合勤控 (3704)-第一金-台中券商分點個股進出

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
40.95
漲跌
▲0.10
漲幅
+0.24%
成交量
1,468張
產業
上市通信網路類股
499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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/04/26	1	41.05	0	0.00	40.95	1	4,057	0.02%
2024/04/25	1	41.20	9	41.20	40.85	-8	4,048	-0.20%
2024/04/24	4	42.00	0	0.00	42.15	4	4,034	0.10%
2024/04/22	2.1	41.31	0	0.00	41.05	2.1	4,046	0.05%
2024/04/19	2	40.95	5	41.52	41.60	-3	4,028	-0.07%
2024/04/18	3.1	42.40	13	42.34	42.30	-10	4,017	-0.25%
2024/04/16	1	43.30	0	0.00	43.30	1	3,978	0.03%
2024/04/15	1	45.25	0	0.00	45.00	1	3,975	0.03%
2024/04/11	0	0.00	5	46.35	45.80	-5	3,955	-0.13%
2024/04/10	0	0.00	0	46.85	46.60	0	3,956	0.00%
2024/04/09	0	0.00	0	47.30	47.15	0	3,942	0.00%
2024/04/08	5	47.84	0	47.70	47.60	5	3,932	0.13%
2024/04/03	1	46.30	1	47.60	47.60	0	3,890	0.00%
2024/04/02	0	0.00	0	46.75	46.70	0	3,867	0.00%
2024/04/01	22.1	47.24	11	47.15	47.00	11.1	3,867	0.29%
2024/03/29	1	47.90	13	46.79	46.65	-12	3,756	-0.32%
2024/03/28	3	49.27	2	48.66	48.00	1	3,645	0.03%
2024/03/27	9	48.30	2.1	49.37	49.35	7	3,444	0.20%
2024/03/26	1	46.10	0	0.00	46.05	1	3,353	0.03%
2024/03/25	4	48.54	0	48.68	47.60	4	3,316	0.12%
2024/03/22	6	50.74	4	50.80	49.70	2	3,287	0.06%
2024/03/21	3	50.70	6	50.61	50.10	-3	3,078	-0.10%
2024/03/20	2	48.70	4.1	49.01	48.05	-2.1	2,792	-0.07%
2024/03/19	2	47.15	2.1	48.01	47.45	-0.1	2,750	0.00%
2024/03/15	1	47.15	0.4	47.18	47.30	0.6	2,880	0.02%
2024/03/14	4	48.16	3	47.80	47.70	1	2,908	0.03%
2024/03/13	1	46.55	3	47.95	48.00	-2	2,830	-0.07%
2024/03/12	0	0.00	2	46.23	46.70	-2	2,769	-0.07%
2024/03/11	0	0.00	10	45.10	44.90	-10	2,767	-0.36%
2024/03/07	1	45.05	0	0.00	44.80	1	2,953	0.03%
2024/03/06	2	45.70	0	0.00	45.45	2	3,252	0.06%
2024/03/05	1.1	46.14	1	46.85	46.30	0.1	3,515	0.00%
2024/03/04	1	46.50	0	0.00	46.40	1	3,660	0.03%
2024/02/27	0.1	45.25	0	0.00	45.10	0.1	3,904	0.00%
2024/02/26	2	46.35	5	46.35	46.25	-3	3,920	-0.08%
2024/02/23	1	46.60	0	0.00	46.05	1	3,947	0.03%
2024/02/22	0	46.55	26	46.60	46.55	-26	3,967	-0.66%
2024/02/21	2	46.82	0	0.00	46.50	2	4,000	0.05%
2024/02/20	3	46.22	0	0.00	46.10	3	3,986	0.08%
2024/02/19	1	46.80	6	46.15	47.00	-5	3,987	-0.13%
2024/02/16	6	43.95	3	44.13	44.70	3	3,988	0.08%
2024/02/05	2	46.15	0	0.00	46.05	2	3,947	0.05%
2024/02/02	1	46.65	4	46.88	46.65	-3	4,004	-0.07%
2024/01/31	1	48.00	0	0.00	47.75	1	4,120	0.02%
2024/01/24	2	49.40	0	0.00	49.25	2	5,089	0.04%
2024/01/23	1	49.65	0	0.00	49.95	1	5,438	0.02%
2024/01/22	1	49.45	1	49.45	49.40	0	5,630	0.00%
2024/01/18	4	48.13	0	0.00	48.10	4	6,275	0.06%
2024/01/12	2	48.60	1	48.70	48.00	1	7,356	0.01%
2024/01/10	5	48.35	0	0.00	47.80	5	7,894	0.06%
2024/01/04	1	49.20	0	0.00	49.15	1	8,104	0.01%
2024/01/03	1	49.80	0	0.00	49.80	1	8,103	0.01%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/28	0	0.00	1	50.70	50.50	-1	8,219	-0.01%
2023/12/26	0	0.00	1	50.60	50.80	-1	8,283	-0.01%
2023/12/21	2	51.00	3	50.57	50.50	-1	8,439	-0.01%
2023/12/20	4	51.85	5	52.64	52.00	-1	8,398	-0.01%
2023/12/19	6	50.72	7	50.83	50.90	-1	8,363	-0.01%
2023/12/18	8	53.69	3.1	54.18	52.70	5	8,309	0.06%
2023/12/15	11	54.65	10	53.10	53.10	1	8,299	0.01%
2023/12/14	6	54.22	1	54.00	54.50	5	8,327	0.06%
2023/12/13	11	54.49	3	54.70	54.50	8	8,395	0.10%
2023/12/12	1	53.40	0	0.00	52.70	1	8,449	0.01%
2023/12/11	3	52.97	2	53.25	53.50	1	8,671	0.01%
2023/12/07	0	52.00	1	53.30	51.90	-1	9,357	-0.01%
2023/12/06	1	52.90	1	53.60	52.80	0	9,495	0.00%
2023/12/05	0	0.00	10	53.32	53.50	-10	9,723	-0.10%
2023/12/04	4	54.98	12	54.56	54.00	-8	10,200	-0.08%
2023/12/01	16	55.19	1	54.20	53.90	15	10,257	0.15%
2023/11/30	2	54.60	10	54.52	56.00	-8	10,021	-0.08%
2023/11/29	13	54.21	6	54.40	54.10	7	9,771	0.07%
2023/11/28	13	51.70	10	51.84	52.50	3	9,621	0.03%
2023/11/27	12	52.15	13	52.42	51.60	-1	9,608	-0.01%
2023/11/24	4.2	52.46	0	0.00	52.40	4.2	9,529	0.04%
2023/11/22	1	50.80	0	0.00	50.90	1	9,409	0.01%
2023/11/21	0	0.00	1	51.20	50.50	-1	9,434	-0.01%
2023/11/17	1	49.60	1	49.40	49.95	0	9,524	0.00%
2023/11/15	2	51.00	3	50.10	49.75	-1	9,636	-0.01%
2023/11/14	1	50.30	1	50.00	50.40	0	9,847	0.00%
2023/11/10	3	49.58	3	49.08	49.00	0	9,861	0.00%
2023/11/07	0	0.00	3	52.40	51.80	-3	9,737	-0.03%
2023/11/06	3	55.13	2	54.30	53.50	1	9,628	0.01%
2023/11/03	8	54.80	8	54.90	54.20	0	9,586	0.00%
2023/11/02	2	55.55	1	54.50	54.50	1	9,547	0.01%
2023/11/01	9	54.03	11	55.22	53.60	-2	9,320	-0.02%
2023/10/31	20	55.32	20	55.42	54.60	0	9,116	0.00%
2023/10/30	12	54.87	22	54.83	54.50	-10	8,906	-0.11%
2023/10/27	24	54.63	13	54.90	54.20	11	8,926	0.12%
2023/10/26	15	53.03	3	53.73	53.20	12	8,793	0.14%
2023/10/25	12	54.13	10	54.78	53.80	2	8,600	0.02%
2023/10/24	10	52.85	14	52.15	52.30	-4	8,070	-0.05%
2023/10/23	2	50.35	4	50.60	49.70	-2	7,970	-0.03%
2023/10/20	4	51.30	1	51.10	51.10	3	7,969	0.04%
