合勤控 (3704)-台新-松江券商分點個股進出

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
41.20
漲跌
▲0.90
漲幅
+2.23%
成交量
4,622張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:13:35(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3	40.75	3	40.68	41.20	0	3,973	0.00%
2024/05/16	1	40.60	0	0.00	40.35	1	3,964	0.03%
2024/05/07	17	39.61	12	39.75	39.70	5	4,123	0.12%
2024/04/22	11	41.05	11	41.70	41.05	0	4,046	0.00%
2024/04/19	2	42.25	0	0.00	41.60	2	4,028	0.05%
2024/04/15	0.1	45.55	0	0.00	45.00	0.1	3,975	0.00%
2024/04/11	5	46.20	0	0.00	45.80	5	3,955	0.13%
2024/04/10	5	47.04	3	47.05	46.60	2	3,956	0.05%
2024/04/09	3	47.70	0	0.00	47.15	3	3,942	0.08%
2024/04/08	1	47.75	0	0.00	47.60	1	3,932	0.03%
2024/04/03	3	46.35	10.2	47.40	47.60	-7.2	3,890	-0.18%
2024/04/01	1.2	47.38	0	0.00	47.00	1.2	3,867	0.03%
2024/03/29	4	47.85	300	46.98	46.65	-296	3,756	-7.88%	大賣/鉅額交易
2024/03/28	0.2	48.35	0	0.00	48.00	0.2	3,645	0.00%
2024/03/27	1	46.55	11	49.08	49.35	-10	3,444	-0.29%
2024/03/26	9	46.54	0	0.00	46.05	9	3,353	0.27%
2024/03/25	1	48.50	1	49.25	47.60	0	3,316	0.00%
2024/03/22	10	49.70	10	49.95	49.70	0	3,287	0.00%
2024/03/21	1	50.50	3	50.40	50.10	-2	3,078	-0.06%
2024/03/20	0	0.00	3	49.80	48.05	-3	2,792	-0.11%
2024/03/14	1	49.30	2	48.43	47.70	-1	2,908	-0.03%
2024/03/12	0	0.00	1	45.50	46.70	-1	2,769	-0.04%
2024/03/06	1	45.75	0	0.00	45.45	1	3,252	0.03%
2024/03/04	8	46.25	1	46.15	46.40	7	3,660	0.19%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/26	0	0.00	6	46.50	46.25	-6	3,920	-0.15%
2024/02/21	1	47.10	0	0.00	46.50	1	4,000	0.02%
2024/02/19	0	0.00	2	46.50	47.00	-2	3,987	-0.05%
2024/02/16	2	43.70	3	43.85	44.70	-1	3,988	-0.03%
2024/02/15	1	45.80	1	45.80	46.30	0	3,936	0.00%
2024/02/02	3	46.68	0	0.00	46.65	3	4,004	0.07%
2024/01/31	6	48.00	2	48.40	47.75	4	4,120	0.10%
2024/01/30	1	48.55	10	49.03	48.50	-9	4,274	-0.21%
2024/01/29	13	48.05	0	0.00	48.90	13	4,398	0.30%
2024/01/24	3	49.57	2	49.65	49.25	1	5,089	0.02%
2024/01/23	0	0.00	2	49.70	49.95	-2	5,438	-0.04%
2024/01/22	0	0.00	25	49.61	49.40	-25	5,630	-0.44%
2024/01/18	10	48.10	10	48.15	48.10	0	6,275	0.00%
2024/01/17	10	48.70	2	48.70	48.75	8	6,878	0.12%
2024/01/16	2	48.90	0	0.00	49.10	2	7,088	0.03%
2024/01/12	5	48.00	0	0.00	48.00	5	7,356	0.07%
2024/01/11	0	0.00	1	49.05	48.90	-1	7,666	-0.01%
2024/01/10	0	48.00	2	48.03	47.80	-2	7,894	-0.03%
2024/01/09	9	48.26	8	48.30	48.25	1	8,045	0.01%
2024/01/08	12	49.18	0	0.00	49.00	12	8,052	0.15%
