合勤控 (3704)-第一金-豐原券商分點個股進出

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▲0.93%
499人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-豐原券商分點個股進出

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-豐原券商分點個股進出
第一金-豐原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
2024/04/25	1	41.00	1	41.15	40.85	0	4,048	0.00%
2024/04/23	0	0.00	3	41.72	41.70	-3	4,040	-0.07%
2024/04/22	2	41.65	0	0.00	41.05	2	4,046	0.05%
2024/04/19	3	42.08	0	0.00	41.60	3	4,028	0.07%
2024/04/18	2	42.45	0	0.00	42.30	2	4,017	0.05%
2024/04/17	7	43.19	0	0.00	43.25	7	3,999	0.18%
2024/04/16	1	43.50	0	0.00	43.30	1	3,978	0.03%
2024/04/15	9	45.59	0	0.00	45.00	9	3,975	0.23%
2024/04/12	4	45.78	1	46.10	46.05	3	3,967	0.08%
2024/04/11	5	46.04	0	0.00	45.80	5	3,955	0.13%
2024/04/10	0	0.00	2	47.03	46.60	-2	3,956	-0.05%
2024/04/09	2	47.25	0	0.00	47.15	2	3,942	0.05%
2024/04/08	2	47.73	2	47.95	47.60	0	3,932	0.00%
2024/04/03	3	46.15	6	47.32	47.60	-3	3,890	-0.08%
2024/04/02	2	46.70	0	0.00	46.70	2	3,867	0.05%
2024/04/01	4	47.20	3	47.37	47.00	1	3,867	0.03%
2024/03/29	8	47.00	0	0.00	46.65	8	3,756	0.21%
2024/03/28	2	48.83	6	50.24	48.00	-4	3,645	-0.11%
2024/03/27	1	49.35	17	48.09	49.35	-16	3,444	-0.46%
2024/03/26	9	46.56	0	0.00	46.05	9	3,353	0.27%
2024/03/25	9	48.13	1	48.00	47.60	8	3,316	0.24%
2024/03/22	26	50.62	11	50.35	49.70	15	3,287	0.46%
2024/03/21	16	50.91	17	50.23	50.10	-1	3,078	-0.03%
2024/03/20	1	48.50	8	48.74	48.05	-7	2,792	-0.25%
2024/03/19	5	47.16	2	48.00	47.45	3	2,750	0.11%
2024/03/18	4	46.33	4	46.79	47.65	0	2,876	0.00%
2024/03/15	2	47.05	0	0.00	47.30	2	2,880	0.07%
2024/03/14	4	48.11	7	49.21	47.70	-3	2,908	-0.10%
2024/03/13	1	47.75	14.1	47.65	48.00	-13.1	2,830	-0.46%
2024/03/12	0	45.50	0	46.50	46.70	0	2,769	0.00%
2024/03/06	5	45.85	5	45.65	45.45	0	3,252	0.00%
2024/02/29	10	44.90	0	0.00	45.00	10	3,766	0.27%
2024/02/26	0	0.00	1	46.55	46.25	-1	3,920	-0.03%
2024/02/22	0	0.00	2	46.58	46.55	-2	3,967	-0.05%
2024/02/21	5.1	46.79	0	0.00	46.50	5.1	4,000	0.13%
2024/02/20	1	46.55	0	0.00	46.10	1	3,986	0.03%
2024/02/19	0	46.00	2	46.90	47.00	-2	3,987	-0.05%
2024/02/16	2	44.10	0	0.00	44.70	2	3,988	0.05%
2024/02/02	0	47.05	0	0.00	46.65	0	4,004	0.00%
2024/01/31	0	48.30	0	0.00	47.75	0	4,120	0.00%
2024/01/25	0	0.00	1	49.10	48.65	-1	4,780	-0.02%
2024/01/23	0	0.00	1.1	49.89	49.95	-1.1	5,438	-0.02%
2024/01/19	0.1	48.55	0	0.00	48.75	0.1	5,996	0.00%
2024/01/18	0.1	48.20	0	0.00	48.10	0.1	6,275	0.00%
2024/01/17	1	48.70	0	0.00	48.75	1	6,878	0.01%
2024/01/12	0.1	48.25	0	0.00	48.00	0.1	7,356	0.00%
2024/01/11	0.1	49.00	0	0.00	48.90	0.1	7,666	0.00%
2024/01/10	0.1	48.20	0	0.00	47.80	0.1	7,894	0.00%
2024/01/09	0.2	48.44	3	48.58	48.25	-2.8	8,045	-0.04%
2024/01/04	0.4	49.28	0	0.00	49.15	0.4	8,104	0.00%
2024/01/03	0.7	49.79	0	0.00	49.80	0.7	8,103	0.01%
2024/01/02	1.2	50.42	0	0.00	50.40	1.2	8,119	0.02%
2023/12/29	0.1	50.50	0	0.00	50.80	0.1	8,197	0.00%
2023/12/28	3.2	50.70	0	0.00	50.50	3.2	8,219	0.04%
2023/12/26	0.1	50.60	0	0.00	50.80	0.1	8,283	0.00%
2023/12/25	1.4	50.36	0	0.00	50.30	1.4	8,371	0.02%
2023/12/21	3	50.43	0	0.00	50.50	3	8,439	0.04%
2023/12/20	3	51.77	1	52.80	52.00	2	8,398	0.02%
2023/12/19	4	51.58	11	50.87	50.90	-7	8,363	-0.08%
2023/12/15	3	54.40	0	0.00	53.10	3	8,299	0.04%
2023/12/14	6	54.30	0.1	54.40	54.50	5.9	8,327	0.07%
2023/12/13	15.1	54.37	10	54.70	54.50	5.1	8,395	0.06%
2023/12/12	0	0.00	1	53.50	52.70	-1	8,449	-0.01%
2023/12/11	0	0.00	2	53.75	53.50	-2	8,671	-0.02%
2023/12/08	1	51.70	0	0.00	51.80	1	8,948	0.01%
2023/12/07	1	52.20	0	0.00	51.90	1	9,357	0.01%
2023/12/06	0	0.00	1	52.80	52.80	-1	9,495	-0.01%
2023/12/05	0	0.00	1	52.90	53.50	-1	9,723	-0.01%
2023/12/04	5	54.40	5	54.20	54.00	0	10,200	0.00%
2023/12/01	13	55.48	14	54.13	53.90	-1	10,257	-0.01%
2023/11/30	5	55.20	16	55.24	56.00	-11	10,021	-0.11%
2023/11/29	5	53.40	12	53.59	54.10	-7	9,771	-0.07%
2023/11/28	10	51.94	5	52.26	52.50	5	9,621	0.05%
2023/11/27	7	52.63	6	51.93	51.60	1	9,608	0.01%
2023/11/24	1	52.40	5	51.66	52.40	-4	9,529	-0.04%
2023/11/22	0	0.00	0.2	50.50	50.90	-0.2	9,409	0.00%
2023/11/21	3	50.67	0	51.20	50.50	3	9,434	0.03%
2023/11/20	1	50.20	4	50.70	50.90	-3	9,467	-0.03%
2023/11/17	2	49.60	0	50.00	49.95	2	9,524	0.02%
2023/11/16	1	49.27	1	49.45	49.55	0	9,555	0.00%
2023/11/15	2	50.38	4	50.95	49.75	-2	9,636	-0.02%
2023/11/14	2.2	50.29	3	50.13	50.40	-0.8	9,847	-0.01%
2023/11/13	1	49.15	0	0.00	49.05	1	9,868	0.01%
2023/11/10	2	49.38	1	49.65	49.00	1	9,861	0.01%
2023/11/09	6	50.46	0	0.00	49.65	6	9,814	0.06%
2023/11/07	8	51.96	3	52.07	51.80	5	9,737	0.05%
2023/11/06	17	54.41	0	0.00	53.50	17	9,628	0.18%
2023/11/03	2	54.60	10	54.74	54.20	-8	9,586	-0.08%
2023/11/02	17	54.58	17	55.82	54.50	0	9,547	0.00%
2023/11/01	14	53.98	11	53.78	53.60	3	9,320	0.03%
2023/10/31	17	55.29	13	55.58	54.60	4	9,116	0.04%
2023/10/30	6	54.05	6	54.92	54.50	0	8,906	0.00%
2023/10/27	15	53.78	14	54.52	54.20	1	8,926	0.01%