2023/10/19	1	49.95	24	50.07	51.70	-23	7,973	-0.29%
2023/10/18	29	48.24	23	49.80	49.15	6	7,759	0.08%
2023/10/17	24	49.18	10	48.39	47.80	14	7,642	0.18%
2023/10/16	0	0.00	1	46.35	46.35	-1	7,756	-0.01%
2023/10/13	0	0.00	1	47.20	46.90	-1	8,279	-0.01%
2023/10/12	2	47.73	50	47.84	47.70	-48	8,758	-0.55%
2023/10/11	1	49.10	1.3	48.35	48.00	-0.3	9,279	0.00%
2023/10/05	4	49.78	2	50.05	50.10	2	10,094	0.02%
2023/10/04	2	48.30	0	0.00	48.30	2	10,295	0.02%
2023/10/03	3	49.47	0	0.00	49.00	3	10,417	0.03%
2023/10/02	2	50.30	0	0.00	50.50	2	10,622	0.02%
2023/09/28	1.3	49.34	2	49.70	50.00	-0.7	10,858	-0.01%
2023/09/27	3	49.23	2	48.40	48.40	1	11,149	0.01%
2023/09/25	2	50.80	2	50.80	50.70	0	12,374	0.00%
2023/09/22	3	49.98	4	49.81	50.40	-1	13,059	-0.01%
2023/09/21	2	49.30	63	49.24	49.20	-61	13,266	-0.46%
2023/09/20	3	51.50	3	50.10	50.20	0	13,266	0.00%
2023/09/19	0	0.00	3	51.33	51.00	-3	13,223	-0.02%
2023/09/18	0	0.00	2	51.95	51.70	-2	13,148	-0.02%
2023/09/15	60	52.50	39	53.13	52.80	21	12,973	0.16%
2023/09/14	34	55.81	18	55.96	54.50	16	12,763	0.13%
2023/09/13	2	54.85	4	55.15	54.50	-2	12,510	-0.02%
2023/09/12	28	54.88	44	54.82	55.50	-16	12,206	-0.13%
2023/09/11	13	52.02	7.7	52.07	51.80	5.3	11,812	0.05%
2023/09/08	24	52.21	11	52.28	52.20	13	11,697	0.11%
2023/09/07	33	52.10	30	52.09	52.00	3	11,481	0.03%
2023/09/06	4	49.04	10	49.85	50.30	-6	10,955	-0.05%
2023/09/05	6	48.27	2	48.20	48.15	4	10,788	0.04%
2023/09/04	1	46.60	10	45.81	46.55	-9	10,760	-0.08%
2023/08/28	1	45.85	2	46.40	45.85	-1	10,939	-0.01%
2023/08/25	44	47.26	1	47.60	47.05	43	11,119	0.39%
2023/08/23	37	48.98	0	0.00	48.25	37	11,415	0.32%
2023/08/22	3	48.33	3	48.07	47.90	0	11,388	0.00%
2023/08/18	11	48.65	10	49.06	46.80	1	11,447	0.01%
2023/08/17	6	50.52	1	51.60	52.00	5	11,238	0.04%
2023/08/15	4.3	50.09	0	0.00	49.85	4.3	11,257	0.04%
2023/08/14	0	49.60	0	0.00	49.00	0	11,502	0.00%
2023/08/11	0	0.00	6	50.08	50.00	-6	11,680	-0.05%
2023/08/09	22	52.05	22	52.00	51.80	0	11,666	0.00%
2023/08/08	1	50.80	1	51.40	51.60	0	11,701	0.00%
2023/08/07	0	0.00	1	51.20	51.10	-1	11,727	-0.01%
2023/08/04	3	50.23	2	50.70	50.70	1	11,766	0.01%
2023/08/02	0	0.00	1	53.40	51.50	-1	11,735	-0.01%
2023/08/01	2	54.90	7	52.89	53.00	-5	11,710	-0.04%
2023/07/31	5	55.18	1	54.20	54.00	4	11,505	0.03%
2023/07/28	1	53.40	0	0.00	53.50	1	11,278	0.01%
2023/07/27	1	55.00	1	55.00	54.40	0	11,219	0.00%
2023/07/26	2	56.40	2	56.20	54.80	0	11,207	0.00%
2023/07/21	10	57.70	15.2	57.30	57.60	-5.2	11,102	-0.05%
2023/07/20	0.1	59.30	1	60.00	59.10	-0.9	11,050	-0.01%
2023/07/19	2.1	62.79	6.6	59.42	59.30	-4.5	10,975	-0.04%
2023/07/18	3.1	66.07	2	65.05	62.00	1.1	10,892	0.01%
2023/07/17	18.6	65.54	15	65.47	65.70	3.6	10,605	0.03%
2023/07/14	61	61.67	59	61.88	61.80	2	10,948	0.02%
2023/07/13	8	59.11	22	57.70	57.30	-14	10,666	-0.13%
2023/07/12	22	55.60	7	57.20	55.00	15	10,168	0.15%
2023/07/11	24	55.53	29	55.72	55.70	-5	9,857	-0.05%
2023/07/07	14	54.66	8	54.50	54.10	6	9,521	0.06%
2023/07/06	10	55.01	14	55.69	55.70	-4	9,299	-0.04%
2023/07/05	11	54.64	13	55.25	54.70	-2	9,021	-0.02%
2023/07/04	13	52.57	12	53.40	53.60	1	8,640	0.01%
2023/07/03	6	48.85	33.1	48.17	51.10	-27.1	7,928	-0.34%
2023/06/30	33	47.15	8.9	45.47	46.50	24.1	7,340	0.33%
2023/06/29	10	43.78	8.1	43.71	43.30	1.9	6,640	0.03%
2023/06/28	2	41.75	0	0.00	41.40	2	6,404	0.03%
2023/06/20	0	0.00	1	41.80	41.40	-1	6,494	-0.02%
2023/06/19	2	42.83	0	0.00	42.25	2	6,502	0.03%
2023/06/16	0	0.00	2	42.60	43.00	-2	6,511	-0.03%
2023/06/15	0	0.00	2	42.45	42.45	-2	6,480	-0.03%
2023/06/14	3	42.70	10.1	42.42	42.70	-7.1	6,485	-0.11%
2023/06/09	0	0.00	0.1	42.15	42.10	-0.1	6,687	0.00%
2023/06/08	5	41.60	2	41.85	41.50	3	6,758	0.04%
2023/06/07	5	42.10	35	42.29	42.30	-30	6,742	-0.44%
2023/06/06	2	42.65	0	0.00	42.65	2	6,759	0.03%
2023/06/02	0	0.00	8	43.61	43.05	-8	6,782	-0.12%
2023/06/01	3	43.70	1	43.55	43.55	2	6,780	0.03%
2023/05/31	9	44.90	18	44.92	44.50	-9	6,732	-0.13%
2023/05/30	15	44.98	13.1	44.56	45.20	1.9	6,569	0.03%
2023/05/25	12	43.80	12	43.33	43.25	0	6,220	0.00%
2023/05/24	10	43.65	10	43.85	43.85	0	6,208	0.00%
2023/05/22	0	0.00	2	42.70	42.70	-2	6,191	-0.03%
2023/05/19	16	42.78	10	42.05	41.90	6	6,263	0.10%
2023/05/18	45	43.28	35	43.11	42.95	10	6,295	0.16%
2023/05/17	32	41.99	7.3	42.49	42.95	24.7	6,108	0.40%
2023/05/16	0	0.00	6	41.25	41.25	-6	6,065	-0.10%
2023/05/15	2	40.40	10	41.15	40.80	-8	6,372	-0.13%
2023/05/12	10	41.30	4.1	41.34	41.35	5.9	6,350	0.09%
2023/05/09	0	0.00	1	40.10	39.90	-1	6,282	-0.02%
2023/05/08	5	41.46	5.1	41.31	41.30	-0.1	6,264	0.00%
2023/05/05	5	40.40	0	0.00	40.35	5	6,243	0.08%
2023/05/04	0	0.00	1	40.30	40.80	-1	6,627	-0.02%
2023/05/03	5	40.85	2	41.00	40.70	3	6,891	0.04%
2023/05/02	1	41.15	1	41.35	41.30	0	6,903	0.00%
2023/04/28	2	41.40	3	41.40	41.25	-1	6,910	-0.01%
