合勤控 (3704)-元富-世貿券商分點個股進出

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
41.45
漲跌
▲0.50
漲幅
+1.22%
成交量
1,937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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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	0.1	41.00	0	0.00	40.85	0.1	4,048	0.00%
2024/04/24	5	42.00	0	0.00	42.15	5	4,034	0.12%
2024/04/19	5	41.35	6	41.57	41.60	-1	4,028	-0.02%
2024/04/18	7	42.64	13	42.53	42.30	-6	4,017	-0.15%
2024/04/17	6	43.38	10	43.30	43.25	-4	3,999	-0.10%
2024/04/16	1	43.20	0	0.00	43.30	1	3,978	0.03%
2024/04/15	8	45.19	0	0.00	45.00	8	3,975	0.20%
2024/04/12	0	0.00	4.5	45.81	46.05	-4.5	3,967	-0.11%
2024/04/11	5	46.10	0	0.00	45.80	5	3,955	0.13%
2024/04/10	7	46.85	2	47.20	46.60	5	3,956	0.13%
2024/04/09	5	47.20	0	0.00	47.15	5	3,942	0.13%
2024/04/08	5	47.75	7	47.99	47.60	-2	3,932	-0.05%
2024/04/02	1	46.75	0	0.00	46.70	1	3,867	0.03%
2024/04/01	9	47.24	3	47.45	47.00	6	3,867	0.16%
2024/03/29	3	47.45	0	0.00	46.65	3	3,756	0.08%
2024/03/28	14	49.41	7	49.62	48.00	7	3,645	0.19%
2024/03/27	0	0.00	17	48.12	49.35	-17	3,444	-0.49%
2024/03/26	10	46.42	0	0.00	46.05	10	3,353	0.30%
2024/03/25	15	48.54	13	47.72	47.60	2	3,316	0.06%
2024/03/22	31.1	50.62	72	51.01	49.70	-40.9	3,287	-1.24%
2024/03/21	54	50.47	6.4	50.13	50.10	47.6	3,078	1.55%
2024/03/20	7	48.55	16	49.19	48.05	-9	2,792	-0.32%
2024/03/19	1	48.45	0	0.00	47.45	1	2,750	0.04%
2024/03/18	5	45.91	5	47.20	47.65	0	2,876	0.00%
2024/03/15	1	47.80	0	0.00	47.30	1	2,880	0.03%
2024/03/14	7	48.13	8	48.51	47.70	-1	2,908	-0.03%
2024/03/13	4	47.91	18	47.16	48.00	-14	2,830	-0.49%
2024/03/12	0	0.00	1	46.15	46.70	-1	2,769	-0.04%
2024/03/08	0	0.00	6	44.62	44.45	-6	2,836	-0.21%
2024/03/06	2	45.80	0	0.00	45.45	2	3,252	0.06%
2024/03/05	3.1	46.03	0	0.00	46.30	3.1	3,515	0.09%
2024/03/04	1	46.40	0	0.00	46.40	1	3,660	0.03%
2024/02/27	7	45.11	0	0.00	45.10	7	3,904	0.18%
2024/02/23	0	0.00	2	46.15	46.05	-2	3,947	-0.05%
2024/02/22	1	46.80	7	46.49	46.55	-6	3,967	-0.15%
2024/02/21	2	46.60	9	46.82	46.50	-7	4,000	-0.17%
2024/02/20	1	47.15	1	46.20	46.10	0	3,986	0.00%
2024/02/19	5	46.56	5	46.67	47.00	0	3,987	0.00%
2024/02/16	9	44.23	1	43.85	44.70	8	3,988	0.20%
2024/02/15	2	46.30	0	0.00	46.30	2	3,936	0.05%
2024/02/05	2	46.05	5	46.15	46.05	-3	3,947	-0.08%
2024/02/02	3	46.65	0	0.00	46.65	3	4,004	0.07%
2024/02/01	11	47.01	0	0.00	47.10	11	4,120	0.27%
2024/01/25	4	49.04	0	0.00	48.65	4	4,780	0.08%
2024/01/24	4	49.58	0	0.00	49.25	4	5,089	0.08%
2024/01/23	0.1	49.70	5	49.92	49.95	-4.9	5,438	-0.09%
2024/01/22	3	49.40	3	49.95	49.40	0	5,630	0.00%
2024/01/18	3	48.50	0	0.00	48.10	3	6,275	0.05%
2024/01/17	2	49.33	5	48.69	48.75	-3	6,878	-0.04%
2024/01/15	4	49.03	0	0.00	49.00	4	7,196	0.06%
2024/01/11	2	47.90	0	0.00	48.90	2	7,666	0.03%
2024/01/10	0.1	48.00	1	48.05	47.80	-0.9	7,894	-0.01%
2024/01/05	0	0.00	6	49.50	49.30	-6	8,073	-0.07%
2024/01/04	2	49.53	0	0.00	49.15	2	8,104	0.02%
2024/01/03	2	49.80	4	49.65	49.80	-2	8,103	-0.02%
2024/01/02	2	50.30	0	0.00	50.40	2	8,119	0.02%
2023/12/28	3	50.60	0	0.00	50.50	3	8,219	0.04%
2023/12/27	1	50.70	0	0.00	50.70	1	8,249	0.01%
2023/12/26	5	50.46	1	50.70	50.80	4	8,283	0.05%
2023/12/25	1	50.80	2	50.90	50.30	-1	8,371	-0.01%
2023/12/22	1	50.70	0	0.00	50.50	1	8,438	0.01%
2023/12/21	3	51.00	0	0.00	50.50	3	8,439	0.04%
2023/12/20	1	52.40	1	51.90	52.00	0	8,398	0.00%
2023/12/19	5	51.20	0	0.00	50.90	5	8,363	0.06%
2023/12/18	5	53.30	1	53.30	52.70	4	8,309	0.05%
2023/12/15	1	53.00	1	53.40	53.10	0	8,299	0.00%
2023/12/14	11.1	54.36	2	54.05	54.50	9.1	8,327	0.11%
2023/12/13	2	54.60	14	54.04	54.50	-12	8,395	-0.14%
2023/12/12	6	53.07	1	52.70	52.70	5	8,449	0.06%
2023/12/11	2	53.75	6	53.62	53.50	-4	8,671	-0.05%
2023/12/08	2	52.60	0	0.00	51.80	2	8,948	0.02%
2023/12/06	1	53.40	1	53.90	52.80	0	9,495	0.00%
2023/12/05	1	53.20	0	0.00	53.50	1	9,723	0.01%
2023/12/04	0	0.00	3	54.57	54.00	-3	10,200	-0.03%
2023/12/01	17	54.24	8	55.36	53.90	9	10,257	0.09%
2023/11/30	7	54.67	12	55.25	56.00	-5	10,021	-0.05%
2023/11/29	1	53.90	5	53.58	54.10	-4	9,771	-0.04%
2023/11/28	1	52.00	1	52.60	52.50	0	9,621	0.00%
2023/11/27	3	51.60	11	52.35	51.60	-8	9,608	-0.08%
2023/11/24	16	52.14	4	51.33	52.40	12	9,529	0.13%
2023/11/22	2	50.80	3	50.90	50.90	-1	9,409	-0.01%
2023/11/20	0	0.00	1	50.40	50.90	-1	9,467	-0.01%
2023/11/16	0	0.00	2	49.30	49.55	-2	9,555	-0.02%
2023/11/15	2	51.05	0	0.00	49.75	2	9,636	0.02%
2023/11/14	10	50.40	0	0.00	50.40	10	9,847	0.10%
2023/11/10	3	49.22	0	0.00	49.00	3	9,861	0.03%
2023/11/09	1	50.40	0	0.00	49.65	1	9,814	0.01%
2023/11/08	2	52.20	1	52.00	51.90	1	9,719	0.01%
2023/11/07	1	52.20	1	52.80	51.80	0	9,737	0.00%
2023/11/06	0	0.00	2	54.35	53.50	-2	9,628	-0.02%
2023/11/03	3	53.90	7	54.41	54.20	-4	9,586	-0.04%
2023/11/02	6	55.40	14	55.13	54.50	-8	9,547	-0.08%
2023/11/01	4	54.60	8	54.86	53.60	-4	9,320	-0.04%
2023/10/31	14	55.94	17.4	55.28	54.60	-3.4	9,116	-0.04%
2023/10/30	5	54.56	3	54.77	54.50	2	8,906	0.02%
2023/10/27	13	54.02	13	54.23	54.20	0	8,926	0.00%
2023/10/26	8	53.31	4	54.20	53.20	4	8,793	0.05%
2023/10/25	34	54.34	38	54.10	53.80	-4	8,600	-0.05%
2023/10/24	13	52.28	11	51.46	52.30	2	8,070	0.02%
2023/10/23	3	49.50	2	50.90	49.70	1	7,970	0.01%
2023/10/20	3	51.20	29	51.17	51.10	-26	7,969	-0.33%