2023/10/26	2	52.85	3	53.17	53.20	-1	8,793	-0.01%
2023/10/25	5	54.14	7.2	54.67	53.80	-2.2	8,600	-0.02%
2023/10/24	5	51.60	15	51.51	52.30	-10	8,070	-0.12%
2023/10/23	4	51.15	0	0.00	49.70	4	7,970	0.05%
2023/10/20	3	51.33	10	51.01	51.10	-7	7,969	-0.09%
2023/10/19	3.2	50.18	10.2	50.95	51.70	-7	7,973	-0.09%
2023/10/18	4.1	48.46	7.3	49.47	49.15	-3.2	7,759	-0.04%
2023/10/17	4.4	48.28	4.1	48.91	47.80	0.4	7,642	0.00%
2023/10/16	0.1	46.45	0	0.00	46.35	0.1	7,756	0.00%
2023/10/13	2.2	47.25	1	47.55	46.90	1.2	8,279	0.01%
2023/10/12	5.1	47.85	1	48.35	47.70	4.1	8,758	0.05%
2023/10/11	1	48.00	0	0.00	48.00	1	9,279	0.01%
2023/10/05	0	0.00	0.2	50.20	50.10	-0.2	10,094	0.00%
2023/10/04	3	48.30	6	48.42	48.30	-3	10,295	-0.03%
2023/10/03	3.1	49.01	0	0.00	49.00	3.1	10,417	0.03%
2023/10/02	2	50.20	0	0.00	50.50	2	10,622	0.02%
2023/09/28	1	49.95	1	49.05	50.00	0	10,858	0.00%
2023/09/27	1.1	48.64	0	0.00	48.40	1.1	11,149	0.01%
2023/09/26	2	50.60	0	0.00	50.10	2	11,794	0.02%
2023/09/22	1	50.00	0	0.00	50.40	1	13,059	0.01%
2023/09/20	3	50.37	0	0.00	50.20	3	13,266	0.02%
2023/09/19	9	51.76	8	51.30	51.00	1	13,223	0.01%
2023/09/18	8	52.10	7	51.80	51.70	1	13,148	0.01%
2023/09/15	11	53.49	5	52.80	52.80	6	12,973	0.05%
2023/09/14	30	55.40	28	55.19	54.50	2	12,763	0.02%
2023/09/13	9	54.16	3	54.93	54.50	6	12,510	0.05%
2023/09/12	3	55.57	13	54.31	55.50	-10	12,206	-0.08%
2023/09/08	8	52.11	7	52.29	52.20	1	11,697	0.01%
2023/09/07	8	52.36	5	51.72	52.00	3	11,481	0.03%
2023/09/06	11	49.84	2	49.89	50.30	9	10,955	0.08%
2023/09/05	0	48.20	1	48.35	48.15	-1	10,788	-0.01%
2023/09/04	0	0.00	2	46.20	46.55	-2	10,760	-0.02%
2023/08/25	1	47.05	0	0.00	47.05	1	11,119	0.01%
2023/08/24	0	0.00	3	48.88	48.80	-3	11,390	-0.03%
2023/08/23	1	49.40	1	48.45	48.25	0	11,415	0.00%
2023/08/22	0	0.00	1	47.85	47.90	-1	11,388	-0.01%
2023/08/21	3	46.62	4	46.93	46.95	-1	11,404	-0.01%
2023/08/18	11	48.93	0	0.00	46.80	11	11,447	0.10%
2023/08/17	0	0.00	4	51.19	52.00	-4	11,238	-0.04%
2023/08/15	1	50.20	0	0.00	49.85	1	11,257	0.01%
2023/08/11	0	0.00	2	50.10	50.00	-2	11,680	-0.02%
2023/08/04	3	51.00	0	0.00	50.70	3	11,766	0.03%
2023/08/02	3	51.03	10	50.50	51.50	-7	11,735	-0.06%
2023/08/01	2	53.80	9	55.16	53.00	-7	11,710	-0.06%
2023/07/31	33	55.20	22	54.05	54.00	11	11,505	0.10%
2023/07/28	4.1	53.38	0	0.00	53.50	4.1	11,278	0.04%
2023/07/27	5.1	54.72	0.1	55.00	54.40	5	11,219	0.04%
2023/07/26	1	54.90	0	0.00	54.80	1	11,207	0.01%
2023/07/25	4	56.12	6.1	56.30	55.80	-2	11,333	-0.02%
2023/07/24	2.1	57.27	0.1	57.40	56.70	1.9	11,244	0.02%
2023/07/21	3.1	57.41	2	57.65	57.60	1.1	11,102	0.01%
2023/07/20	0	0.00	3.1	59.78	59.10	-3.1	11,050	-0.03%
2023/07/19	3	60.20	5	60.34	59.30	-2	10,975	-0.02%
2023/07/18	9.1	62.72	18	63.10	62.00	-8.9	10,892	-0.08%
2023/07/17	24	63.28	19	64.94	65.70	5	10,605	0.05%
2023/07/14	30	60.19	21.5	62.27	61.80	8.5	10,948	0.08%
2023/07/13	5	59.16	10.3	57.65	57.30	-5.3	10,666	-0.05%
2023/07/12	3.2	55.65	2	55.30	55.00	1.2	10,168	0.01%
2023/07/11	4	53.38	8.1	55.48	55.70	-4.1	9,857	-0.04%
2023/07/10	3	53.97	5	54.04	53.80	-2	9,630	-0.02%
2023/07/07	21	54.30	35	54.49	54.10	-14	9,521	-0.15%
2023/07/06	15	55.48	25	55.54	55.70	-10	9,299	-0.11%
2023/07/05	21	54.88	16.1	54.87	54.70	4.9	9,021	0.05%
2023/07/04	46.4	52.89	44	52.10	53.60	2.4	8,640	0.03%
2023/07/03	25	48.38	7.1	48.18	51.10	17.9	7,928	0.23%
2023/06/30	21	44.64	70.3	44.81	46.50	-49.3	7,340	-0.67%
2023/06/29	50.1	43.40	13	43.05	43.30	37.1	6,640	0.56%
2023/06/27	2	41.15	0	0.00	40.35	2	6,381	0.03%
2023/06/20	1	41.50	1	41.55	41.40	0	6,494	0.00%
2023/06/19	0	0.00	1	42.70	42.25	-1	6,502	-0.02%
2023/06/15	2	42.48	0	0.00	42.45	2	6,480	0.03%
2023/06/14	5	42.40	4	42.43	42.70	1	6,485	0.02%
2023/06/13	0.1	41.55	1	41.70	41.55	-0.9	6,601	-0.01%
2023/06/12	0.1	41.65	0	0.00	41.60	0.1	6,607	0.00%
2023/06/09	5	41.79	0.1	42.19	42.10	4.9	6,687	0.07%
2023/06/08	0.1	41.90	0	0.00	41.50	0.1	6,758	0.00%
2023/06/06	0.1	42.69	3	42.83	42.65	-2.9	6,759	-0.04%
2023/06/05	2.1	43.41	0	0.00	43.40	2.1	6,761	0.03%
2023/06/02	0.1	43.23	0	0.00	43.05	0.1	6,782	0.00%
2023/06/01	3.2	43.44	0	0.00	43.55	3.2	6,780	0.05%
2023/05/31	1.3	44.84	12	44.78	44.50	-10.7	6,732	-0.16%
2023/05/30	14.3	44.55	2	44.75	45.20	12.3	6,569	0.19%
2023/05/26	0	0.00	6	43.07	42.20	-6	6,247	-0.10%
2023/05/25	2	43.50	2	43.65	43.25	0	6,220	0.00%
2023/05/24	0	0.00	1	42.45	43.85	-1	6,208	-0.02%
2023/05/19	1	42.25	1	42.25	41.90	0	6,263	0.00%
2023/05/18	14	43.11	5	42.20	42.95	9	6,295	0.14%
2023/05/17	6	42.87	0	0.00	42.95	6	6,108	0.10%
2023/05/15	1	41.00	0	0.00	40.80	1	6,372	0.02%
2023/05/11	1	39.85	2	39.78	39.25	-1	6,319	-0.02%
2023/05/09	0	0.00	10	40.13	39.90	-10	6,282	-0.16%
2023/05/08	16	41.37	0.1	41.50	41.30	16	6,264	0.25%
2023/05/05	0.1	40.75	0	0.00	40.35	0.1	6,243	0.00%
2023/05/03	1	41.30	1	40.85	40.70	0	6,891	0.00%
2023/04/28	1	41.70	0	0.00	41.25	1	6,910	0.01%
2023/04/26	0.1	39.40	0	0.00	39.50	0.1	6,751	0.00%