2023/04/27	3.8	39.57	2	39.75	39.65	1.8	6,696	0.03%
2023/04/26	0.3	39.23	0	0.00	39.50	0.3	6,751	0.00%
2023/04/25	3	39.40	0	0.00	39.50	3	6,822	0.04%
2023/04/24	0	0.00	2	40.88	40.40	-2	6,932	-0.03%
2023/04/21	4	40.45	1	40.70	40.20	3	7,310	0.04%
2023/04/20	4	43.95	2	43.68	42.85	2	7,429	0.03%
2023/04/19	9	44.72	24.4	44.78	45.40	-15.4	7,285	-0.21%
2023/04/18	6	43.90	13	42.56	43.90	-7	6,706	-0.10%
2023/04/14	9	38.84	0	0.00	38.80	9	7,088	0.13%
2023/04/11	0	0.00	1	37.65	37.75	-1	7,120	-0.01%
2023/03/28	0	0.00	2	37.05	36.55	-2	7,547	-0.03%
2023/03/27	4	37.39	1	37.35	37.35	3	7,572	0.04%
2023/03/24	0	0.00	1	37.15	37.00	-1	7,605	-0.01%
2023/03/23	1	36.70	2	36.55	36.60	-1	7,621	-0.01%
2023/03/21	1	36.90	0	0.00	36.55	1	7,630	0.01%
2023/03/20	1	37.30	0	0.00	36.85	1	7,604	0.01%
2023/03/16	3	37.45	5	38.20	37.00	-2	7,551	-0.03%
2023/03/15	5	39.88	4	39.75	39.60	1	7,418	0.01%
2023/03/14	6	40.04	0	0.00	39.85	6	7,401	0.08%
2023/03/13	4	41.50	1.1	41.28	41.45	2.9	7,325	0.04%
2023/03/10	0	0.00	1	41.30	40.40	-1	7,281	-0.01%
2023/03/09	2	41.08	100	40.31	41.00	-98	7,308	-1.34%
2023/03/07	0	0.00	0.1	41.00	41.10	-0.1	7,709	0.00%
2023/03/06	0	0.00	1.1	40.41	40.55	-1.1	7,721	-0.01%
2023/03/01	2	39.73	5	39.82	39.70	-3	7,732	-0.04%
2023/02/23	0	0.00	1	39.40	39.55	-1	7,638	-0.01%
2023/02/22	2	38.80	0	0.00	38.90	2	7,635	0.03%
2023/02/21	2	39.75	0	0.00	39.60	2	7,611	0.03%
2023/02/20	0	0.00	1.1	40.27	40.40	-1.1	7,538	-0.01%
2023/02/17	0	0.00	6	40.25	39.80	-6	7,470	-0.08%
2023/02/16	2	40.33	1.1	40.23	40.10	0.9	7,411	0.01%
2023/02/15	2	39.28	3	39.50	39.60	-1	7,402	-0.01%
2023/02/14	10	39.84	7	39.75	39.20	3	7,415	0.04%
2023/02/13	52	39.89	14	39.88	39.85	38	7,365	0.52%
2023/02/08	40	38.75	1	38.80	38.85	39	6,908	0.56%
2023/02/07	1	38.30	10	38.14	38.50	-9	6,809	-0.13%
2023/02/06	1	37.70	1	37.50	37.45	0	6,746	0.00%
2023/02/03	1	39.10	0	0.00	38.20	1	6,678	0.01%
2023/02/02	36	39.01	18.1	39.62	38.40	17.9	6,569	0.27%
2023/02/01	21	37.64	50.1	37.79	38.20	-29.1	6,158	-0.47%
2023/01/31	5	36.65	1	36.55	36.80	4	5,866	0.07%
2023/01/30	0	0.00	2	36.15	36.50	-2	5,826	-0.03%
2023/01/17	1	35.00	4	35.00	35.00	-3	5,750	-0.05%
2023/01/16	36	35.02	35	35.30	35.00	1	5,719	0.02%
2023/01/13	22	36.16	19	36.06	35.80	3	5,644	0.05%
2023/01/12	21	36.37	21	36.46	36.80	0	5,549	0.00%
2023/01/11	73	36.69	62	37.18	36.15	11	5,374	0.20%
2023/01/10	37	37.27	4	38.45	39.00	33	4,943	0.67%
2023/01/09	1	37.05	0	0.00	36.70	1	4,636	0.02%
2023/01/06	13	36.86	61	38.30	36.90	-48	4,523	-1.06%
2023/01/05	53	38.11	2.1	37.82	37.85	50.9	4,255	1.20%
2023/01/04	2	36.05	2.1	36.23	38.15	-0.1	3,886	0.00%
2023/01/03	11	34.42	21	34.72	34.70	-10	3,545	-0.28%
2022/12/27	10	34.60	10.9	34.68	34.60	-0.9	3,378	-0.03%
2022/12/21	6	34.04	6	34.13	34.55	0	3,342	0.00%
2022/12/20	11	34.94	1	34.70	33.75	10	3,242	0.31%
2022/12/19	3	34.07	3	33.73	32.90	0	3,099	0.00%
2022/12/16	0	0.00	1	34.10	33.75	-1	3,065	-0.03%
2022/12/15	1	33.55	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	2	33.00	2	32.80	32.80	0	3,015	0.00%
2022/12/07	0.4	31.40	0	0.00	31.45	0.4	2,955	0.01%
2022/12/01	10	32.85	20	32.88	32.65	-10	2,817	-0.35%
2022/11/30	0	32.90	1	32.70	32.75	-1	2,764	-0.04%
2022/11/29	11	35.61	3	34.70	33.85	8	2,614	0.31%
2022/11/28	3	33.52	0	0.00	33.80	3	2,280	0.13%
2022/11/25	1	33.30	0	0.00	33.55	1	2,214	0.05%
2022/11/16	0	0.00	2	31.88	31.75	-2	2,118	-0.09%
2022/11/14	2	32.43	0	0.00	32.55	2	2,178	0.09%
2022/11/11	0	0.00	0.1	31.95	32.30	-0.1	2,325	0.00%
2022/11/10	2	31.45	12.9	31.30	31.55	-10.9	2,427	-0.45%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/03	0	0.00	3	26.80	26.95	-3	2,472	-0.12%
2022/10/31	1	25.80	0	0.00	25.65	1	2,911	0.03%
2022/10/27	1	26.15	0	0.00	26.15	1	2,984	0.03%
2022/10/26	0.5	25.55	0	0.00	25.55	0.5	3,006	0.02%
2022/10/25	1	26.60	0	0.00	26.35	1	3,038	0.03%
2022/10/19	2	27.00	1	26.95	26.95	1	3,262	0.03%
2022/10/17	1	26.30	2	26.38	27.05	-1	3,360	-0.03%
2022/10/14	0	0.00	3	26.37	26.85	-3	3,419	-0.09%
2022/10/12	1	25.90	0	0.00	25.85	1	3,423	0.03%
2022/10/11	1	26.05	0	0.00	26.05	1	3,443	0.03%
2022/09/28	1	25.80	0	0.00	24.20	1	3,449	0.03%
2022/09/26	1	27.45	0	0.00	26.20	1	3,488	0.03%
2022/09/22	1	29.00	0	0.00	29.00	1	3,523	0.03%
2022/09/20	13	30.19	13	29.65	29.40	0	3,510	0.00%
2022/09/19	2	30.75	0	0.00	30.30	2	3,437	0.06%
2022/09/16	0	0.00	1	30.35	30.55	-1	3,389	-0.03%
2022/09/14	0	0.00	1	30.40	30.60	-1	3,346	-0.03%
2022/09/12	0	0.00	1	29.00	30.05	-1	3,279	-0.03%
2022/09/06	1	27.80	0	0.00	27.70	1	3,233	0.03%
2022/09/01	1	27.60	31	27.55	27.55	-30	3,243	-0.93%
2022/08/29	0	0.00	4	27.35	27.25	-4	3,425	-0.12%
2022/08/24	1	28.40	0	0.00	28.45	1	3,377	0.03%
2022/08/23	1	28.60	0	0.00	28.70	1	3,354	0.03%
2022/08/18	1	28.80	0	0.00	29.10	1	3,278	0.03%
2022/08/16	1	28.90	0	0.00	28.90	1	3,224	0.03%
2022/08/12	0	0.00	1	29.15	29.05	-1	3,161	-0.03%