2023/10/19	22	51.13	13	50.73	51.70	9	7,973	0.11%
2023/10/18	6	49.44	4	48.80	49.15	2	7,759	0.03%
2023/10/17	7	48.26	2	48.35	47.80	5	7,642	0.07%
2023/10/12	0	0.00	2	47.78	47.70	-2	8,758	-0.02%
2023/10/11	4	48.78	0	0.00	48.00	4	9,279	0.04%
2023/10/05	11	50.12	12	50.36	50.10	-1	10,094	-0.01%
2023/10/04	2	48.35	0	0.00	48.30	2	10,295	0.02%
2023/10/03	2	49.60	0	0.00	49.00	2	10,417	0.02%
2023/10/02	1	50.30	2	50.35	50.50	-1	10,622	-0.01%
2023/09/28	3	49.42	12	49.92	50.00	-9	10,858	-0.08%
2023/09/26	2	50.80	7	50.20	50.10	-5	11,794	-0.04%
2023/09/25	1	51.40	1	51.00	50.70	0	12,374	0.00%
2023/09/22	0	0.00	1	50.00	50.40	-1	13,059	-0.01%
2023/09/21	2	49.23	1	49.45	49.20	1	13,266	0.01%
2023/09/20	0	0.00	2	50.10	50.20	-2	13,266	-0.02%
2023/09/19	1	52.00	7	51.00	51.00	-6	13,223	-0.05%
2023/09/18	1	51.80	9	51.53	51.70	-8	13,148	-0.06%
2023/09/15	4.1	53.10	0	0.00	52.80	4.1	12,973	0.03%
2023/09/14	2	55.60	3	55.07	54.50	-1	12,763	-0.01%
2023/09/13	15	54.67	1	54.60	54.50	14	12,510	0.11%
2023/09/12	5	54.34	6.3	55.00	55.50	-1.3	12,206	-0.01%
2023/09/11	7	52.24	1	52.50	51.80	6	11,812	0.05%
2023/09/08	5	52.30	6	52.50	52.20	-1	11,697	-0.01%
2023/09/07	31	51.41	15	51.66	52.00	16	11,481	0.14%
2023/09/06	16	50.22	0	0.00	50.30	16	10,955	0.15%
2023/09/05	0	0.00	1	48.35	48.15	-1	10,788	-0.01%
2023/09/04	0	0.00	1	46.60	46.55	-1	10,760	-0.01%
2023/08/30	0	0.00	1	46.85	46.80	-1	10,810	-0.01%
2023/08/29	10	46.62	0	0.00	46.65	10	10,861	0.09%
2023/08/28	0	0.00	2	46.05	45.85	-2	10,939	-0.02%
2023/08/25	2	47.50	0	0.00	47.05	2	11,119	0.02%
2023/08/24	1.1	48.81	6	48.68	48.80	-4.9	11,390	-0.04%
2023/08/23	1	49.75	11	49.64	48.25	-10	11,415	-0.09%
2023/08/18	45.1	50.19	37	47.05	46.80	8.1	11,447	0.07%
2023/08/17	10	51.40	15	50.84	52.00	-5	11,238	-0.04%
2023/08/15	14	50.05	0	0.00	49.85	14	11,257	0.12%
2023/08/11	0	0.00	4	50.23	50.00	-4	11,680	-0.03%
2023/08/10	1	51.20	2	50.00	50.40	-1	11,659	-0.01%
2023/08/09	4	52.43	1	52.50	51.80	3	11,666	0.03%
2023/08/08	1	51.70	15	51.15	51.60	-14	11,701	-0.12%
2023/08/07	0	0.00	3	51.10	51.10	-3	11,727	-0.03%
2023/08/04	4.1	50.70	0	0.00	50.70	4.1	11,766	0.03%
2023/08/02	0	0.00	25	50.75	51.50	-25	11,735	-0.21%
2023/08/01	4	54.45	9.4	54.87	53.00	-5.4	11,710	-0.05%
2023/07/31	2	55.85	11	54.91	54.00	-9	11,505	-0.08%
2023/07/28	2	53.50	0	0.00	53.50	2	11,278	0.02%
2023/07/27	12	54.88	6	55.05	54.40	6	11,219	0.05%
2023/07/26	4	54.83	0.3	55.10	54.80	3.7	11,207	0.03%
2023/07/25	0	0.00	7	57.00	55.80	-7	11,333	-0.06%
2023/07/24	11	56.93	0	0.00	56.70	11	11,244	0.10%
2023/07/21	1	57.00	2	57.50	57.60	-1	11,102	-0.01%
2023/07/20	5	59.72	2	59.20	59.10	3	11,050	0.03%
2023/07/19	48	61.08	32	60.39	59.30	16	10,975	0.15%
2023/07/18	43	65.35	21	66.62	62.00	22	10,892	0.20%
2023/07/17	74	64.55	41	64.80	65.70	33	10,605	0.31%
2023/07/14	25	60.90	22	60.87	61.80	3	10,948	0.03%
2023/07/13	74	57.44	126	58.48	57.30	-52	10,666	-0.49%	大賣/
2023/07/12	27.1	55.50	12	55.13	55.00	15.1	10,168	0.15%
2023/07/11	7	55.61	12	55.35	55.70	-5	9,857	-0.05%
2023/07/10	0	0.00	3	53.70	53.80	-3	9,630	-0.03%
2023/07/07	39	54.61	20	55.25	54.10	19	9,521	0.20%
2023/07/06	117	55.80	5	54.76	55.70	112	9,299	1.20%	大買/鉅額交易
2023/07/05	18	54.58	19	55.13	54.70	-1	9,021	-0.01%
2023/07/04	49.3	52.51	74	52.88	53.60	-24.7	8,640	-0.29%
2023/07/03	31	48.35	53	48.99	51.10	-22	7,928	-0.28%
2023/06/30	44	46.34	40	45.83	46.50	4	7,340	0.05%
2023/06/29	14	42.18	6	42.98	43.30	8	6,640	0.12%
2023/06/28	9	41.83	12	41.81	41.40	-3	6,404	-0.05%
2023/06/27	5	40.80	0	0.00	40.35	5	6,381	0.08%
2023/06/20	3	41.43	4	41.45	41.40	-1	6,494	-0.02%
2023/06/19	2	43.10	0	0.00	42.25	2	6,502	0.03%
2023/06/16	0	0.00	3	43.05	43.00	-3	6,511	-0.05%
2023/06/15	16	42.73	8	42.39	42.45	8	6,480	0.12%
2023/06/14	2	42.40	1	42.80	42.70	1	6,485	0.02%
2023/06/13	0	0.00	2	41.75	41.55	-2	6,601	-0.03%
2023/06/09	2	42.03	0	0.00	42.10	2	6,687	0.03%
2023/06/08	0	0.00	2	41.70	41.50	-2	6,758	-0.03%
2023/06/07	9.1	42.28	6	42.32	42.30	3.1	6,742	0.05%
2023/06/06	0	0.00	8	43.28	42.65	-8	6,759	-0.12%
2023/06/05	0	0.00	1	43.60	43.40	-1	6,761	-0.01%
2023/06/02	0	0.00	4	43.49	43.05	-4	6,782	-0.06%
2023/06/01	1	43.64	1	43.55	43.55	0	6,780	0.00%
2023/05/31	3	44.82	3	44.78	44.50	0	6,732	0.00%
2023/05/30	17.1	44.65	7.8	44.22	45.20	9.3	6,569	0.14%
2023/05/29	1	43.25	3	43.15	43.85	-2	6,305	-0.03%
2023/05/26	0	0.00	1	42.35	42.20	-1	6,247	-0.02%
2023/05/25	4	43.83	6	43.61	43.25	-2	6,220	-0.03%
2023/05/24	16	43.71	0	0.00	43.85	16	6,208	0.26%
2023/05/23	0	0.00	3	43.20	42.85	-3	6,152	-0.05%
2023/05/22	1.2	42.70	2	42.50	42.70	-0.8	6,191	-0.01%
2023/05/19	9.1	42.51	4	42.39	41.90	5.1	6,263	0.08%
2023/05/18	16	43.30	15	43.73	42.95	1	6,295	0.02%
2023/05/17	16.4	42.60	9.6	42.52	42.95	6.8	6,108	0.11%
2023/05/16	3	41.07	2	41.20	41.25	1	6,065	0.02%
2023/05/15	3	41.30	5	40.75	40.80	-2	6,372	-0.03%
2023/05/12	2	40.35	6	40.12	41.35	-4	6,350	-0.06%
2023/05/11	2	39.45	1	40.85	39.25	1	6,319	0.02%
2023/05/09	1	39.80	0	0.00	39.90	1	6,282	0.02%
2023/05/08	4	41.44	1	41.25	41.30	3	6,264	0.05%
2023/05/05	1	40.70	0	0.00	40.35	1	6,243	0.02%
2023/05/04	4	40.59	0	0.00	40.80	4	6,627	0.06%
2023/05/03	3	40.92	3	41.03	40.70	0	6,891	0.00%
2023/04/28	3	41.27	0	0.00	41.25	3	6,910	0.04%
