合勤控 (3704)-日進券商分點個股進出

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
41.35
漲跌
▼0.15
漲幅
-0.36%
成交量
1,265張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間:13:30

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－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/04/22	10	41.05	0	0.00	41.05	10	4,046	0.25%
2024/04/19	1	41.30	5	42.10	41.60	-4	4,028	-0.10%
2024/04/17	1	43.35	0	0.00	43.25	1	3,999	0.03%
2024/04/10	1	46.60	0	0.00	46.60	1	3,956	0.03%
2024/04/08	0	0.00	3	47.72	47.60	-3	3,932	-0.08%
2024/04/03	0	0.00	1.2	46.43	47.60	-1.2	3,890	-0.03%
2024/04/01	9	47.46	1	47.50	47.00	8	3,867	0.21%
2024/03/29	0.2	46.90	0	0.00	46.65	0.2	3,756	0.01%
2024/03/28	3	49.92	4	49.88	48.00	-1	3,645	-0.03%
2024/03/27	27	49.31	27	48.35	49.35	0	3,444	0.00%
2024/03/26	11	46.19	1	46.90	46.05	10	3,353	0.30%
2024/03/22	6	50.63	0.5	50.30	49.70	5.5	3,287	0.17%
2024/03/21	3	50.83	9	50.38	50.10	-6	3,078	-0.19%
2024/03/20	1	49.20	1	48.40	48.05	0	2,792	0.00%
2024/03/19	0	0.00	8	47.76	47.45	-8	2,750	-0.29%
2024/03/12	2	46.50	0	0.00	46.70	2	2,769	0.07%
2024/03/07	1	45.50	0	0.00	44.80	1	2,953	0.03%
2024/02/29	1	44.85	0	0.00	45.00	1	3,766	0.03%
2024/02/26	5	46.30	7	46.61	46.25	-2	3,920	-0.05%
2024/02/22	0.1	46.75	0	0.00	46.55	0.1	3,967	0.00%
2024/02/21	0	0.00	1	47.10	46.50	-1	4,000	-0.02%
2024/02/20	8	46.79	0	0.00	46.10	8	3,986	0.20%
2024/02/19	12	46.94	10	46.43	47.00	2	3,987	0.05%
2024/02/05	0.2	46.20	0	0.00	46.05	0.2	3,947	0.01%
2024/01/23	0.1	49.90	0	0.00	49.95	0.1	5,438	0.00%
2024/01/10	1	48.35	24	48.30	47.80	-23	7,894	-0.29%
2024/01/08	0	0.00	1	48.90	49.00	-1	8,052	-0.01%
2024/01/04	1	49.10	0	0.00	49.15	1	8,104	0.01%
2024/01/03	2	50.00	0	0.00	49.80	2	8,103	0.02%
2024/01/02	1	50.30	0	0.00	50.40	1	8,119	0.01%
2023/12/26	5	50.56	2	50.60	50.80	3	8,283	0.04%
2023/12/25	0	0.00	1	51.00	50.30	-1	8,371	-0.01%
2023/12/21	3	50.53	0	0.00	50.50	3	8,439	0.04%
2023/12/20	5	51.80	7	52.41	52.00	-2	8,398	-0.02%
2023/12/19	12	51.10	9	51.17	50.90	3	8,363	0.04%
2023/12/18	4	54.70	1	54.90	52.70	3	8,309	0.04%
2023/12/15	0	0.00	1	54.70	53.10	-1	8,299	-0.01%
2023/12/13	4	54.35	3	54.60	54.50	1	8,395	0.01%
2023/12/11	0	0.00	1	53.40	53.50	-1	8,671	-0.01%
2023/12/06	0.1	52.80	0	0.00	52.80	0.1	9,495	0.00%
2023/12/04	0	0.00	5	54.70	54.00	-5	10,200	-0.05%
2023/12/01	2	54.20	4	54.13	53.90	-2	10,257	-0.02%
2023/11/30	6	53.92	5	54.88	56.00	1	10,021	0.01%
2023/11/29	3	52.83	7	53.33	54.10	-4	9,771	-0.04%
2023/11/28	0.1	52.10	0	0.00	52.50	0.1	9,621	0.00%
2023/11/27	0	0.00	1	51.60	51.60	-1	9,608	-0.01%
2023/11/22	0	0.00	2.5	50.86	50.90	-2.5	9,409	-0.03%
2023/11/21	7	51.00	13	51.01	50.50	-6	9,434	-0.06%
2023/11/20	5	50.38	0	0.00	50.90	5	9,467	0.05%
2023/11/17	5	49.78	5	50.00	49.95	0	9,524	0.00%
2023/11/15	2	50.08	6	51.00	49.75	-4	9,636	-0.04%
2023/11/14	7	49.99	3	50.37	50.40	4	9,847	0.04%
2023/11/13	3	49.27	0	0.00	49.05	3	9,868	0.03%
2023/11/10	2	49.00	0	0.00	49.00	2	9,861	0.02%
2023/11/09	4	50.50	1	50.00	49.65	3	9,814	0.03%
2023/11/08	2	52.20	18	52.12	51.90	-16	9,719	-0.16%
2023/11/07	12	51.88	6	52.42	51.80	6	9,737	0.06%
2023/11/06	0	0.00	2	55.30	53.50	-2	9,628	-0.02%
2023/11/03	1	54.30	2	54.70	54.20	-1	9,586	-0.01%
2023/11/02	4	55.45	4	55.50	54.50	0	9,547	0.00%
2023/11/01	13	55.02	7	53.46	53.60	6	9,320	0.06%
2023/10/31	2	56.00	9	55.97	54.60	-7	9,116	-0.08%
2023/10/30	0	0.00	1	55.10	54.50	-1	8,906	-0.01%
2023/10/27	8	53.93	7	54.46	54.20	1	8,926	0.01%
2023/10/26	2	52.90	0	0.00	53.20	2	8,793	0.02%
2023/10/25	2	53.25	6.1	55.05	53.80	-4.1	8,600	-0.05%
2023/10/24	0	0.00	16	52.57	52.30	-16	8,070	-0.20%
2023/10/23	5	50.30	0	0.00	49.70	5	7,970	0.06%
2023/10/20	0	0.00	4	51.00	51.10	-4	7,969	-0.05%
2023/10/19	1	50.80	5.8	50.48	51.70	-4.8	7,973	-0.06%
2023/10/18	1	49.00	3	49.17	49.15	-2	7,759	-0.03%
2023/10/17	4	47.89	2	48.60	47.80	2	7,642	0.03%
2023/10/13	0	0.00	1	47.15	46.90	-1	8,279	-0.01%
2023/10/06	1	49.90	0	0.00	49.10	1	9,802	0.01%
2023/10/05	4	50.15	0	0.00	50.10	4	10,094	0.04%
2023/09/28	11	50.00	12.8	49.86	50.00	-1.8	10,858	-0.02%
2023/09/27	2	48.63	2	48.70	48.40	0	11,149	0.00%
2023/09/25	18	51.10	0	0.00	50.70	18	12,374	0.15%
2023/09/20	0	0.00	3.1	50.00	50.20	-3.1	13,266	-0.02%
2023/09/19	3	52.03	0	0.00	51.00	3	13,223	0.02%
2023/09/15	4	52.50	13	53.06	52.80	-9	12,973	-0.07%
2023/09/14	3	55.90	2	55.45	54.50	1	12,763	0.01%
2023/09/13	0	0.00	7	54.46	54.50	-7	12,510	-0.06%
2023/09/12	8	53.11	14	53.21	55.50	-6	12,206	-0.05%
2023/09/11	5	52.64	6	51.88	51.80	-1	11,812	-0.01%
2023/09/08	2	52.30	2	52.30	52.20	0	11,697	0.00%
2023/09/07	39	51.92	15	51.93	52.00	24	11,481	0.21%
2023/09/06	2	50.30	5	48.80	50.30	-3	10,955	-0.03%
2023/09/05	5	48.15	0	0.00	48.15	5	10,788	0.05%
