3	43.42	43.05	2	6,782	0.03%
2023/06/01	0	0.00	3	43.60	43.55	-3	6,780	-0.04%
2023/05/31	1	45.00	0	0.00	44.50	1	6,732	0.01%
2023/05/30	8	44.76	1	43.75	45.20	7	6,569	0.11%
2023/05/26	1	42.30	0	0.00	42.20	1	6,247	0.02%
2023/05/25	0	0.00	1	43.50	43.25	-1	6,220	-0.02%
2023/05/24	7	43.74	0	0.00	43.85	7	6,208	0.11%
2023/05/22	0	0.00	2	42.70	42.70	-2	6,191	-0.03%
2023/05/18	6	43.50	1	43.55	42.95	5	6,295	0.08%
2023/05/17	3	42.88	3	42.42	42.95	0	6,108	0.00%
2023/05/16	1	41.15	0.8	41.10	41.25	0.2	6,065	0.00%
2023/05/12	0	0.00	3	41.15	41.35	-3	6,350	-0.05%
2023/05/11	2	39.78	8	39.72	39.25	-6	6,319	-0.09%
2023/05/10	0	0.00	2	40.90	40.40	-2	6,304	-0.03%
2023/05/09	1.1	39.97	0	0.00	39.90	1.1	6,282	0.02%
2023/05/08	1	41.20	4	41.34	41.30	-3	6,264	-0.05%
2023/05/05	1	40.30	0	0.00	40.35	1	6,243	0.02%
2023/05/03	3	40.90	0	0.00	40.70	3	6,891	0.04%
2023/04/28	12	40.95	13	41.06	41.25	-1	6,910	-0.01%
2023/04/27	12	40.10	0	0.00	39.65	12	6,696	0.18%
2023/04/21	2	41.10	0	0.00	40.20	2	7,310	0.03%
2023/04/20	15	44.03	25	43.08	42.85	-10	7,429	-0.13%
2023/04/19	113	45.52	104.9	45.40	45.40	8.1	7,285	0.11%	大買/大賣/
2023/04/13	0	0.00	5	38.45	39.00	-5	7,168	-0.07%
2023/04/12	0	0.00	10	38.48	38.65	-10	7,161	-0.14%
2023/04/11	0	0.00	6	38.01	37.75	-6	7,120	-0.08%
2023/04/10	10	37.50	0	0.00	37.55	10	7,145	0.14%
2023/04/07	10	37.15	0	0.00	37.15	10	7,181	0.14%
2023/03/31	1	37.05	22	37.07	37.15	-21	7,204	-0.29%
2023/03/30	2	37.15	3	37.10	37.15	-1	7,269	-0.01%
2023/03/28	0	0.00	14	36.95	36.55	-14	7,547	-0.19%
2023/03/24	0	0.00	25	36.92	37.00	-25	7,605	-0.33%
2023/03/21	10	36.98	1	36.65	36.55	9	7,630	0.12%
2023/03/20	6	37.15	0	0.00	36.85	6	7,604	0.08%
2023/03/16	17	37.80	2	37.00	37.00	15	7,551	0.20%
2023/03/15	1	40.00	0	0.00	39.60	1	7,418	0.01%
2023/03/14	28	40.18	0	0.00	39.85	28	7,401	0.38%
2023/03/13	0	0.00	31	40.41	41.45	-31	7,325	-0.42%
2023/03/10	10	40.65	5	41.30	40.40	5	7,281	0.07%
2023/03/09	20	40.83	0	0.00	41.00	20	7,308	0.27%
2023/03/08	6	40.69	1	41.05	41.45	5	7,399	0.07%
2023/03/07	0	0.00	2	40.95	41.10	-2	7,709	-0.03%
2023/03/06	2	40.50	5	40.60	40.55	-3	7,721	-0.04%
2023/03/03	0	0.00	1	40.65	40.10	-1	7,850	-0.01%
2023/03/02	0	0.00	10	40.13	40.20	-10	7,791	-0.13%
2023/03/01	1	40.10	20	39.64	39.70	-19	7,732	-0.25%
2023/02/24	6	39.21	0	0.00	39.15	6	7,673	0.08%
2023/02/23	5	39.50	5	39.60	39.55	0	7,638	0.00%
2023/02/22	2	38.85	115	38.90	38.90	-113	7,635	-1.48%	大賣/鉅額交易
2023/02/21	15	40.05	1	39.75	39.60	14	7,611	0.18%
2023/02/20	101	40.20	108	40.40	40.40	-7	7,538	-0.09%	大買/大賣/
2023/02/17	108	40.17	111	39.86	39.80	-3	7,470	-0.04%	大買/大賣/
2023/02/16	105	40.00	116	40.10	40.10	-11	7,411	-0.15%	大買/大賣/
2023/02/15	5	39.15	18	39.61	39.60	-13	7,402	-0.18%
2023/02/14	128	39.76	103	39.22	39.20	25	7,415	0.34%	大買/大賣/
2023/02/13	69	39.25	93	39.81	39.85	-24	7,365	-0.33%
2023/02/10	25	38.53	1	38.05	38.00	24	7,052	0.34%
2023/02/09	8	38.38	5.5	38.36	38.55	2.5	7,002	0.04%
2023/02/08	7	38.85	5	38.85	38.85	2	6,908	0.03%
2023/02/07	48	38.32	21	38.44	38.50	27	6,809	0.40%
2023/02/06	5.5	37.53	9	37.51	37.45	-3.5	6,746	-0.05%
2023/02/03	16	38.50	15.5	38.55	38.20	0.5	6,678	0.01%
2023/02/02	74	39.30	11	38.54	38.40	63	6,569	0.96%
2023/02/01	20	37.60	6.8	38.13	38.20	13.2	6,158	0.21%
2023/01/31	0	0.00	25	36.52	36.80	-25	5,866	-0.43%
2023/01/30	3	35.53	2.5	35.81	36.50	0.5	5,826	0.01%
2023/01/17	0.5	35.00	9	34.99	35.00	-8.5	5,750	-0.15%
2023/01/16	1	35.20	0	0.00	35.00	1	5,719	0.02%
2023/01/13	17	36.49	0	0.00	35.80	17	5,644	0.30%
2023/01/12	28	36.16	0	0.00	36.80	28	5,549	0.50%
2023/01/11	17.5	37.18	5.5	36.24	36.15	12	5,374	0.22%
2023/01/10	15	36.93	43.9	38.16	39.00	-28.9	4,943	-0.58%
2023/01/09	5	36.50	0	0.00	36.70	5	4,636	0.11%
2023/01/06	13	37.30	6	36.66	36.90	7	4,523	0.15%
2023/01/05	18	37.75	8	37.71	37.85	10	4,255	0.23%
2023/01/04	5	37.69	23	35.61	38.15	-18	3,886	-0.46%
2023/01/03	23	35.27	1	34.85	34.70	22	3,545	0.62%