2023/04/27	2	39.85	0	0.00	39.65	2	6,696	0.03%
2023/04/26	0	0.00	5	39.24	39.50	-5	6,751	-0.07%
2023/04/25	0	0.00	15	39.79	39.50	-15	6,822	-0.22%
2023/04/24	1	40.90	0	0.00	40.40	1	6,932	0.01%
2023/04/21	5	40.77	19	41.76	40.20	-14	7,310	-0.19%
2023/04/20	16	43.58	4	44.39	42.85	12	7,429	0.16%
2023/04/19	61	45.61	47.5	45.32	45.40	13.5	7,285	0.19%
2023/04/18	4	42.76	12.1	43.45	43.90	-8.1	6,706	-0.12%
2023/04/17	8	40.05	9	39.50	39.95	-1	6,806	-0.01%
2023/04/14	4	39.25	0	0.00	38.80	4	7,088	0.06%
2023/04/13	1	38.55	16	38.39	39.00	-15	7,168	-0.21%
2023/04/12	2	38.65	11	37.94	38.65	-9	7,161	-0.13%
2023/04/10	10	37.35	0	0.00	37.55	10	7,145	0.14%
2023/04/07	0	37.35	0	0.00	37.15	0	7,181	0.00%
2023/04/06	9	37.13	0	0.00	37.25	9	7,189	0.13%
2023/03/31	2	37.15	2	37.20	37.15	0	7,204	0.00%
2023/03/30	1	36.80	0	0.00	37.15	1	7,269	0.01%
2023/03/28	0	0.00	1	36.55	36.55	-1	7,547	-0.01%
2023/03/27	12	37.69	0	0.00	37.35	12	7,572	0.16%
2023/03/23	2	36.60	0	0.00	36.60	2	7,621	0.03%
2023/03/22	0	0.00	1	36.60	36.70	-1	7,627	-0.01%
2023/03/20	2	36.95	0	0.00	36.85	2	7,604	0.03%
2023/03/17	0	0.00	10.4	37.66	37.55	-10.4	7,583	-0.14%
2023/03/16	4	37.38	40	38.19	37.00	-36	7,551	-0.48%
2023/03/15	5	39.60	0	0.00	39.60	5	7,418	0.07%
2023/03/14	3	39.83	0	0.00	39.85	3	7,401	0.04%
2023/03/10	0	0.00	17	40.42	40.40	-17	7,281	-0.23%
2023/03/09	20	41.40	0	0.00	41.00	20	7,308	0.27%
2023/03/07	0	0.00	2.6	41.00	41.10	-2.6	7,709	-0.03%
2023/03/06	3	40.50	1.2	40.58	40.55	1.8	7,721	0.02%
2023/03/03	1	40.05	1	40.10	40.10	0	7,850	0.00%
2023/03/02	0	0.00	6	40.15	40.20	-6	7,791	-0.08%
2023/02/24	1	39.15	0	0.00	39.15	1	7,673	0.01%
2023/02/23	0	0.00	1	39.90	39.55	-1	7,638	-0.01%
2023/02/22	1	39.00	1	38.80	38.90	0	7,635	0.00%
2023/02/21	8	39.71	2	39.60	39.60	6	7,611	0.08%
2023/02/20	1	40.30	8	40.34	40.40	-7	7,538	-0.09%
2023/02/17	28	40.16	0	0.00	39.80	28	7,470	0.37%
2023/02/16	5	40.07	7.1	40.17	40.10	-2.1	7,411	-0.03%
2023/02/15	1	39.35	2	39.60	39.60	-1	7,402	-0.01%
2023/02/14	2	39.25	2.1	39.20	39.20	-0.1	7,415	0.00%
2023/02/13	17	39.77	6	39.75	39.85	11	7,365	0.15%
2023/02/10	0	38.25	0.1	38.40	38.00	-0.1	7,052	0.00%
2023/02/09	0	0.00	6.2	38.20	38.55	-6.2	7,002	-0.09%
2023/02/08	6	38.55	7	38.70	38.85	-1	6,908	-0.01%
2023/02/07	0	0.00	3	38.27	38.50	-3	6,809	-0.04%
2023/02/06	2	37.50	2	37.45	37.45	0	6,746	0.00%
2023/02/03	1	38.60	0	0.00	38.20	1	6,678	0.01%
2023/02/02	4	38.79	2.8	39.30	38.40	1.2	6,569	0.02%
2023/02/01	0	0.00	3	38.20	38.20	-3	6,158	-0.05%
2023/01/31	0	0.00	0.2	36.60	36.80	-0.2	5,866	0.00%
2023/01/17	0	0.00	0.8	35.15	35.00	-0.8	5,750	-0.01%
2023/01/16	5	35.09	3	35.15	35.00	2	5,719	0.03%
2023/01/13	0	0.00	2	36.40	35.80	-2	5,644	-0.04%
2023/01/12	0	0.00	5	36.25	36.80	-5	5,549	-0.09%
2023/01/11	7	37.46	3	36.82	36.15	4	5,374	0.07%
2023/01/10	5	38.31	14	38.13	39.00	-9	4,943	-0.18%
2023/01/09	77	37.20	80	37.39	36.70	-3	4,636	-0.06%
2023/01/06	16	37.46	9	37.67	36.90	7	4,523	0.15%
2023/01/05	4	37.76	3	37.90	37.85	1	4,255	0.02%
2023/01/04	23	37.09	21.1	37.03	38.15	1.9	3,886	0.05%
2023/01/03	0	0.00	2	35.48	34.70	-2	3,545	-0.06%
2022/12/30	0	0.00	3	34.65	34.90	-3	3,462	-0.09%
2022/12/29	1	33.45	1	33.20	33.70	0	3,415	0.00%
2022/12/28	0	0.00	2	34.45	33.35	-2	3,426	-0.06%
2022/12/27	0	0.00	0	34.45	34.60	0	3,378	0.00%
2022/12/23	2	34.00	1	34.45	33.85	1	3,324	0.03%
2022/12/22	5	34.62	2.1	34.50	34.65	2.9	3,365	0.09%
2022/12/21	4.1	33.75	0	0.00	34.55	4.1	3,342	0.12%
2022/12/20	3	34.83	8.9	34.69	33.75	-5.9	3,242	-0.18%
2022/12/19	2	33.85	43	34.32	32.90	-41	3,099	-1.32%
2022/12/16	0	0.00	1	34.10	33.75	-1	3,065	-0.03%
2022/12/15	1	33.65	1	33.55	33.25	0	3,035	0.00%
2022/12/14	3	33.45	0.9	33.30	33.45	2.1	3,044	0.07%
2022/12/13	2	33.43	1	32.95	32.80	1	3,015	0.03%
2022/12/02	1	33.35	2	32.73	32.65	-1	2,848	-0.04%
2022/11/30	5	32.81	7	32.82	32.75	-2	2,764	-0.07%
2022/11/29	7.1	35.35	11	34.47	33.85	-3.9	2,614	-0.15%
2022/11/28	38	32.95	2.2	33.64	33.80	35.8	2,280	1.57%
2022/11/25	6	33.33	1	33.20	33.55	5	2,214	0.23%
2022/11/23	1	31.85	0	0.00	31.75	1	2,080	0.05%
2022/11/22	2	32.00	0	0.00	32.05	2	2,106	0.09%
2022/11/21	0	0.00	2.7	31.94	31.90	-2.7	2,123	-0.13%
2022/11/18	1	31.85	0	0.00	31.50	1	2,139	0.05%
2022/11/16	4	32.13	0	0.00	31.75	4	2,118	0.19%
2022/11/15	0	0.00	1	32.65	32.10	-1	2,144	-0.05%
2022/11/11	2	32.30	1.2	31.80	32.30	0.8	2,325	0.03%
2022/11/10	2.1	31.36	1	32.20	31.55	1.1	2,427	0.05%
2022/11/02	0.6	26.65	0	0.00	26.60	0.6	2,543	0.02%
2022/10/18	0.1	27.30	0	0.00	27.15	0.1	3,296	0.00%
2022/09/28	0	0.00	0	24.60	24.20	0	3,449	0.00%
2022/09/27	0	0.00	1	26.20	26.20	-1	3,484	-0.03%
2022/09/26	0	0.00	1	26.45	26.20	-1	3,488	-0.03%
2022/09/21	0	0.00	1	29.70	29.15	-1	3,516	-0.03%
2022/09/20	2	30.25	3	29.85	29.40	-1	3,510	-0.03%
2022/09/19	5	30.32	2	30.30	30.30	3	3,437	0.09%
2022/09/16	0	0.00	10	30.60	30.55	-10	3,389	-0.30%
2022/09/13	2	30.50	2	30.50	30.25	0	3,330	0.00%
2022/09/12	2	30.00	5	29.57	30.05	-3	3,279	-0.09%
2022/09/06	1	27.50	0	0.00	27.70	1	3,233	0.03%
2022/08/31	1	27.85	2	27.80	28.00	-1	3,307	-0.03%
2022/08/30	0	0.00	2	27.65	27.60	-2	3,423	-0.06%
2022/08/25	0	28.40	0	0.00	28.55	0	3,386	0.00%
2022/08/19	0	0.00	2	29.55	29.60	-2	3,326	-0.06%