2024/01/04	11	49.19	8	49.30	49.15	3	8,104	0.04%
2024/01/03	2	49.48	3	49.63	49.80	-1	8,103	-0.01%
2024/01/02	21	50.40	21	50.39	50.40	0	8,119	0.00%
2023/12/29	12	50.84	0	0.00	50.80	12	8,197	0.15%
2023/12/28	2	50.60	0	0.00	50.50	2	8,219	0.02%
2023/12/27	1	50.70	0	0.00	50.70	1	8,249	0.01%
2023/12/25	2	50.80	0	0.00	50.30	2	8,371	0.02%
2023/12/22	3	50.90	0	0.00	50.50	3	8,438	0.04%
2023/12/21	0	50.90	0	0.00	50.50	0	8,439	0.00%
2023/12/20	1	52.30	1.4	52.75	52.00	-0.4	8,398	0.00%
2023/12/19	51	50.60	91	50.47	50.90	-40	8,363	-0.48%
2023/12/18	93	54.47	0	0.00	52.70	93	8,309	1.12%
2023/12/14	3	54.60	2	54.50	54.50	1	8,327	0.01%
2023/12/13	2	54.45	7	54.79	54.50	-5	8,395	-0.06%
2023/12/12	0	53.10	1	53.40	52.70	-1	8,449	-0.01%
2023/12/11	0	0.00	1	53.50	53.50	-1	8,671	-0.01%
2023/12/07	7	51.90	7	52.60	51.90	0	9,357	0.00%
2023/12/06	0	52.80	0	0.00	52.80	0	9,495	0.00%
2023/12/05	22	53.43	20	53.06	53.50	2	9,723	0.02%
2023/12/04	1	54.70	5	54.32	54.00	-4	10,200	-0.04%
2023/12/01	11	54.81	4	54.43	53.90	7	10,257	0.07%
2023/11/30	0	0.00	14	54.89	56.00	-14	10,021	-0.14%
2023/11/29	8	52.96	12	53.25	54.10	-4	9,771	-0.04%
2023/11/28	1	52.10	1	52.50	52.50	0	9,621	0.00%
2023/11/27	0	0.00	3	51.87	51.60	-3	9,608	-0.03%
2023/11/24	0.5	52.40	8.5	52.21	52.40	-8	9,529	-0.08%
2023/11/20	7	50.46	1	51.00	50.90	6	9,467	0.06%
2023/11/17	8.1	49.51	7	49.95	49.95	1.1	9,524	0.01%
2023/11/16	5.1	49.52	1	49.50	49.55	4.1	9,555	0.04%
2023/11/15	7.2	50.63	5	50.53	49.75	2.2	9,636	0.02%
2023/11/14	11	49.97	10	50.17	50.40	1	9,847	0.01%
2023/11/13	0.1	49.10	0	0.00	49.05	0.1	9,868	0.00%
2023/11/10	14	49.05	19	49.14	49.00	-5	9,861	-0.05%
2023/11/09	9.1	50.64	7	50.25	49.65	2.1	9,814	0.02%
2023/11/08	7.1	51.96	29	52.02	51.90	-21.9	9,719	-0.23%
2023/11/07	27.2	52.08	32	52.01	51.80	-4.8	9,737	-0.05%
2023/11/06	19.6	54.63	13	54.55	53.50	6.6	9,628	0.07%
2023/11/03	9	54.08	3	54.87	54.20	6	9,586	0.06%
2023/11/02	25	54.52	59	55.39	54.50	-34	9,547	-0.36%
2023/11/01	69	53.46	13	53.39	53.60	56	9,320	0.60%
2023/10/31	39	55.32	37	55.16	54.60	2	9,116	0.02%
2023/10/30	20	54.37	118.1	54.67	54.50	-98.1	8,906	-1.10%	大賣/
2023/10/27	129	54.66	55.1	54.11	54.20	73.9	8,926	0.83%	大買/
2023/10/26	50	53.29	35	53.07	53.20	15	8,793	0.17%
2023/10/25	22	53.40	52	55.12	53.80	-30	8,600	-0.35%
2023/10/24	29	51.65	23	51.62	52.30	6	8,070	0.07%
2023/10/23	39	50.46	39	50.29	49.70	0	7,970	0.00%