2023/09/04	0	0.00	1	46.65	46.55	-1	10,760	-0.01%
2023/08/29	1	46.55	0	0.00	46.65	1	10,861	0.01%
2023/08/28	0	0.00	1	46.10	45.85	-1	10,939	-0.01%
2023/08/23	11	48.80	2	48.98	48.25	9	11,415	0.08%
2023/08/22	2	47.85	1.1	48.16	47.90	0.9	11,388	0.01%
2023/08/21	0	0.00	4	47.50	46.95	-4	11,404	-0.04%
2023/08/18	1	46.85	0	0.00	46.80	1	11,447	0.01%
2023/08/04	0	0.00	2	50.60	50.70	-2	11,766	-0.02%
2023/08/02	0	0.00	2	53.50	51.50	-2	11,735	-0.02%
2023/07/28	0	0.00	2	53.70	53.50	-2	11,278	-0.02%
2023/07/26	0.3	54.50	0	0.00	54.80	0.3	11,207	0.00%
2023/07/25	5	56.20	0	0.00	55.80	5	11,333	0.04%
2023/07/24	5	56.82	1	56.70	56.70	4	11,244	0.04%
2023/07/20	1	59.10	11	58.95	59.10	-10	11,050	-0.09%
2023/07/19	3	61.00	0	0.00	59.30	3	10,975	0.03%
2023/07/18	4	65.03	15	61.09	62.00	-11	10,892	-0.10%
2023/07/17	11	65.54	11	65.32	65.70	0	10,605	0.00%
2023/07/14	5	59.42	17	60.94	61.80	-12	10,948	-0.11%
2023/07/13	22	57.24	11.2	58.12	57.30	10.8	10,666	0.10%
2023/07/12	0.2	54.70	0	0.00	55.00	0.2	10,168	0.00%
2023/07/11	0	0.00	2	55.10	55.70	-2	9,857	-0.02%
2023/07/10	4	53.40	6	53.77	53.80	-2	9,630	-0.02%
2023/07/07	2	54.75	14.7	54.33	54.10	-12.7	9,521	-0.13%
2023/07/06	17	55.29	2	54.90	55.70	15	9,299	0.16%
2023/07/05	8	54.46	20	54.66	54.70	-12	9,021	-0.13%
2023/07/04	7	53.44	4	52.63	53.60	3	8,640	0.03%
2023/07/03	5	48.68	14.8	50.68	51.10	-9.8	7,928	-0.12%
2023/06/30	14	47.09	27.9	46.94	46.50	-13.9	7,340	-0.19%
2023/06/29	1	42.70	21	43.19	43.30	-20	6,640	-0.30%
2023/06/27	1	41.05	0	0.00	40.35	1	6,381	0.02%
2023/06/20	1	41.50	3	42.00	41.40	-2	6,494	-0.03%
2023/06/16	0	0.00	3	42.85	43.00	-3	6,511	-0.05%
2023/06/14	0	0.00	1.8	42.68	42.70	-1.8	6,485	-0.03%
2023/06/12	1	41.75	0	0.00	41.60	1	6,607	0.02%
2023/06/09	2	41.78	0	0.00	42.10	2	6,687	0.03%
2023/06/08	1	41.55	0	0.00	41.50	1	6,758	0.01%
2023/06/06	2	42.95	0	0.00	42.65	2	6,759	0.03%
2023/06/05	11	43.70	1	43.85	43.40	10	6,761	0.15%
2023/06/02	6	43.58	1.8	43.05	43.05	4.2	6,782	0.06%
2023/06/01	0	0.00	7	43.91	43.55	-7	6,780	-0.10%
2023/05/31	1	44.50	0	0.00	44.50	1	6,732	0.01%
2023/05/30	0	0.00	13	44.69	45.20	-13	6,569	-0.20%
2023/05/29	2	43.63	2	43.23	43.85	0	6,305	0.00%
2023/05/26	12	42.49	0	0.00	42.20	12	6,247	0.19%
2023/05/25	2	43.38	10	43.25	43.25	-8	6,220	-0.13%
2023/05/24	1	42.40	3.9	43.33	43.85	-2.9	6,208	-0.05%
2023/05/23	0	0.00	3	43.37	42.85	-3	6,152	-0.05%
2023/05/19	3	42.43	4	42.65	41.90	-1	6,263	-0.02%
2023/05/18	3	43.27	2	44.03	42.95	1	6,295	0.02%
2023/05/17	16	42.87	10	42.60	42.95	6	6,108	0.10%
2023/05/15	2	40.65	0	0.00	40.80	2	6,372	0.03%
2023/05/11	10	40.95	0	0.00	39.25	10	6,319	0.16%
2023/05/10	0	0.00	2	41.15	40.40	-2	6,304	-0.03%
2023/05/02	0	0.00	1	40.75	41.30	-1	6,903	-0.01%
2023/04/28	17	40.98	0	0.00	41.25	17	6,910	0.25%
2023/04/21	0	0.00	1	40.50	40.20	-1	7,310	-0.01%
2023/04/20	1	43.60	0	0.00	42.85	1	7,429	0.01%
2023/04/19	0	0.00	10	45.00	45.40	-10	7,285	-0.14%
2023/04/18	0	0.00	6.7	43.90	43.90	-6.7	6,706	-0.10%
2023/04/17	0	0.00	4.9	40.10	39.95	-4.9	6,806	-0.07%
2023/04/06	0	0.00	2	37.30	37.25	-2	7,189	-0.03%
2023/03/27	0	0.00	2	37.40	37.35	-2	7,572	-0.03%
2023/03/24	2	37.30	0	0.00	37.00	2	7,605	0.03%
2023/03/21	1	36.70	0	0.00	36.55	1	7,630	0.01%
2023/03/17	0	0.00	0.1	37.50	37.55	-0.1	7,583	0.00%
2023/03/15	0	0.00	2	40.05	39.60	-2	7,418	-0.03%
2023/03/14	1	39.95	4	40.38	39.85	-3	7,401	-0.04%
2023/03/10	10	41.20	0	0.00	40.40	10	7,281	0.14%
2023/03/09	0	0.00	1	41.05	41.00	-1	7,308	-0.01%
2023/03/08	10	40.90	22	41.16	41.45	-12	7,399	-0.16%
2023/03/07	2	41.00	14	40.94	41.10	-12	7,709	-0.16%
2023/03/06	0	0.00	1	40.65	40.55	-1	7,721	-0.01%
2023/03/03	10	40.10	0	0.00	40.10	10	7,850	0.13%
2023/03/02	1	40.25	11	40.10	40.20	-10	7,791	-0.13%
2023/03/01	0	39.75	0	0.00	39.70	0	7,732	0.00%
2023/02/23	0	0.00	1	39.55	39.55	-1	7,638	-0.01%
2023/02/22	11	38.75	0	0.00	38.90	11	7,635	0.14%
2023/02/20	0	0.00	30	40.30	40.40	-30	7,538	-0.40%
2023/02/17	0	0.00	3	40.20	39.80	-3	7,470	-0.04%
2023/02/16	0	0.00	21	39.98	40.10	-21	7,411	-0.28%
2023/02/15	0	0.00	1	39.20	39.60	-1	7,402	-0.01%
2023/02/14	3	39.83	2	39.30	39.20	1	7,415	0.01%
2023/02/13	31	39.33	37.5	39.76	39.85	-6.5	7,365	-0.09%
2023/02/10	1	38.55	0	0.00	38.00	1	7,052	0.01%
2023/02/09	7	38.37	2	38.70	38.55	5	7,002	0.07%
2023/02/08	10	38.85	0	0.00	38.85	10	6,908	0.14%
2023/02/07	0	0.00	0.9	38.25	38.50	-0.9	6,809	-0.01%
2023/02/03	9	38.83	9	38.20	38.20	0	6,678	0.00%
2023/02/02	10	39.11	5	38.70	38.40	5	6,569	0.08%
2023/02/01	3	37.82	11	37.80	38.20	-8	6,158	-0.13%
2023/01/16	0	0.00	1	34.90	35.00	-1	5,719	-0.02%
2023/01/13	5	36.00	0	0.00	35.80	5	5,644	0.09%
2023/01/12	0	0.00	3	36.55	36.80	-3	5,549	-0.05%
2023/01/11	13	36.28	1	36.15	36.15	12	5,374	0.22%
2023/01/10	9	38.22	18	37.95	39.00	-9	4,943	-0.18%