2023/04/24	1	40.40	1	40.80	40.40	0	6,932	0.00%
2023/04/21	5	42.47	9.2	40.60	40.20	-4.2	7,310	-0.06%
2023/04/20	11	44.57	6.2	42.65	42.85	4.8	7,429	0.06%
2023/04/19	13	44.72	23	45.73	45.40	-10	7,285	-0.14%
2023/04/18	0	0.00	4.8	43.86	43.90	-4.8	6,706	-0.07%
2023/04/14	0	0.00	1	38.80	38.80	-1	7,088	-0.01%
2023/04/12	1	38.55	0	0.00	38.65	1	7,161	0.01%
2023/04/11	2	37.85	3	37.78	37.75	-1	7,120	-0.01%
2023/04/10	0	0.00	2	37.40	37.55	-2	7,145	-0.03%
2023/03/31	2	37.00	0	0.00	37.15	2	7,204	0.03%
2023/03/30	2	37.15	0	0.00	37.15	2	7,269	0.03%
2023/03/28	2	36.83	0	0.00	36.55	2	7,547	0.03%
2023/03/27	0.4	37.65	0	0.00	37.35	0.4	7,572	0.01%
2023/03/22	0	0.00	1	36.65	36.70	-1	7,627	-0.01%
2023/03/20	0	0.00	1	37.20	36.85	-1	7,604	-0.01%
2023/03/17	0.1	37.50	0	0.00	37.55	0.1	7,583	0.00%
2023/03/16	2	37.33	7	38.06	37.00	-5	7,551	-0.07%
2023/03/15	0	0.00	2	40.00	39.60	-2	7,418	-0.03%
2023/03/13	0.1	40.20	0	0.00	41.45	0.1	7,325	0.00%
2023/03/10	0	0.00	2	41.18	40.40	-2	7,281	-0.03%
2023/03/09	4	40.98	1	41.00	41.00	3	7,308	0.04%
2023/03/08	2	41.45	1	41.00	41.45	1	7,399	0.01%
2023/03/07	1.8	40.95	3.2	40.99	41.10	-1.3	7,709	-0.02%
2023/03/06	0	0.00	16.4	40.58	40.55	-16.4	7,721	-0.21%
2023/03/03	0	0.00	4	40.05	40.10	-4	7,850	-0.05%
2023/03/02	22	40.18	4	40.25	40.20	18	7,791	0.23%
2023/03/01	0	0.00	6	39.87	39.70	-6	7,732	-0.08%
2023/02/24	2	39.35	0	0.00	39.15	2	7,673	0.03%
2023/02/22	6	38.84	6	38.85	38.90	0	7,635	0.00%
2023/02/21	3	39.92	0.1	39.55	39.60	3	7,611	0.04%
2023/02/20	1.1	40.39	4	40.25	40.40	-3	7,538	-0.04%
2023/02/17	2.4	39.87	2.9	40.25	39.80	-0.5	7,470	-0.01%
2023/02/16	1.1	39.77	2	40.10	40.10	-0.9	7,411	-0.01%
2023/02/14	3.2	39.90	7.5	39.55	39.20	-4.3	7,415	-0.06%
2023/02/13	1	40.00	3	39.85	39.85	-2	7,365	-0.03%
2023/02/09	1	38.90	0	0.00	38.55	1	7,002	0.01%
2023/02/07	0	0.00	5	38.30	38.50	-5	6,809	-0.07%
2023/02/06	5	37.20	0	0.00	37.45	5	6,746	0.07%
2023/02/03	1	38.60	3	38.53	38.20	-2	6,678	-0.03%
2023/02/02	3	39.22	2	39.10	38.40	1	6,569	0.02%
2023/02/01	7	38.25	6	37.90	38.20	1	6,158	0.02%
2023/01/16	2	35.50	10	35.20	35.00	-8	5,719	-0.14%
2023/01/13	2	36.65	0	0.00	35.80	2	5,644	0.04%
2023/01/12	24	36.57	16	36.46	36.80	8	5,549	0.14%
2023/01/11	22.1	38.31	19	36.29	36.15	3.1	5,374	0.06%
2023/01/10	6	38.11	12	38.55	39.00	-6	4,943	-0.12%
2023/01/09	2	37.25	1	36.70	36.70	1	4,636	0.02%
2023/01/06	5	37.33	7	37.66	36.90	-2	4,523	-0.04%
2023/01/05	11	37.89	2	37.45	37.85	9	4,255	0.21%
2023/01/04	6	37.26	5	37.81	38.15	1	3,886	0.03%
2023/01/03	4	34.99	2	35.25	34.70	2	3,545	0.06%
2022/12/29	0	0.00	1	33.55	33.70	-1	3,415	-0.03%
2022/12/28	1	34.50	1	33.50	33.35	0	3,426	0.00%
2022/12/27	2	34.55	3	34.28	34.60	-1	3,378	-0.03%
2022/12/26	1	34.00	2	34.10	33.95	-1	3,333	-0.03%
2022/12/23	2	34.20	0	0.00	33.85	2	3,324	0.06%
2022/12/22	2	34.53	0	0.00	34.65	2	3,365	0.06%
2022/12/20	0	0.00	6.9	34.41	33.75	-6.9	3,242	-0.21%
2022/12/14	0	0.00	10	33.50	33.45	-10	3,044	-0.33%
2022/12/08	0	0.00	1	31.85	31.80	-1	2,969	-0.03%
2022/12/07	5	31.91	2	31.60	31.45	3	2,955	0.10%
2022/12/06	0	0.00	1	33.10	32.35	-1	2,913	-0.03%
2022/12/02	2	32.73	1	33.05	32.65	1	2,848	0.04%
2022/12/01	10	32.95	6	32.75	32.65	4	2,817	0.14%
2022/11/30	1	32.85	0	0.00	32.75	1	2,764	0.04%
2022/11/29	26.1	34.94	18	34.86	33.85	8.1	2,614	0.31%
2022/11/28	2	33.60	0	0.00	33.80	2	2,280	0.09%
2022/11/25	0	0.00	11	32.78	33.55	-11	2,214	-0.50%
2022/11/18	10	31.50	0	0.00	31.50	10	2,139	0.47%
2022/11/16	0	0.00	5	32.30	31.75	-5	2,118	-0.24%
2022/11/15	0	0.00	5	32.35	32.10	-5	2,144	-0.23%
2022/11/11	0	0.00	5	31.55	32.30	-5	2,325	-0.22%
2022/11/10	0	0.00	1	31.50	31.55	-1	2,427	-0.04%
2022/11/09	0	0.00	36.9	30.65	30.80	-36.9	2,382	-1.55%
2022/11/08	0	0.00	35	29.95	29.95	-35	2,325	-1.51%
2022/11/02	0.1	26.50	0	0.00	26.60	0.1	2,543	0.00%
2022/10/21	1	26.80	1	26.95	26.95	0	3,171	0.00%
2022/09/28	1	24.50	0	0.00	24.20	1	3,449	0.03%
2022/09/23	1	28.15	5	28.10	28.00	-4	3,518	-0.11%
2022/09/22	1	28.90	1	29.00	29.00	0	3,523	0.00%
2022/09/21	1	29.60	1	29.30	29.15	0	3,516	0.00%
2022/09/20	5	29.40	5	29.40	29.40	0	3,510	0.00%
2022/09/19	70	30.26	70	30.42	30.30	0	3,437	0.00%
2022/09/16	5	30.35	3	30.38	30.55	2	3,389	0.06%
2022/09/13	0	0.00	32	30.30	30.25	-32	3,330	-0.96%
2022/09/12	5	29.45	1	30.05	30.05	4	3,279	0.12%
2022/09/06	0	0.00	9	27.70	27.70	-9	3,233	-0.28%
2022/09/02	0	0.00	2	27.75	27.80	-2	3,239	-0.06%
2022/08/26	0	0.00	1	28.75	28.65	-1	3,401	-0.03%
2022/08/22	1	29.25	0	0.00	28.80	1	3,353	0.03%
2022/08/19	5	29.55	2	29.55	29.60	3	3,326	0.09%
2022/08/18	1	28.80	2	29.10	29.10	-1	3,278	-0.03%
2022/08/17	1	28.90	0	0.00	28.90	1	3,247	0.03%
2022/08/16	0	0.00	10	28.95	28.90	-10	3,224	-0.31%
2022/08/15	11	28.79	2	28.70	28.60	9	3,200	0.28%
2022/08/12	1	29.15	2	29.15	29.05	-1	3,161	-0.03%
2022/08/11	0	0.00	7	29.15	29.15	-7	3,145	-0.22%
2022/08/10	5	28.62	0	0.00	28.95	5	3,098	0.16%