2023/10/20	31	51.13	17	51.33	51.10	14	7,969	0.18%
2023/10/19	10	48.85	18.1	51.18	51.70	-8.1	7,973	-0.10%
2023/10/18	20	49.15	24	48.35	49.15	-4	7,759	-0.05%
2023/10/17	3	48.80	2.1	48.59	47.80	0.9	7,642	0.01%
2023/10/16	5	45.90	0	0.00	46.35	5	7,756	0.06%
2023/10/13	4	47.28	1	47.15	46.90	3	8,279	0.04%
2023/10/12	6	48.03	1	47.75	47.70	5	8,758	0.06%
2023/10/11	9.1	48.05	8	48.70	48.00	1.1	9,279	0.01%
2023/10/06	0.1	49.40	15	49.70	49.10	-14.9	9,802	-0.15%
2023/10/05	0	0.00	17	50.14	50.10	-17	10,094	-0.17%
2023/10/04	28	48.39	8	48.30	48.30	20	10,295	0.19%
2023/10/03	0	0.00	28	49.52	49.00	-28	10,417	-0.27%
2023/10/02	36	50.14	20	50.33	50.50	16	10,622	0.15%
2023/09/28	0	0.00	8	48.91	50.00	-8	10,858	-0.07%
2023/09/27	37	48.79	54	48.59	48.40	-17	11,149	-0.15%
2023/09/26	1	50.70	18	50.26	50.10	-17	11,794	-0.14%
2023/09/22	19	49.53	1	50.30	50.40	18	13,059	0.14%
2023/09/21	1.2	49.08	30	49.43	49.20	-28.8	13,266	-0.22%
2023/09/20	18.1	50.20	46	50.47	50.20	-27.9	13,266	-0.21%
2023/09/19	5	52.20	5	51.00	51.00	0	13,223	0.00%
2023/09/18	10	51.80	1	52.30	51.70	9	13,148	0.07%
2023/09/15	20	52.95	1	53.80	52.80	19	12,973	0.15%
2023/09/14	51	54.66	5	55.74	54.50	46	12,763	0.36%
2023/09/13	46	54.18	7.2	54.56	54.50	38.8	12,510	0.31%
2023/09/12	3.3	54.52	10	54.58	55.50	-6.8	12,206	-0.06%
2023/09/11	32	52.08	42	51.92	51.80	-10	11,812	-0.08%
2023/09/08	10	52.22	7	52.16	52.20	3	11,697	0.03%
2023/09/07	5	51.76	9.1	52.41	52.00	-4.1	11,481	-0.04%
2023/09/06	0.3	50.00	4	50.18	50.30	-3.8	10,955	-0.03%
2023/09/05	8	48.21	3	48.20	48.15	5	10,788	0.05%
2023/09/01	9	47.05	0	0.00	46.95	9	10,780	0.08%
2023/08/24	3	48.58	2	48.78	48.80	1	11,390	0.01%
2023/08/23	2	48.80	2	49.58	48.25	0	11,415	0.00%
2023/08/22	1	47.80	1	48.30	47.90	0	11,388	0.00%
2023/08/21	1	47.20	2	47.78	46.95	-1	11,404	-0.01%
2023/08/18	6.1	47.99	4	46.83	46.80	2.1	11,447	0.02%
2023/08/17	0	0.00	1	51.80	52.00	-1	11,238	-0.01%
2023/08/14	0	0.00	2.6	49.55	49.00	-2.6	11,502	-0.02%
2023/08/11	0	0.00	2	50.40	50.00	-2	11,680	-0.02%
2023/08/10	31	51.01	28	50.10	50.40	3	11,659	0.03%
2023/08/09	1	52.00	0	0.00	51.80	1	11,666	0.01%
2023/08/08	23	51.50	28	50.99	51.60	-5	11,701	-0.04%
2023/08/07	3	51.20	0	0.00	51.10	3	11,727	0.03%
2023/08/04	38.1	50.33	38	50.27	50.70	0.1	11,766	0.00%
2023/08/02	11	51.35	7	52.70	51.50	4	11,735	0.03%
2023/08/01	38.1	54.17	30	53.97	53.00	8.1	11,710	0.07%
2023/07/31	13	54.43	7.1	54.02	54.00	5.9	11,505	0.05%