2023/01/09	0	0.00	0.1	37.35	36.70	-0.1	4,636	0.00%
2023/01/06	21	36.83	11	38.75	36.90	10	4,523	0.22%
2023/01/05	5.1	37.90	2	38.25	37.85	3.1	4,255	0.07%
2023/01/04	6	36.65	11.9	36.01	38.15	-5.9	3,886	-0.15%
2022/12/26	1	33.50	1	33.75	33.95	0	3,333	0.00%
2022/12/22	0	0.00	0.9	34.55	34.65	-0.9	3,365	-0.03%
2022/12/21	11	34.35	1	33.40	34.55	10	3,342	0.30%
2022/12/20	45	33.85	56	34.50	33.75	-11	3,242	-0.34%
2022/12/16	10	33.75	0	0.00	33.75	10	3,065	0.33%
2022/12/09	0	0.00	3	31.93	31.80	-3	2,973	-0.10%
2022/12/07	2	32.10	0	0.00	31.45	2	2,955	0.07%
2022/12/06	0	0.00	1	33.15	32.35	-1	2,913	-0.03%
2022/12/05	0	0.00	2	32.85	33.00	-2	2,877	-0.07%
2022/12/01	2	32.75	0	0.00	32.65	2	2,817	0.07%
2022/11/30	0	0.00	8	32.86	32.75	-8	2,764	-0.29%
2022/11/29	18	35.09	8	35.08	33.85	10	2,614	0.38%
2022/11/28	1	32.90	0	0.00	33.80	1	2,280	0.04%
2022/11/10	0	0.00	0.9	31.30	31.55	-0.9	2,427	-0.04%
2022/11/09	0.2	30.40	1	30.55	30.80	-0.8	2,382	-0.03%
2022/11/07	0	0.00	10	27.45	27.25	-10	2,339	-0.43%
2022/11/03	10	26.80	0	0.00	26.95	10	2,472	0.40%
2022/10/21	1	26.85	0	0.00	26.95	1	3,171	0.03%
2022/10/20	0	0.00	1	27.50	27.05	-1	3,249	-0.03%
2022/10/19	1	27.05	0	0.00	26.95	1	3,262	0.03%
2022/10/12	0	0.00	0.9	26.00	25.85	-0.9	3,423	-0.03%
2022/09/26	0	0.00	1	26.00	26.20	-1	3,488	-0.03%
2022/09/21	0	0.00	30	29.24	29.15	-30	3,516	-0.85%
2022/09/20	0	0.00	30	29.60	29.40	-30	3,510	-0.85%
2022/09/16	0	0.00	2	30.50	30.55	-2	3,389	-0.06%
2022/09/14	0	0.00	1	30.30	30.60	-1	3,346	-0.03%
2022/09/12	21	30.00	4	29.63	30.05	17	3,279	0.52%
2022/09/06	10	27.80	0	0.00	27.70	10	3,233	0.31%
2022/09/02	1	27.80	1	27.65	27.80	0	3,239	0.00%
2022/08/19	0	0.00	1	29.55	29.60	-1	3,326	-0.03%
2022/08/17	3	28.90	0.2	28.95	28.90	2.8	3,247	0.09%
2022/08/16	0	0.00	1	28.85	28.90	-1	3,224	-0.03%
2022/08/15	0	0.00	2	28.65	28.60	-2	3,200	-0.06%
2022/08/12	0	0.00	1	29.05	29.05	-1	3,161	-0.03%
2022/08/09	2	29.25	0	0.00	28.60	2	3,034	0.07%
2022/08/08	4	31.90	3	32.10	31.55	1	2,837	0.04%
2022/08/04	1	31.10	0	0.00	31.35	1	2,596	0.04%
2022/08/02	0	0.00	3	31.23	31.05	-3	2,562	-0.12%
2022/08/01	1	31.00	2	31.10	30.90	-1	2,503	-0.04%
2022/07/29	1	30.90	1	30.70	31.05	0	2,557	0.00%
2022/07/28	21	31.73	14	30.80	30.80	7	2,583	0.27%
2022/07/27	0	0.00	4	31.09	31.55	-4	2,420	-0.17%
2022/07/25	0	0.00	1	29.45	30.00	-1	2,285	-0.04%
2022/07/21	0	0.00	1	29.45	29.40	-1	2,289	-0.04%
2022/07/20	10	29.15	10	29.40	29.30	0	2,296	0.00%
2022/07/19	1	28.70	0	0.00	28.80	1	2,283	0.04%
2022/07/18	1	28.20	1	28.45	28.50	0	2,348	0.00%
2022/07/06	0	0.00	2	23.70	23.30	-2	2,151	-0.09%
2022/06/07	0	0.00	6	27.70	27.75	-6	2,069	-0.29%
2022/05/20	0	0.00	5	27.05	27.35	-5	2,421	-0.21%
2022/05/19	1	26.10	0	0.00	26.65	1	2,432	0.04%
2022/05/11	0	0.00	7	26.48	26.50	-7	2,736	-0.26%
2022/05/05	1	30.90	0	0.00	30.40	1	2,806	0.04%
2022/05/03	1	29.40	0	0.00	29.25	1	2,730	0.04%
2022/04/26	5	29.15	0	0.00	29.10	5	2,755	0.18%
2022/04/22	0	0.00	2	31.00	31.10	-2	2,748	-0.07%
2022/04/21	10	30.30	0	0.00	30.30	10	2,660	0.38%
2022/04/18	2	28.40	0	0.00	28.30	2	2,742	0.07%
2022/04/14	0	0.00	6	29.85	29.80	-6	2,877	-0.21%
2022/04/12	0	0.00	10	29.25	29.50	-10	3,033	-0.33%
2022/04/08	0	0.00	1	31.20	30.35	-1	3,096	-0.03%
2022/04/07	0	0.00	1	31.00	30.80	-1	3,211	-0.03%
2022/03/29	0	0.00	1.1	29.98	30.00	-1.1	3,889	-0.03%
2022/03/28	0.1	29.80	0	0.00	29.80	0.1	3,961	0.00%
2022/03/24	0	0.00	1	29.45	29.75	-1	4,146	-0.02%
2022/03/17	0	0.00	6	29.00	29.25	-6	7,471	-0.08%
2022/03/16	0	0.00	6	28.75	28.80	-6	7,739	-0.08%
2022/03/14	5	30.10	0	0.00	30.20	5	7,821	0.06%
2022/03/10	0	0.00	1	30.65	30.70	-1	7,923	-0.01%
2022/03/08	1	29.70	0	0.00	29.60	1	8,057	0.01%
2022/03/04	0	0.00	4	31.94	31.55	-4	8,787	-0.05%
2022/03/01	0	0.00	6	32.17	32.55	-6	9,222	-0.07%
2022/02/25	3	32.17	0	0.00	31.95	3	9,310	0.03%
2022/02/24	1	32.35	0	0.00	32.00	1	9,520	0.01%
2022/02/23	2	33.73	0	0.00	33.55	2	9,934	0.02%
2022/02/22	1	33.00	0	0.00	33.00	1	9,963	0.01%
2022/02/18	2	34.20	5	34.05	34.20	-3	10,244	-0.03%
2022/02/17	0	0.00	1	33.85	33.70	-1	10,601	-0.01%
2022/02/16	10	33.70	0	0.00	33.65	10	10,905	0.09%
2022/02/11	1	32.30	0	0.00	32.95	1	11,444	0.01%
2022/02/09	1	32.55	0	0.00	32.70	1	11,849	0.01%
2022/02/08	1	32.25	1	32.65	32.50	0	12,135	0.00%
2022/02/07	0	0.00	12	30.35	31.10	-12	12,402	-0.10%
2022/01/25	1	29.90	0	0.00	29.15	1	13,813	0.01%
2022/01/24	0	0.00	6	29.53	30.15	-6	14,080	-0.04%
2022/01/21	0	0.00	1	30.50	29.80	-1	14,235	-0.01%
2022/01/11	0	0.00	3	32.40	32.15	-3	15,146	-0.02%
2022/01/10	1	33.30	0	0.00	33.85	1	15,075	0.01%
2022/01/05	13	34.29	0	0.00	34.20	13	14,838	0.09%
2022/01/04	1	34.90	1	34.95	34.80	0	14,758	0.00%
2022/01/03	1	34.90	0	0.00	34.85	1	14,717	0.01%