2022/08/18	1	28.80	0	0.00	29.10	1	3,278	0.03%
2022/08/16	0	0.00	1	28.85	28.90	-1	3,224	-0.03%
2022/08/12	0	0.00	2	29.10	29.05	-2	3,161	-0.06%
2022/08/11	0	0.00	1	28.95	29.15	-1	3,145	-0.03%
2022/08/10	2	28.58	4	28.98	28.95	-2	3,098	-0.06%
2022/08/09	10	29.23	14	28.66	28.60	-4	3,034	-0.13%
2022/08/08	17	31.71	1	32.20	31.55	16	2,837	0.56%
2022/08/05	3	31.18	0	0.00	31.15	3	2,609	0.11%
2022/08/04	0	0.00	8	31.07	31.35	-8	2,596	-0.31%
2022/08/03	8	31.24	0	0.00	30.70	8	2,596	0.31%
2022/08/02	0	0.00	51	31.01	31.05	-51	2,562	-1.99%
2022/07/29	4	31.05	4	31.05	31.05	0	2,557	0.00%
2022/07/28	58	30.94	108	31.58	30.80	-50	2,583	-1.94%	大賣/
2022/07/27	4	31.46	6.1	31.35	31.55	-2.1	2,420	-0.09%
2022/07/22	24	29.46	0	0.00	29.35	24	2,260	1.06%
2022/07/20	0	0.00	1	29.45	29.30	-1	2,296	-0.04%
2022/07/19	0	0.00	1	29.10	28.80	-1	2,283	-0.04%
2022/07/14	0	0.00	1	27.25	27.25	-1	2,335	-0.04%
2022/07/12	3	26.07	0	0.00	25.65	3	2,240	0.13%
2022/07/11	1	26.20	0	0.00	26.60	1	2,182	0.05%
2022/07/05	32	23.72	35	23.41	23.70	-3	2,173	-0.14%
2022/07/04	0	0.00	10	23.86	23.75	-10	2,140	-0.47%
2022/07/01	0	0.00	1	26.55	24.00	-1	2,161	-0.05%
2022/06/30	0	0.00	1	26.85	26.60	-1	2,117	-0.05%
2022/06/29	1	27.35	0	0.00	27.60	1	2,115	0.05%
2022/06/21	0	0.00	10	26.65	27.55	-10	2,197	-0.46%
2022/06/17	0	0.00	1	27.15	27.65	-1	2,183	-0.05%
2022/06/16	0	0.00	9	28.55	27.40	-9	2,177	-0.41%
2022/06/15	3	28.28	0	0.00	27.90	3	2,170	0.14%
2022/06/14	0	0.00	2	27.45	27.70	-2	2,196	-0.09%
2022/06/13	2	27.25	0	0.00	27.00	2	2,219	0.09%
2022/06/09	1	28.85	0	0.00	28.80	1	2,242	0.04%
2022/05/30	0	0.00	8	27.55	27.50	-8	2,215	-0.36%
2022/05/24	0	0.00	16	27.10	26.65	-16	2,302	-0.69%
2022/05/23	0	0.00	2	27.20	27.10	-2	2,370	-0.08%
2022/05/19	2	26.50	2	26.30	26.65	0	2,432	0.00%
2022/05/18	0	26.90	0	0.00	26.85	0	2,496	0.00%
2022/05/13	1	25.85	0	0.00	25.90	1	2,675	0.04%
2022/05/12	0	0.00	2	25.55	25.35	-2	2,734	-0.07%
2022/05/11	9	26.64	2	28.00	26.50	7	2,736	0.26%
2022/05/10	2	28.43	0	0.00	28.50	2	2,712	0.07%
2022/05/09	10	28.76	0	0.00	28.60	10	2,767	0.36%
2022/05/06	2	30.80	34	30.92	30.40	-32	2,848	-1.12%
2022/05/05	19	30.91	16	30.75	30.40	3	2,806	0.11%
2022/05/04	1	29.40	3	29.67	29.75	-2	2,735	-0.07%
2022/05/03	4	29.56	0	0.00	29.25	4	2,730	0.15%
2022/04/28	0	0.00	2	28.20	28.30	-2	2,793	-0.07%
2022/04/27	0	0.00	1	27.65	27.90	-1	2,779	-0.04%
2022/04/25	12	29.76	1	29.00	29.00	11	2,756	0.40%
2022/04/22	35	30.78	23	31.40	31.10	12	2,748	0.44%
2022/04/21	0	0.00	1	29.75	30.30	-1	2,660	-0.04%
2022/04/20	0	0.00	1	28.65	28.60	-1	2,601	-0.04%
2022/04/19	0	0.00	0	28.45	28.40	0	2,674	0.00%
2022/04/18	0	0.00	3	28.53	28.30	-3	2,742	-0.11%
2022/04/15	0	0.00	1	29.45	28.85	-1	2,795	-0.04%
2022/04/14	0	0.00	0	30.02	29.80	0	2,877	0.00%
2022/04/13	2	29.83	0	0.00	29.85	2	2,970	0.07%
2022/04/11	0	29.80	0	0.00	28.50	0	3,066	0.00%
2022/04/07	13	30.84	5	30.70	30.80	8	3,211	0.25%
2022/03/30	20	30.63	0	0.00	30.60	20	3,839	0.52%
2022/03/29	0	0.00	10	30.15	30.00	-10	3,889	-0.26%
2022/03/28	10	29.75	0	0.00	29.80	10	3,961	0.25%
2022/03/25	2.1	30.50	55	30.28	30.55	-52.9	4,065	-1.30%
2022/03/17	1	28.90	0	0.00	29.25	1	7,471	0.01%
2022/03/16	5	28.80	4	29.00	28.80	1	7,739	0.01%
2022/03/15	50	29.67	0	0.00	29.20	50	7,791	0.64%
2022/03/09	0	0.00	31	30.10	30.05	-31	7,954	-0.39%
2022/03/08	30	29.67	0	0.00	29.60	30	8,057	0.37%
2022/03/07	5	30.20	0	0.00	30.30	5	8,158	0.06%
2022/02/24	5	32.20	1	33.25	32.00	4	9,520	0.04%
2022/02/22	5	32.75	0	0.00	33.00	5	9,963	0.05%
2022/02/17	1	34.35	0	0.00	33.70	1	10,601	0.01%
2022/02/16	4	33.58	1	33.65	33.65	3	10,905	0.03%
2022/02/14	1	32.30	0	0.00	32.75	1	11,359	0.01%
2022/02/11	0	0.00	3	33.00	32.95	-3	11,444	-0.03%
2022/02/10	0	0.00	1	32.95	33.00	-1	11,618	-0.01%
2022/02/08	0	0.00	1	32.25	32.50	-1	12,135	-0.01%
2022/02/07	1	30.90	0	0.00	31.10	1	12,402	0.01%
2022/01/24	0	0.00	2	29.90	30.15	-2	14,080	-0.01%
2022/01/20	2	31.60	0	0.00	31.50	2	14,716	0.01%
2022/01/18	2	32.00	0	0.00	31.50	2	15,224	0.01%
2022/01/17	0	0.00	1	31.45	32.40	-1	15,327	-0.01%
2022/01/13	1	32.20	0	0.00	31.90	1	15,254	0.01%
2022/01/12	0	0.00	2	31.85	31.70	-2	15,217	-0.01%
2022/01/11	0	0.00	15	32.32	32.15	-15	15,146	-0.10%
2022/01/07	0	0.00	11	32.44	32.95	-11	15,020	-0.07%
2022/01/06	5	33.24	5	33.75	33.10	0	14,936	0.00%
2022/01/05	1	34.20	0	0.00	34.20	1	14,838	0.01%
2021/12/30	40	35.42	0	0.00	35.05	40	14,674	0.27%
2021/12/29	24	35.49	54	35.61	35.85	-30	14,539	-0.21%
2021/12/28	37	34.89	60	35.37	34.80	-23	14,164	-0.16%
2021/12/27	41	34.57	1	34.70	34.30	40	14,043	0.28%
2021/12/24	1	34.00	1	34.65	34.05	0	13,992	0.00%
2021/12/23	2	34.70	0	0.00	34.35	2	13,924	0.01%
2021/12/22	1	34.40	1	35.00	34.45	0	13,856	0.00%
2021/12/20	2	35.23	2	35.25	34.85	0	13,655	0.00%
2021/12/17	20	36.86	5	36.35	34.80	15	13,513	0.11%
2021/12/16	72	37.09	13	36.64	36.40	59	12,900	0.46%
2021/12/15	55	36.64	55	37.02	37.15	0	12,473	0.00%
2021/12/14	13	35.73	4	36.11	35.55	9	11,620	0.08%
2021/12/13	25	35.22	33	35.16	36.95	-8	10,959	-0.07%
2021/12/10	15	34.15	5	33.43	34.35	10	10,117	0.10%
2021/12/09	2	33.15	3	32.95	33.00	-1	9,808	-0.01%
2021/12/08	1	32.40	1	32.65	32.40	0	9,717	0.00%
2021/12/07	0	0.00	1	32.30	32.70	-1	9,647	-0.01%
2021/12/06	1	32.15	1	32.00	31.90	0	9,585	0.00%