2023/07/28	0.1	53.60	1.9	53.54	53.50	-1.8	11,278	-0.02%
2023/07/27	0	0.00	1	54.90	54.40	-1	11,219	-0.01%
2023/07/26	8.5	54.98	43	56.10	54.80	-34.5	11,207	-0.31%
2023/07/25	1	56.90	50	56.33	55.80	-49	11,333	-0.43%
2023/07/24	65	57.06	66	56.39	56.70	-1	11,244	-0.01%
2023/07/21	26	57.73	49	57.76	57.60	-23	11,102	-0.21%
2023/07/20	24	60.04	10	59.40	59.10	14	11,050	0.13%
2023/07/19	25	61.94	9	59.67	59.30	16	10,975	0.15%
2023/07/18	21.3	63.18	16	62.85	62.00	5.3	10,892	0.05%
2023/07/17	70	63.63	48	64.71	65.70	22	10,605	0.21%
2023/07/14	10	61.00	14	61.09	61.80	-4	10,948	-0.04%
2023/07/13	16	56.76	19	58.33	57.30	-3	10,666	-0.03%
2023/07/12	72	55.14	39	55.51	55.00	33	10,168	0.32%
2023/07/11	27	54.33	15	55.07	55.70	12	9,857	0.12%
2023/07/10	27	53.86	7	53.80	53.80	20	9,630	0.21%
2023/07/07	3	54.47	3	55.03	54.10	0	9,521	0.00%
2023/07/06	1	55.00	3.7	55.62	55.70	-2.7	9,299	-0.03%
2023/07/05	6	54.65	2	55.05	54.70	4	9,021	0.04%
2023/07/04	33.2	52.60	30.9	53.70	53.60	2.3	8,640	0.03%
2023/07/03	6	50.21	3	49.30	51.10	3	7,928	0.04%
2023/06/30	9	46.25	37.1	46.09	46.50	-28.1	7,340	-0.38%
2023/06/29	1	44.25	12.9	43.53	43.30	-11.9	6,640	-0.18%
2023/06/27	2	40.40	1	40.65	40.35	1	6,381	0.02%
2023/06/26	1	41.10	0	0.00	41.05	1	6,429	0.02%
2023/06/19	6	42.52	0	0.00	42.25	6	6,502	0.09%
2023/06/15	0	0.00	3	42.40	42.45	-3	6,480	-0.05%
2023/06/14	4	42.38	0.1	42.65	42.70	3.9	6,485	0.06%
2023/06/13	3	41.90	1	41.85	41.55	2	6,601	0.03%
2023/06/12	2	41.75	5	41.90	41.60	-3	6,607	-0.05%
2023/06/08	11	41.60	0	0.00	41.50	11	6,758	0.16%
2023/06/07	0.2	42.30	0	0.00	42.30	0.2	6,742	0.00%
2023/06/06	0	0.00	2	42.88	42.65	-2	6,759	-0.03%
2023/06/05	57	43.49	0	0.00	43.40	57	6,761	0.84%
2023/06/02	6	43.35	4	43.80	43.05	2	6,782	0.03%
2023/06/01	17	43.49	2	43.68	43.55	15	6,780	0.22%
2023/05/31	22	44.55	214	44.52	44.50	-192	6,732	-2.85%	大賣/鉅額交易
2023/05/30	13	44.06	4	44.65	45.20	9	6,569	0.14%
2023/05/29	204	43.74	3	43.27	43.85	201	6,305	3.19%	大買/鉅額交易
2023/05/26	4	42.83	12	43.35	42.20	-8	6,247	-0.13%
2023/05/25	200	43.63	15	43.40	43.25	185	6,220	2.97%	大買/鉅額交易
2023/05/22	0	0.00	1	42.65	42.70	-1	6,191	-0.02%
2023/05/19	3	42.15	5	42.70	41.90	-2	6,263	-0.03%
2023/05/18	8	43.48	44	43.68	42.95	-36	6,295	-0.57%
2023/05/17	18	42.59	14.5	42.26	42.95	3.5	6,108	0.06%
2023/05/16	2	41.13	1.7	41.07	41.25	0.3	6,065	0.01%
2023/05/15	35	40.93	67.2	41.17	40.80	-32.2	6,372	-0.51%