2021/12/30	0	0.00	3	34.95	35.05	-3	14,674	-0.02%
2021/12/29	25	35.88	2.2	35.80	35.85	22.8	14,539	0.16%
2021/12/28	0	0.00	12.3	35.48	34.80	-12.3	14,164	-0.09%
2021/12/27	3	34.00	8	34.50	34.30	-5	14,043	-0.04%
2021/12/23	10	34.55	0	0.00	34.35	10	13,924	0.07%
2021/12/22	4	34.80	2	35.10	34.45	2	13,856	0.01%
2021/12/17	14	36.46	11	35.51	34.80	3	13,513	0.02%
2021/12/16	2	36.40	6	36.84	36.40	-4	12,900	-0.03%
2021/12/15	2	35.95	6	36.96	37.15	-4	12,473	-0.03%
2021/12/14	12	35.70	8	35.88	35.55	4	11,620	0.03%
2021/12/13	9	35.69	8	35.34	36.95	1	10,959	0.01%
2021/12/10	3	33.23	20	33.80	34.35	-17	10,117	-0.17%
2021/12/09	0	0.00	9	33.01	33.00	-9	9,808	-0.09%
2021/12/08	3	32.57	2	32.98	32.40	1	9,717	0.01%
2021/12/07	5	32.55	9	32.53	32.70	-4	9,647	-0.04%
2021/12/06	3	31.98	0	0.00	31.90	3	9,585	0.03%
2021/12/03	5	32.33	5	32.64	32.30	0	9,553	0.00%
2021/12/02	9	32.44	1	33.35	32.00	8	9,513	0.08%
2021/12/01	4	33.11	3	33.00	33.00	1	9,401	0.01%
2021/11/30	68	34.17	23	34.19	33.85	45	9,268	0.49%
2021/11/29	0	0.00	1	33.75	33.90	-1	8,606	-0.01%
2021/11/25	0	0.00	15	32.90	32.50	-15	8,207	-0.18%
2021/11/24	0	0.00	2	32.35	32.50	-2	8,124	-0.02%
2021/11/23	9	33.27	21	33.49	32.90	-12	8,030	-0.15%
2021/11/22	32	33.43	13	33.96	34.50	19	7,800	0.24%
2021/11/19	2	32.43	3	32.73	32.70	-1	7,347	-0.01%
2021/11/18	3	32.40	0	0.00	32.00	3	7,251	0.04%
2021/11/17	4	32.86	5	33.20	32.95	-1	7,145	-0.01%
2021/11/16	20	33.50	0	0.00	33.25	20	6,923	0.29%
2021/11/15	9	33.07	4	33.44	33.60	5	6,507	0.08%
2021/11/12	3	32.18	1	32.95	32.00	2	6,142	0.03%
2021/11/11	13	33.40	2	33.78	33.65	11	5,978	0.18%
2021/11/10	4	32.10	2	32.03	32.15	2	5,654	0.04%
2021/11/09	1	31.70	1	31.95	32.00	0	5,524	0.00%
2021/11/08	0	0.00	1	31.95	31.85	-1	5,313	-0.02%
2021/11/05	7	31.54	2	31.68	31.70	5	5,067	0.10%
2021/11/04	4	33.53	1.3	33.43	33.40	2.7	4,765	0.06%
2021/11/03	0	0.00	11	33.23	34.00	-11	4,395	-0.25%
2021/11/02	4	33.10	0	0.00	32.45	4	3,723	0.11%
2021/11/01	7	30.75	7	30.79	31.80	0	2,947	0.00%
2021/10/29	14	30.68	5	30.91	31.20	9	2,662	0.34%
2021/10/28	27	30.48	5	30.30	30.65	22	2,475	0.89%
2021/10/27	8	29.09	22	29.80	30.10	-14	1,917	-0.73%
2021/10/26	6	27.10	1	26.45	27.40	5	1,606	0.31%
2021/10/25	0	0.00	10	25.90	26.65	-10	1,444	-0.69%
2021/10/22	1	24.85	0	0.00	24.80	1	1,324	0.08%
2021/10/19	10	24.60	0	0.00	24.55	10	1,361	0.73%
2021/10/04	0	0.00	1	22.70	22.65	-1	1,662	-0.06%
2021/10/01	1	23.95	0	0.00	23.95	1	1,650	0.06%
2021/09/28	2	24.25	2	24.45	24.55	0	1,722	0.00%
2021/09/27	1	24.10	1	24.55	24.40	0	1,734	0.00%
2021/09/23	0	0.00	2.7	23.35	23.60	-2.7	1,804	-0.15%
2021/08/17	0	0.00	2	24.40	24.10	-2	2,657	-0.08%
2021/08/11	0	0.00	5	26.30	25.70	-5	2,758	-0.18%
2021/08/09	0	0.00	1	26.40	26.10	-1	2,876	-0.03%
2021/07/26	1	29.00	2	28.95	28.85	-1	4,037	-0.02%
2021/07/23	1	28.65	0	0.00	28.60	1	4,247	0.02%
2021/07/15	0	0.00	1	28.40	28.80	-1	6,130	-0.02%
2021/07/06	0	0.00	5	29.10	28.65	-5	7,592	-0.07%
2021/06/30	4	29.44	4	29.90	29.35	0	8,485	0.00%
2021/06/25	0	0.00	11	30.90	30.20	-11	8,719	-0.13%
2021/06/24	1	30.45	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	1	30.60	30.30	-1	8,897	-0.01%
2021/06/21	1	29.20	0	0.00	29.05	1	9,026	0.01%
2021/06/16	0	0.00	5	30.45	29.95	-5	10,440	-0.05%
2021/06/15	0	0.00	8	30.41	30.55	-8	11,448	-0.07%
2021/06/01	0	0.00	10	31.25	30.90	-10	12,057	-0.08%
2021/05/27	0	0.00	0	29.80	29.75	0	12,171	0.00%
2021/05/25	0	0.00	10	29.30	29.50	-10	12,202	-0.08%
2021/05/24	0	0.00	1	28.40	29.10	-1	12,254	-0.01%
2021/05/20	1	27.70	0	0.00	27.55	1	12,445	0.01%
2021/05/18	10	26.90	0	0.00	27.65	10	12,706	0.08%
2021/05/14	1	28.30	0	0.00	27.25	1	12,678	0.01%
2021/05/13	4	27.15	0	0.00	27.40	4	12,643	0.03%
2021/05/12	8	27.52	0	0.00	27.25	8	12,565	0.06%
2021/05/11	9	30.57	3	30.28	30.25	6	12,569	0.05%
2021/05/10	4	33.99	0	0.00	33.60	4	12,477	0.03%
2021/05/06	0	0.00	6	32.99	32.50	-6	12,671	-0.05%
2021/05/05	20	34.55	3	34.15	34.30	17	12,613	0.13%
2021/05/04	2	32.65	76	34.93	34.15	-74	12,701	-0.58%
2021/05/03	22	36.17	1	36.70	35.85	21	12,767	0.16%
2021/04/29	0	0.00	1	40.25	38.40	-1	12,792	-0.01%
2021/04/28	53	40.35	0	0.00	40.25	53	12,866	0.41%
2021/04/27	25	40.92	0	0.00	40.85	25	13,042	0.19%
2021/04/26	0	0.00	4	40.51	40.25	-4	13,061	-0.03%
2021/04/23	1	39.75	3	39.78	39.70	-2	13,285	-0.02%
2021/04/22	9	40.61	33	40.10	40.10	-24	13,773	-0.17%
2021/04/21	0	0.00	7	40.19	39.85	-7	14,141	-0.05%
2021/04/20	0	0.00	0.1	39.60	39.60	-0.1	14,373	0.00%
2021/04/19	6	38.84	0	0.00	38.75	6	15,418	0.04%
2021/04/16	3	39.97	4	40.24	39.55	-1	15,814	-0.01%
2021/04/15	2	39.93	4	39.31	39.95	-2	16,479	-0.01%
2021/04/14	0	0.00	1	38.35	38.15	-1	16,602	-0.01%
2021/04/13	1	39.50	1	38.58	38.30	0	16,968	0.00%
2021/04/12	10	39.00	1	38.85	38.40	9	16,948	0.05%