2022/08/11	0	0.00	1	28.90	29.15	-1	3,145	-0.03%
2022/08/10	1	28.45	1	28.90	28.95	0	3,098	0.00%
2022/08/09	12	28.79	0	0.00	28.60	12	3,034	0.40%
2022/08/08	30	32.12	12	32.31	31.55	18	2,837	0.63%
2022/08/03	2	31.23	0	0.00	30.70	2	2,596	0.08%
2022/08/02	1	31.35	0	0.00	31.05	1	2,562	0.04%
2022/07/27	10	30.45	11	30.57	31.55	-1	2,420	-0.04%
2022/07/21	0	0.00	1	29.40	29.40	-1	2,289	-0.04%
2022/07/15	2	27.20	2	27.35	27.45	0	2,359	0.00%
2022/07/12	30	26.57	30	25.78	25.65	0	2,240	0.00%
2022/07/07	10	24.28	10	24.83	25.25	0	2,166	0.00%
2022/06/27	0	0.00	1	28.35	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	3	28.00	27.85	-3	2,138	-0.14%
2022/06/20	0	0.00	1	26.05	25.85	-1	2,193	-0.05%
2022/06/15	10	27.95	10	28.03	27.90	0	2,170	0.00%
2022/06/08	3	29.40	1	29.50	29.40	2	2,176	0.09%
2022/05/31	1	27.70	0	0.00	27.65	1	2,190	0.05%
2022/05/30	0	0.00	7	27.55	27.50	-7	2,215	-0.32%
2022/05/19	0	0.00	1	26.50	26.65	-1	2,432	-0.04%
2022/05/18	1	26.85	0	0.00	26.85	1	2,496	0.04%
2022/05/12	1	26.00	0	0.00	25.35	1	2,734	0.04%
2022/05/10	7	28.70	7	28.45	28.50	0	2,712	0.00%
2022/05/09	1	29.50	0	0.00	28.60	1	2,767	0.04%
2022/05/06	1	30.55	1	30.35	30.40	0	2,848	0.00%
2022/05/04	0	0.00	1	29.55	29.75	-1	2,735	-0.04%
2022/04/26	1	29.30	0	0.00	29.10	1	2,755	0.04%
2022/04/21	0	0.00	1	30.40	30.30	-1	2,660	-0.04%
2022/04/13	5	29.80	5	29.85	29.85	0	2,970	0.00%
2022/04/07	0	0.00	2	30.83	30.80	-2	3,211	-0.06%
2022/03/30	1	30.65	0	0.00	30.60	1	3,839	0.03%
2022/03/29	0	29.95	0	0.00	30.00	0	3,889	0.00%
2022/03/25	1	30.45	0	0.00	30.55	1	4,065	0.02%
2022/03/21	1	29.35	0	0.00	29.25	1	6,001	0.02%
2022/03/15	0	0.00	13	29.95	29.20	-13	7,791	-0.17%
2022/03/14	13	30.11	0	0.00	30.20	13	7,821	0.17%
2022/03/10	10	30.68	0	0.00	30.70	10	7,923	0.13%
2022/03/04	1	31.60	0	0.00	31.55	1	8,787	0.01%
2022/03/02	5	32.30	0	0.00	32.25	5	9,148	0.05%
2022/02/24	0	0.00	17	32.68	32.00	-17	9,520	-0.18%
2022/02/23	1	33.55	0	0.00	33.55	1	9,934	0.01%
2022/02/17	0	0.00	1	34.20	33.70	-1	10,601	-0.01%
2022/02/16	6	33.63	10	33.70	33.65	-4	10,905	-0.04%
2022/02/14	0	0.00	16	32.57	32.75	-16	11,359	-0.14%
2022/02/09	10	32.80	10	32.50	32.70	0	11,849	0.00%
2022/01/26	0	0.00	5	29.72	29.35	-5	13,043	-0.04%
2022/01/25	0	0.00	1	29.40	29.15	-1	13,813	-0.01%
2022/01/20	1	31.60	0	0.00	31.50	1	14,716	0.01%
2022/01/19	10	31.50	0	0.00	31.45	10	15,078	0.07%
2022/01/17	0	0.00	1	32.35	32.40	-1	15,327	-0.01%
2022/01/14	1	30.95	0	0.00	31.10	1	15,287	0.01%
2022/01/11	2	32.75	0	0.00	32.15	2	15,146	0.01%
2022/01/10	0	0.00	8	33.56	33.85	-8	15,075	-0.05%
2022/01/07	1	32.60	1	32.70	32.95	0	15,020	0.00%
2022/01/04	1	34.80	1	34.90	34.80	0	14,758	0.00%
2022/01/03	0	0.00	1	35.10	34.85	-1	14,717	-0.01%
2021/12/29	16	36.55	7	36.14	35.85	9	14,539	0.06%
2021/12/28	8	35.00	0	0.00	34.80	8	14,164	0.06%
2021/12/27	1	34.65	0	0.00	34.30	1	14,043	0.01%
2021/12/22	2	34.55	30	34.45	34.45	-28	13,856	-0.20%
2021/12/21	3	34.82	0	0.00	34.60	3	13,780	0.02%
2021/12/20	3	35.00	0	0.00	34.85	3	13,655	0.02%
2021/12/17	6	35.83	23	37.40	34.80	-17	13,513	-0.13%
2021/12/16	0	0.00	5	37.65	36.40	-5	12,900	-0.04%
2021/12/15	52	37.19	50	36.97	37.15	2	12,473	0.02%
2021/12/14	45	36.20	42	35.67	35.55	3	11,620	0.03%
2021/12/13	100	35.55	72	35.03	36.95	28	10,959	0.26%
2021/12/10	0	0.00	2	34.23	34.35	-2	10,117	-0.02%
2021/12/08	3	32.90	2	32.48	32.40	1	9,717	0.01%
2021/12/07	1	32.20	1	32.90	32.70	0	9,647	0.00%
2021/12/06	3	32.10	0	0.00	31.90	3	9,585	0.03%
2021/12/02	3	32.82	0	0.00	32.00	3	9,513	0.03%
2021/12/01	13	32.95	18	33.00	33.00	-5	9,401	-0.05%
2021/11/30	32.1	34.15	5	34.76	33.85	27.1	9,268	0.29%
2021/11/29	21	33.35	38	33.16	33.90	-17	8,606	-0.20%
2021/11/26	1	31.70	1	32.25	31.70	0	8,314	0.00%
2021/11/25	4	32.61	19	32.94	32.50	-15	8,207	-0.18%
2021/11/24	7	32.23	11	32.51	32.50	-4	8,124	-0.05%
2021/11/23	27	33.89	32	33.32	32.90	-5	8,030	-0.06%
2021/11/22	21	34.00	15	34.18	34.50	6	7,800	0.08%
2021/11/19	1	32.45	2	32.65	32.70	-1	7,347	-0.01%
2021/11/18	5	32.36	1	32.10	32.00	4	7,251	0.06%
2021/11/17	4	33.20	0	0.00	32.95	4	7,145	0.06%
2021/11/16	5	33.50	3	34.18	33.25	2	6,923	0.03%
2021/11/15	29	32.63	55	33.18	33.60	-26	6,507	-0.40%
2021/11/12	14	33.00	9	32.13	32.00	5	6,142	0.08%
2021/11/11	37	32.70	36	33.27	33.65	1	5,978	0.02%
2021/11/10	32	31.94	29	32.03	32.15	3	5,654	0.05%
2021/11/09	19	31.79	18	31.81	32.00	1	5,524	0.02%
2021/11/08	45	32.53	16	32.43	31.85	29	5,313	0.55%
2021/11/05	4	31.25	9	31.53	31.70	-5	5,067	-0.10%
2021/11/04	41	33.59	32	33.23	33.40	9	4,765	0.19%
2021/11/03	28	33.35	52	34.03	34.00	-24	4,395	-0.55%
2021/11/02	31	32.68	13	33.56	32.45	18	3,723	0.48%
2021/11/01	8	31.11	9	31.57	31.80	-1	2,947	-0.03%
2021/10/29	4	30.28	0	0.00	31.20	4	2,662	0.15%
2021/10/28	17	30.43	18	30.70	30.65	-1	2,475	-0.04%
2021/10/27	12	29.77	4	28.49	30.10	8	1,917	0.42%