2022/12/30	0	0.00	2	34.60	34.90	-2	3,462	-0.06%
2022/12/28	2	34.00	10	34.28	33.35	-8	3,426	-0.23%
2022/12/27	0	0.00	23	34.47	34.60	-23	3,378	-0.68%
2022/12/26	0	0.00	15	34.12	33.95	-15	3,333	-0.45%
2022/12/23	7	34.29	0	0.00	33.85	7	3,324	0.21%
2022/12/22	16	34.69	1	34.90	34.65	15	3,365	0.45%
2022/12/21	22	33.42	22	34.26	34.55	0	3,342	0.00%
2022/12/20	27	34.12	33.8	34.47	33.75	-6.8	3,242	-0.21%
2022/12/19	21	33.21	10	34.03	32.90	11	3,099	0.35%
2022/12/16	10	33.73	14	33.90	33.75	-4	3,065	-0.13%
2022/12/15	23	33.76	1	33.90	33.25	22	3,035	0.72%
2022/12/14	0	0.00	25	33.31	33.45	-25	3,044	-0.82%
2022/12/13	2	32.75	7	32.90	32.80	-5	3,015	-0.17%
2022/12/12	18	32.26	0	0.00	32.55	18	2,978	0.60%
2022/12/09	0	0.00	20	31.91	31.80	-20	2,973	-0.67%
2022/12/08	5	31.45	28	31.73	31.80	-23	2,969	-0.77%
2022/12/07	23	32.05	5	31.70	31.45	18	2,955	0.61%
2022/12/06	10	32.33	0	0.00	32.35	10	2,913	0.34%
2022/12/05	0.2	32.80	10	32.90	33.00	-9.8	2,877	-0.34%
2022/12/02	27	33.07	2	33.05	32.65	25	2,848	0.88%
2022/12/01	38	32.80	51	32.76	32.65	-13	2,817	-0.46%
2022/11/30	26	32.75	0	0.00	32.75	26	2,764	0.94%
2022/11/29	34	34.68	72	34.68	33.85	-38	2,614	-1.45%
2022/11/28	25	33.01	0	0.00	33.80	25	2,280	1.10%
2022/11/25	58	32.77	45.8	33.51	33.55	12.2	2,214	0.55%
2022/11/22	0	0.00	25	32.03	32.05	-25	2,106	-1.19%
2022/11/21	0.5	31.90	25	31.91	31.90	-24.5	2,123	-1.15%
2022/11/18	10	31.78	0	0.00	31.50	10	2,139	0.47%
2022/11/17	5	31.95	0	0.00	32.70	5	2,142	0.23%
2022/11/16	10	32.20	0	0.00	31.75	10	2,118	0.47%
2022/11/14	0	0.00	10	32.15	32.55	-10	2,178	-0.46%
2022/11/11	10	31.63	21	32.28	32.30	-11	2,325	-0.47%
2022/11/10	5	30.55	15	31.48	31.55	-10	2,427	-0.41%
2022/11/09	16	30.70	1	30.60	30.80	15	2,382	0.63%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/07	6	27.48	0	0.00	27.25	6	2,339	0.26%
2022/11/04	10	26.73	0	0.00	27.00	10	2,433	0.41%
2022/11/02	0.5	26.40	27.4	26.40	26.60	-26.9	2,543	-1.06%
2022/11/01	0	0.00	12	25.95	26.00	-12	2,733	-0.44%
2022/10/31	0	0.00	7	25.70	25.65	-7	2,911	-0.24%
2022/10/28	5	25.35	0	0.00	25.30	5	2,938	0.17%
2022/10/27	0	0.00	12	26.18	26.15	-12	2,984	-0.40%
2022/10/26	8	26.14	3	25.65	25.55	5	3,006	0.17%
2022/10/25	5	26.95	0	0.00	26.35	5	3,038	0.16%
2022/10/24	2	27.65	0	0.00	27.15	2	3,106	0.06%
2022/10/21	10	26.83	20	26.99	26.95	-10	3,171	-0.32%
2022/10/20	0	0.00	15	26.98	27.05	-15	3,249	-0.46%
2022/10/19	5	26.90	0	0.00	26.95	5	3,262	0.15%
2022/10/18	5	27.40	0	0.00	27.15	5	3,296	0.15%
2022/10/17	0	0.00	5	26.60	27.05	-5	3,360	-0.15%
2022/10/14	5	26.32	0	0.00	26.85	5	3,419	0.15%
2022/10/13	8	25.16	0	0.00	25.40	8	3,405	0.23%
2022/10/12	10	26.03	0	0.00	25.85	10	3,423	0.29%
2022/10/11	8	25.49	1	26.20	26.05	7	3,443	0.20%
2022/09/28	7	24.78	0	0.00	24.20	7	3,449	0.20%
2022/09/26	28	26.96	0	0.00	26.20	28	3,488	0.80%
2022/09/21	0	0.00	0	29.70	29.15	0	3,516	0.00%
2022/09/20	1	30.60	5	29.57	29.40	-4	3,510	-0.11%
2022/09/19	5	30.31	0	0.00	30.30	5	3,437	0.15%
2022/09/16	5	30.35	20	30.49	30.55	-15	3,389	-0.44%
2022/09/15	15	30.50	0	0.00	30.25	15	3,375	0.44%
2022/09/14	0	0.00	27	30.19	30.60	-27	3,346	-0.81%
2022/09/13	5	30.25	1	30.65	30.25	4	3,330	0.12%
2022/09/12	9	28.90	1	30.15	30.05	8	3,279	0.24%
2022/09/08	11	28.24	5	28.40	28.65	6	3,216	0.19%
2022/09/07	10	27.25	10	27.60	27.75	0	3,230	0.00%
2022/09/06	0	0.00	20	27.69	27.70	-20	3,233	-0.62%
2022/09/05	5	27.50	0	0.00	27.40	5	3,233	0.15%
2022/09/02	5	27.70	0	0.00	27.80	5	3,239	0.15%
2022/08/30	11	27.58	0	0.00	27.60	11	3,423	0.32%
2022/08/29	5	27.34	0	0.00	27.25	5	3,425	0.15%
2022/08/26	1	28.70	1	28.65	28.65	0	3,401	0.00%
2022/08/23	0	0.00	15	28.77	28.70	-15	3,354	-0.45%
2022/08/19	15	29.60	2	29.63	29.60	13	3,326	0.39%
2022/08/18	0	0.00	1	29.25	29.10	-1	3,278	-0.03%
2022/08/16	0	0.00	11	28.85	28.90	-11	3,224	-0.34%
2022/08/15	5	28.70	10	28.65	28.60	-5	3,200	-0.16%
2022/08/11	15	29.05	62	29.08	29.15	-47	3,145	-1.49%
2022/08/10	11	28.65	0	0.00	28.95	11	3,098	0.36%