2021/04/09	1	39.80	0	0.00	39.25	1	17,440	0.01%
2021/04/08	6	39.66	17	38.89	40.30	-11	17,428	-0.06%
2021/04/07	0	0.00	4	37.70	38.25	-4	17,461	-0.02%
2021/04/06	4	37.30	12	37.62	37.45	-8	18,866	-0.04%
2021/04/01	27	37.41	1	37.30	37.10	26	19,334	0.13%
2021/03/31	0	0.00	1	37.90	37.85	-1	19,722	-0.01%
2021/03/29	7	37.35	7	37.54	37.50	0	21,509	0.00%
2021/03/26	4	36.35	4	36.16	36.40	0	22,311	0.00%
2021/03/25	21	35.81	1	36.10	35.65	20	23,830	0.08%
2021/03/24	4	35.88	0	0.00	35.80	4	25,025	0.02%
2021/03/23	10	37.28	16	36.53	36.15	-6	26,093	-0.02%
2021/03/22	12	37.98	6	38.10	37.80	6	26,222	0.02%
2021/03/19	32	40.41	3	39.98	39.60	29	26,119	0.11%
2021/03/18	22	39.99	9	39.58	40.25	13	25,229	0.05%
2021/03/17	1	36.50	0	0.00	36.60	1	24,370	0.00%
2021/03/16	7	35.91	10	36.35	35.55	-3	24,299	-0.01%
2021/03/15	1	35.40	2	35.80	35.70	-1	24,270	0.00%
2021/03/12	7	35.52	4	35.74	35.80	3	24,381	0.01%
2021/03/11	2	35.83	11	35.44	35.95	-9	24,502	-0.04%
2021/03/10	10	34.10	29	34.17	34.30	-19	24,678	-0.08%
2021/03/09	21	33.73	12	33.59	33.10	9	24,846	0.04%
2021/03/08	21.3	35.78	23	36.07	34.95	-1.7	24,903	-0.01%
2021/03/05	18	35.58	4.3	35.71	35.15	13.7	24,949	0.05%
2021/03/04	10	36.39	1	36.40	36.05	9	24,957	0.04%
2021/03/03	14	35.79	47	36.53	37.15	-33	24,939	-0.13%
2021/03/02	14	36.90	6	37.40	36.05	8	24,992	0.03%
2021/02/26	9	36.69	17	36.97	37.00	-8	25,014	-0.03%
2021/02/25	11	37.08	9	37.58	36.65	2	25,031	0.01%
2021/02/24	20	37.35	5	37.62	37.10	15	25,043	0.06%
2021/02/23	10	38.01	12	38.10	37.80	-2	25,055	-0.01%
2021/02/22	9	37.71	3	37.85	37.75	6	24,986	0.02%
2021/02/19	19	37.97	17	38.06	38.25	2	24,870	0.01%
2021/02/18	12	37.37	34	37.29	38.20	-22	24,740	-0.09%
2021/02/17	13	36.17	24	36.50	36.45	-11	24,585	-0.04%
2021/02/05	7	35.56	5	35.83	35.60	2	24,497	0.01%
2021/02/04	8	35.93	11	35.96	35.55	-3	24,526	-0.01%
2021/02/03	13	36.23	11	36.50	36.00	2	24,549	0.01%
2021/02/02	34	36.22	28	36.23	35.70	6	24,531	0.02%
2021/02/01	8	35.16	8	35.28	35.45	0	24,415	0.00%
2021/01/29	40	36.47	49	36.45	35.50	-9	24,313	-0.04%
2021/01/28	11	36.58	9	36.83	35.80	2	24,143	0.01%
2021/01/27	18	36.22	14	36.53	36.10	4	24,017	0.02%
2021/01/26	16	36.54	12	36.85	36.05	4	23,964	0.02%
2021/01/25	15	37.27	16	37.51	37.25	-1	23,878	0.00%
2021/01/22	9	36.51	15	36.98	37.45	-6	23,720	-0.03%
2021/01/21	20	37.57	18	37.89	36.75	2	23,559	0.01%
2021/01/20	6	37.22	7	37.43	36.50	-1	23,326	0.00%
2021/01/19	30	38.80	25	39.27	38.15	5	23,052	0.02%
2021/01/18	26	39.97	10	39.90	39.00	16	22,831	0.07%
2021/01/15	45	42.54	11	42.05	41.00	34	22,491	0.15%
2021/01/14	14	43.90	30	43.76	43.50	-16	22,488	-0.07%
2021/01/13	20	41.83	12	42.60	41.70	8	21,737	0.04%
2021/01/12	13	42.27	1	41.40	42.85	12	21,315	0.06%
2021/01/11	8	40.69	15	41.65	42.65	-7	20,131	-0.03%
2021/01/08	30	40.46	29	40.72	40.55	1	19,633	0.01%
2021/01/07	35	39.01	56	39.38	39.80	-21	18,574	-0.11%
2021/01/06	54	38.94	27.3	39.17	38.55	26.7	18,306	0.15%
2021/01/05	13	39.71	14	39.99	40.35	-1	18,040	-0.01%
2021/01/04	13.3	39.53	32	39.37	40.75	-18.7	17,867	-0.10%
2020/12/31	36	38.26	37	38.58	38.15	-1	17,309	-0.01%
2020/12/30	34	38.49	17	38.61	38.35	17	17,109	0.10%
2020/12/29	12	37.54	60	37.55	38.25	-48	16,723	-0.29%
2020/12/28	69	36.26	36	36.25	36.00	33	15,251	0.22%
2020/12/25	39	36.43	39	36.69	36.65	0	14,758	0.00%
2020/12/24	89	35.79	62	36.01	36.25	27	14,288	0.19%
2020/12/23	5	34.78	13	34.60	36.05	-8	13,292	-0.06%
2020/12/22	3	33.95	11	34.56	32.80	-8	12,574	-0.06%
2020/12/21	29	33.74	9	33.53	33.55	20	11,724	0.17%
2020/12/18	5	32.99	7	33.14	33.25	-2	10,285	-0.02%
2020/12/17	24	28.57	18	29.99	30.25	6	9,150	0.07%
2020/12/16	0	0.00	9	27.50	27.50	-9	8,098	-0.11%
2020/12/15	0	0.00	4	25.15	25.00	-4	7,823	-0.05%
2020/12/10	0	0.00	6	27.10	26.75	-6	7,917	-0.08%
2020/12/07	0	0.00	2	27.00	26.10	-2	8,353	-0.02%
2020/12/04	3	27.10	0	0.00	27.05	3	8,439	0.04%
2020/12/03	0	0.00	2	26.00	27.00	-2	8,639	-0.02%
2020/12/02	7	27.20	12	25.98	26.10	-5	9,256	-0.05%
2020/12/01	0	0.00	10	25.90	25.75	-10	9,645	-0.10%
2020/11/30	0	0.00	7	25.45	25.25	-7	10,792	-0.06%
2020/11/25	0	0.00	15	25.10	24.80	-15	11,619	-0.13%
2020/11/24	2	24.95	2	24.75	24.65	0	11,937	0.00%
2020/11/20	2	24.85	3	24.70	24.80	-1	12,444	-0.01%
2020/11/18	0	0.00	3	24.25	24.15	-3	12,477	-0.02%
2020/11/17	0	0.00	49	24.10	23.95	-49	12,564	-0.39%
2020/11/16	3	24.00	23	24.03	24.20	-20	12,779	-0.16%
2020/11/13	0	0.00	3	24.25	24.15	-3	13,225	-0.02%
2020/11/12	26	23.86	4.3	24.37	23.80	21.7	13,343	0.16%
2020/11/03	0	0.00	3	23.37	23.25	-3	13,424	-0.02%
2020/11/02	1	22.70	1	23.20	22.70	0	13,424	0.00%
2020/10/29	1	22.90	0	0.00	23.20	1	13,389	0.01%
2020/10/28	2	23.55	2	23.80	23.55	0	13,387	0.00%
2020/10/27	2	23.50	0	0.00	23.45	2	13,326	0.02%