2021/10/26	7	26.60	7	26.91	27.40	0	1,606	0.00%
2021/10/25	1	26.55	0	0.00	26.65	1	1,444	0.07%
2021/10/22	0	0.00	1	24.80	24.80	-1	1,324	-0.08%
2021/10/21	1	25.10	0	0.00	24.60	1	1,339	0.07%
2021/10/08	1	24.15	1	24.55	24.50	0	1,519	0.00%
2021/09/27	0	0.00	1	24.40	24.40	-1	1,734	-0.06%
2021/09/24	1	24.10	0	0.00	24.05	1	1,784	0.06%
2021/09/17	0	0.00	10	23.90	23.95	-10	1,878	-0.53%
2021/09/13	1	24.10	5	24.10	24.00	-4	2,025	-0.20%
2021/09/08	5	23.55	0	0.00	23.40	5	2,125	0.24%
2021/09/07	10	24.10	0	0.00	24.10	10	2,133	0.47%
2021/09/02	0	0.00	1	25.85	25.30	-1	2,216	-0.05%
2021/08/27	1	25.70	0	0.00	25.30	1	2,327	0.04%
2021/08/19	0	0.00	15	24.80	24.60	-15	2,613	-0.57%
2021/08/09	0	0.00	4	26.54	26.10	-4	2,876	-0.14%
2021/08/06	5	26.35	0	0.00	26.35	5	2,954	0.17%
2021/08/03	11	27.05	0	0.00	27.10	11	3,451	0.32%
2021/07/30	1	27.20	0	0.00	27.25	1	3,589	0.03%
2021/07/23	0	0.00	2	28.58	28.60	-2	4,247	-0.05%
2021/07/20	1	28.85	0	0.00	28.20	1	4,992	0.02%
2021/07/19	0	0.00	1	29.00	29.30	-1	5,176	-0.02%
2021/07/15	0	0.00	3	28.45	28.80	-3	6,130	-0.05%
2021/07/14	0	0.00	28	28.00	28.55	-28	6,282	-0.45%
2021/07/12	0	0.00	10	28.71	29.00	-10	6,794	-0.15%
2021/07/09	0	0.00	1	27.80	27.70	-1	6,978	-0.01%
2021/07/08	1	28.35	0	0.00	28.10	1	7,150	0.01%
2021/07/06	8	28.94	0	0.00	28.65	8	7,592	0.11%
2021/07/05	0	0.00	5	29.40	29.55	-5	7,844	-0.06%
2021/07/01	5	28.60	0	0.00	28.60	5	8,446	0.06%
2021/06/30	11	29.45	0	0.00	29.35	11	8,485	0.13%
2021/06/29	4	30.00	0	0.00	29.70	4	8,611	0.05%
2021/06/25	0	0.00	1	30.81	30.20	-1	8,719	-0.01%
2021/06/24	0	0.00	2	30.43	30.40	-2	8,839	-0.02%
2021/06/23	3	30.50	10	29.94	30.30	-7	8,897	-0.08%
2021/06/22	0	0.00	3	29.55	29.25	-3	8,927	-0.03%
2021/06/21	16	29.27	0	0.00	29.05	16	9,026	0.18%
2021/06/15	0	0.00	2	30.40	30.55	-2	11,448	-0.02%
2021/06/11	2	29.95	0	0.00	29.85	2	11,596	0.02%
2021/06/10	8	30.27	2	30.88	30.30	6	11,688	0.05%
2021/06/09	1	30.10	13	30.17	30.20	-12	11,698	-0.10%
2021/06/04	8	30.14	0	0.00	29.90	8	11,870	0.07%
2021/06/03	30	30.91	36.2	31.12	30.85	-6.2	12,032	-0.05%
2021/06/02	2	30.25	0	0.00	30.35	2	12,054	0.02%
2021/06/01	6	30.97	1	31.05	30.90	5	12,057	0.04%
2021/05/31	1	31.20	1	31.10	31.15	0	12,112	0.00%
2021/05/28	1	30.55	1	30.75	30.55	0	12,145	0.00%
2021/05/27	2	29.50	6	30.11	29.75	-4	12,171	-0.03%
2021/05/26	2	29.55	4	29.73	29.65	-2	12,161	-0.02%
2021/05/25	2	29.90	0	0.00	29.50	2	12,202	0.02%
2021/05/24	0	0.00	4	28.41	29.10	-4	12,254	-0.03%
2021/05/21	3	28.12	2	28.20	28.15	1	12,352	0.01%
2021/05/20	2	28.25	2	28.30	27.55	0	12,445	0.00%
2021/05/19	3	28.07	11	28.65	28.10	-8	12,562	-0.06%
2021/05/18	2	27.45	3	26.52	27.65	-1	12,706	-0.01%
2021/05/17	0	0.00	14	25.86	25.15	-14	12,748	-0.11%
2021/05/14	2	27.43	2	28.38	27.25	0	12,678	0.00%
2021/05/13	3	25.30	12	26.75	27.40	-9	12,643	-0.07%
2021/05/12	7	28.02	3	29.10	27.25	4	12,565	0.03%
2021/05/11	8	30.64	0	0.00	30.25	8	12,569	0.06%
2021/05/10	22	33.85	1	34.05	33.60	21	12,477	0.17%
2021/05/07	0	0.00	16	34.12	34.90	-16	12,601	-0.13%
2021/05/06	4	32.75	0	0.00	32.50	4	12,671	0.03%
2021/05/05	9	34.38	1	34.95	34.30	8	12,613	0.06%
2021/05/04	3	33.20	14	34.10	34.15	-11	12,701	-0.09%
2021/05/03	8	36.65	8	36.43	35.85	0	12,767	0.00%
2021/04/29	14	38.93	6	39.12	38.40	8	12,792	0.06%
2021/04/28	13	40.40	2	41.15	40.25	11	12,866	0.09%
2021/04/27	5	40.93	18	41.03	40.85	-13	13,042	-0.10%
2021/04/26	3	39.98	14	40.20	40.25	-11	13,061	-0.08%
2021/04/23	9	39.57	1	39.75	39.70	8	13,285	0.06%
2021/04/22	23	40.88	19	40.76	40.10	4	13,773	0.03%
2021/04/21	10	39.85	4	40.25	39.85	6	14,141	0.04%
2021/04/20	9	39.40	9	39.73	39.60	0	14,373	0.00%
2021/04/19	8	38.94	1	39.00	38.75	7	15,418	0.05%
2021/04/16	7	40.23	6	40.42	39.55	1	15,814	0.01%
2021/04/15	0	0.00	2	38.60	39.95	-2	16,479	-0.01%
2021/04/14	2	38.10	2	38.85	38.15	0	16,602	0.00%
2021/04/13	0	0.00	7	39.49	38.30	-7	16,968	-0.04%
2021/04/12	7	38.94	0	0.00	38.40	7	16,948	0.04%
2021/04/09	7	39.20	5	39.25	39.25	2	17,440	0.01%
2021/04/08	12	39.95	20	39.06	40.30	-8	17,428	-0.05%
2021/04/07	0	0.00	11	37.82	38.25	-11	17,461	-0.06%
2021/04/06	0	0.00	1	37.10	37.45	-1	18,866	-0.01%
2021/04/01	1	37.15	1	37.15	37.10	0	19,334	0.00%
2021/03/31	0	0.00	1	37.70	37.85	-1	19,722	-0.01%
2021/03/30	1	37.45	6	37.28	37.60	-5	20,714	-0.02%
2021/03/29	3	37.75	0	0.00	37.50	3	21,509	0.01%
2021/03/26	1.2	36.31	0	0.00	36.40	1.2	22,311	0.01%
2021/03/25	3	35.68	0	0.00	35.65	3	23,830	0.01%
2021/03/24	10	35.75	1	35.35	35.80	9	25,025	0.04%
2021/03/23	11	37.65	3	36.30	36.15	8	26,093	0.03%
2021/03/22	2	38.40	0	0.00	37.80	2	26,222	0.01%
2021/03/19	21	40.20	16	40.46	39.60	5	26,119	0.02%
2021/03/18	34	39.15	19	39.46	40.25	15	25,229	0.06%
2021/03/16	1	36.40	0	0.00	35.55	1	24,299	0.00%
2021/03/12	10	35.40	8	36.03	35.80	2	24,381	0.01%
2021/03/11	8	35.95	18	35.64	35.95	-10	24,502	-0.04%