2022/08/09	82	28.80	5	28.91	28.60	77	3,034	2.54%
2022/08/05	1	31.25	5	31.35	31.15	-4	2,609	-0.15%
2022/08/04	5	30.80	0	0.00	31.35	5	2,596	0.19%
2022/08/03	0	0.00	4	30.94	30.70	-4	2,596	-0.15%
2022/08/02	1	31.35	1	30.80	31.05	0	2,562	0.00%
2022/08/01	32	31.20	0	0.00	30.90	32	2,503	1.28%
2022/07/29	2	31.00	0	0.00	31.05	2	2,557	0.08%
2022/07/28	6	31.95	0	0.00	30.80	6	2,583	0.23%
2022/07/27	0	0.00	3	31.60	31.55	-3	2,420	-0.12%
2022/07/18	0	0.00	63	28.69	28.50	-63	2,348	-2.68%
2022/07/15	1	27.30	0	0.00	27.45	1	2,359	0.04%
2022/07/14	0	0.00	2	27.20	27.25	-2	2,335	-0.09%
2022/07/12	1	26.60	0	0.00	25.65	1	2,240	0.04%
2022/07/07	0	0.00	6	23.85	25.25	-6	2,166	-0.28%
2022/07/01	2	24.90	0	0.00	24.00	2	2,161	0.09%
2022/06/30	61	26.60	0	0.00	26.60	61	2,117	2.88%
2022/06/29	2	27.50	0	0.00	27.60	2	2,115	0.09%
2022/06/27	0	0.00	10	28.25	28.20	-10	2,134	-0.47%
2022/06/22	10	27.50	0	0.00	26.90	10	2,194	0.46%
2022/06/16	0	0.00	1	28.40	27.40	-1	2,177	-0.05%
2022/06/15	1	28.30	0	0.00	27.90	1	2,170	0.05%
2022/06/09	1	28.85	1	28.80	28.80	0	2,242	0.00%
2022/06/08	0	0.00	21	29.11	29.40	-21	2,176	-0.96%
2022/05/12	1	25.50	0	0.00	25.35	1	2,734	0.04%
2022/05/09	20	28.60	0	0.00	28.60	20	2,767	0.72%
2022/05/06	0	0.00	50	31.00	30.40	-50	2,848	-1.76%
2022/05/05	5	30.75	0	0.00	30.40	5	2,806	0.18%
2022/04/27	0	0.00	3	28.25	27.90	-3	2,779	-0.11%
2022/04/26	6	29.45	0	0.00	29.10	6	2,755	0.22%
2022/04/25	50	29.00	0	0.00	29.00	50	2,756	1.81%
2022/04/22	0	0.00	2	30.75	31.10	-2	2,748	-0.07%
2022/04/21	2	30.55	30	30.25	30.30	-28	2,660	-1.05%
2022/04/19	30	28.50	5	28.40	28.40	25	2,674	0.93%
2022/04/11	0	0.00	2	28.90	28.50	-2	3,066	-0.07%
2022/04/07	0	0.00	20	30.90	30.80	-20	3,211	-0.62%
2022/04/01	0	0.00	1	30.55	30.55	-1	3,704	-0.03%
2022/03/30	5	30.60	0	0.00	30.60	5	3,839	0.13%
2022/03/25	2	30.53	0	0.00	30.55	2	4,065	0.05%
2022/03/24	1	29.60	0	0.00	29.75	1	4,146	0.02%
2022/03/23	1	29.80	0	0.00	29.65	1	4,743	0.02%
2022/03/17	0	0.00	40	29.00	29.25	-40	7,471	-0.54%
2022/03/11	0	0.00	1	30.10	30.05	-1	7,878	-0.01%
2022/03/08	21	30.03	0	0.00	29.60	21	8,057	0.26%
2022/03/07	21	31.07	0	0.00	30.30	21	8,158	0.26%
2022/03/04	10	31.60	6	31.93	31.55	4	8,787	0.05%
2022/03/03	1	32.15	0	0.00	32.00	1	9,062	0.01%
2022/03/02	10	32.00	0	0.00	32.25	10	9,148	0.11%
2022/02/24	1	32.00	0	0.00	32.00	1	9,520	0.01%
2022/02/23	1	33.95	6	34.08	33.55	-5	9,934	-0.05%
2022/02/18	0	0.00	1	34.20	34.20	-1	10,244	-0.01%
2022/02/17	2	33.75	0	0.00	33.70	2	10,601	0.02%
2022/02/16	0	0.00	12	33.70	33.65	-12	10,905	-0.11%
2022/02/15	3	33.15	0	0.00	33.20	3	11,053	0.03%
2022/02/14	0	0.00	8	32.80	32.75	-8	11,359	-0.07%
2022/02/09	1	32.70	0	0.00	32.70	1	11,849	0.01%
2022/02/08	3	31.78	1	32.45	32.50	2	12,135	0.02%
2022/01/26	0	0.00	1	29.45	29.35	-1	13,043	-0.01%
2022/01/25	1	29.55	0	0.00	29.15	1	13,813	0.01%
2022/01/24	10	29.30	0	0.00	30.15	10	14,080	0.07%
2022/01/21	0	0.00	3	30.40	29.80	-3	14,235	-0.02%
2022/01/18	1	32.10	3	31.83	31.50	-2	15,224	-0.01%
2022/01/14	2	30.80	0	0.00	31.10	2	15,287	0.01%
2022/01/12	1	31.90	8	32.17	31.70	-7	15,217	-0.05%
2022/01/11	5	32.60	1	32.35	32.15	4	15,146	0.03%
2022/01/07	1	32.65	0	0.00	32.95	1	15,020	0.01%
2022/01/06	0	0.00	26	33.42	33.10	-26	14,936	-0.17%
2022/01/04	3	34.90	0	0.00	34.80	3	14,758	0.02%
2022/01/03	0	0.00	4	35.00	34.85	-4	14,717	-0.03%
2021/12/30	3	35.22	1	35.20	35.05	2	14,674	0.01%
2021/12/29	22	35.86	7	36.00	35.85	15	14,539	0.10%
2021/12/28	4	35.20	1	34.80	34.80	3	14,164	0.02%
2021/12/27	3	34.20	0	0.00	34.30	3	14,043	0.02%
2021/12/24	1	34.05	0	0.00	34.05	1	13,992	0.01%
2021/12/23	5	34.80	7	34.45	34.35	-2	13,924	-0.01%
2021/12/22	0	0.00	1	34.60	34.45	-1	13,856	-0.01%
2021/12/21	5	34.42	10	34.75	34.60	-5	13,780	-0.04%
2021/12/20	8	35.46	2	35.58	34.85	6	13,655	0.04%
2021/12/17	10	37.53	7	37.25	34.80	3	13,513	0.02%
2021/12/16	12	37.04	16	37.08	36.40	-4	12,900	-0.03%
2021/12/15	22	36.28	25	36.31	37.15	-3	12,473	-0.02%
2021/12/14	5	35.97	11	35.53	35.55	-6	11,620	-0.05%
2021/12/13	30	35.41	19	35.96	36.95	11	10,959	0.10%
2021/12/10	1	34.25	0	0.00	34.35	1	10,117	0.01%
2021/12/07	0	0.00	3	32.35	32.70	-3	9,647	-0.03%
2021/12/03	0	0.00	5	32.32	32.30	-5	9,553	-0.05%
2021/12/02	2	32.20	0	0.00	32.00	2	9,513	0.02%
2021/12/01	0	0.00	5	33.03	33.00	-5	9,401	-0.05%
2021/11/30	49	34.99	46	34.29	33.85	3	9,268	0.03%
2021/11/29	10	33.85	2	31.50	33.90	8	8,606	0.09%
2021/11/26	0	0.00	9	32.35	31.70	-9	8,314	-0.11%
2021/11/25	0	0.00	5	32.90	32.50	-5	8,207	-0.06%
2021/11/24	5	32.60	2	32.80	32.50	3	8,124	0.04%
2021/11/23	0	0.00	52	33.57	32.90	-52	8,030	-0.65%
2021/11/22	68	34.01	0	0.00	34.50	68	7,800	0.87%
2021/11/17	11	33.22	4	32.88	32.95	7	7,145	0.10%
2021/11/16	15	33.43	1	33.30	33.25	14	6,923	0.20%
2021/11/15	4	32.60	50	33.25	33.60	-46	6,507	-0.71%
2021/11/12	3	33.02	1	33.05	32.00	2	6,142	0.03%
2021/11/11	4	33.28	10	32.81	33.65	-6	5,978	-0.10%