2020/10/26	4	23.86	136	23.80	23.65	-132	13,214	-1.00%	大賣/鉅額交易
2020/10/23	3	23.90	3	24.15	24.00	0	13,074	0.00%
2020/10/22	13	24.96	0	0.00	24.25	13	12,983	0.10%
2020/10/21	8	25.50	21	25.78	26.55	-13	12,328	-0.11%
2020/10/20	0	0.00	1	24.20	24.15	-1	11,968	-0.01%
2020/10/19	4	23.96	3	24.20	23.85	1	11,935	0.01%
2020/10/15	3	24.45	6	24.73	24.30	-3	11,933	-0.03%
2020/10/14	6	24.43	11	24.56	24.40	-5	11,897	-0.04%
2020/10/13	17	24.10	0	0.00	23.95	17	11,794	0.14%
2020/10/12	3	25.35	6	25.78	25.35	-3	11,516	-0.03%
2020/10/08	3	25.25	0	0.00	25.30	3	11,438	0.03%
2020/10/07	3	25.20	6	25.45	25.50	-3	11,380	-0.03%
2020/10/06	4	25.00	6	25.33	25.15	-2	11,320	-0.02%
2020/09/30	13	24.13	3	24.20	24.75	10	11,203	0.09%
2020/09/29	5	24.58	0	0.00	23.80	5	11,248	0.04%
2020/09/28	6	24.18	10	24.54	24.50	-4	11,260	-0.04%
2020/09/25	3	23.65	3	24.15	23.55	0	11,270	0.00%
2020/09/24	12	24.56	6	24.93	24.40	6	11,254	0.05%
2020/09/23	5	24.97	7	25.56	25.10	-2	11,214	-0.02%
2020/09/22	7	25.09	3	25.65	24.70	4	11,382	0.04%
2020/09/21	6	25.50	3	25.55	25.30	3	11,615	0.03%
2020/09/18	0	0.00	3	25.82	25.80	-3	11,586	-0.03%
2020/09/17	14	26.01	20	26.04	26.20	-6	11,488	-0.05%
2020/09/16	9	24.92	12	25.21	25.05	-3	11,234	-0.03%
2020/09/15	19	24.98	4	24.75	24.60	15	11,118	0.13%
2020/09/14	6	24.63	6	24.65	24.80	0	11,016	0.00%
2020/09/11	15	25.52	0	0.00	25.00	15	10,845	0.14%
2020/09/10	0	0.00	1	26.35	26.75	-1	10,497	-0.01%
2020/09/09	2	26.10	5	26.05	26.85	-3	10,275	-0.03%
2020/09/08	6	26.94	3	27.40	26.80	3	10,047	0.03%
2020/09/07	11	27.71	2	28.48	26.55	9	9,623	0.09%
2020/09/04	3	26.73	56	26.64	26.50	-53	8,815	-0.60%
2020/09/03	19	25.57	21	26.56	27.05	-2	8,244	-0.02%
2020/09/02	11	23.92	11	24.82	24.90	0	7,000	0.00%
2020/08/31	3	21.97	6	22.53	22.45	-3	6,234	-0.05%
2020/08/28	13	21.30	13	21.30	21.90	0	6,041	0.00%
2020/08/27	13	20.73	22	21.04	21.90	-9	5,673	-0.16%
2020/08/26	12	20.05	9	20.38	19.95	3	5,067	0.06%
2020/08/25	10	20.21	10	20.24	20.20	0	5,032	0.00%
2020/08/24	9	19.58	9	19.87	19.85	0	4,915	0.00%
2020/08/21	12	19.11	15	19.40	19.55	-3	4,886	-0.06%
2020/08/20	12	19.53	3	19.20	18.85	9	4,963	0.18%
2020/08/19	16	20.37	12.3	20.53	20.90	3.7	4,736	0.08%
2020/08/18	18	19.23	45	19.19	19.80	-27	4,266	-0.63%
2020/08/17	12	18.86	3	18.95	18.80	9	4,145	0.22%
2020/08/14	3	18.20	12	18.65	18.75	-9	4,257	-0.21%
2020/08/13	57	18.56	6	18.13	18.10	51	4,284	1.19%
2020/08/12	6	18.30	11	18.50	18.70	-5	4,213	-0.12%
2020/08/11	36	18.35	0	0.00	18.00	36	4,143	0.87%
2020/08/10	0	0.00	2	18.00	17.95	-2	4,083	-0.05%
2020/08/06	1	18.40	0	0.00	17.90	1	4,075	0.02%
2020/08/04	115	18.26	20	18.10	18.00	95	4,081	2.33%	大買/
2020/08/03	2	17.55	0	0.00	17.80	2	4,062	0.05%
2020/07/16	2	17.65	0	0.00	17.70	2	4,294	0.05%
2020/07/10	3	17.88	0	0.00	17.60	3	4,264	0.07%
2020/07/06	0	0.00	10	18.95	18.80	-10	4,142	-0.24%
2020/07/03	0	0.00	5	18.75	19.20	-5	4,183	-0.12%
2020/07/02	1	18.50	0	0.00	18.60	1	4,055	0.02%
2020/07/01	48	19.00	1	19.00	18.65	47	3,990	1.18%
2020/06/30	6	18.56	0	0.00	18.60	6	3,672	0.16%
2020/06/29	0	0.00	5	16.96	16.95	-5	3,300	-0.15%
2020/06/17	8	16.30	8	16.25	16.30	0	3,198	0.00%
2020/06/15	3	16.25	1	15.95	15.85	2	3,309	0.06%
2020/06/10	0	0.00	3	17.15	17.45	-3	3,377	-0.09%
2020/06/09	0	0.00	11	17.00	16.70	-11	3,350	-0.33%
2020/06/08	1	17.45	0	0.00	17.05	1	3,396	0.03%
2020/06/04	0	0.00	13	17.05	17.00	-13	3,470	-0.37%
2020/06/03	0	0.00	3	16.65	16.70	-3	3,412	-0.09%
2020/06/02	0	0.00	1	16.80	16.70	-1	3,385	-0.03%
2020/05/28	3	16.20	0	0.00	16.20	3	3,425	0.09%
2020/05/27	3	16.30	14	16.79	16.75	-11	3,387	-0.32%
2020/05/22	3	16.40	0	0.00	16.05	3	3,160	0.09%
2020/05/21	4	16.30	28	16.35	16.65	-24	3,123	-0.77%
2020/05/20	2	15.25	3	15.90	16.15	-1	2,953	-0.03%
2020/05/14	0	0.00	3	15.42	15.10	-3	2,851	-0.11%
2020/05/12	2	16.05	0	0.00	15.70	2	2,917	0.07%
2020/05/11	2	15.85	3	16.15	16.10	-1	2,905	-0.03%
2020/05/08	1	16.20	0	0.00	15.80	1	2,869	0.03%
2020/05/06	0	0.00	11	15.52	15.70	-11	2,807	-0.39%
2020/04/30	13	15.92	6	16.25	15.80	7	2,776	0.25%
2020/04/29	2	15.33	3	15.37	15.85	-1	2,673	-0.04%
2020/04/28	2	14.25	0	0.00	14.45	2	2,607	0.08%
2020/04/24	3	14.13	1	14.05	14.15	2	2,632	0.08%
2020/04/23	1	13.45	1	13.65	13.65	0	2,656	0.00%
2020/04/20	10	13.75	0	0.00	13.80	10	2,647	0.38%
2020/04/16	1	14.10	0	0.00	14.10	1	2,579	0.04%
2020/04/14	0	0.00	7	14.20	14.10	-7	2,568	-0.27%
2020/04/13	6	13.85	0	0.00	14.00	6	2,557	0.23%
2020/04/09	2	14.10	0	0.00	13.85	2	2,617	0.08%
2020/04/08	0	0.00	1	14.15	14.30	-1	2,552	-0.04%
2020/03/12	1	13.95	0	0.00	13.65	1	2,133	0.05%
2020/03/05	2	16.90	0	0.00	16.70	2	1,966	0.10%
2020/02/14	10	16.95	0	0.00	16.95	10	2,048	0.49%
2020/02/04	0	0.00	10	15.95	16.40	-10	2,038	-0.49%
2020/01/20	0	0.00	3	19.60	19.55	-3	1,935	-0.15%