2022/08/09	22	29.10	0	0.00	28.60	22	3,034	0.72%
2022/08/08	2	31.90	13	31.83	31.55	-11	2,837	-0.39%
2022/08/05	11	31.25	10	31.15	31.15	1	2,609	0.04%
2022/08/04	10	31.13	0	0.00	31.35	10	2,596	0.39%
2022/08/03	5	31.30	9	31.25	30.70	-4	2,596	-0.15%
2022/08/02	0	0.00	16	30.95	31.05	-16	2,562	-0.62%
2022/08/01	5	31.35	0	0.00	30.90	5	2,503	0.20%
2022/07/29	10	30.73	10	31.00	31.05	0	2,557	0.00%
2022/07/28	17	31.49	1	30.80	30.80	16	2,583	0.62%
2022/07/27	5	30.80	10	30.80	31.55	-5	2,420	-0.21%
2022/07/26	0	0.00	1	30.10	29.95	-1	2,296	-0.04%
2022/07/20	10	29.45	10	29.33	29.30	0	2,296	0.00%
2022/07/18	0	0.00	23	28.44	28.50	-23	2,348	-0.98%
2022/07/15	10	27.15	10	27.43	27.45	0	2,359	0.00%
2022/07/14	3	25.90	13	26.83	27.25	-10	2,335	-0.43%
2022/07/13	22	26.72	7	26.30	26.15	15	2,298	0.65%
2022/07/12	7	26.51	20	26.18	25.65	-13	2,240	-0.58%
2022/07/11	18	26.28	0	0.00	26.60	18	2,182	0.82%
2022/07/08	5	25.85	25	26.32	26.20	-20	2,181	-0.92%
2022/07/07	1	23.80	17	24.64	25.25	-16	2,166	-0.74%
2022/07/06	6	23.88	5	23.36	23.30	1	2,151	0.05%
2022/07/05	22	23.60	12	24.63	23.70	10	2,173	0.46%
2022/07/04	17	24.24	0	0.00	23.75	17	2,140	0.79%
2022/07/01	6	25.03	0	0.00	24.00	6	2,161	0.28%
2022/06/28	3	27.70	0	0.00	27.75	3	2,119	0.14%
2022/06/23	4	27.15	11	27.57	27.30	-7	2,147	-0.33%
2022/06/22	6	27.38	0	0.00	26.90	6	2,194	0.27%
2022/06/20	1	27.15	1	25.85	25.85	0	2,193	0.00%
2022/06/15	1	27.80	1	27.90	27.90	0	2,170	0.00%
2022/05/30	3	27.50	0	0.00	27.50	3	2,215	0.14%
2022/05/27	20	27.10	0	0.00	27.00	20	2,214	0.90%
2022/05/25	0	0.00	2	27.00	27.10	-2	2,248	-0.09%
2022/05/23	2	27.10	0	0.00	27.10	2	2,370	0.08%
2022/05/20	0	0.00	5	27.26	27.35	-5	2,421	-0.21%
2022/05/18	2	26.85	0	0.00	26.85	2	2,496	0.08%
2022/05/09	13	29.03	0	0.00	28.60	13	2,767	0.47%
2022/05/06	0	0.00	3	30.43	30.40	-3	2,848	-0.11%
2022/05/04	0	0.00	5	29.60	29.75	-5	2,735	-0.18%
2022/05/03	3	29.60	0	0.00	29.25	3	2,730	0.11%
2022/04/25	5	29.14	0	0.00	29.00	5	2,756	0.18%
2022/04/21	1	29.15	4	30.28	30.30	-3	2,660	-0.11%
2022/04/20	0	0.00	1	28.40	28.60	-1	2,601	-0.04%
2022/04/15	1	29.10	0	0.00	28.85	1	2,795	0.04%
2022/04/14	2	29.80	2	30.00	29.80	0	2,877	0.00%
2022/04/13	2	29.75	0	0.00	29.85	2	2,970	0.07%
2022/04/08	0	0.00	4	30.40	30.35	-4	3,096	-0.13%
2022/04/01	4	30.40	0	0.00	30.55	4	3,704	0.11%
2022/03/29	0	0.00	5	29.95	30.00	-5	3,889	-0.13%
2022/03/28	5	29.70	15	29.75	29.80	-10	3,961	-0.25%
2022/03/25	15	30.22	1	30.60	30.55	14	4,065	0.34%
2022/03/22	1	29.55	0	0.00	29.60	1	5,160	0.02%
2022/03/21	1	29.45	20	29.41	29.25	-19	6,001	-0.32%
2022/03/17	46	29.06	0	0.00	29.25	46	7,471	0.62%
2022/03/07	1	30.90	0	0.00	30.30	1	8,158	0.01%
2022/03/01	0	0.00	11	32.60	32.55	-11	9,222	-0.12%
2022/02/25	2	32.05	15	32.37	31.95	-13	9,310	-0.14%
2022/02/24	5	32.95	0	0.00	32.00	5	9,520	0.05%
2022/02/23	5	33.60	13	34.00	33.55	-8	9,934	-0.08%
2022/02/22	10	33.28	10	33.75	33.00	0	9,963	0.00%
2022/02/21	2	33.85	6	33.80	33.70	-4	10,033	-0.04%
2022/02/18	8	34.01	16	34.05	34.20	-8	10,244	-0.08%
2022/02/17	5	33.65	13	33.81	33.70	-8	10,601	-0.08%
2022/02/16	0	0.00	5	33.50	33.65	-5	10,905	-0.05%
2022/02/15	5	33.21	1.2	33.26	33.20	3.8	11,053	0.03%
2022/02/14	10.1	32.45	14	32.55	32.75	-3.9	11,359	-0.03%
2022/02/11	6	32.96	0	32.95	32.95	6	11,444	0.05%
2022/02/10	0	0.00	3.1	32.98	33.00	-3.1	11,618	-0.03%
2022/02/09	5	32.30	18.1	32.49	32.70	-13.1	11,849	-0.11%
2022/02/08	11	31.75	2.1	32.45	32.50	8.9	12,135	0.07%
2022/02/07	5	30.20	6	30.96	31.10	-1	12,402	-0.01%
2022/01/26	15	29.35	28	29.71	29.35	-13	13,043	-0.10%
2022/01/25	25	29.68	35	29.89	29.15	-10	13,813	-0.07%
2022/01/24	4	29.50	1	30.10	30.15	3	14,080	0.02%
2022/01/21	18.2	30.67	0	0.00	29.80	18.2	14,235	0.13%
2022/01/20	1.1	31.55	0	0.00	31.50	1.1	14,716	0.01%
2022/01/19	10	31.23	16	31.40	31.45	-6	15,078	-0.04%
2022/01/18	17	31.83	0	0.00	31.50	17	15,224	0.11%
2022/01/17	0	0.00	15	32.22	32.40	-15	15,327	-0.10%