2021/12/03	3	32.30	3	32.50	32.30	0	9,553	0.00%
2021/12/02	2	32.83	0	0.00	32.00	2	9,513	0.02%
2021/12/01	0	0.00	1	33.25	33.00	-1	9,401	-0.01%
2021/11/30	12	34.55	2	34.93	33.85	10	9,268	0.11%
2021/11/29	2	32.73	13	32.70	33.90	-11	8,606	-0.13%
2021/11/25	16	32.68	14	32.95	32.50	2	8,207	0.02%
2021/11/24	4	32.26	5	32.33	32.50	-1	8,124	-0.01%
2021/11/23	7	33.34	34	32.96	32.90	-27	8,030	-0.34%
2021/11/22	64	33.87	19	34.04	34.50	45	7,800	0.58%
2021/11/19	10	32.48	11	32.88	32.70	-1	7,347	-0.01%
2021/11/18	3	32.63	6	32.66	32.00	-3	7,251	-0.04%
2021/11/17	8	33.20	7	33.03	32.95	1	7,145	0.01%
2021/11/16	13	33.68	8	34.01	33.25	5	6,923	0.07%
2021/11/15	9	32.52	5	33.25	33.60	4	6,507	0.06%
2021/11/12	0	0.00	5	33.34	32.00	-5	6,142	-0.08%
2021/11/11	19	33.23	21	33.21	33.65	-2	5,978	-0.03%
2021/11/10	10	31.99	27	32.16	32.15	-17	5,654	-0.30%
2021/11/09	30	31.83	27	31.73	32.00	3	5,524	0.05%
2021/11/08	20	32.37	22	32.52	31.85	-2	5,313	-0.04%
2021/11/05	27	32.15	12	31.84	31.70	15	5,067	0.30%
2021/11/04	46	33.39	31	33.31	33.40	15	4,765	0.31%
2021/11/03	50	33.29	38	33.96	34.00	12	4,395	0.27%
2021/11/02	15	33.48	17	34.44	32.45	-2	3,723	-0.05%
2021/11/01	0	0.00	9	30.56	31.80	-9	2,947	-0.31%
2021/10/29	6	30.78	3	30.60	31.20	3	2,662	0.11%
2021/10/28	18	30.74	15	30.69	30.65	3	2,475	0.12%
2021/10/27	7	29.15	2	28.28	30.10	5	1,917	0.26%
2021/10/26	6	26.55	5	27.22	27.40	1	1,606	0.06%
2021/10/04	0	0.00	10	23.15	22.65	-10	1,662	-0.60%
2021/08/23	0	0.00	0.1	25.50	25.65	-0.1	2,507	-0.01%
2021/08/19	2	24.50	0	0.00	24.60	2	2,613	0.08%
2021/08/11	1	25.70	2	26.20	25.70	-1	2,758	-0.04%
2021/08/10	3	27.12	1	27.40	26.70	2	2,809	0.07%
2021/07/27	0	0.00	2	28.50	28.35	-2	3,878	-0.05%
2021/07/22	2	28.83	1	28.60	28.40	1	4,455	0.02%
2021/07/19	6	28.86	0	0.00	29.30	6	5,176	0.12%
2021/07/12	1	29.00	0	0.00	29.00	1	6,794	0.01%
2021/07/06	0	0.00	1	28.95	28.65	-1	7,592	-0.01%
2021/07/01	2	28.90	3	28.80	28.60	-1	8,446	-0.01%
2021/06/29	1	30.00	0	0.00	29.70	1	8,611	0.01%
2021/06/28	0	0.00	2	30.40	30.85	-2	8,647	-0.02%
2021/06/25	0	0.00	1	31.00	30.20	-1	8,719	-0.01%
2021/06/23	0	0.00	15	30.37	30.30	-15	8,897	-0.17%
2021/06/22	1	29.40	7	29.39	29.25	-6	8,927	-0.07%
2021/06/21	5	29.15	0	0.00	29.05	5	9,026	0.06%
2021/06/17	5	30.00	0	0.00	30.40	5	9,486	0.05%
2021/06/15	5	30.55	0	0.00	30.55	5	11,448	0.04%
2021/06/10	2	30.80	6	30.75	30.30	-4	11,688	-0.03%
2021/06/09	0	0.00	2	30.30	30.20	-2	11,698	-0.02%
2021/06/04	3	29.92	1	30.40	29.90	2	11,870	0.02%
2021/06/03	1	31.20	0	0.00	30.85	1	12,032	0.01%
2021/06/02	1	30.65	0	0.00	30.35	1	12,054	0.01%
2021/06/01	2	31.15	0	0.00	30.90	2	12,057	0.02%
2021/05/31	2	30.80	0	0.00	31.15	2	12,112	0.02%
2021/05/27	0	0.00	1	29.50	29.75	-1	12,171	-0.01%
2021/05/25	5	30.20	11	29.52	29.50	-6	12,202	-0.05%
2021/05/24	6	29.05	0	0.00	29.10	6	12,254	0.05%
2021/05/18	11	26.86	11	27.27	27.65	0	12,706	0.00%
2021/05/17	0	0.00	8	26.08	25.15	-8	12,748	-0.06%
2021/05/14	0	0.00	2	27.25	27.25	-2	12,678	-0.02%
2021/05/13	4	27.15	3	27.40	27.40	1	12,643	0.01%
2021/05/12	1	29.25	22	27.33	27.25	-21	12,565	-0.17%
2021/05/11	1	30.25	35	30.29	30.25	-34	12,569	-0.27%
2021/05/07	0	0.00	3	34.20	34.90	-3	12,601	-0.02%
2021/05/06	8	32.69	5	32.80	32.50	3	12,671	0.02%
2021/05/05	1	33.80	0	0.00	34.30	1	12,613	0.01%
2021/05/04	0	0.00	8	34.04	34.15	-8	12,701	-0.06%
2021/05/03	7	36.57	5	36.94	35.85	2	12,767	0.02%
2021/04/29	3	38.40	2	39.40	38.40	1	12,792	0.01%
2021/04/28	4	40.85	13	41.15	40.25	-9	12,866	-0.07%
2021/04/27	10	40.70	10	40.93	40.85	0	13,042	0.00%
2021/04/26	4	39.95	32	40.67	40.25	-28	13,061	-0.21%
2021/04/23	11	39.50	14	40.04	39.70	-3	13,285	-0.02%
2021/04/22	50	40.70	75	41.38	40.10	-25	13,773	-0.18%
2021/04/21	15	39.50	17	39.86	39.85	-2	14,141	-0.01%
2021/04/20	16	39.56	15	39.79	39.60	1	14,373	0.01%
2021/04/19	11	38.89	10	39.25	38.75	1	15,418	0.01%
2021/04/16	41	39.86	16	40.23	39.55	25	15,814	0.16%
2021/04/15	2	39.95	12	39.25	39.95	-10	16,479	-0.06%
2021/04/14	15	38.35	11	37.05	38.15	4	16,602	0.02%
2021/04/13	1	39.25	23	39.65	38.30	-22	16,968	-0.13%
2021/04/12	11	38.95	13	39.07	38.40	-2	16,948	-0.01%
2021/04/09	9	39.18	11	38.81	39.25	-2	17,440	-0.01%
2021/04/08	34	39.84	113	40.51	40.30	-79	17,428	-0.45%	大賣/
2021/04/07	0	0.00	5	38.05	38.25	-5	17,461	-0.03%
2021/04/06	2	37.33	3	37.20	37.45	-1	18,866	-0.01%
2021/04/01	7	37.36	2	37.68	37.10	5	19,334	0.03%
2021/03/31	1	37.90	9	37.90	37.85	-8	19,722	-0.04%
2021/03/30	0	0.00	1	37.60	37.60	-1	20,714	0.00%
2021/03/29	14	37.62	12	37.70	37.50	2	21,509	0.01%
2021/03/26	12	36.48	8	36.30	36.40	4	22,311	0.02%
2021/03/25	9	36.07	8	36.20	35.65	1	23,830	0.00%
2021/03/24	0	0.00	1	35.80	35.80	-1	25,025	0.00%
2021/03/23	7	36.72	4	36.68	36.15	3	26,093	0.01%
2021/03/22	2	37.80	1	38.00	37.80	1	26,222	0.00%
2021/03/19	35	40.04	24	40.39	39.60	11	26,119	0.04%
2021/03/18	46	39.13	35	39.43	40.25	11	25,229	0.04%
2021/03/17	0	0.00	5	36.34	36.60	-5	24,370	-0.02%
2021/03/16	1	35.75	4	36.56	35.55	-3	24,299	-0.01%
2021/03/15	1	35.60	4	35.89	35.70	-3	24,270	-0.01%
2021/03/12	1	35.50	0	0.00	35.80	1	24,381	0.00%
2021/03/11	17	35.71	11	35.38	35.95	6	24,502	0.02%
2021/03/10	13	34.27	10	34.65	34.30	3	24,678	0.01%
2021/03/09	6	34.08	8	33.11	33.10	-2	24,846	-0.01%