2021/03/10	0	0.00	15	33.63	34.30	-15	24,678	-0.06%
2021/03/09	12	33.10	10	35.30	33.10	2	24,846	0.01%
2021/03/08	16	35.09	1	34.95	34.95	15	24,903	0.06%
2021/03/03	0	0.00	10	35.50	37.15	-10	24,939	-0.04%
2021/02/26	0	0.00	11	36.48	37.00	-11	25,014	-0.04%
2021/02/24	7	37.43	0	38.20	37.10	7	25,043	0.03%
2021/02/23	5	37.85	0.2	37.85	37.80	4.8	25,055	0.02%
2021/02/19	0	0.00	1	37.90	38.25	-1	24,870	0.00%
2021/02/17	1	36.60	0	0.00	36.45	1	24,585	0.00%
2021/02/03	0	0.00	1	36.00	36.00	-1	24,549	0.00%
2021/02/01	4	34.70	6	35.26	35.45	-2	24,415	-0.01%
2021/01/29	6	36.20	1	35.50	35.50	5	24,313	0.02%
2021/01/28	9	36.21	15	36.18	35.80	-6	24,143	-0.02%
2021/01/27	10	36.08	10	36.83	36.10	0	24,017	0.00%
2021/01/26	11	36.16	0	0.00	36.05	11	23,964	0.05%
2021/01/25	0	0.00	2	36.53	37.25	-2	23,878	-0.01%
2021/01/22	0	0.00	3	36.78	37.45	-3	23,720	-0.01%
2021/01/21	6	36.77	0	0.00	36.75	6	23,559	0.03%
2021/01/20	3	37.05	4	37.11	36.50	-1	23,326	0.00%
2021/01/19	27	39.55	26	39.08	38.15	1	23,052	0.00%
2021/01/18	6	39.22	1	39.65	39.00	5	22,831	0.02%
2021/01/15	38	41.58	56	42.76	41.00	-18	22,491	-0.08%
2021/01/14	68	45.19	45	43.83	43.50	23	22,488	0.10%
2021/01/13	6	42.18	18	42.72	41.70	-12	21,737	-0.06%
2021/01/12	38	43.68	213	44.04	42.85	-175	21,315	-0.82%	大賣/鉅額交易
2021/01/11	24	41.97	13	41.70	42.65	11	20,131	0.05%
2021/01/08	228	42.12	50	42.21	40.55	178	19,633	0.91%	大買/鉅額交易
2021/01/07	2	40.30	0	0.00	39.80	2	18,574	0.01%
2021/01/06	7	39.86	16	38.62	38.55	-9	18,306	-0.05%
2021/01/05	11	39.78	43	39.74	40.35	-32	18,040	-0.18%
2021/01/04	48	40.89	14	40.59	40.75	34	17,867	0.19%
2020/12/31	1	38.10	1	38.35	38.15	0	17,309	0.00%
2020/12/30	2	39.10	13	38.97	38.35	-11	17,109	-0.06%
2020/12/29	36	38.79	23	38.39	38.25	13	16,723	0.08%
2020/12/28	11	35.65	135	35.85	36.00	-124	15,251	-0.81%	大賣/鉅額交易
2020/12/25	0	0.00	6	36.58	36.65	-6	14,758	-0.04%
2020/12/24	86	36.22	17	35.52	36.25	69	14,288	0.48%
2020/12/23	132	33.85	30	34.83	36.05	102	13,292	0.77%	大買/鉅額交易
2020/12/22	1	33.70	5	34.53	32.80	-4	12,574	-0.03%
2020/12/21	3	33.70	1	34.00	33.55	2	11,724	0.02%
2020/12/18	3	32.52	0.1	33.25	33.25	2.9	10,285	0.03%
2020/12/17	2	29.20	7	30.11	30.25	-5	9,150	-0.05%
2020/12/16	2	27.13	10	27.14	27.50	-8	8,098	-0.10%
2020/12/11	0	0.00	1	25.80	25.85	-1	7,962	-0.01%
2020/12/10	1	27.20	0	0.00	26.75	1	7,917	0.01%
2020/12/09	0	0.00	1	27.00	26.85	-1	8,019	-0.01%
2020/12/04	1	27.10	7	27.52	27.05	-6	8,439	-0.07%
2020/12/03	0	0.00	2	27.18	27.00	-2	8,639	-0.02%
2020/12/02	0	0.00	5	26.56	26.10	-5	9,256	-0.05%
2020/12/01	3	25.30	2	25.65	25.75	1	9,645	0.01%
2020/11/30	2	25.25	0	0.00	25.25	2	10,792	0.02%
2020/11/27	0	0.00	2	25.35	25.25	-2	11,261	-0.02%
2020/11/24	0	0.00	1	25.10	24.65	-1	11,937	-0.01%
2020/11/23	0	0.00	1	24.90	25.15	-1	12,474	-0.01%
2020/11/19	6	24.33	0	0.00	24.15	6	12,460	0.05%
2020/11/12	0	0.00	2	24.50	23.80	-2	13,343	-0.01%
2020/11/11	0	0.00	4	24.05	24.10	-4	13,334	-0.03%
2020/11/06	1	23.20	1	23.30	23.20	0	13,380	0.00%
2020/11/02	1	23.20	1	22.70	22.70	0	13,424	0.00%
2020/10/30	2	22.80	0	0.00	22.55	2	13,365	0.01%
2020/10/27	1	24.00	2	23.58	23.45	-1	13,326	-0.01%
2020/10/26	1	23.90	0	0.00	23.65	1	13,214	0.01%
2020/10/23	2	24.45	4	24.00	24.00	-2	13,074	-0.02%
2020/10/22	4	24.53	0	0.00	24.25	4	12,983	0.03%
2020/10/21	1	25.00	1	26.45	26.55	0	12,328	0.00%
2020/10/13	1	24.00	1	23.80	23.95	0	11,794	0.00%
2020/10/12	1	25.70	1	25.35	25.35	0	11,516	0.00%
2020/10/08	0	0.00	7	25.50	25.30	-7	11,438	-0.06%
2020/10/06	5	25.13	0	0.00	25.15	5	11,320	0.04%
2020/09/30	0	0.00	30	24.50	24.75	-30	11,203	-0.27%
2020/09/29	7	23.80	0	0.00	23.80	7	11,248	0.06%
2020/09/25	30	24.45	0	0.00	23.55	30	11,270	0.27%
2020/09/24	0	0.00	25	24.43	24.40	-25	11,254	-0.22%
2020/09/23	24	25.34	0	0.00	25.10	24	11,214	0.21%
2020/09/22	2	25.60	2	24.85	24.70	0	11,382	0.00%
2020/09/21	0	0.00	5	25.28	25.30	-5	11,615	-0.04%
2020/09/18	1	25.95	0	0.00	25.80	1	11,586	0.01%
2020/09/17	2	25.93	2	26.08	26.20	0	11,488	0.00%
2020/09/15	2	25.40	2	24.60	24.60	0	11,118	0.00%
2020/09/11	2	26.20	1	25.30	25.00	1	10,845	0.01%
2020/09/10	1	26.65	27	27.27	26.75	-26	10,497	-0.25%
2020/09/09	28	26.96	3	26.90	26.85	25	10,275	0.24%
2020/09/08	0	0.00	1	27.30	26.80	-1	10,047	-0.01%
2020/09/07	20	27.95	19	27.97	26.55	1	9,623	0.01%
2020/09/04	4	26.99	1	27.70	26.50	3	8,815	0.03%
2020/09/03	35	27.15	100	25.90	27.05	-65	8,244	-0.79%
2020/09/02	60	24.90	4	24.90	24.90	56	7,000	0.80%
2020/09/01	1	22.70	4	22.71	22.65	-3	6,496	-0.05%
2020/08/31	3	22.55	3	22.50	22.45	0	6,234	0.00%
2020/08/28	1	20.90	0	0.00	21.90	1	6,041	0.02%
2020/08/27	32	21.64	43	21.42	21.90	-11	5,673	-0.19%
2020/08/25	4	20.13	0	0.00	20.20	4	5,032	0.08%
2020/08/24	0	0.00	5	19.80	19.85	-5	4,915	-0.10%
2020/08/21	1	19.35	1	19.70	19.55	0	4,886	0.00%
2020/08/20	4	19.09	12	19.16	18.85	-8	4,963	-0.16%