2021/11/10	0	0.00	6.3	32.23	32.15	-6.3	5,654	-0.11%
2021/11/09	10	32.10	2	31.90	32.00	8	5,524	0.14%
2021/11/08	3	32.18	1	32.90	31.85	2	5,313	0.04%
2021/11/05	43	31.39	3	31.97	31.70	40	5,067	0.79%
2021/11/04	2.3	33.13	0	0.00	33.40	2.3	4,765	0.05%
2021/11/03	9	33.61	102	34.07	34.00	-93	4,395	-2.12%	大賣/
2021/11/02	21	33.60	50	33.45	32.45	-29	3,723	-0.78%
2021/11/01	21	31.61	1	31.80	31.80	20	2,947	0.68%
2021/10/29	1	30.60	4	30.93	31.20	-3	2,662	-0.11%
2021/10/28	9	30.72	12	30.83	30.65	-3	2,475	-0.12%
2021/10/27	1	29.95	0	0.00	30.10	1	1,917	0.05%
2021/10/26	0	0.00	2	27.30	27.40	-2	1,606	-0.12%
2021/10/25	3	26.83	0	0.00	26.65	3	1,444	0.21%
2021/10/08	5	24.60	0	0.00	24.50	5	1,519	0.33%
2021/09/28	5	24.55	0	0.00	24.55	5	1,722	0.29%
2021/09/03	0	0.00	1	25.35	25.25	-1	2,166	-0.05%
2021/08/13	1	25.20	1	25.55	25.20	0	2,678	0.00%
2021/07/27	5	29.05	0	0.00	28.35	5	3,878	0.13%
2021/07/21	0	0.00	11	28.32	27.55	-11	4,773	-0.23%
2021/07/16	10	28.80	0	0.00	28.85	10	5,912	0.17%
2021/07/02	10	28.85	0	0.00	28.90	10	8,340	0.12%
2021/06/29	1	30.10	0	0.00	29.70	1	8,611	0.01%
2021/06/28	0	0.00	1	30.75	30.85	-1	8,647	-0.01%
2021/06/25	1	30.60	0	0.00	30.20	1	8,719	0.01%
2021/06/23	1	30.50	0	0.00	30.30	1	8,897	0.01%
2021/06/21	40	29.20	0	0.00	29.05	40	9,026	0.44%
2021/06/10	6	30.55	0	0.00	30.30	6	11,688	0.05%
2021/06/09	11	30.45	11	30.23	30.20	0	11,698	0.00%
2021/06/07	0	0.00	1	28.55	30.05	-1	11,818	-0.01%
2021/06/04	0	0.00	1	30.00	29.90	-1	11,870	-0.01%
2021/06/02	2	31.30	2	30.93	30.35	0	12,054	0.00%
2021/06/01	0	0.00	7	31.39	30.90	-7	12,057	-0.06%
2021/05/31	1	31.20	5	30.90	31.15	-4	12,112	-0.03%
2021/05/27	5	30.00	0	0.00	29.75	5	12,171	0.04%
2021/05/26	1	29.65	0	0.00	29.65	1	12,161	0.01%
2021/05/25	6	29.81	0	0.00	29.50	6	12,202	0.05%
2021/05/19	7	27.84	0	0.00	28.10	7	12,562	0.06%
2021/05/17	0	0.00	2	25.25	25.15	-2	12,748	-0.02%
2021/05/14	2	27.90	1	27.95	27.25	1	12,678	0.01%
2021/05/13	1	27.40	0	0.00	27.40	1	12,643	0.01%
2021/05/12	1	27.60	0	0.00	27.25	1	12,565	0.01%
2021/05/11	2	30.25	0	0.00	30.25	2	12,569	0.02%
2021/05/07	5	34.15	6	34.32	34.90	-1	12,601	-0.01%
2021/05/06	21	33.72	20	32.73	32.50	1	12,671	0.01%
2021/05/03	0	0.00	3	36.93	35.85	-3	12,767	-0.02%
2021/04/29	3	39.43	5	38.94	38.40	-2	12,792	-0.02%
2021/04/28	6	40.58	0	0.00	40.25	6	12,866	0.05%
2021/04/27	11	41.03	4	40.58	40.85	7	13,042	0.05%
2021/04/26	3	40.37	13	40.17	40.25	-10	13,061	-0.08%
2021/04/23	5	39.86	3	40.12	39.70	2	13,285	0.02%
2021/04/22	80	40.30	28	41.11	40.10	52	13,773	0.38%
2021/04/21	1	39.60	4	39.60	39.85	-3	14,141	-0.02%
2021/04/20	9	39.56	43	39.36	39.60	-34	14,373	-0.24%
2021/04/19	2	39.05	8	38.89	38.75	-6	15,418	-0.04%
2021/04/16	20	40.46	38	39.91	39.55	-18	15,814	-0.11%
2021/04/15	4	38.66	11	39.00	39.95	-7	16,479	-0.04%
2021/04/14	8	37.81	6	38.22	38.15	2	16,602	0.01%
2021/04/13	14	39.37	1	39.45	38.30	13	16,968	0.08%
2021/04/09	3	39.25	0	0.00	39.25	3	17,440	0.02%
2021/04/08	30	40.16	31	39.70	40.30	-1	17,428	-0.01%
2021/04/07	2	38.08	1	38.20	38.25	1	17,461	0.01%
2021/04/01	1	37.60	0	0.00	37.10	1	19,334	0.01%
2021/03/31	1	37.90	1	37.65	37.85	0	19,722	0.00%
2021/03/30	1	37.05	2	37.60	37.60	-1	20,714	0.00%
2021/03/29	12	37.60	1	37.15	37.50	11	21,509	0.05%
2021/03/26	1	36.45	0	0.00	36.40	1	22,311	0.00%
2021/03/25	1	35.80	4	35.84	35.65	-3	23,830	-0.01%
2021/03/24	1	35.70	1	36.20	35.80	0	25,025	0.00%
2021/03/23	41	37.57	1	36.55	36.15	40	26,093	0.15%
2021/03/22	1	37.80	1	37.80	37.80	0	26,222	0.00%
2021/03/19	30	40.57	37	40.20	39.60	-7	26,119	-0.03%
2021/03/18	8	38.56	8.5	39.49	40.25	-0.5	25,229	0.00%
2021/03/17	12	36.44	2	36.30	36.60	10	24,370	0.04%
2021/03/12	0	0.00	3	35.55	35.80	-3	24,381	-0.01%
2021/03/11	4	35.25	1	35.50	35.95	3	24,502	0.01%
2021/03/02	1	37.30	1	37.15	36.05	0	24,992	0.00%
2021/02/23	0	0.00	11	38.11	37.80	-11	25,055	-0.04%
2021/02/19	11	38.27	6	38.06	38.25	5	24,870	0.02%
2021/02/18	6	37.04	6	38.01	38.20	0	24,740	0.00%
2021/02/17	0	0.00	3	36.60	36.45	-3	24,585	-0.01%
2021/02/04	2	35.78	1	35.70	35.55	1	24,526	0.00%
2021/02/03	0	0.00	1	36.20	36.00	-1	24,549	0.00%
2021/02/01	3	35.38	3	35.03	35.45	0	24,415	0.00%
2021/01/29	2	36.10	5	36.76	35.50	-3	24,313	-0.01%
2021/01/28	11	35.91	1	36.60	35.80	10	24,143	0.04%
2021/01/26	1	36.75	1	37.20	36.05	0	23,964	0.00%
2021/01/25	7	37.83	1	37.10	37.25	6	23,878	0.03%
2021/01/22	4	36.83	4	37.33	37.45	0	23,720	0.00%
2021/01/21	1.5	36.73	0	0.00	36.75	1.5	23,559	0.01%
2021/01/20	41	36.50	42	36.91	36.50	-1	23,326	0.00%
2021/01/19	2	38.85	0	0.00	38.15	2	23,052	0.01%
2021/01/18	2	39.18	2	39.50	39.00	0	22,831	0.00%
2021/01/15	58	41.23	55	42.23	41.00	3	22,491	0.01%
2021/01/14	6	44.12	11	44.20	43.50	-5	22,488	-0.02%
2021/01/13	35	43.07	35	42.54	41.70	0	21,737	0.00%
2021/01/12	29	42.54	30	41.04	42.85	-1	21,315	0.00%
2021/01/11	27	41.05	8	41.95	42.65	19	20,131	0.09%
2021/01/08	8	40.98	23	40.93	40.55	-15	19,633	-0.08%