2021/03/08	7	36.19	1	36.00	34.95	6	24,903	0.02%
2021/03/03	2	36.98	12	36.23	37.15	-10	24,939	-0.04%
2021/03/02	2	35.95	10	37.11	36.05	-8	24,992	-0.03%
2021/02/26	6	36.33	6	36.48	37.00	0	25,014	0.00%
2021/02/25	7	36.91	55	36.76	36.65	-48	25,031	-0.19%
2021/02/24	5	37.30	3	37.37	37.10	2	25,043	0.01%
2021/02/23	30	38.01	31	38.22	37.80	-1	25,055	0.00%
2021/02/22	11	37.89	7	37.78	37.75	4	24,986	0.02%
2021/02/19	26	37.88	16	38.18	38.25	10	24,870	0.04%
2021/02/18	1	36.50	3	37.70	38.20	-2	24,740	-0.01%
2021/02/17	14	36.37	11	36.45	36.45	3	24,585	0.01%
2021/02/05	4	35.65	2	35.75	35.60	2	24,497	0.01%
2021/02/03	0	0.00	5	36.30	36.00	-5	24,549	-0.02%
2021/02/02	14	35.91	5	35.75	35.70	9	24,531	0.04%
2021/01/29	2	36.90	11	37.38	35.50	-9	24,313	-0.04%
2021/01/28	11	36.03	0	0.00	35.80	11	24,143	0.05%
2021/01/27	1	36.50	0	0.00	36.10	1	24,017	0.00%
2021/01/26	1	37.30	0	0.00	36.05	1	23,964	0.00%
2021/01/25	6	37.37	8	37.54	37.25	-2	23,878	-0.01%
2021/01/22	1	37.05	1	36.40	37.45	0	23,720	0.00%
2021/01/21	2	37.70	11	36.72	36.75	-9	23,559	-0.04%
2021/01/20	15	37.24	26	37.00	36.50	-11	23,326	-0.05%
2021/01/19	11	39.12	14	38.91	38.15	-3	23,052	-0.01%
2021/01/18	46	39.34	33	39.11	39.00	13	22,831	0.06%
2021/01/15	62	42.26	50	41.31	41.00	12	22,491	0.05%
2021/01/14	55	43.31	25	44.05	43.50	30	22,488	0.13%
2021/01/13	12	42.45	9	42.51	41.70	3	21,737	0.01%
2021/01/12	98	42.26	45	42.97	42.85	53	21,315	0.25%
2021/01/11	6	42.30	13	41.72	42.65	-7	20,131	-0.03%
2021/01/08	231	40.43	135	42.47	40.55	96	19,633	0.49%	大買/大賣/
2021/01/07	10	39.64	5	39.23	39.80	5	18,574	0.03%
2021/01/06	17	39.07	18	38.98	38.55	-1	18,306	-0.01%
2021/01/05	24	39.83	30	39.74	40.35	-6	18,040	-0.03%
2021/01/04	137	39.79	165	39.73	40.75	-28	17,867	-0.16%	大買/大賣/
2020/12/31	21	38.12	12	38.23	38.15	9	17,309	0.05%
2020/12/30	112	38.76	123	38.44	38.35	-11	17,109	-0.06%	大買/大賣/
2020/12/29	63	37.42	184	39.16	38.25	-121	16,723	-0.72%	大賣/鉅額交易
2020/12/28	23	36.00	29	36.17	36.00	-6	15,251	-0.04%
2020/12/25	119	36.78	20	36.67	36.65	99	14,758	0.67%	大買/
2020/12/24	48	35.79	30	35.73	36.25	18	14,288	0.13%
2020/12/23	26	35.05	4	34.95	36.05	22	13,292	0.17%
2020/12/22	95	34.02	101	33.98	32.80	-6	12,574	-0.05%	大賣/
2020/12/21	233	33.88	116	33.31	33.55	117	11,724	1.00%	大買/大賣/鉅額交易
2020/12/18	36	32.71	14	32.96	33.25	22	10,285	0.21%
2020/12/17	2	29.00	2.9	30.08	30.25	-0.9	9,150	-0.01%
2020/12/16	1	25.90	30	26.78	27.50	-29	8,098	-0.36%
2020/12/15	5	26.15	16	25.16	25.00	-11	7,823	-0.14%
2020/12/11	12	25.93	3	26.08	25.85	9	7,962	0.11%
2020/12/10	1	26.90	0	0.00	26.75	1	7,917	0.01%
2020/12/09	0	0.00	13	26.85	26.85	-13	8,019	-0.16%
2020/12/08	1	26.80	10	27.00	26.90	-9	8,289	-0.11%
2020/12/07	0	0.00	2	26.45	26.10	-2	8,353	-0.02%
2020/12/04	14	27.24	7	27.79	27.05	7	8,439	0.08%
2020/12/03	22	27.21	3	27.13	27.00	19	8,639	0.22%
2020/12/02	0	0.00	4	26.76	26.10	-4	9,256	-0.04%
2020/12/01	0	0.00	2	25.60	25.75	-2	9,645	-0.02%
2020/11/30	1	25.40	0	0.00	25.25	1	10,792	0.01%
2020/11/27	1	24.80	0	0.00	25.25	1	11,261	0.01%
2020/11/26	2	25.33	0	0.00	24.90	2	11,479	0.02%
2020/11/24	0	0.00	2	24.65	24.65	-2	11,937	-0.02%
2020/11/23	2	25.00	0	0.00	25.15	2	12,474	0.02%
2020/11/20	6	24.67	17	24.71	24.80	-11	12,444	-0.09%
2020/11/19	5	24.20	5	24.55	24.15	0	12,460	0.00%
2020/11/18	0	0.00	2	24.20	24.15	-2	12,477	-0.02%
2020/11/16	5	24.00	0	0.00	24.20	5	12,779	0.04%
2020/11/12	0	0.00	1	24.20	23.80	-1	13,343	-0.01%
2020/11/11	2	23.90	8	23.99	24.10	-6	13,334	-0.04%
2020/11/10	2	23.75	2	24.00	23.65	0	13,338	0.00%
2020/11/09	5	23.76	3	23.98	23.60	2	13,353	0.01%
2020/11/05	1	23.20	0	0.00	23.05	1	13,431	0.01%
2020/11/04	0	0.00	1	23.15	23.35	-1	13,422	-0.01%
2020/11/03	1	23.20	0	0.00	23.25	1	13,424	0.01%
2020/11/02	2	22.93	0	0.00	22.70	2	13,424	0.01%
2020/10/30	0	0.00	15	23.30	22.55	-15	13,365	-0.11%
2020/10/28	1	23.70	0	0.00	23.55	1	13,387	0.01%
2020/10/27	10	23.70	0	0.00	23.45	10	13,326	0.08%
2020/10/26	6	23.75	6	23.85	23.65	0	13,214	0.00%
2020/10/23	5	24.36	0	0.00	24.00	5	13,074	0.04%
2020/10/22	7	24.76	6	25.18	24.25	1	12,983	0.01%
2020/10/21	12	25.92	10	26.21	26.55	2	12,328	0.02%
2020/10/15	1	24.65	0	0.00	24.30	1	11,933	0.01%
2020/10/12	1	25.90	0	0.00	25.35	1	11,516	0.01%
2020/10/07	1	25.45	0	0.00	25.50	1	11,380	0.01%
2020/10/06	14	25.34	14	25.05	25.15	0	11,320	0.00%
2020/10/05	2	24.45	0	0.00	24.50	2	11,213	0.02%
2020/09/29	0	0.00	1	24.20	23.80	-1	11,248	-0.01%
2020/09/25	1	23.00	21	23.49	23.55	-20	11,270	-0.18%
2020/09/23	0	0.00	10	25.20	25.10	-10	11,214	-0.09%
2020/09/22	30	25.65	20	25.18	24.70	10	11,382	0.09%
2020/09/18	0	0.00	1	25.90	25.80	-1	11,586	-0.01%
2020/09/17	24	25.87	6	26.05	26.20	18	11,488	0.16%
2020/09/15	2	25.00	2	24.90	24.60	0	11,118	0.00%
2020/09/11	3	25.47	14	24.88	25.00	-11	10,845	-0.10%
2020/09/10	3	27.08	0	0.00	26.75	3	10,497	0.03%
2020/09/09	0	0.00	10	27.00	26.85	-10	10,275	-0.10%
2020/09/08	82	26.43	82	26.63	26.80	0	10,047	0.00%
2020/09/07	50	26.92	53	27.15	26.55	-3	9,623	-0.03%
2020/09/04	3	26.77	8	26.96	26.50	-5	8,815	-0.06%
2020/09/03	54	26.31	52	26.73	27.05	2	8,244	0.02%
2020/09/02	12	24.14	79.9	24.90	24.90	-67.9	7,000	-0.97%
2020/09/01	4	22.74	11	22.82	22.65	-7	6,496	-0.11%