2020/08/19	19	20.86	4	20.71	20.90	15	4,736	0.32%
2020/08/18	0	0.00	2	19.10	19.80	-2	4,266	-0.05%
2020/08/17	3	18.92	0	0.00	18.80	3	4,145	0.07%
2020/08/14	0	0.00	1	18.80	18.75	-1	4,257	-0.02%
2020/08/13	1	18.75	0	0.00	18.10	1	4,284	0.02%
2020/08/12	0	0.00	3	18.70	18.70	-3	4,213	-0.07%
2020/08/07	0	0.00	1	17.90	17.90	-1	4,085	-0.02%
2020/08/06	1	18.40	1	18.30	17.90	0	4,075	0.00%
2020/07/29	0	0.00	1	17.00	16.75	-1	4,108	-0.02%
2020/07/28	1	16.70	0	0.00	16.55	1	4,115	0.02%
2020/07/13	1	17.95	0	0.00	17.95	1	4,277	0.02%
2020/07/08	11	18.50	11	19.00	18.70	0	4,216	0.00%
2020/07/07	3	19.00	0	0.00	18.05	3	4,145	0.07%
2020/07/06	1	18.85	0	0.00	18.80	1	4,142	0.02%
2020/07/03	2	18.75	1	19.20	19.20	1	4,183	0.02%
2020/07/02	0	0.00	2	18.48	18.60	-2	4,055	-0.05%
2020/07/01	2	18.98	0	0.00	18.65	2	3,990	0.05%
2020/06/30	0	0.00	11	18.20	18.60	-11	3,672	-0.30%
2020/06/29	1	17.10	2	17.15	16.95	-1	3,300	-0.03%
2020/06/22	0	0.00	1	16.20	16.15	-1	3,210	-0.03%
2020/06/12	8	16.30	0	0.00	16.25	8	3,320	0.24%
2020/06/10	0	0.00	2	17.45	17.45	-2	3,377	-0.06%
2020/05/28	0	0.00	40	16.48	16.20	-40	3,425	-1.17%
2020/05/27	43	16.90	4	16.89	16.75	39	3,387	1.15%
2020/05/21	1	16.65	0	0.00	16.65	1	3,123	0.03%
2020/05/08	1	16.20	50	16.12	15.80	-49	2,869	-1.71%
2020/04/30	6	16.45	6	16.10	15.80	0	2,776	0.00%
2020/04/28	2	14.25	2	14.45	14.45	0	2,607	0.00%
2020/04/24	11	14.06	1	14.00	14.15	10	2,632	0.38%
2020/04/17	0	0.00	5	14.35	13.70	-5	2,645	-0.19%
2020/04/14	14	14.17	0	0.00	14.10	14	2,568	0.55%
2020/04/09	0	0.00	2	13.90	13.85	-2	2,617	-0.08%
2020/04/08	5	14.05	1	14.30	14.30	4	2,552	0.16%
2020/03/31	1	12.40	0	0.00	12.40	1	2,451	0.04%
2020/03/30	2	12.25	0	0.00	12.45	2	2,448	0.08%
2020/03/27	0	0.00	1	12.50	12.10	-1	2,434	-0.04%
2020/03/25	3	12.65	0	0.00	12.45	3	2,416	0.12%
2020/03/23	0	0.00	1	11.60	11.70	-1	2,498	-0.04%
2020/03/19	0	0.00	22	10.98	11.15	-22	2,494	-0.88%
2020/03/18	1	11.35	0	0.00	11.60	1	2,404	0.04%
2020/03/17	5	11.25	0	0.00	11.15	5	2,353	0.21%
2020/03/12	1	14.15	0	0.00	13.65	1	2,133	0.05%
2020/03/09	2	15.55	0	0.00	15.40	2	1,976	0.10%
2020/03/06	1	16.30	5	16.30	16.30	-4	1,965	-0.20%
2020/03/04	0	0.00	2	16.50	16.60	-2	1,946	-0.10%
2020/03/03	4	16.55	0	0.00	16.70	4	1,944	0.21%
2020/02/07	2	16.20	0	0.00	16.25	2	2,085	0.10%
2020/02/06	4	16.85	0	0.00	16.75	4	2,075	0.19%
2020/02/04	2	16.05	2	16.40	16.40	0	2,038	0.00%
2020/01/30	4	17.65	2	17.85	17.60	2	1,960	0.10%
2020/01/17	10	19.68	0	0.00	19.70	10	1,923	0.52%
2020/01/06	2	19.68	0	0.00	19.60	2	2,002	0.10%
2020/01/03	5	19.95	0	0.00	20.25	5	2,010	0.25%
2019/12/19	5	20.25	0	0.00	20.15	5	2,022	0.25%
2019/12/18	0	0.00	9	20.57	20.45	-9	2,031	-0.44%
2019/12/17	0	0.00	5	19.85	19.90	-5	2,018	-0.25%
2019/12/11	6	19.75	1	19.60	19.55	5	2,103	0.24%
2019/12/10	1	19.50	0	0.00	19.45	1	2,111	0.05%
2019/12/06	5	19.50	6	19.72	19.45	-1	2,192	-0.05%
2019/12/04	0	0.00	1	19.00	19.05	-1	2,646	-0.04%
2019/11/27	1	20.30	9	20.23	20.00	-8	2,957	-0.27%
2019/11/26	32	20.35	20	20.22	20.10	12	2,957	0.41%
2019/11/21	1	19.05	0	0.00	19.20	1	2,954	0.03%
2019/11/18	1	19.55	1	19.45	19.70	0	3,147	0.00%
2019/11/12	1	19.90	0	0.00	20.00	1	3,463	0.03%
2019/11/11	0	0.00	2	20.25	19.95	-2	3,625	-0.06%
2019/11/08	0	0.00	2	20.90	20.90	-2	3,779	-0.05%
2019/11/07	2	21.05	0	0.00	20.50	2	4,115	0.05%
2019/11/06	9	21.07	7	20.92	20.90	2	4,211	0.05%
2019/11/04	1	20.20	0	0.00	20.25	1	4,369	0.02%
2019/11/01	1	20.20	0	0.00	20.15	1	4,472	0.02%
2019/10/30	5	21.00	5	20.90	20.90	0	4,701	0.00%
2019/10/25	1	21.20	0	0.00	21.30	1	5,373	0.02%
2019/10/24	5	21.30	0	0.00	21.25	5	5,531	0.09%
2019/10/23	11	21.30	9	21.51	21.30	2	6,012	0.03%
2019/10/18	2	20.90	0	0.00	20.80	2	6,938	0.03%
2019/10/15	0	0.00	1	20.05	20.80	-1	7,441	-0.01%
2019/10/09	12	19.75	0	0.00	19.75	12	8,158	0.15%
2019/09/26	5	21.75	5	21.80	21.55	0	8,620	0.00%
2019/09/25	1	21.60	1	21.45	21.35	0	8,721	0.00%
2019/09/24	3	21.53	0	0.00	21.50	3	8,981	0.03%
2019/09/23	3	21.55	0	0.00	21.60	3	8,992	0.03%
2019/09/20	9	20.84	9	20.95	21.45	0	9,075	0.00%
2019/09/19	1	20.60	0	0.00	20.60	1	9,015	0.01%
2019/09/18	3	21.28	5	21.25	21.25	-2	9,003	-0.02%
2019/09/09	1	21.70	0	0.00	21.40	1	9,323	0.01%
2019/09/06	8	22.06	2	22.25	21.90	6	9,289	0.06%
2019/09/04	5	23.40	0	0.00	23.50	5	8,979	0.06%
2019/09/03	5	23.75	5	23.90	23.40	0	9,117	0.00%
2019/08/29	0	0.00	5	23.15	23.10	-5	9,461	-0.05%
2019/08/28	0	0.00	5	23.30	22.65	-5	9,760	-0.05%
2019/08/27	10	23.03	0	0.00	22.80	10	9,820	0.10%
2019/08/21	1	23.10	1	23.30	23.30	0	10,069	0.00%
2019/08/19	0	0.00	12	24.05	23.60	-12	10,087	-0.12%
2019/08/16	13	23.98	0	0.00	23.90	13	10,136	0.13%
2019/08/15	8	23.66	8	23.81	23.55	0	10,122	0.00%
2019/08/14	2	24.65	1	24.85	24.10	1	10,156	0.01%
2019/08/13	2	24.55	29	24.69	24.55	-27	10,196	-0.26%
2019/08/12	33	25.47	12	24.80	25.20	21	10,248	0.20%