2022/01/14	26	31.34	6	31.10	31.10	20	15,287	0.13%
2022/01/13	5	32.20	35	31.89	31.90	-30	15,254	-0.20%
2022/01/12	15	31.93	0	0.00	31.70	15	15,217	0.10%
2022/01/11	16	33.08	13	32.22	32.15	3	15,146	0.02%
2022/01/10	6	33.38	8	33.78	33.85	-2	15,075	-0.01%
2022/01/07	25.1	33.07	51	32.67	32.95	-26	15,020	-0.17%
2022/01/06	21	33.87	0	0.00	33.10	21	14,936	0.14%
2022/01/05	0	0.00	30	34.18	34.20	-30	14,838	-0.20%
2022/01/04	3	34.85	1	34.90	34.80	2	14,758	0.01%
2022/01/03	8	34.99	13.1	34.95	34.85	-5.1	14,717	-0.03%
2021/12/30	31	35.52	31	35.08	35.05	0	14,674	0.00%
2021/12/29	22	35.56	11.1	36.16	35.85	10.9	14,539	0.07%
2021/12/28	19	35.02	130	34.66	34.80	-111	14,164	-0.78%	大賣/鉅額交易
2021/12/27	13.1	34.37	217	34.36	34.30	-204	14,043	-1.45%	大賣/鉅額交易
2021/12/24	25.1	34.65	22	34.04	34.05	3.1	13,992	0.02%
2021/12/23	14	34.78	1	34.35	34.35	13	13,924	0.09%
2021/12/22	16	35.04	12	34.38	34.45	4	13,856	0.03%
2021/12/21	112	35.05	122	34.67	34.60	-10	13,780	-0.07%	大買/大賣/
2021/12/20	1	35.20	24	35.07	34.85	-23	13,655	-0.17%
2021/12/17	232	37.42	242	34.91	34.80	-10	13,513	-0.07%	大買/大賣/
2021/12/16	239.2	37.31	108	36.42	36.40	131.2	12,900	1.02%	大買/大賣/鉅額交易
2021/12/15	233	35.93	236	37.18	37.15	-3	12,473	-0.02%	大買/大賣/
2021/12/14	12	35.91	14	35.82	35.55	-2	11,620	-0.02%
2021/12/13	220	34.97	14	36.51	36.95	206	10,959	1.88%	大買/鉅額交易
2021/12/10	11	33.44	4	34.26	34.35	7	10,117	0.07%
2021/12/09	12	33.12	26	32.91	33.00	-14	9,808	-0.14%
2021/12/08	0	0.00	13	32.85	32.40	-13	9,717	-0.13%
2021/12/07	6	32.50	16	32.43	32.70	-10	9,647	-0.10%
2021/12/06	12	32.03	0	0.00	31.90	12	9,585	0.13%
2021/12/03	5	32.25	5	32.50	32.30	0	9,553	0.00%
2021/12/02	34	32.74	25	32.03	32.00	9	9,513	0.09%
2021/12/01	14	33.07	18	33.09	33.00	-4	9,401	-0.04%
2021/11/30	18	35.24	26	34.03	33.85	-8	9,268	-0.09%
2021/11/29	41	32.94	12	33.67	33.90	29	8,606	0.34%
2021/11/26	26	32.12	0	0.00	31.70	26	8,314	0.31%
2021/11/25	6	32.66	40	32.84	32.50	-34	8,207	-0.41%
2021/11/24	2	32.53	0	0.00	32.50	2	8,124	0.02%
2021/11/23	8	33.46	0	0.00	32.90	8	8,030	0.10%
2021/11/22	11	33.45	20	33.92	34.50	-9	7,800	-0.12%
2021/11/19	15	32.34	14	32.66	32.70	1	7,347	0.01%
2021/11/18	11	32.28	12	32.11	32.00	-1	7,251	-0.01%
2021/11/17	30	32.89	25	33.05	32.95	5	7,145	0.07%
2021/11/16	40	33.74	1	33.90	33.25	39	6,923	0.56%
2021/11/15	4	32.98	40	33.25	33.60	-36	6,507	-0.55%
2021/11/12	16	32.83	2	32.40	32.00	14	6,142	0.23%
2021/11/11	41	32.95	8	33.39	33.65	33	5,978	0.55%
2021/11/10	10	31.75	10	32.20	32.15	0	5,654	0.00%
2021/11/09	0	0.00	16	31.98	32.00	-16	5,524	-0.29%
2021/11/08	20	32.39	37	32.14	31.85	-17	5,313	-0.32%
2021/11/05	37	32.06	49	31.55	31.70	-12	5,067	-0.24%
2021/11/04	18	33.40	15	33.33	33.40	3	4,765	0.06%
2021/11/03	23	33.68	26	34.03	34.00	-3	4,395	-0.07%
2021/11/02	38	33.19	12	32.33	32.45	26	3,723	0.70%
2021/11/01	5	30.85	21	31.55	31.80	-16	2,947	-0.54%
2021/10/29	7	30.63	0	0.00	31.20	7	2,662	0.26%
2021/10/28	16	30.29	33	30.69	30.65	-17	2,475	-0.69%
2021/10/27	12	28.31	0	0.00	30.10	12	1,917	0.63%
2021/10/26	17	26.48	7	27.19	27.40	10	1,606	0.62%
2021/10/25	37	26.74	0	0.00	26.65	37	1,444	2.56%
2021/10/22	0	0.00	16	24.85	24.80	-16	1,324	-1.21%
2021/10/20	6	24.53	0	0.00	24.60	6	1,346	0.45%
2021/10/18	1	24.15	0	0.00	24.05	1	1,401	0.07%
2021/10/15	5	24.65	5	24.75	24.80	0	1,428	0.00%
2021/10/13	10	24.40	0	0.00	24.40	10	1,483	0.67%
2021/10/08	5	24.20	0	0.00	24.50	5	1,519	0.33%
2021/10/07	0	0.00	1	23.80	23.85	-1	1,536	-0.07%
2021/10/06	1	22.50	0	0.00	22.45	1	1,579	0.06%
2021/09/27	1	24.20	1	24.55	24.40	0	1,734	0.00%
2021/09/13	0	0.00	5	24.10	24.00	-5	2,025	-0.25%
2021/09/08	0	0.00	5	23.40	23.40	-5	2,125	-0.24%
2021/08/26	10	25.78	0	0.00	25.50	10	2,373	0.42%
2021/08/25	0	0.00	1	26.10	26.10	-1	2,439	-0.04%
2021/08/24	5	25.70	5	25.40	25.50	0	2,463	0.00%
2021/08/23	5	24.55	5	25.55	25.65	0	2,507	0.00%
2021/08/05	9	27.01	0	0.00	26.65	9	3,094	0.29%
2021/07/20	0	0.00	7	28.25	28.20	-7	4,992	-0.14%