2020/08/31	21	22.23	32	22.39	22.45	-11	6,234	-0.18%
2020/08/28	26	21.41	18	21.59	21.90	8	6,041	0.13%
2020/08/27	2	21.00	7	21.62	21.90	-5	5,673	-0.09%
2020/08/26	15	20.33	16	20.18	19.95	-1	5,067	-0.02%
2020/08/25	0	0.00	2	20.20	20.20	-2	5,032	-0.04%
2020/08/24	10	20.00	0	0.00	19.85	10	4,915	0.20%
2020/08/21	0	0.00	7	19.37	19.55	-7	4,886	-0.14%
2020/08/20	8	19.09	10	19.49	18.85	-2	4,963	-0.04%
2020/08/19	46	20.80	20	21.21	20.90	26	4,736	0.55%
2020/08/18	1	19.80	5	19.29	19.80	-4	4,266	-0.09%
2020/08/17	2	18.75	0	0.00	18.80	2	4,145	0.05%
2020/08/14	0	0.00	3	18.72	18.75	-3	4,257	-0.07%
2020/08/13	2	18.33	0	0.00	18.10	2	4,284	0.05%
2020/08/12	0	0.00	6	18.78	18.70	-6	4,213	-0.14%
2020/08/06	0	0.00	3	18.00	17.90	-3	4,075	-0.07%
2020/08/05	0	0.00	2	18.00	18.00	-2	4,059	-0.05%
2020/07/28	0	0.00	2	17.03	16.55	-2	4,115	-0.05%
2020/07/27	2	17.10	0	0.00	17.00	2	4,220	0.05%
2020/07/15	3	18.18	0	0.00	17.65	3	4,287	0.07%
2020/07/13	0	0.00	5	17.95	17.95	-5	4,277	-0.12%
2020/07/10	2	17.98	0	0.00	17.60	2	4,264	0.05%
2020/07/09	9	18.47	0	0.00	18.45	9	4,237	0.21%
2020/07/08	0	0.00	4	19.15	18.70	-4	4,216	-0.09%
2020/07/06	2	18.90	0	0.00	18.80	2	4,142	0.05%
2020/07/03	15	18.83	16	19.11	19.20	-1	4,183	-0.02%
2020/07/02	1	18.50	1	18.45	18.60	0	4,055	0.00%
2020/07/01	27	19.08	15	18.86	18.65	12	3,990	0.30%
2020/06/30	1	18.20	27	17.97	18.60	-26	3,672	-0.71%
2020/06/29	25	17.05	5	17.15	16.95	20	3,300	0.61%
2020/06/23	5	16.05	0	0.00	16.05	5	3,208	0.16%
2020/06/16	0	0.00	7	16.20	16.20	-7	3,229	-0.22%
2020/06/15	1	16.00	0	0.00	15.85	1	3,309	0.03%
2020/06/10	0	0.00	1	17.35	17.45	-1	3,377	-0.03%
2020/06/03	0	0.00	4	16.75	16.70	-4	3,412	-0.12%
2020/06/02	0	0.00	5	16.55	16.70	-5	3,385	-0.15%
2020/05/27	5	16.75	1	16.95	16.75	4	3,387	0.12%
2020/05/26	1	16.05	0	0.00	15.95	1	3,206	0.03%
2020/05/25	2	16.03	0	0.00	16.05	2	3,187	0.06%
2020/05/22	0	0.00	6	16.15	16.05	-6	3,160	-0.19%
2020/05/21	12	16.33	12	16.40	16.65	0	3,123	0.00%
2020/05/20	1	15.10	4	16.10	16.15	-3	2,953	-0.10%
2020/05/13	1	15.80	0	0.00	15.55	1	2,913	0.03%
2020/05/12	2	15.85	0	0.00	15.70	2	2,917	0.07%
2020/05/11	1	16.15	1	16.15	16.10	0	2,905	0.00%
2020/05/06	2	15.73	0	0.00	15.70	2	2,807	0.07%
2020/05/05	1	15.50	0	0.00	15.45	1	2,781	0.04%
2020/04/30	3	16.03	2	15.70	15.80	1	2,776	0.04%
2020/04/29	1	15.40	2	15.83	15.85	-1	2,673	-0.04%
2020/04/28	1	14.25	0	0.00	14.45	1	2,607	0.04%
2020/04/24	2	13.98	0	0.00	14.15	2	2,632	0.08%
2020/04/16	0	0.00	1	13.95	14.10	-1	2,579	-0.04%
2020/04/09	1	13.90	0	0.00	13.85	1	2,617	0.04%
2020/04/08	2	14.00	1	14.30	14.30	1	2,552	0.04%
2020/03/27	1	12.60	0	0.00	12.10	1	2,434	0.04%
2020/03/25	1	12.50	0	0.00	12.45	1	2,416	0.04%
2020/03/24	3	12.35	0	0.00	12.25	3	2,414	0.12%
2020/03/23	0	0.00	0	13.15	11.70	0	2,498	0.00%
2020/03/20	2	12.05	2	12.00	12.00	0	2,506	0.00%
2020/03/19	0	0.00	14	11.26	11.15	-14	2,494	-0.56%
2020/03/18	0	0.00	60	11.10	11.60	-60	2,404	-2.50%
2020/03/17	0	0.00	450	10.10	11.15	-450	2,353	-19.12%	大賣/鉅額交易
2020/03/03	1	16.50	0	0.00	16.70	1	1,944	0.05%
2020/02/20	0	0.00	2	16.75	16.70	-2	2,014	-0.10%
2020/02/14	1	17.35	0	0.00	16.95	1	2,048	0.05%
2020/02/12	0	0.00	2	16.40	16.45	-2	2,017	-0.10%
2020/02/10	0	0.00	1	16.00	16.00	-1	2,042	-0.05%
2020/02/06	3	16.98	0	0.00	16.75	3	2,075	0.14%
2020/01/31	0	0.00	2	17.25	17.15	-2	1,975	-0.10%
2020/01/17	0	0.00	5	19.56	19.70	-5	1,923	-0.26%
2020/01/15	2	19.15	0	0.00	19.15	2	1,936	0.10%
2020/01/14	0	0.00	1	19.10	19.05	-1	1,929	-0.05%
2020/01/06	0	0.00	2	19.80	19.60	-2	2,002	-0.10%
2020/01/03	3	20.42	0	0.00	20.25	3	2,010	0.15%
2020/01/02	0	0.00	1	20.40	20.45	-1	1,951	-0.05%
2019/12/31	5	20.30	0	0.00	20.20	5	1,940	0.26%
2019/12/30	1	20.15	0	0.00	20.15	1	1,901	0.05%
2019/12/19	0	0.00	1	20.40	20.15	-1	2,022	-0.05%
2019/12/18	11	20.47	0	0.00	20.45	11	2,031	0.54%
2019/12/11	0	0.00	1	19.55	19.55	-1	2,103	-0.05%
2019/12/06	1	19.50	2	19.65	19.45	-1	2,192	-0.05%
2019/12/05	2	19.15	0	0.00	19.00	2	2,288	0.09%
2019/12/04	1	19.00	0	0.00	19.05	1	2,646	0.04%
2019/11/28	0	0.00	3	20.10	19.90	-3	2,901	-0.10%
2019/11/27	3	20.45	0	0.00	20.00	3	2,957	0.10%
2019/11/26	2	20.55	12	20.50	20.10	-10	2,957	-0.34%
2019/11/25	5	19.05	0	0.00	19.10	5	2,852	0.18%
2019/11/19	0	0.00	3	19.50	19.45	-3	3,052	-0.10%
2019/11/11	6	20.00	0	0.00	19.95	6	3,625	0.17%
2019/10/25	1	21.25	0	0.00	21.30	1	5,373	0.02%
2019/10/15	0	0.00	4	20.65	20.80	-4	7,441	-0.05%
2019/10/14	5	19.90	0	0.00	19.85	5	7,649	0.07%
2019/10/04	5	20.70	5	20.55	20.55	0	8,381	0.00%
2019/09/27	1	21.00	0	0.00	21.00	1	8,526	0.01%
2019/09/24	4	21.60	5	21.57	21.50	-1	8,981	-0.01%
2019/09/20	11	20.65	14	21.28	21.45	-3	9,075	-0.03%
2019/09/19	2	20.68	6	20.65	20.60	-4	9,015	-0.04%
2019/09/18	0	0.00	3	21.28	21.25	-3	9,003	-0.03%
2019/09/17	0	0.00	1	21.35	21.30	-1	9,031	-0.01%
2019/09/10	1	21.85	1	21.75	21.45	0	9,316	0.00%
2019/09/09	61	21.70	1	21.40	21.40	60	9,323	0.64%
2019/09/06	13	22.23	5	22.05	21.90	8	9,289	0.09%
2019/09/05	1	24.40	5	24.26	23.90	-4	9,024	-0.04%
2019/09/02	0	0.00	12	23.00	23.35	-12	9,293	-0.13%
2019/08/29	2	22.85	0	0.00	23.10	2	9,461	0.02%
2019/08/28	0	0.00	2	23.25	22.65	-2	9,760	-0.02%
2019/08/26	2	22.55	0	0.00	22.35	2	10,039	0.02%
2019/08/23	1	23.05	0	0.00	23.05	1	10,056	0.01%