2023/05/12	82	41.10	1	40.35	41.35	81	6,350	1.28%
2023/05/11	22	39.50	15	40.20	39.25	7	6,319	0.11%
2023/05/10	1	40.90	2	41.25	40.40	-1	6,304	-0.02%
2023/05/09	24	39.91	23	40.34	39.90	1	6,282	0.02%
2023/05/08	2	41.20	8.2	41.57	41.30	-6.2	6,264	-0.10%
2023/05/04	0	40.30	0	0.00	40.80	0	6,627	0.00%
2023/05/03	5	41.08	6	40.74	40.70	-1	6,891	-0.01%
2023/05/02	12.5	41.30	9	41.31	41.30	3.5	6,903	0.05%
2023/04/28	23	41.03	14	41.09	41.25	9	6,910	0.13%
2023/04/27	3.2	39.44	4	39.71	39.65	-0.8	6,696	-0.01%
2023/04/26	2.2	39.41	0	0.00	39.50	2.2	6,751	0.03%
2023/04/25	25	40.10	30	39.59	39.50	-5	6,822	-0.07%
2023/04/24	0.2	40.60	0	0.00	40.40	0.2	6,932	0.00%
2023/04/21	1.1	42.07	1	41.20	40.20	0.1	7,310	0.00%
2023/04/20	29.4	43.32	22	43.45	42.85	7.4	7,429	0.10%
2023/04/19	19.4	45.25	19	45.49	45.40	0.4	7,285	0.00%
2023/04/18	4	41.58	16.6	42.41	43.90	-12.6	6,706	-0.19%
2023/04/17	0	0.00	2.5	39.78	39.95	-2.5	6,806	-0.04%
2023/04/14	2	39.20	0	0.00	38.80	2	7,088	0.03%
2023/04/13	0	0.00	3	39.12	39.00	-3	7,168	-0.04%
2023/04/12	2	38.65	0	0.00	38.65	2	7,161	0.03%
2023/04/10	0	0.00	1	37.50	37.55	-1	7,145	-0.01%
2023/04/06	0	0.00	2	36.98	37.25	-2	7,189	-0.03%
2023/03/30	4	37.03	0	0.00	37.15	4	7,269	0.06%
2023/03/28	0.5	36.65	1	37.30	36.55	-0.6	7,547	-0.01%
2023/03/27	0.5	37.50	0	0.00	37.35	0.5	7,572	0.01%
2023/03/24	1.5	37.03	0	0.00	37.00	1.5	7,605	0.02%
2023/03/21	1.2	36.58	0	0.00	36.55	1.2	7,630	0.02%
2023/03/17	2	37.50	2	37.45	37.55	0	7,583	0.00%
2023/03/16	0.1	36.95	0	0.00	37.00	0.1	7,551	0.00%
2023/03/15	0	0.00	10	39.80	39.60	-10	7,418	-0.13%
2023/03/14	13	39.85	12	40.15	39.85	1	7,401	0.01%
2023/03/13	0	0.00	1	40.40	41.45	-1	7,325	-0.01%
2023/03/10	0	0.00	1	41.35	40.40	-1	7,281	-0.01%
2023/03/09	0	0.00	13	40.39	41.00	-13	7,308	-0.18%
2023/03/07	10	40.92	0	0.00	41.10	10	7,709	0.13%
2023/03/06	14	40.56	1	40.55	40.55	13	7,721	0.17%
2023/03/03	22.5	40.57	26	40.11	40.10	-3.5	7,850	-0.04%
2023/03/02	6	40.22	6	40.02	40.20	0	7,791	0.00%
2023/03/01	5	40.10	3	39.57	39.70	2	7,732	0.03%
2023/02/24	19	39.39	17	39.31	39.15	2	7,673	0.03%
2023/02/23	10	39.50	10	39.45	39.55	0	7,638	0.00%
2023/02/22	28.1	38.90	58.8	38.71	38.90	-30.7	7,635	-0.40%
2023/02/21	1	40.05	2	39.95	39.60	-1	7,611	-0.01%
2023/02/20	10	40.31	5	40.39	40.40	5	7,538	0.07%
2023/02/17	2	40.28	3	40.05	39.80	-1	7,470	-0.01%
2023/02/16	0	0.00	0.9	40.15	40.10	-0.9	7,411	-0.01%