2021/07/14	1	28.55	0	0.00	28.55	1	6,282	0.02%
2021/07/13	7	28.87	0	0.00	28.40	7	6,402	0.11%
2021/07/06	1	28.90	0	0.00	28.65	1	7,592	0.01%
2021/06/17	0	0.00	5	30.30	30.40	-5	9,486	-0.05%
2021/06/11	3	29.97	0	0.00	29.85	3	11,596	0.03%
2021/06/10	2	30.30	0	0.00	30.30	2	11,688	0.02%
2021/06/02	1	31.00	0	0.00	30.35	1	12,054	0.01%
2021/06/01	1	31.40	1	30.95	30.90	0	12,057	0.00%
2021/05/31	0	0.00	1	31.10	31.15	-1	12,112	-0.01%
2021/05/28	0	0.00	1	30.50	30.55	-1	12,145	-0.01%
2021/05/27	1	30.05	0	0.00	29.75	1	12,171	0.01%
2021/05/19	0	0.00	2	27.70	28.10	-2	12,562	-0.02%
2021/05/17	2	25.45	0	0.00	25.15	2	12,748	0.02%
2021/05/11	2	30.25	0	0.00	30.25	2	12,569	0.02%
2021/05/06	5	34.00	5	32.60	32.50	0	12,671	0.00%
2021/05/05	5	34.20	5	34.70	34.30	0	12,613	0.00%
2021/05/04	2	34.50	0	0.00	34.15	2	12,701	0.02%
2021/05/03	4	35.99	0	0.00	35.85	4	12,767	0.03%
2021/04/29	3	38.48	0	0.00	38.40	3	12,792	0.02%
2021/04/28	1	40.25	3	40.55	40.25	-2	12,866	-0.02%
2021/04/27	1	40.85	5	41.21	40.85	-4	13,042	-0.03%
2021/04/26	0	0.00	2	40.78	40.25	-2	13,061	-0.02%
2021/04/23	2	39.45	6	40.18	39.70	-4	13,285	-0.03%
2021/04/22	6	40.18	12	40.98	40.10	-6	13,773	-0.04%
2021/04/21	0	0.00	4	40.28	39.85	-4	14,141	-0.03%
2021/04/19	2	39.13	0	0.00	38.75	2	15,418	0.01%
2021/04/16	11	40.19	12	39.98	39.55	-1	15,814	-0.01%
2021/04/15	3	40.00	21	39.23	39.95	-18	16,479	-0.11%
2021/04/14	13	38.27	17	37.84	38.15	-4	16,602	-0.02%
2021/04/13	4	39.29	10	39.78	38.30	-6	16,968	-0.04%
2021/04/12	1	38.50	2	38.75	38.40	-1	16,948	-0.01%
2021/04/09	32	39.06	22	38.90	39.25	10	17,440	0.06%
2021/04/08	0	0.00	12	39.57	40.30	-12	17,428	-0.07%
2021/04/07	9	37.97	8	37.96	38.25	1	17,461	0.01%
2021/04/01	3	37.27	1	38.20	37.10	2	19,334	0.01%
2021/03/31	1	37.85	1	37.90	37.85	0	19,722	0.00%
2021/03/30	1	37.60	0	0.00	37.60	1	20,714	0.00%
2021/03/29	1	37.85	6	37.38	37.50	-5	21,509	-0.02%
2021/03/25	6	35.86	3	35.60	35.65	3	23,830	0.01%
2021/03/24	4	35.59	2	35.85	35.80	2	25,025	0.01%
2021/03/23	11	36.92	4	36.24	36.15	7	26,093	0.03%
2021/03/22	5	38.02	0.1	38.00	37.80	5	26,222	0.02%
2021/03/19	27.1	40.58	6	40.87	39.60	21.1	26,119	0.08%
2021/03/18	6	38.81	14	39.54	40.25	-8	25,229	-0.03%
2021/03/17	5	36.65	19	36.40	36.60	-14	24,370	-0.06%
2021/03/16	5	36.40	5	35.55	35.55	0	24,299	0.00%
2021/03/12	11	35.82	7	35.65	35.80	4	24,381	0.02%
2021/03/11	0	0.00	31	35.49	35.95	-31	24,502	-0.13%
2021/03/10	0	0.00	5	34.25	34.30	-5	24,678	-0.02%
2021/03/09	37	33.06	1	33.35	33.10	36	24,846	0.14%
2021/03/08	0	0.00	8	36.12	34.95	-8	24,903	-0.03%
2021/03/05	5	35.90	3	35.30	35.15	2	24,949	0.01%
2021/03/04	15	36.33	5	37.40	36.05	10	24,957	0.04%
2021/03/03	0	0.00	12	36.80	37.15	-12	24,939	-0.05%
2021/03/02	5	37.45	5	36.00	36.05	0	24,992	0.00%
2021/02/26	6	36.05	6	36.96	37.00	0	25,014	0.00%
2021/02/25	11	36.77	0.1	37.00	36.65	10.9	25,031	0.04%
2021/02/24	1	37.90	15.1	37.15	37.10	-14.1	25,043	-0.06%
2021/02/23	3.2	38.06	1	38.40	37.80	2.2	25,055	0.01%
2021/02/22	14	38.01	10	37.70	37.75	4	24,986	0.02%
2021/02/19	17	37.99	15	38.23	38.25	2	24,870	0.01%
2021/02/18	10	37.30	0	0.00	38.20	10	24,740	0.04%
2021/02/17	0	0.00	14	36.40	36.45	-14	24,585	-0.06%
2021/02/05	1	35.70	1	35.60	35.60	0	24,497	0.00%
2021/02/04	1	36.25	2	36.10	35.55	-1	24,526	0.00%
2021/02/03	8	36.11	8	36.00	36.00	0	24,549	0.00%
2021/02/01	6	34.61	6	35.25	35.45	0	24,415	0.00%
2021/01/26	4	36.76	1	37.65	36.05	3	23,964	0.01%
2021/01/25	1	36.80	4	37.31	37.25	-3	23,878	-0.01%
2021/01/22	7	35.97	2	36.48	37.45	5	23,720	0.02%
2021/01/21	16	37.64	2	37.48	36.75	14	23,559	0.06%
2021/01/20	8	36.92	33	36.93	36.50	-25	23,326	-0.11%
2021/01/19	10	38.98	4	38.53	38.15	6	23,052	0.03%
2021/01/18	10	39.32	4	39.25	39.00	6	22,831	0.03%
2021/01/15	32	41.70	6	41.33	41.00	26	22,491	0.12%
2021/01/14	18	43.85	23	44.22	43.50	-5	22,488	-0.02%
2021/01/13	28	42.43	26	42.03	41.70	2	21,737	0.01%
2021/01/12	60	42.84	42	43.24	42.85	18	21,315	0.08%