2021/01/07	9	40.44	8	39.81	39.80	1	18,574	0.01%
2021/01/06	3	38.97	1	38.05	38.55	2	18,306	0.01%
2021/01/05	9	39.80	3	39.85	40.35	6	18,040	0.03%
2021/01/04	30	40.14	17	40.80	40.75	13	17,867	0.07%
2020/12/31	2	38.18	2	38.13	38.15	0	17,309	0.00%
2020/12/30	6	38.70	14	38.49	38.35	-8	17,109	-0.05%
2020/12/29	75	37.47	73	38.03	38.25	2	16,723	0.01%
2020/12/28	8	35.99	3	36.05	36.00	5	15,251	0.03%
2020/12/25	13	36.73	24	36.58	36.65	-11	14,758	-0.07%
2020/12/24	106	36.18	94	35.96	36.25	12	14,288	0.08%	大買/
2020/12/23	12	34.58	34	34.15	36.05	-22	13,292	-0.17%
2020/12/22	54	33.98	63	34.05	32.80	-9	12,574	-0.07%
2020/12/21	22	33.88	28	33.38	33.55	-6	11,724	-0.05%
2020/12/18	37	32.44	12	32.37	33.25	25	10,285	0.24%
2020/12/17	11	28.06	28	29.68	30.25	-17	9,150	-0.19%
2020/12/16	0	0.00	8	27.25	27.50	-8	8,098	-0.10%
2020/12/15	1	25.70	0	0.00	25.00	1	7,823	0.01%
2020/12/11	1	25.60	2	25.70	25.85	-1	7,962	-0.01%
2020/12/10	0	0.00	10	26.80	26.75	-10	7,917	-0.13%
2020/12/08	0	0.00	3	26.90	26.90	-3	8,289	-0.04%
2020/12/07	2	26.50	0	0.00	26.10	2	8,353	0.02%
2020/12/04	23	27.52	25	27.01	27.05	-2	8,439	-0.02%
2020/12/03	0	0.00	1	27.00	27.00	-1	8,639	-0.01%
2020/12/02	3	26.40	8	26.83	26.10	-5	9,256	-0.05%
2020/12/01	0	0.00	6	25.29	25.75	-6	9,645	-0.06%
2020/11/26	0	0.00	14	25.39	24.90	-14	11,479	-0.12%
2020/11/24	1	25.15	0	0.00	24.65	1	11,937	0.01%
2020/11/23	0	0.00	2	25.15	25.15	-2	12,474	-0.02%
2020/11/20	0	0.00	2	24.60	24.80	-2	12,444	-0.02%
2020/11/19	10	24.20	0	0.00	24.15	10	12,460	0.08%
2020/11/12	11	24.23	10	24.30	23.80	1	13,343	0.01%
2020/11/11	2	23.90	1	24.00	24.10	1	13,334	0.01%
2020/11/09	20	23.95	7	23.70	23.60	13	13,353	0.10%
2020/11/05	1	23.15	30	23.20	23.05	-29	13,431	-0.22%
2020/11/04	0	0.00	2	23.13	23.35	-2	13,422	-0.01%
2020/11/03	0	0.00	10	23.15	23.25	-10	13,424	-0.07%
2020/10/30	1	23.00	0	0.00	22.55	1	13,365	0.01%
2020/10/23	4	24.08	0	0.00	24.00	4	13,074	0.03%
2020/10/22	8	25.84	5	24.15	24.25	3	12,983	0.02%
2020/10/21	6	25.88	16	26.41	26.55	-10	12,328	-0.08%
2020/10/20	6	24.24	0	0.00	24.15	6	11,968	0.05%
2020/10/14	0	0.00	2	24.48	24.40	-2	11,897	-0.02%
2020/10/13	8	23.68	0	0.00	23.95	8	11,794	0.07%
2020/10/07	5	25.40	19	25.36	25.50	-14	11,380	-0.12%
2020/10/06	0	0.00	1	25.15	25.15	-1	11,320	-0.01%
2020/10/05	1	24.35	0	0.00	24.50	1	11,213	0.01%
2020/09/30	5	24.20	0	0.00	24.75	5	11,203	0.04%
2020/09/24	7	24.89	8	24.58	24.40	-1	11,254	-0.01%
2020/09/23	13	25.19	4	25.60	25.10	9	11,214	0.08%
2020/09/22	3	25.50	3	25.10	24.70	0	11,382	0.00%
2020/09/21	0	0.00	1	25.20	25.30	-1	11,615	-0.01%
2020/09/18	1	26.15	1	25.80	25.80	0	11,586	0.00%
2020/09/17	11	25.88	0	0.00	26.20	11	11,488	0.10%
2020/09/16	0	0.00	1	25.05	25.05	-1	11,234	-0.01%
2020/09/15	1	24.55	0	0.00	24.60	1	11,118	0.01%
2020/09/14	10	24.50	10	23.93	24.80	0	11,016	0.00%
2020/09/11	4	25.60	1	25.15	25.00	3	10,845	0.03%
2020/09/10	8	26.62	0	0.00	26.75	8	10,497	0.08%
2020/09/08	5	27.16	4	27.74	26.80	1	10,047	0.01%
2020/09/07	29	27.68	13	26.80	26.55	16	9,623	0.17%
2020/09/04	4	26.51	7	26.44	26.50	-3	8,815	-0.03%
2020/09/03	68	26.64	144	26.11	27.05	-76	8,244	-0.92%	大賣/
2020/09/02	10	24.00	155.5	24.54	24.90	-145.5	7,000	-2.08%	大賣/鉅額交易
2020/09/01	1	22.80	1	22.70	22.65	0	6,496	0.00%
2020/08/31	67	22.41	38	22.22	22.45	29	6,234	0.47%
2020/08/28	20	21.66	37	21.45	21.90	-17	6,041	-0.28%
2020/08/27	24	21.79	16	21.71	21.90	8	5,673	0.14%
2020/08/26	80	20.00	0	0.00	19.95	80	5,067	1.58%
2020/08/25	1	20.55	0	0.00	20.20	1	5,032	0.02%
2020/08/24	0	0.00	30	19.73	19.85	-30	4,915	-0.61%
2020/08/21	0	0.00	3	19.58	19.55	-3	4,886	-0.06%
2020/08/20	1	19.25	1	18.90	18.85	0	4,963	0.00%
2020/08/19	6	20.92	81	20.71	20.90	-75	4,736	-1.58%
2020/08/18	1	19.35	2	19.20	19.80	-1	4,266	-0.02%
2020/08/14	0	0.00	1	18.75	18.75	-1	4,257	-0.02%
2020/08/11	0	0.00	1	18.40	18.00	-1	4,143	-0.02%
2020/08/06	0	0.00	1	18.30	17.90	-1	4,075	-0.02%
2020/08/04	1	18.05	0	0.00	18.00	1	4,081	0.02%
2020/08/03	0	0.00	15	17.52	17.80	-15	4,062	-0.37%
2020/07/30	1	17.00	0	0.00	17.00	1	4,092	0.02%
2020/07/27	0	0.00	2	17.15	17.00	-2	4,220	-0.05%
2020/07/17	0	0.00	1	17.85	17.30	-1	4,292	-0.02%
2020/07/16	0	0.00	3	17.62	17.70	-3	4,294	-0.07%
2020/07/14	10	17.80	0	0.00	17.70	10	4,294	0.23%
2020/07/10	5	17.93	0	0.00	17.60	5	4,264	0.12%
2020/07/09	0	0.00	1	18.50	18.45	-1	4,237	-0.02%
2020/07/08	1	19.15	12	18.94	18.70	-11	4,216	-0.26%
2020/07/07	7	18.21	1	18.15	18.05	6	4,145	0.14%
2020/07/06	15	18.90	0	0.00	18.80	15	4,142	0.36%
2020/07/03	10	19.45	23	19.03	19.20	-13	4,183	-0.31%
2020/07/02	4	18.46	1	18.50	18.60	3	4,055	0.07%
2020/07/01	40	18.98	32	18.81	18.65	8	3,990	0.20%
2020/06/30	4	18.60	18	18.41	18.60	-14	3,672	-0.38%
2020/06/29	6	17.00	0	0.00	16.95	6	3,300	0.18%
2020/06/24	5	16.25	0	0.00	16.20	5	3,206	0.16%
2020/06/22	0	0.00	28	16.32	16.15	-28	3,210	-0.87%
2020/06/16	0	0.00	1	16.15	16.20	-1	3,229	-0.03%