2020/01/17	1.3	19.68	2	19.75	19.70	-0.8	1,923	-0.04%
2020/01/15	2	19.20	1	19.40	19.15	1	1,936	0.05%
2020/01/08	1	19.05	0	0.00	19.00	1	1,974	0.05%
2020/01/07	5	19.30	0	0.00	19.20	5	2,007	0.25%
2020/01/06	5	19.75	0	0.00	19.60	5	2,002	0.25%
2020/01/03	10	19.90	1	20.55	20.25	9	2,010	0.45%
2020/01/02	0	0.00	2	20.40	20.45	-2	1,951	-0.10%
2019/12/26	1	20.10	0	0.00	20.00	1	1,901	0.05%
2019/12/25	1	20.05	0	0.00	20.05	1	1,924	0.05%
2019/12/23	1	20.00	0	0.00	19.75	1	1,992	0.05%
2019/12/19	0	0.00	1	20.55	20.15	-1	2,022	-0.05%
2019/12/18	0	0.00	23	20.39	20.45	-23	2,031	-1.13%
2019/12/11	10	19.55	0	0.00	19.55	10	2,103	0.48%
2019/12/10	1	19.55	0	0.00	19.45	1	2,111	0.05%
2019/12/06	10	19.65	2	19.40	19.45	8	2,192	0.36%
2019/12/05	3	19.30	3	19.15	19.00	0	2,288	0.00%
2019/12/03	0	0.00	2	19.10	19.05	-2	2,790	-0.07%
2019/11/27	1	20.25	1	20.15	20.00	0	2,957	0.00%
2019/11/26	0	0.00	1	20.70	20.10	-1	2,957	-0.03%
2019/11/18	0	0.00	1	19.60	19.70	-1	3,147	-0.03%
2019/11/15	1	19.20	0	0.00	19.10	1	3,213	0.03%
2019/11/06	1	20.90	0.9	20.90	20.90	0.1	4,211	0.00%
2019/11/04	0	0.00	2	20.28	20.25	-2	4,369	-0.05%
2019/10/31	3	20.60	0	0.00	20.45	3	4,606	0.07%
2019/10/30	0	0.00	1	20.90	20.90	-1	4,701	-0.02%
2019/10/24	0	0.00	15	21.25	21.25	-15	5,531	-0.27%
2019/10/23	5	20.90	0	0.00	21.30	5	6,012	0.08%
2019/10/14	0	0.00	4	19.96	19.85	-4	7,649	-0.05%
2019/09/26	0	0.00	1	21.75	21.55	-1	8,620	-0.01%
2019/09/24	0	0.00	40	21.50	21.50	-40	8,981	-0.45%
2019/09/23	0	0.00	1	21.55	21.60	-1	8,992	-0.01%
2019/09/20	1	21.30	0	0.00	21.45	1	9,075	0.01%
2019/09/19	5	21.25	0	0.00	20.60	5	9,015	0.06%
2019/09/18	5	21.25	0	0.00	21.25	5	9,003	0.06%
2019/09/17	0	0.00	1	21.30	21.30	-1	9,031	-0.01%
2019/09/10	1	21.50	0	0.00	21.45	1	9,316	0.01%
2019/09/06	0	0.00	117	22.11	21.90	-117	9,289	-1.26%	大賣/鉅額交易
2019/09/05	5	24.05	2	24.23	23.90	3	9,024	0.03%
2019/09/04	10	23.50	0	0.00	23.50	10	8,979	0.11%
2019/09/02	1	23.00	0	0.00	23.35	1	9,293	0.01%
2019/08/29	0	0.00	2	23.10	23.10	-2	9,461	-0.02%
2019/08/28	2	22.73	1	23.25	22.65	1	9,760	0.01%
2019/08/27	1	22.75	0	0.00	22.80	1	9,820	0.01%
2019/08/23	0	0.00	2	23.20	23.05	-2	10,056	-0.02%
2019/08/21	15	23.25	0	0.00	23.30	15	10,069	0.15%
2019/08/20	0	0.00	3	23.68	23.30	-3	10,023	-0.03%
2019/08/19	1	23.85	0	0.00	23.60	1	10,087	0.01%
2019/08/16	1	23.85	1	24.10	23.90	0	10,136	0.00%
2019/08/15	5	23.60	0	0.00	23.55	5	10,122	0.05%
2019/08/14	32	24.58	11	24.41	24.10	21	10,156	0.21%
2019/08/13	14	24.64	2	24.55	24.55	12	10,196	0.12%
2019/08/12	34	24.91	45	25.19	25.20	-11	10,248	-0.11%
2019/08/08	6	23.94	7	24.01	24.20	-1	10,145	-0.01%
2019/08/07	13	23.54	0	0.00	23.40	13	10,179	0.13%
2019/08/06	20	22.95	3	23.70	23.80	17	10,275	0.17%
2019/08/05	9	23.78	4	24.04	23.40	5	10,442	0.05%
2019/08/02	4	24.01	3	24.23	24.20	1	10,482	0.01%
2019/08/01	21	24.80	3	25.12	24.75	18	10,520	0.17%
2019/07/31	1	25.15	0	0.00	25.15	1	10,606	0.01%
2019/07/30	15	24.51	4	24.45	24.50	11	10,724	0.10%
2019/07/29	10	25.50	2	25.90	25.45	8	10,701	0.07%
2019/07/26	20	24.75	2	25.10	25.00	18	10,917	0.16%
2019/07/25	26	25.79	3	25.92	24.85	23	10,930	0.21%
2019/07/24	15	24.88	9	24.84	25.20	6	10,584	0.06%
2019/07/23	2	24.65	5	24.75	25.30	-3	10,457	-0.03%
2019/07/19	0	0.00	2	23.20	23.20	-2	10,781	-0.02%
2019/07/18	2	23.20	0	0.00	23.20	2	10,979	0.02%
2019/07/17	7	23.70	0	0.00	24.60	7	11,513	0.06%
2019/07/15	20	23.73	24	23.94	23.80	-4	11,692	-0.03%
2019/07/12	0.1	23.10	13	22.74	23.00	-12.9	11,601	-0.11%
2019/07/11	1	22.20	0	0.00	22.20	1	11,660	0.01%
2019/07/09	0	0.00	1	22.15	21.95	-1	12,431	-0.01%
2019/07/08	10	21.75	16	21.97	21.80	-6	12,696	-0.05%
2019/07/05	0	0.00	2	22.10	22.05	-2	13,022	-0.02%
2019/07/04	0	0.00	1	22.15	22.10	-1	13,018	-0.01%
2019/07/03	1	22.85	0	0.00	22.20	1	12,998	0.01%
2019/07/02	1	22.95	0	0.00	23.00	1	13,012	0.01%
2019/07/01	1	23.35	23	23.18	23.20	-22	12,990	-0.17%
2019/06/28	1	22.15	0	0.00	22.05	1	13,016	0.01%
2019/06/27	6	22.10	3	22.37	22.10	3	13,091	0.02%
2019/06/26	0	0.00	1	21.85	21.95	-1	13,095	-0.01%
2019/06/25	20	21.60	0	0.00	21.70	20	13,071	0.15%
2019/06/21	5	22.18	0	0.00	21.90	5	12,986	0.04%
2019/06/20	0	0.00	10	23.00	22.65	-10	12,853	-0.08%
2019/06/19	2	22.40	0	0.00	22.45	2	12,779	0.02%
2019/06/18	0	0.00	1	21.95	21.90	-1	12,754	-0.01%
2019/06/17	10	22.00	2	21.80	21.80	8	12,716	0.06%
2019/06/14	1	22.15	0	0.00	22.00	1	12,645	0.01%
2019/06/13	5	22.84	0	0.00	22.60	5	12,537	0.04%
2019/06/12	1	23.55	4	23.55	23.10	-3	12,451	-0.02%
2019/06/11	6	23.63	3	23.60	23.50	3	12,353	0.02%
2019/06/10	2	23.28	4	23.74	23.80	-2	12,185	-0.02%
2019/06/06	1	22.30	0	0.00	22.75	1	11,932	0.01%
2019/06/05	1	23.20	1	22.55	22.30	0	11,846	0.00%
2019/06/04	3	23.20	24	23.13	22.75	-21	11,667	-0.18%