2021/01/11	8	41.21	12	41.84	42.65	-4	20,131	-0.02%
2021/01/08	11	41.16	27	41.51	40.55	-16	19,633	-0.08%
2021/01/07	5	39.70	24	39.81	39.80	-19	18,574	-0.10%
2021/01/06	48	39.44	33	39.25	38.55	15	18,306	0.08%
2021/01/05	15	39.91	1	39.75	40.35	14	18,040	0.08%
2021/01/04	4	40.50	9.1	40.29	40.75	-5.1	17,867	-0.03%
2020/12/31	8	38.61	2	38.03	38.15	6	17,309	0.03%
2020/12/30	24	38.53	23	38.96	38.35	1	17,109	0.01%
2020/12/29	40	38.10	41.1	38.48	38.25	-1.1	16,723	-0.01%
2020/12/28	7	36.81	38	36.06	36.00	-31	15,251	-0.20%
2020/12/25	2	36.55	0	0.00	36.65	2	14,758	0.01%
2020/12/24	29	35.77	11	35.73	36.25	18	14,288	0.13%
2020/12/23	5	34.21	10	35.19	36.05	-5	13,292	-0.04%
2020/12/22	19	33.70	1	34.40	32.80	18	12,574	0.14%
2020/12/21	15	33.56	7	33.59	33.55	8	11,724	0.07%
2020/12/18	13	32.55	5	33.07	33.25	8	10,285	0.08%
2020/12/17	23	28.72	41	28.36	30.25	-18	9,150	-0.20%
2020/12/16	0	0.00	15	26.72	27.50	-15	8,098	-0.19%
2020/12/15	6	25.98	22	25.39	25.00	-16	7,823	-0.20%
2020/12/14	1	26.20	0	0.00	26.25	1	7,915	0.01%
2020/12/11	2	25.75	0	0.00	25.85	2	7,962	0.03%
2020/12/09	0	0.00	5	26.80	26.85	-5	8,019	-0.06%
2020/12/08	0	0.00	3	26.65	26.90	-3	8,289	-0.04%
2020/12/07	10	27.10	3	26.60	26.10	7	8,353	0.08%
2020/12/04	19	27.44	18	27.35	27.05	1	8,439	0.01%
2020/12/03	5	26.60	5	27.45	27.00	0	8,639	0.00%
2020/12/02	0	0.00	4	26.23	26.10	-4	9,256	-0.04%
2020/12/01	0	0.00	1	25.95	25.75	-1	9,645	-0.01%
2020/11/30	0	0.00	10	25.60	25.25	-10	10,792	-0.09%
2020/11/27	0	0.00	15	25.15	25.25	-15	11,261	-0.13%
2020/11/25	0	0.00	5	24.75	24.80	-5	11,619	-0.04%
2020/11/24	6	25.27	2	24.75	24.65	4	11,937	0.03%
2020/11/23	0	0.00	3	25.03	25.15	-3	12,474	-0.02%
2020/11/20	0	0.00	5	24.58	24.80	-5	12,444	-0.04%
2020/11/19	0	0.00	4	24.70	24.15	-4	12,460	-0.03%
2020/11/06	1	23.45	0	0.00	23.20	1	13,380	0.01%
2020/11/03	6	23.01	0	0.00	23.25	6	13,424	0.04%
2020/11/02	5	22.80	10	22.75	22.70	-5	13,424	-0.04%
2020/10/30	13	22.75	0	0.00	22.55	13	13,365	0.10%
2020/10/29	1	23.25	16	23.09	23.20	-15	13,389	-0.11%
2020/10/28	0	0.00	5	23.50	23.55	-5	13,387	-0.04%
2020/10/27	5	24.15	5	23.35	23.45	0	13,326	0.00%
2020/10/26	6	24.14	1	23.80	23.65	5	13,214	0.04%
2020/10/22	22	25.95	13	24.23	24.25	9	12,983	0.07%
2020/10/21	4	25.45	5	25.71	26.55	-1	12,328	-0.01%
2020/10/20	3	24.18	0	0.00	24.15	3	11,968	0.03%
2020/10/19	2	23.98	0	0.00	23.85	2	11,935	0.02%
2020/10/16	2	24.10	0	0.00	23.80	2	11,960	0.02%
2020/10/14	0	0.00	2	24.45	24.40	-2	11,897	-0.02%
2020/10/13	3	23.80	1	23.95	23.95	2	11,794	0.02%
2020/10/08	1	25.20	0	0.00	25.30	1	11,438	0.01%
2020/10/06	3	24.92	1	25.25	25.15	2	11,320	0.02%
2020/10/05	2	24.83	0	0.00	24.50	2	11,213	0.02%
2020/09/30	4	24.23	0	0.00	24.75	4	11,203	0.04%
2020/09/29	6	24.50	6	23.92	23.80	0	11,248	0.00%
2020/09/28	11	23.95	10	24.45	24.50	1	11,260	0.01%
2020/09/25	10	24.15	7	23.55	23.55	3	11,270	0.03%
2020/09/24	2	24.55	1	24.40	24.40	1	11,254	0.01%
2020/09/23	17	25.48	11	25.19	25.10	6	11,214	0.05%
2020/09/22	5	25.00	5	25.40	24.70	0	11,382	0.00%
2020/09/21	0	0.00	1	25.30	25.30	-1	11,615	-0.01%
2020/09/18	1	25.90	0	0.00	25.80	1	11,586	0.01%
2020/09/17	12	26.00	1	26.10	26.20	11	11,488	0.10%
2020/09/16	1	25.20	1	25.05	25.05	0	11,234	0.00%
2020/09/15	2	25.25	0	0.00	24.60	2	11,118	0.02%
2020/09/11	10	26.08	12	24.85	25.00	-2	10,845	-0.02%
2020/09/10	3	26.72	2.1	26.79	26.75	0.9	10,497	0.01%
2020/09/09	1	26.10	1	26.85	26.85	0	10,275	0.00%
2020/09/08	14	26.65	13	27.45	26.80	1	10,047	0.01%
2020/09/07	16	27.94	3	27.97	26.55	13	9,623	0.14%
2020/09/04	15	26.67	30	26.90	26.50	-15	8,815	-0.17%
2020/09/03	28	25.79	45	26.03	27.05	-17	8,244	-0.21%
2020/09/02	5	24.30	2	24.55	24.90	3	7,000	0.04%
2020/09/01	4	22.85	7	22.90	22.65	-3	6,496	-0.05%
2020/08/31	1	22.10	2	22.15	22.45	-1	6,234	-0.02%
2020/08/28	11	21.35	3	21.60	21.90	8	6,041	0.13%
2020/08/27	4	21.04	4	21.15	21.90	0	5,673	0.00%
2020/08/21	32	19.44	0	0.00	19.55	32	4,886	0.65%