2019/08/21	0	0.00	14	22.86	23.30	-14	10,069	-0.14%
2019/08/20	7	23.48	0	0.00	23.30	7	10,023	0.07%
2019/08/19	1	23.85	0	0.00	23.60	1	10,087	0.01%
2019/08/16	2	23.80	3	24.03	23.90	-1	10,136	-0.01%
2019/08/15	12	23.78	1	23.60	23.55	11	10,122	0.11%
2019/08/14	4	24.40	35	24.28	24.10	-31	10,156	-0.31%
2019/08/13	5	24.57	10	24.64	24.55	-5	10,196	-0.05%
2019/08/12	34	25.11	19	25.33	25.20	15	10,248	0.15%
2019/08/06	6	23.56	5	23.80	23.80	1	10,275	0.01%
2019/08/05	1	24.20	10	24.00	23.40	-9	10,442	-0.09%
2019/08/02	4	24.26	1	23.75	24.20	3	10,482	0.03%
2019/08/01	1	25.05	2	25.00	24.75	-1	10,520	-0.01%
2019/07/31	3	24.67	3	25.18	25.15	0	10,606	0.00%
2019/07/30	38	24.34	4	24.45	24.50	34	10,724	0.32%
2019/07/29	11	25.81	0	0.00	25.45	11	10,701	0.10%
2019/07/26	18	24.78	74	25.03	25.00	-56	10,917	-0.51%
2019/07/25	25	25.88	26	25.06	24.85	-1	10,930	-0.01%
2019/07/24	3	25.08	9	25.03	25.20	-6	10,584	-0.06%
2019/07/23	23	24.88	26	25.12	25.30	-3	10,457	-0.03%
2019/07/22	1	23.55	1	23.65	23.55	0	10,439	0.00%
2019/07/19	1	23.20	2	23.30	23.20	-1	10,781	-0.01%
2019/07/18	3	23.98	28	23.80	23.20	-25	10,979	-0.23%
2019/07/17	15	24.19	0	0.00	24.60	15	11,513	0.13%
2019/07/16	22	23.65	5	23.72	23.95	17	11,728	0.14%
2019/07/15	20	23.79	17	23.82	23.80	3	11,692	0.03%
2019/07/11	2	22.15	0	0.00	22.20	2	11,660	0.02%
2019/07/10	3	22.42	3	22.30	22.00	0	12,245	0.00%
2019/07/05	6	22.18	14	22.07	22.05	-8	13,022	-0.06%
2019/07/03	2	22.48	1	22.25	22.20	1	12,998	0.01%
2019/07/02	5	23.03	0	0.00	23.00	5	13,012	0.04%
2019/07/01	1	23.50	20	23.08	23.20	-19	12,990	-0.15%
2019/06/26	0	0.00	2	21.78	21.95	-2	13,095	-0.02%
2019/06/25	7	21.66	0	0.00	21.70	7	13,071	0.05%
2019/06/24	8	21.90	5	22.00	21.95	3	13,025	0.02%
2019/06/21	5	22.18	0	0.00	21.90	5	12,986	0.04%
2019/06/20	1	23.00	4	23.01	22.65	-3	12,853	-0.02%
2019/06/18	0	0.00	5	21.99	21.90	-5	12,754	-0.04%
2019/06/17	1	21.75	8	22.19	21.80	-7	12,716	-0.06%
2019/06/14	0	0.00	3	22.45	22.00	-3	12,645	-0.02%
2019/06/13	13	22.89	0	0.00	22.60	13	12,537	0.10%
2019/06/12	1	23.30	0	0.00	23.10	1	12,451	0.01%
2019/06/11	1	23.70	5	23.65	23.50	-4	12,353	-0.03%
2019/06/10	10	23.80	8	23.76	23.80	2	12,185	0.02%
2019/06/06	7	22.36	0	0.00	22.75	7	11,932	0.06%
2019/06/05	1	22.90	0	0.00	22.30	1	11,846	0.01%
2019/06/04	2	22.90	4	23.08	22.75	-2	11,667	-0.02%
2019/06/03	11	21.93	8	22.20	22.40	3	11,335	0.03%
2019/05/31	13	22.36	11	22.11	22.00	2	11,230	0.02%
2019/05/30	1	21.65	1	21.40	21.30	0	10,963	0.00%
2019/05/27	2	21.20	2	21.00	21.00	0	10,773	0.00%
2019/05/23	1	20.60	1	21.15	20.70	0	10,643	0.00%
2019/05/21	4	21.95	4	22.25	22.40	0	10,428	0.00%
2019/05/17	3	22.63	0	0.00	21.90	3	10,078	0.03%
2019/05/16	5	23.60	10	23.50	23.05	-5	9,818	-0.05%
2019/05/14	8	21.83	0	0.00	22.45	8	9,414	0.08%
2019/05/09	2	23.10	1	23.05	23.00	1	8,785	0.01%
2019/05/07	1	24.35	0	0.00	23.60	1	8,399	0.01%
2019/05/06	2	23.40	2	24.35	24.05	0	8,129	0.00%
2019/05/03	9	23.72	1,261	23.87	23.95	-1,252	7,886	-15.87%	大賣/鉅額交易
2019/05/02	2	22.53	2	22.55	22.50	0	7,352	0.00%
2019/04/29	3	22.88	2	23.20	22.60	1	7,013	0.01%
2019/04/26	202	23.30	0	0.00	23.30	202	6,700	3.01%	大買/鉅額交易
2019/04/25	4	25.23	5	25.34	25.85	-1	6,242	-0.02%
2019/04/23	1	24.95	2	24.85	25.90	-1	5,533	-0.02%
2019/04/22	600	24.75	10	24.75	24.75	590	4,816	12.25%	大買/鉅額交易
2019/04/19	0	0.00	3	22.25	22.50	-3	4,435	-0.07%
2019/04/18	309	22.30	16	22.68	22.65	293	4,305	6.81%	大買/鉅額交易
2019/04/17	165	21.72	6	21.93	22.00	159	3,889	4.09%	大買/鉅額交易
2019/04/16	12	22.17	7	21.84	21.60	5	3,652	0.14%
2019/04/15	2	21.98	4	21.69	22.10	-2	3,007	-0.07%
2019/04/12	7	19.72	8	19.81	20.10	-1	2,737	-0.04%
2019/04/11	20	18.75	25	18.88	18.85	-5	2,404	-0.21%
2019/04/09	1	17.10	0	0.00	17.00	1	1,978	0.05%
2019/04/08	1	17.50	0	0.00	17.40	1	1,925	0.05%
2019/04/03	2	17.20	0	0.00	17.55	2	1,775	0.11%
2019/04/02	11	17.15	9	17.36	17.35	2	1,646	0.12%
2019/03/29	3	15.27	10	15.15	15.40	-7	1,216	-0.58%
2019/03/27	1	14.65	1	14.75	14.55	0	1,081	0.00%
2019/03/13	10	13.98	0.2	13.95	14.00	9.9	897	1.10%
2019/02/26	0	0.00	2	14.25	14.15	-2	878	-0.23%
2019/02/15	0	13.55	0	0.00	13.65	0	743	0.00%
2019/02/12	2	13.40	0	13.55	13.60	2	731	0.27%
2019/01/18	0	0.00	1	14.10	14.10	-1	682	-0.15%
2019/01/17	1	14.30	0	0.00	14.00	1	682	0.15%
2019/01/16	0	0.00	2	14.70	14.70	-2	645	-0.31%
2019/01/15	2	14.58	4	14.50	14.55	-2	623	-0.32%
2019/01/14	5	14.75	2	14.58	14.50	3	596	0.50%
2019/01/11	2	14.20	19	14.25	14.20	-17	523	-3.25%
2019/01/10	19	13.83	1	13.95	14.05	18	464	3.87%
2018/10/22	0	0.00	10	10.75	10.80	-10	391	-2.55%
2018/09/04	0	0.00	5	12.15	12.10	-5	482	-1.04%
2018/08/27	5	12.05	0	0.00	12.20	5	491	1.02%
2018/08/13	0	0.00	0	14.15	12.20	0	506	0.00%
2018/08/02	0	0.00	0	13.05	13.00	0	467	0.00%
2018/08/01	0	0.00	0.5	13.05	13.10	-0.5	464	-0.11%
2018/07/31	0	0.00	3	13.10	13.05	-3	460	-0.65%
2018/06/29	0	0.00	1	14.25	14.10	-1	417	-0.24%
2018/06/28	0	0.00	8	14.16	14.00	-8	410	-1.95%
2018/04/18	0	0.00	2	13.80	13.75	-2	714	-0.28%
2018/03/23	1	14.70	1	14.55	14.55	0	935	0.00%
2018/03/16	2	14.95	0	0.00	14.95	2	1,000	0.20%
2018/03/12	0	0.00	2	15.58	15.55	-2	995	-0.20%
2018/03/09	2	15.20	0	0.00	15.15	2	906	0.22%
2018/02/21	0	0.00	2	14.85	14.85	-2	1,013	-0.20%
2018/02/12	2	14.63	0	0.00	14.65	2	1,011	0.20%