2019/06/03	0	0.00	25	22.32	22.40	-25	11,335	-0.22%
2019/05/31	18	21.99	35	22.36	22.00	-17	11,230	-0.15%
2019/05/30	10	21.70	0	0.00	21.30	10	10,963	0.09%
2019/05/29	17	21.69	1	21.60	21.45	16	10,887	0.15%
2019/05/28	1	21.35	0	0.00	21.40	1	10,807	0.01%
2019/05/24	10	21.30	0	0.00	20.90	10	10,761	0.09%
2019/05/22	30	22.00	1	22.20	21.70	29	10,501	0.28%
2019/05/21	3	21.70	1	22.15	22.40	2	10,428	0.02%
2019/05/20	2	21.85	48	20.94	22.05	-46	10,295	-0.45%
2019/05/17	0	0.00	3	22.78	21.90	-3	10,078	-0.03%
2019/05/16	11	23.53	15	23.69	23.05	-4	9,818	-0.04%
2019/05/15	1	22.60	10	22.90	22.70	-9	9,560	-0.09%
2019/05/14	10	21.80	0	0.00	22.45	10	9,414	0.11%
2019/05/13	3	21.40	65	21.03	21.25	-62	9,224	-0.67%
2019/05/09	3	23.98	21	23.73	23.00	-18	8,785	-0.20%
2019/05/08	12	23.62	2	23.60	23.80	10	8,596	0.12%
2019/05/07	2	24.50	3	24.25	23.60	-1	8,399	-0.01%
2019/05/06	3	23.42	38	23.57	24.05	-35	8,129	-0.43%
2019/05/03	42	24.02	9	23.94	23.95	33	7,886	0.42%
2019/05/02	0	0.00	1	22.50	22.50	-1	7,352	-0.01%
2019/04/30	3	22.87	0	0.00	23.05	3	7,161	0.04%
2019/04/26	0	0.00	10	25.30	23.30	-10	6,700	-0.15%
2019/04/25	2	25.55	2	25.98	25.85	0	6,242	0.00%
2019/04/24	6	25.38	0	0.00	25.30	6	5,811	0.10%
2019/04/23	118	25.17	17	24.86	25.90	101	5,533	1.83%	大買/鉅額交易
2019/04/22	0	0.00	8	24.75	24.75	-8	4,816	-0.17%
2019/04/19	7	22.74	10	22.25	22.50	-3	4,435	-0.07%
2019/04/18	14	22.20	10	22.42	22.65	4	4,305	0.09%
2019/04/17	12	21.99	0	0.00	22.00	12	3,889	0.31%
2019/04/16	20	22.42	1	21.20	21.60	19	3,652	0.52%
2019/04/15	5	21.20	6	21.91	22.10	-1	3,007	-0.03%
2019/04/12	1	18.85	11	19.96	20.10	-10	2,737	-0.37%
2019/04/11	4	18.69	12	18.87	18.85	-8	2,404	-0.33%
2019/04/10	7	17.21	0	0.00	17.40	7	2,024	0.35%
2019/04/09	1	17.25	1	17.20	17.00	0	1,978	0.00%
2019/04/08	2	18.00	0	0.00	17.40	2	1,925	0.10%
2019/04/03	1	17.50	4	17.49	17.55	-3	1,775	-0.17%
2019/04/02	1	17.50	3	17.20	17.35	-2	1,646	-0.12%
2019/04/01	0	0.00	3	15.75	16.05	-3	1,341	-0.22%
2019/03/27	0	0.00	5	14.61	14.55	-5	1,081	-0.46%
2019/03/26	3	14.20	0	0.00	14.05	3	1,045	0.29%
2019/03/22	0	0.00	3	14.70	14.70	-3	1,028	-0.29%
2019/03/21	2	14.50	7	14.43	14.50	-5	973	-0.51%
2019/03/15	3	13.75	0	0.00	13.45	3	921	0.33%
2019/03/04	3	14.05	5	14.05	13.95	-2	887	-0.23%
2019/02/27	5	14.10	0	0.00	14.15	5	880	0.57%
2019/02/26	2	14.20	0	0.00	14.15	2	878	0.23%
2019/02/22	2	14.45	2	14.50	14.50	0	822	0.00%
2019/01/28	2	13.90	0	0.00	13.70	2	710	0.28%
2019/01/16	2	14.50	0	0.00	14.70	2	645	0.31%
2019/01/14	0	0.00	5	14.72	14.50	-5	596	-0.84%
2019/01/10	4	13.98	4	13.98	14.05	0	464	0.00%
2019/01/07	0	0.00	2	12.65	12.55	-2	345	-0.58%
2018/12/20	2	12.40	0	0.00	12.15	2	368	0.54%
2018/12/12	0	0.00	2	12.70	12.80	-2	360	-0.55%
2018/12/11	0	0.00	2	12.65	12.50	-2	350	-0.57%
2018/12/03	2	12.40	0	0.00	12.30	2	334	0.60%
2018/11/28	2	12.50	0	0.00	12.40	2	320	0.62%
2018/11/15	2	11.85	1	12.10	12.10	1	343	0.29%
2018/11/12	1	11.40	0	0.00	11.40	1	346	0.29%
2018/11/09	0	0.00	2	11.45	11.55	-2	347	-0.58%
2018/10/31	0	0.00	2	10.40	10.40	-2	377	-0.53%
2018/10/29	2	10.10	0	0.00	10.10	2	382	0.52%
2018/10/16	0	0.00	2	10.40	10.40	-2	398	-0.50%
2018/08/10	0	0.00	0	12.90	12.90	0	497	-0.01%
2018/08/02	2	13.15	0	0.00	13.00	2	467	0.43%
2018/07/30	0	0.00	3	13.15	13.10	-3	457	-0.66%
2018/07/12	2	13.70	0	0.00	13.60	2	417	0.48%
2018/06/07	0	0.00	4	14.05	14.05	-4	414	-0.97%
2018/06/06	0	0.00	1	14.25	14.20	-1	510	-0.20%
2018/06/04	0	0.00	2	14.15	14.50	-2	510	-0.39%
2018/06/01	0	0.00	3	14.05	14.10	-3	478	-0.63%
2018/05/30	1	13.65	0	0.00	13.65	1	464	0.22%
2018/05/28	3	13.60	2	13.70	13.80	1	482	0.21%
2018/05/22	2	13.55	0	0.00	13.20	2	486	0.41%
2018/05/21	0	0.00	2	13.30	13.55	-2	485	-0.41%
2018/05/16	2	13.20	0	0.00	13.15	2	492	0.41%
2018/04/30	0	0.00	2	13.25	13.15	-2	601	-0.33%
2018/04/12	0	0.00	2	13.80	13.75	-2	780	-0.26%
2018/04/09	0	0.00	5	13.85	13.75	-5	921	-0.54%
2018/03/29	0	0.00	2	14.05	14.10	-2	928	-0.22%
2018/03/19	1	14.70	0	0.00	14.70	1	1,004	0.10%
2018/03/13	5	15.30	0	0.00	15.40	5	991	0.50%
2018/03/12	0	0.00	2	15.50	15.55	-2	995	-0.20%
2018/03/07	1	14.75	0	0.00	14.75	1	999	0.10%
2018/02/23	2	15.05	0	0.00	15.00	2	1,015	0.20%
2018/02/22	2	14.95	0	0.00	15.00	2	1,013	0.20%
2018/02/12	2	14.65	3	14.70	14.65	-1	1,011	-0.10%
2018/02/01	3	15.27	0	0.00	15.30	3	979	0.31%
2018/01/31	3	15.70	0	0.00	15.45	3	958	0.31%
2018/01/25	3	15.45	0	0.00	15.20	3	918	0.33%
2018/01/18	1	15.70	10	15.83	15.75	-9	886	-1.01%
2018/01/15	10	15.80	0	0.00	15.70	10	812	1.23%
2018/01/11	0	0.00	6	15.58	15.55	-6	804	-0.75%
2018/01/09	0	0.00	4	15.98	15.70	-4	808	-0.49%
2018/01/08	0	0.00	15	16.06	16.00	-15	829	-1.81%
2018/01/04	13	16.00	1	15.65	16.25	12	759	1.58%
2018/01/03	0	0.00	4	15.48	15.65	-4	662	-0.60%