2020/08/19	0	0.00	12	21.17	20.90	-12	4,736	-0.25%
2020/08/06	5	18.35	5	17.75	17.90	0	4,075	0.00%
2020/07/17	3	17.85	3	17.30	17.30	0	4,292	0.00%
2020/07/16	5	17.90	5	17.70	17.70	0	4,294	0.00%
2020/07/13	5	18.00	0	0.00	17.95	5	4,277	0.12%
2020/07/10	3	17.90	3	17.60	17.60	0	4,264	0.00%
2020/07/06	5	19.07	10	18.88	18.80	-5	4,142	-0.12%
2020/07/03	3	18.80	5	19.19	19.20	-2	4,183	-0.05%
2020/07/02	0	0.00	27	18.45	18.60	-27	4,055	-0.67%
2020/07/01	31	19.37	3	18.65	18.65	28	3,990	0.70%
2020/06/30	5	18.30	7	18.54	18.60	-2	3,672	-0.05%
2020/06/24	3	16.20	3	16.20	16.20	0	3,206	0.00%
2020/06/17	3	16.30	3	16.30	16.30	0	3,198	0.00%
2020/06/15	0	0.00	1	16.05	15.85	-1	3,309	-0.03%
2020/06/11	0	0.00	5	17.30	16.70	-5	3,389	-0.15%
2020/06/04	1	17.30	0	0.00	17.00	1	3,470	0.03%
2020/06/03	0.1	16.70	0	0.00	16.70	0.1	3,412	0.00%
2020/06/01	3	16.55	5	16.50	16.55	-2	3,382	-0.06%
2020/05/28	10	16.45	10	16.65	16.20	0	3,425	0.00%
2020/05/27	0	0.00	3	16.90	16.75	-3	3,387	-0.09%
2020/05/26	0.1	15.90	1	16.10	15.95	-1	3,206	-0.03%
2020/05/19	0	0.00	3	14.70	14.70	-3	2,851	-0.11%
2020/05/18	3	14.85	0	0.00	14.75	3	2,856	0.11%
2020/05/13	3	15.60	3	15.55	15.55	0	2,913	0.00%
2020/05/07	3	15.65	0	0.00	15.70	3	2,806	0.11%
2020/05/05	0	0.00	3	15.45	15.45	-3	2,781	-0.11%
2020/05/04	3	15.35	0	0.00	15.45	3	2,765	0.11%
2020/04/30	17	15.91	1	15.80	15.80	16	2,776	0.58%
2020/04/29	1	15.30	0	0.00	15.85	1	2,673	0.04%
2020/04/27	0	0.00	10	14.20	14.15	-10	2,624	-0.38%
2020/04/13	5	14.00	5	13.80	14.00	0	2,557	0.00%
2020/03/27	10	12.50	0	0.00	12.10	10	2,434	0.41%
2020/03/16	1	11.50	0	0.00	11.15	1	2,229	0.04%
2020/03/12	2	13.90	0	0.00	13.65	2	2,133	0.09%
2020/03/09	1	15.75	0	0.00	15.40	1	1,976	0.05%
2020/02/17	0	0.00	2	16.55	16.55	-2	2,052	-0.10%
2020/02/05	0	0.00	1	16.25	16.20	-1	2,033	-0.05%
2020/01/20	0	0.00	2	19.50	19.55	-2	1,935	-0.10%
2020/01/17	1	19.80	0	0.00	19.70	1	1,923	0.05%
2019/12/27	2	20.15	2	20.15	20.15	0	1,908	0.00%
2019/12/24	0	0.00	0.1	19.70	19.75	-0.1	1,951	-0.01%
2019/12/19	1	20.20	0	0.00	20.15	1	2,022	0.05%
2019/12/18	9	20.53	3	20.67	20.45	6	2,031	0.30%
2019/12/17	0	0.00	2	19.90	19.90	-2	2,018	-0.10%
2019/12/11	1	19.65	0	0.00	19.55	1	2,103	0.05%
2019/12/09	0	0.00	2	19.90	19.55	-2	2,147	-0.09%
2019/12/04	1	18.95	0	0.00	19.05	1	2,646	0.04%
2019/12/02	1	19.30	0	0.00	19.20	1	2,805	0.04%
2019/11/29	1	19.50	0	0.00	19.35	1	2,885	0.03%
2019/11/26	7	20.30	7	20.42	20.10	0	2,957	0.00%
2019/11/18	3	19.28	3	19.58	19.70	0	3,147	0.00%
2019/11/14	5	19.30	0	0.00	19.10	5	3,300	0.15%
2019/11/06	0	0.00	2	21.00	20.90	-2	4,211	-0.05%
2019/11/01	2	20.15	0	0.00	20.15	2	4,472	0.04%
2019/10/30	1	20.85	1	21.00	20.90	0	4,701	0.00%
2019/10/22	0	0.00	0.4	20.55	20.60	-0.4	6,347	-0.01%
2019/10/16	0	0.00	3	21.05	20.80	-3	7,262	-0.04%
2019/10/15	3	20.85	0	0.00	20.80	3	7,441	0.04%
2019/09/25	0	0.00	4	21.40	21.35	-4	8,721	-0.05%
2019/09/23	0	0.00	5	21.60	21.60	-5	8,992	-0.06%
2019/09/20	0	0.00	11	21.40	21.45	-11	9,075	-0.12%
2019/09/19	6	20.50	0	0.00	20.60	6	9,015	0.07%
2019/09/18	2	21.30	1	21.30	21.25	1	9,003	0.01%
2019/09/17	6	21.34	0	0.00	21.30	6	9,031	0.07%
2019/09/11	0	0.00	1	21.70	21.70	-1	9,315	-0.01%
2019/09/09	7	21.74	20	21.88	21.40	-13	9,323	-0.14%
2019/09/06	7	22.34	7	22.16	21.90	0	9,289	0.00%
2019/09/05	5	24.30	0	0.00	23.90	5	9,024	0.06%
2019/09/03	1	23.80	1	23.55	23.40	0	9,117	0.00%
2019/08/30	0	0.00	4	23.40	22.90	-4	9,349	-0.04%
2019/08/26	0	0.00	4	22.35	22.35	-4	10,039	-0.04%
2019/08/22	4	23.43	0	0.00	23.45	4	10,082	0.04%
2019/08/20	0	0.00	11	23.65	23.30	-11	10,023	-0.11%
2019/08/19	4	23.90	0	0.00	23.60	4	10,087	0.04%
2019/08/16	21	23.80	0	0.00	23.90	21	10,136	0.21%
2019/08/15	0	0.00	167	23.55	23.55	-167	10,122	-1.65%	大賣/鉅額交易
2019/08/14	0	0.00	5	24.25	24.10	-5	10,156	-0.05%
2019/08/13	5	24.55	0	0.00	24.55	5	10,196	0.05%
2019/08/12	305	25.35	255	25.20	25.20	50	10,248	0.49%	大買/大賣/
2019/08/08	9	24.17	0	0.00	24.20	9	10,145	0.09%