2020/06/15	27	15.96	2	16.05	15.85	25	3,309	0.76%
2020/06/12	1	16.20	0	0.00	16.25	1	3,320	0.03%
2020/06/10	0	0.00	20	17.45	17.45	-20	3,377	-0.59%
2020/06/08	0	0.00	8	17.21	17.05	-8	3,396	-0.24%
2020/06/04	1	17.10	0	0.00	17.00	1	3,470	0.03%
2020/05/28	20	16.45	0	0.00	16.20	20	3,425	0.58%
2020/05/27	0	0.00	2	16.93	16.75	-2	3,387	-0.06%
2020/05/26	15	16.00	0	0.00	15.95	15	3,206	0.47%
2020/05/22	0	0.00	11	16.38	16.05	-11	3,160	-0.35%
2020/05/21	12	16.86	1	16.50	16.65	11	3,123	0.35%
2020/05/20	5	15.30	0	0.00	16.15	5	2,953	0.17%
2020/05/08	5	15.95	0	0.00	15.80	5	2,869	0.17%
2020/05/07	0	0.00	2	15.75	15.70	-2	2,806	-0.07%
2020/05/04	0	0.00	8	15.50	15.45	-8	2,765	-0.29%
2020/04/30	3	16.22	2	16.15	15.80	1	2,776	0.04%
2020/04/28	10	14.15	0	0.00	14.45	10	2,607	0.38%
2020/04/27	35	14.10	0	0.00	14.15	35	2,624	1.33%
2020/04/17	0	0.00	2	14.35	13.70	-2	2,645	-0.08%
2020/04/09	0	0.00	1	14.10	13.85	-1	2,617	-0.04%
2020/04/08	2	14.05	0	0.00	14.30	2	2,552	0.08%
2020/04/07	1	12.70	0	0.00	13.00	1	2,466	0.04%
2020/03/26	1	12.20	0	0.00	12.50	1	2,420	0.04%
2020/03/25	0	0.00	10	12.50	12.45	-10	2,416	-0.41%
2020/03/23	1	11.80	0	0.00	11.70	1	2,498	0.04%
2020/03/19	0	0.00	20	11.20	11.15	-20	2,494	-0.80%
2020/03/18	0	0.00	20	11.55	11.60	-20	2,404	-0.83%
2020/02/25	0	0.00	3	16.05	16.25	-3	2,029	-0.15%
2020/02/21	1	16.95	0	0.00	16.60	1	2,025	0.05%
2020/02/10	0	0.00	1	16.10	16.00	-1	2,042	-0.05%
2020/02/05	1	16.30	0	0.00	16.20	1	2,033	0.05%
2020/01/30	60	17.63	0	0.00	17.60	60	1,960	3.06%
2020/01/16	10	19.10	2	19.15	19.10	8	1,832	0.44%
2020/01/09	10	19.15	1	19.25	19.10	9	1,935	0.46%
2020/01/07	1	19.80	0	0.00	19.20	1	2,007	0.05%
2019/12/30	20	20.15	0	0.00	20.15	20	1,901	1.05%
2019/12/27	5	20.40	0	0.00	20.15	5	1,908	0.26%
2019/12/25	0	0.00	30	20.00	20.05	-30	1,924	-1.56%
2019/12/20	0	0.00	4	20.05	20.00	-4	2,001	-0.20%
2019/12/19	0	0.00	5	20.25	20.15	-5	2,022	-0.25%
2019/12/11	10	19.60	0	0.00	19.55	10	2,103	0.48%
2019/12/03	20	19.05	0	0.00	19.05	20	2,790	0.72%
2019/12/02	0	0.00	20	19.05	19.20	-20	2,805	-0.71%
2019/11/28	1	19.85	0	0.00	19.90	1	2,901	0.03%
2019/11/27	5	20.00	0	0.00	20.00	5	2,957	0.17%
2019/11/25	0	0.00	1	19.25	19.10	-1	2,852	-0.04%
2019/11/22	4	19.35	0	0.00	19.20	4	2,892	0.14%
2019/11/15	0	0.00	2	19.30	19.10	-2	3,213	-0.06%
2019/11/14	0	0.00	2	19.40	19.10	-2	3,300	-0.06%
2019/11/11	20	20.15	0	0.00	19.95	20	3,625	0.55%
2019/11/08	12	20.93	7	20.90	20.90	5	3,779	0.13%
2019/10/24	1	21.25	0	0.00	21.25	1	5,531	0.02%
2019/10/23	5	21.44	1	21.40	21.30	4	6,012	0.07%
2019/10/22	1	20.60	2	20.70	20.60	-1	6,347	-0.02%
2019/10/21	0	0.00	2	20.60	20.60	-2	6,843	-0.03%
2019/10/16	5	20.90	0	0.00	20.80	5	7,262	0.07%
2019/10/09	0	0.00	20	19.75	19.75	-20	8,158	-0.25%
2019/09/26	0	0.00	1	21.80	21.55	-1	8,620	-0.01%
2019/09/25	51	21.38	0	0.00	21.35	51	8,721	0.58%
2019/09/23	5	21.60	0	0.00	21.60	5	8,992	0.06%
2019/09/20	1	21.30	0	0.00	21.45	1	9,075	0.01%
2019/09/19	20	20.65	6	20.90	20.60	14	9,015	0.16%
2019/09/18	1	21.25	0	0.00	21.25	1	9,003	0.01%
2019/09/11	0	0.00	2	21.60	21.70	-2	9,315	-0.02%
2019/09/10	0	0.00	4	21.78	21.45	-4	9,316	-0.04%
2019/09/09	0	0.00	2	21.70	21.40	-2	9,323	-0.02%
2019/09/06	107	22.33	44	22.19	21.90	63	9,289	0.68%	大買/
2019/09/05	0	0.00	1	23.90	23.90	-1	9,024	-0.01%
2019/09/04	0	0.00	1	23.60	23.50	-1	8,979	-0.01%
2019/09/03	8	23.54	0	0.00	23.40	8	9,117	0.09%
2019/09/02	1	23.30	1	23.20	23.35	0	9,293	0.00%
2019/08/29	1	22.80	0	0.00	23.10	1	9,461	0.01%
2019/08/28	1	22.70	0	0.00	22.65	1	9,760	0.01%
2019/08/27	0	0.00	1	22.95	22.80	-1	9,820	-0.01%
2019/08/26	0	0.00	2	22.75	22.35	-2	10,039	-0.02%
2019/08/23	2	23.15	0	0.00	23.05	2	10,056	0.02%
2019/08/22	1	23.60	0	0.00	23.45	1	10,082	0.01%
2019/08/20	1	23.80	0	0.00	23.30	1	10,023	0.01%
2019/08/19	20	23.70	6	23.93	23.60	14	10,087	0.14%
2019/08/15	0	0.00	1	23.30	23.55	-1	10,122	-0.01%
2019/08/14	1	24.10	2	24.55	24.10	-1	10,156	-0.01%
2019/08/13	1	24.70	0	0.00	24.55	1	10,196	0.01%
2019/08/12	3	25.53	130	25.53	25.20	-127	10,248	-1.24%	大賣/鉅額交易
2019/08/08	1	24.10	1	24.20	24.20	0	10,145	0.00%
2019/08/06	10	22.15	11	22.85	23.80	-1	10,275	-0.01%
2019/08/05	3	23.90	7	23.50	23.40	-4	10,442	-0.04%
2019/08/02	1	24.30	1	23.90	24.20	0	10,482	0.00%
2019/07/31	20	24.50	0	0.00	25.15	20	10,606	0.19%
2019/07/30	3	24.72	6	24.96	24.50	-3	10,724	-0.03%
2019/07/29	57	25.92	59	26.08	25.45	-2	10,701	-0.02%
2019/07/26	2	24.95	1	24.65	25.00	1	10,917	0.01%
2019/07/25	15	25.56	8	25.92	24.85	7	10,930	0.06%
2019/07/24	7	25.50	16	25.23	25.20	-9	10,584	-0.09%
2019/07/23	18	25.00	2	24.58	25.30	16	10,457	0.15%
2019/07/22	0	0.00	1	23.55	23.55	-1	10,439	-0.01%
2019/07/19	2	23.35	1	23.10	23.20	1	10,781	0.01%
2019/07/17	0	0.00	2	24.05	24.60	-2	11,513	-0.02%
2019/07/16	0	0.00	10	23.58	23.95	-10	11,728	-0.09%
2019/07/15	40	23.72	21	24.01	23.80	19	11,692	0.16%
2019/07/12	2	22.70	18	22.68	23.00	-16	11,601	-0.14%