2019/08/08	5	23.90	6	23.91	24.20	-1	10,145	-0.01%
2019/08/05	11	23.88	10	24.40	23.40	1	10,442	0.01%
2019/08/02	9	24.29	1	24.35	24.20	8	10,482	0.08%
2019/08/01	6	24.77	1	24.75	24.75	5	10,520	0.05%
2019/07/31	4	24.71	12	24.90	25.15	-8	10,606	-0.08%
2019/07/30	10	24.60	1	25.40	24.50	9	10,724	0.08%
2019/07/29	127	25.98	146	25.80	25.45	-19	10,701	-0.18%	大買/大賣/
2019/07/26	18	25.06	0	0.00	25.00	18	10,917	0.16%
2019/07/25	19	25.43	16	25.55	24.85	3	10,930	0.03%
2019/07/24	6	25.28	1	25.25	25.20	5	10,584	0.05%
2019/07/23	50	24.63	69	24.73	25.30	-19	10,457	-0.18%
2019/07/22	1	23.70	0	0.00	23.55	1	10,439	0.01%
2019/07/18	10	23.85	0	0.00	23.20	10	10,979	0.09%
2019/07/17	25	24.35	26	24.59	24.60	-1	11,513	-0.01%
2019/07/16	48	23.70	53	23.82	23.95	-5	11,728	-0.04%
2019/07/15	18	23.84	22	23.91	23.80	-4	11,692	-0.03%
2019/07/12	4	22.50	0	0.00	23.00	4	11,601	0.03%
2019/07/10	9	22.30	0	0.00	22.00	9	12,245	0.07%
2019/07/09	1	22.10	10	21.92	21.95	-9	12,431	-0.07%
2019/07/03	4	22.23	9	22.68	22.20	-5	12,998	-0.04%
2019/07/02	2	23.13	2	23.35	23.00	0	13,012	0.00%
2019/07/01	34	23.23	13	23.12	23.20	21	12,990	0.16%
2019/06/28	0	0.00	1	21.95	22.05	-1	13,016	-0.01%
2019/06/27	3	22.20	12	22.33	22.10	-9	13,091	-0.07%
2019/06/26	1	21.80	2	21.88	21.95	-1	13,095	-0.01%
2019/06/25	2	22.25	5	21.90	21.70	-3	13,071	-0.02%
2019/06/21	15	22.05	10	22.15	21.90	5	12,986	0.04%
2019/06/20	0	0.00	10	22.69	22.65	-10	12,853	-0.08%
2019/06/19	13	22.40	6	22.46	22.45	7	12,779	0.05%
2019/06/18	1	22.05	1	21.90	21.90	0	12,754	0.00%
2019/06/17	6	21.81	8	21.88	21.80	-2	12,716	-0.02%
2019/06/13	1	22.75	0	0.00	22.60	1	12,537	0.01%
2019/06/12	5	23.25	5	23.75	23.10	0	12,451	0.00%
2019/06/11	10	23.59	5	23.70	23.50	5	12,353	0.04%
2019/06/10	11	23.26	6	23.78	23.80	5	12,185	0.04%
2019/06/06	15	22.47	15	22.42	22.75	0	11,932	0.00%
2019/06/05	0	0.00	2	22.80	22.30	-2	11,846	-0.02%
2019/06/04	12	22.84	14	22.95	22.75	-2	11,667	-0.02%
2019/06/03	6	22.38	0	0.00	22.40	6	11,335	0.05%
2019/05/31	6	22.65	6	22.10	22.00	0	11,230	0.00%
2019/05/28	20	21.37	0	0.00	21.40	20	10,807	0.19%
2019/05/24	2	21.40	2	21.55	20.90	0	10,761	0.00%
2019/05/22	2	22.20	22	22.18	21.70	-20	10,501	-0.19%
2019/05/21	36	22.04	26	21.86	22.40	10	10,428	0.10%
2019/05/20	30	21.59	10	21.35	22.05	20	10,295	0.19%
2019/05/17	40	22.93	35	23.17	21.90	5	10,078	0.05%
2019/05/16	142	23.47	5	23.54	23.05	137	9,818	1.40%	大買/鉅額交易
2019/05/15	2	22.95	5	22.63	22.70	-3	9,560	-0.03%
2019/05/14	3	22.02	0	0.00	22.45	3	9,414	0.03%
2019/05/13	8	21.15	3	21.05	21.25	5	9,224	0.05%
2019/05/10	0	0.00	175	22.94	22.55	-175	8,939	-1.96%	大賣/鉅額交易
2019/05/09	55	23.21	35	23.44	23.00	20	8,785	0.23%
2019/05/08	10	23.71	15	23.84	23.80	-5	8,596	-0.06%
2019/05/07	10	23.98	12	24.28	23.60	-2	8,399	-0.02%
2019/05/06	0	0.00	5	23.77	24.05	-5	8,129	-0.06%
2019/05/03	57	23.50	67	23.88	23.95	-10	7,886	-0.13%
2019/05/02	1	22.35	0	0.00	22.50	1	7,352	0.01%
2019/04/30	1	23.05	0.1	23.05	23.05	0.9	7,161	0.01%
2019/04/29	30	22.80	30	23.10	22.60	0	7,013	0.00%
2019/04/26	105	23.60	103	24.52	23.30	2	6,700	0.03%	大買/大賣/
2019/04/24	100	25.30	101	25.18	25.30	-1	5,811	-0.02%	大賣/
2019/04/23	23	25.24	24	24.87	25.90	-1	5,533	-0.02%
2019/04/22	2	24.75	0	0.00	24.75	2	4,816	0.04%
2019/04/18	24	22.67	22	22.59	22.65	2	4,305	0.05%
2019/04/17	3	21.73	1	21.85	22.00	2	3,889	0.05%
2019/04/16	13	22.48	26	22.47	21.60	-13	3,652	-0.36%
2019/04/15	10	22.00	10	21.94	22.10	0	3,007	0.00%
2019/04/12	2	19.93	18	19.76	20.10	-16	2,737	-0.58%
2019/04/11	3	18.75	12	18.66	18.85	-9	2,404	-0.37%
2019/04/09	2	17.05	0	0.00	17.00	2	1,978	0.10%
2019/04/08	0	0.00	1	18.20	17.40	-1	1,925	-0.05%
2019/04/03	7	17.45	2	17.35	17.55	5	1,775	0.28%
2019/04/02	17	17.19	8	17.33	17.35	9	1,646	0.55%
2019/04/01	3	15.40	0	0.00	16.05	3	1,341	0.22%
2019/02/26	0	0.00	2	14.10	14.15	-2	878	-0.23%
2019/02/25	1	14.80	0	0.00	14.55	1	863	0.12%
2019/02/22	1	14.45	0	0.00	14.50	1	822	0.12%
2019/02/12	0	0.00	5	13.50	13.60	-5	731	-0.68%
2019/02/11	5	13.60	0	0.00	13.35	5	723	0.69%
2019/01/17	10	14.95	27	14.74	14.00	-17	682	-2.49%
2019/01/16	17	14.56	0	0.00	14.70	17	645	2.63%
2019/01/09	0	0.00	101	12.90	12.95	-101	368	-27.40%	大賣/鉅額交易
2018/09/18	0	0.00	40	11.04	11.05	-40	441	-9.05%
2018/08/31	0	0.00	3	11.95	12.00	-3	487	-0.61%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/19	0.2	13.35	0	0.00	13.25	0.2	431	0.04%
2018/06/04	1	14.50	0	0.00	14.50	1	510	0.20%
2018/03/30	1	14.05	0	0.00	13.95	1	924	0.11%
2018/02/02	0	0.00	1	15.25	15.15	-1	982	-0.10%
2018/02/01	1	15.40	0	0.00	15.30	1	979	0.10%
2018/01/30	10	14.90	0	0.00	14.85	10	938	1.07%
2018/01/12	0.9	15.65	0	0.00	15.65	0.9	806	0.12%
2018/01/09	10	15.80	0	0.00	15.70	10	808	1.24%
2018/01/08	0	0.00	1	16.35	16.00	-1	829	-0.12%
2018/01/04	1	16.00	0	0.00	16.25	1	759	0.13%
2018/01/02	0	0.00	1	15.25	15.20	-1	636	-0.16%