2019/08/06	6	22.10	6	23.08	23.80	0	10,275	0.00%
2019/08/05	0	0.00	4	23.70	23.40	-4	10,442	-0.04%
2019/07/30	10	25.10	10	25.30	24.50	0	10,724	0.00%
2019/07/29	10	25.80	4	25.63	25.45	6	10,701	0.06%
2019/07/26	2	25.10	0	0.00	25.00	2	10,917	0.02%
2019/07/25	6	25.50	1	25.59	24.85	5	10,930	0.05%
2019/07/24	5	24.95	5	25.40	25.20	0	10,584	0.00%
2019/07/23	1	24.60	6	25.16	25.30	-5	10,457	-0.05%
2019/07/18	2	23.60	0	0.00	23.20	2	10,979	0.02%
2019/07/17	72	24.43	7	23.81	24.60	65	11,513	0.56%
2019/07/16	8	23.83	1	23.50	23.95	7	11,728	0.06%
2019/07/15	0	0.00	5	24.00	23.80	-5	11,692	-0.04%
2019/07/12	46	22.63	1	22.65	23.00	45	11,601	0.39%
2019/07/02	2	23.30	2	23.10	23.00	0	13,012	0.00%
2019/07/01	4	23.45	5	23.27	23.20	-1	12,990	-0.01%
2019/06/21	0	0.00	6	22.55	21.90	-6	12,986	-0.05%
2019/06/20	4	22.88	10	22.74	22.65	-6	12,853	-0.05%
2019/06/19	11	22.35	5	22.45	22.45	6	12,779	0.05%
2019/06/14	6	22.70	1	22.40	22.00	5	12,645	0.04%
2019/06/13	5	23.10	0	0.00	22.60	5	12,537	0.04%
2019/06/12	0	0.00	35	23.20	23.10	-35	12,451	-0.28%
2019/06/11	0	0.00	2	23.60	23.50	-2	12,353	-0.02%
2019/06/10	2	23.20	3	23.68	23.80	-1	12,185	-0.01%
2019/06/05	35	23.25	0	0.00	22.30	35	11,846	0.30%
2019/06/04	1	22.90	0	0.00	22.75	1	11,667	0.01%
2019/06/03	0	0.00	3	21.95	22.40	-3	11,335	-0.03%
2019/05/31	4	22.54	0	0.00	22.00	4	11,230	0.04%
2019/05/29	0	0.00	3	21.45	21.45	-3	10,887	-0.03%
2019/05/27	1	21.00	1	21.00	21.00	0	10,773	0.00%
2019/05/17	17	23.02	6	23.44	21.90	11	10,078	0.11%
2019/05/16	1	23.40	6	23.31	23.05	-5	9,818	-0.05%
2019/05/15	1	23.15	5	22.65	22.70	-4	9,560	-0.04%
2019/05/14	1	21.75	1	21.75	22.45	0	9,414	0.00%
2019/05/13	5	21.35	7	21.12	21.25	-2	9,224	-0.02%
2019/05/10	3	22.65	0	0.00	22.55	3	8,939	0.03%
2019/05/09	6	22.93	0	0.00	23.00	6	8,785	0.07%
2019/05/07	0	0.00	1	23.60	23.60	-1	8,399	-0.01%
2019/05/06	0	0.00	1	23.50	24.05	-1	8,129	-0.01%
2019/05/03	3	23.83	3	23.82	23.95	0	7,886	0.00%
2019/05/02	10	22.50	21	22.40	22.50	-11	7,352	-0.15%
2019/04/30	15	23.01	5	22.89	23.05	10	7,161	0.14%
2019/04/29	0	0.00	1	22.30	22.60	-1	7,013	-0.01%
2019/04/26	1	24.70	0	0.00	23.30	1	6,700	0.01%
2019/04/25	10	25.15	10	25.52	25.85	0	6,242	0.00%
2019/04/24	1	25.60	5	25.45	25.30	-4	5,811	-0.07%
2019/04/23	17	24.79	17	25.10	25.90	0	5,533	0.00%
2019/04/22	1	24.75	3	24.75	24.75	-2	4,816	-0.04%
2019/04/19	4	22.48	9	22.12	22.50	-5	4,435	-0.11%
2019/04/18	4	23.14	4	22.53	22.65	0	4,305	0.00%
2019/04/17	2	21.90	10	21.90	22.00	-8	3,889	-0.21%
2019/04/16	26	21.86	8	22.10	21.60	18	3,652	0.49%
2019/04/15	5	21.90	9	21.93	22.10	-4	3,007	-0.13%
2019/04/12	16	19.59	15	19.39	20.10	1	2,737	0.04%
2019/04/11	0	0.00	2	18.90	18.85	-2	2,404	-0.08%
2019/04/09	4	17.11	0	0.00	17.00	4	1,978	0.20%
2019/04/08	0	0.00	1	18.00	17.40	-1	1,925	-0.05%
2019/04/03	1	17.30	1	17.45	17.55	0	1,775	0.00%
2019/04/02	10	17.45	13	16.77	17.35	-3	1,646	-0.18%
2019/04/01	0	0.00	1	15.45	16.05	-1	1,341	-0.07%
2019/03/27	4	14.58	3	14.65	14.55	1	1,081	0.09%
2019/01/10	0	0.00	2	13.55	14.05	-2	464	-0.43%
2018/12/11	0	0.00	1	12.45	12.50	-1	350	-0.29%
2018/12/07	1	12.05	0	0.00	12.10	1	339	0.29%
2018/12/04	0	0.00	2	12.50	12.35	-2	337	-0.59%
2018/09/27	0	0.00	1	11.30	11.25	-1	414	-0.24%
2018/09/25	1	11.05	0	0.00	11.10	1	425	0.24%
2018/09/03	2	12.05	0	0.00	12.05	2	486	0.41%
2018/08/14	0	0.00	1	12.25	12.30	-1	504	-0.20%
2018/08/13	1	12.25	0	0.00	12.20	1	506	0.20%
2018/08/03	2	13.10	0	0.00	13.10	2	464	0.43%
2018/07/10	0	0.00	1	13.55	13.85	-1	416	-0.24%
2018/06/22	4	14.03	0	0.00	14.10	4	423	0.94%
2018/06/21	1	14.25	0	0.00	14.20	1	422	0.24%
2018/06/05	2	14.33	2	14.15	14.30	0	517	0.00%
2018/03/30	0	0.00	5	14.05	13.95	-5	924	-0.54%
2018/03/28	0	0.00	5	14.27	14.05	-5	935	-0.53%
2018/03/23	10	14.70	0	0.00	14.55	10	935	1.07%
2018/01/18	2	15.95	2	15.85	15.75	0	886	0.00%
2018/01/04	3	16.02	3	16.27	16.25	0	759	0.00%
2018/01/03	0	0.00	1	15.70	15.65	-1	662	-0.15%