2019/07/11	1	22.30	2	22.30	22.20	-1	11,660	-0.01%
2019/07/10	5	22.40	0	0.00	22.00	5	12,245	0.04%
2019/07/08	6	21.90	1	21.85	21.80	5	12,696	0.04%
2019/07/05	45	22.11	0	0.00	22.05	45	13,022	0.35%
2019/07/04	82	22.15	0	0.00	22.10	82	13,018	0.63%
2019/07/03	1	22.70	6	22.80	22.20	-5	12,998	-0.04%
2019/07/02	3	23.07	20	23.00	23.00	-17	13,012	-0.13%
2019/07/01	0	0.00	1	23.25	23.20	-1	12,990	-0.01%
2019/06/27	1	22.35	0	0.00	22.10	1	13,091	0.01%
2019/06/21	6	22.40	0	0.00	21.90	6	12,986	0.05%
2019/06/17	0	0.00	6	21.75	21.80	-6	12,716	-0.05%
2019/06/14	20	21.93	0	0.00	22.00	20	12,645	0.16%
2019/06/13	1	22.60	0	0.00	22.60	1	12,537	0.01%
2019/06/11	0	0.00	20	23.70	23.50	-20	12,353	-0.16%
2019/06/10	3	23.52	3	23.70	23.80	0	12,185	0.00%
2019/06/05	0	0.00	2	23.05	22.30	-2	11,846	-0.02%
2019/06/04	12	22.81	12	22.76	22.75	0	11,667	0.00%
2019/06/03	0	0.00	6	21.82	22.40	-6	11,335	-0.05%
2019/05/31	8	22.24	58	22.31	22.00	-50	11,230	-0.45%
2019/05/27	0	0.00	5	20.95	21.00	-5	10,773	-0.05%
2019/05/24	8	21.52	4	21.24	20.90	4	10,761	0.04%
2019/05/23	2	21.15	1	21.05	20.70	1	10,643	0.01%
2019/05/22	2	22.20	0	0.00	21.70	2	10,501	0.02%
2019/05/21	55	22.18	3	22.15	22.40	52	10,428	0.50%
2019/05/20	0	0.00	1	21.55	22.05	-1	10,295	-0.01%
2019/05/17	4	22.75	14	22.19	21.90	-10	10,078	-0.10%
2019/05/16	0	0.00	6	23.44	23.05	-6	9,818	-0.06%
2019/05/15	5	22.75	1	22.90	22.70	4	9,560	0.04%
2019/05/14	2	22.10	0	0.00	22.45	2	9,414	0.02%
2019/05/13	1	21.35	0	0.00	21.25	1	9,224	0.01%
2019/05/10	1	23.50	1	23.15	22.55	0	8,939	0.00%
2019/05/09	1	22.80	12	23.13	23.00	-11	8,785	-0.13%
2019/05/08	10	23.58	2	23.15	23.80	8	8,596	0.09%
2019/05/07	5	24.35	1	24.70	23.60	4	8,399	0.05%
2019/05/06	1	23.60	9	23.56	24.05	-8	8,129	-0.10%
2019/05/03	24	23.64	5	23.73	23.95	19	7,886	0.24%
2019/05/02	1	22.50	0	0.00	22.50	1	7,352	0.01%
2019/04/29	34	22.80	23	22.60	22.60	11	7,013	0.16%
2019/04/26	21	24.00	54	25.26	23.30	-33	6,700	-0.49%
2019/04/25	19	25.64	13	25.14	25.85	6	6,242	0.10%
2019/04/24	9	25.31	13	25.48	25.30	-4	5,811	-0.07%
2019/04/23	38	25.23	55	25.09	25.90	-17	5,533	-0.31%
2019/04/22	32	24.75	2	24.75	24.75	30	4,816	0.62%
2019/04/19	2	22.45	19	22.61	22.50	-17	4,435	-0.38%
2019/04/18	15	22.82	14	22.30	22.65	1	4,305	0.02%
2019/04/17	45	22.00	54	21.84	22.00	-9	3,889	-0.23%
2019/04/16	109	22.10	78	22.04	21.60	31	3,652	0.85%	大買/
2019/04/15	17	21.89	52	21.67	22.10	-35	3,007	-1.16%
2019/04/12	47	19.61	25	19.60	20.10	22	2,737	0.80%
2019/04/11	13	18.81	3	18.62	18.85	10	2,404	0.42%
2019/04/10	0	0.00	1	17.40	17.40	-1	2,024	-0.05%
2019/04/09	3	17.05	1	17.25	17.00	2	1,978	0.10%
2019/04/08	4	17.53	5	18.00	17.40	-1	1,925	-0.05%
2019/04/03	0	0.00	19	17.25	17.55	-19	1,775	-1.07%
2019/04/02	17	17.44	4	17.43	17.35	13	1,646	0.79%
2019/04/01	2	15.55	5	15.60	16.05	-3	1,341	-0.22%
2019/03/29	7	15.36	5	14.70	15.40	2	1,216	0.16%
2019/03/28	0	0.00	2	14.45	14.30	-2	1,090	-0.18%
2019/03/27	5	14.75	0	0.00	14.55	5	1,081	0.46%
2019/03/25	0	14.20	0	0.00	14.20	0	1,040	0.00%
2019/02/26	0	0.00	5	14.45	14.15	-5	878	-0.57%
2019/02/20	5	14.05	0	0.00	13.90	5	774	0.65%
2019/01/15	0	0.00	2	14.60	14.55	-2	623	-0.32%
2019/01/11	1	13.90	0	0.00	14.20	1	523	0.19%
2019/01/10	1	14.05	0	0.00	14.05	1	464	0.22%
2019/01/09	0	0.00	1	12.75	12.95	-1	368	-0.27%
2018/12/18	1	12.60	1	12.75	12.65	0	365	0.00%
2018/12/14	1	12.60	0	0.00	12.60	1	359	0.28%
2018/12/07	0	0.00	1	12.20	12.10	-1	339	-0.29%
2018/12/06	1	11.95	0	0.00	11.90	1	336	0.30%
2018/09/14	1	11.25	0	0.00	11.30	1	447	0.22%
2018/08/30	1	12.20	0	0.00	12.05	1	487	0.21%
2018/06/08	1	14.00	0	0.00	13.95	1	409	0.24%
2018/06/04	0	0.00	6	14.15	14.50	-6	510	-1.18%
2018/05/29	0	0.00	2	13.80	13.80	-2	466	-0.43%
2018/05/17	0	0.00	2	13.30	13.35	-2	494	-0.40%
2018/05/10	1	13.45	2	13.50	13.35	-1	526	-0.19%
2018/05/07	1	13.30	0	0.00	13.20	1	567	0.18%
2018/04/19	0	0.00	3	13.85	13.85	-3	708	-0.42%
2018/04/13	2	13.75	3	13.75	13.80	-1	734	-0.14%
2018/04/10	1	13.70	0	0.00	13.65	1	898	0.11%
2018/04/09	1	13.75	0	0.00	13.75	1	921	0.11%
2018/04/02	1	13.90	0	0.00	13.85	1	925	0.11%
2018/03/30	2	14.00	0	0.00	13.95	2	924	0.22%
2018/03/29	0	0.00	2	14.10	14.10	-2	928	-0.22%
2018/03/26	0	0.00	2	14.50	14.35	-2	931	-0.21%
2018/03/23	2	14.65	0	0.00	14.55	2	935	0.21%
2018/03/14	0	0.00	1	15.35	15.15	-1	991	-0.10%
2018/03/12	0	0.00	2	15.25	15.55	-2	995	-0.20%
2018/03/09	0	0.00	3	15.30	15.15	-3	906	-0.33%
2018/02/27	0	0.00	2	15.10	14.95	-2	993	-0.20%
2018/02/06	3	14.60	2	15.20	14.30	1	1,002	0.10%
2018/01/29	1	14.65	0	0.00	14.75	1	936	0.11%
2018/01/26	1	15.00	0	0.00	14.95	1	927	0.11%
2018/01/25	1	15.20	0	0.00	15.20	1	918	0.11%
2018/01/17	2	15.20	0	0.00	15.25	2	833	0.24%
2018/01/16	0	0.00	1	15.70	15.30	-1	826	-0.12%
2018/01/12	0	0.00	5	15.65	15.65	-5	806	-0.62%
2018/01/10	2	15.60	0	0.00	15.55	2	801	0.25%
2018/01/05	2	15.95	0	0.00	16.10	2	782	0.26%
2018/01/04	4	16.11	0	0.00	16.25	4	759	0.53%