2023/02/14	22	39.28	18	39.57	39.20	4	7,415	0.05%
2023/02/13	2	39.38	15	39.91	39.85	-13	7,365	-0.18%
2023/02/10	25	38.55	23	38.45	38.00	2	7,052	0.03%
2023/02/09	3	38.30	1	38.50	38.55	2	7,002	0.03%
2023/02/08	2	38.75	0	0.00	38.85	2	6,908	0.03%
2023/02/07	0	0.00	1	37.90	38.50	-1	6,809	-0.01%
2023/02/06	2	37.65	2	37.35	37.45	0	6,746	0.00%
2023/02/03	6	38.53	1	38.20	38.20	5	6,678	0.07%
2023/02/02	21.4	39.11	16	39.34	38.40	5.4	6,569	0.08%
2023/02/01	17	37.84	27	37.79	38.20	-10	6,158	-0.16%
2023/01/30	1	36.45	1	36.15	36.50	0	5,826	0.00%
2023/01/13	24.1	35.87	26	36.32	35.80	-1.9	5,644	-0.03%
2023/01/12	8	36.48	4	36.29	36.80	4	5,549	0.07%
2023/01/11	48.4	37.26	46	37.27	36.15	2.4	5,374	0.04%
2023/01/10	8	37.52	32	38.55	39.00	-24	4,943	-0.49%
2023/01/09	47	37.27	26	36.95	36.70	21	4,636	0.45%
2023/01/06	31	38.58	19	36.71	36.90	12	4,523	0.27%
2023/01/05	41	37.90	37	37.80	37.85	4	4,255	0.09%
2023/01/04	9	36.31	12.1	36.90	38.15	-3.1	3,886	-0.08%
2023/01/03	0.2	34.15	0	0.00	34.70	0.2	3,545	0.01%
2022/12/28	14	33.35	14	34.05	33.35	0	3,426	0.00%
2022/12/27	1	34.30	1.9	34.48	34.60	-0.9	3,378	-0.03%
2022/12/26	1	34.15	1	33.95	33.95	0	3,333	0.00%
2022/12/23	1	34.10	1	33.85	33.85	0	3,324	0.00%
2022/12/22	8	34.50	8.2	34.70	34.65	-0.2	3,365	0.00%
2022/12/21	32	34.42	32	33.76	34.55	0	3,342	0.00%
2022/12/20	5	34.95	15	35.02	33.75	-10	3,242	-0.31%
2022/12/16	0	0.00	1	33.70	33.75	-1	3,065	-0.03%
2022/12/14	1	32.85	0	0.00	33.45	1	3,044	0.03%
2022/12/01	0	0.00	3	32.78	32.65	-3	2,817	-0.11%
2022/11/30	7	33.20	3	32.82	32.75	4	2,764	0.15%
2022/11/29	25	35.00	17	35.23	33.85	8	2,614	0.31%
2022/11/28	1	33.00	1	32.85	33.80	0	2,280	0.00%
2022/11/25	6	33.00	7	33.40	33.55	-1	2,214	-0.05%
2022/11/18	16	31.53	15	31.80	31.50	1	2,139	0.05%
2022/11/14	0	0.00	2	32.15	32.55	-2	2,178	-0.09%
2022/11/11	2	32.50	0	0.00	32.30	2	2,325	0.09%
2022/11/10	0	0.00	3	30.40	31.55	-3	2,427	-0.12%
2022/11/09	3	30.80	1	30.75	30.80	2	2,382	0.08%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/07	1	27.15	1	27.45	27.25	0	2,339	0.00%
2022/11/03	0.1	27.00	1	26.80	26.95	-0.9	2,472	-0.04%
2022/11/02	0	0.00	1	26.50	26.60	-1	2,543	-0.04%
2022/10/31	3	25.53	0	0.00	25.65	3	2,911	0.10%
2022/10/26	0.2	25.50	0	0.00	25.55	0.2	3,006	0.01%
2022/10/25	0	0.00	1	26.60	26.35	-1	3,038	-0.03%
2022/10/24	0.3	27.55	0	0.00	27.15	0.3	3,106	0.01%
2022/10/21	0.1	26.95	0	0.00	26.95	0.1	3,171	0.00%
2022/10/17	0.2	27.05	0	0.00	27.05	0.2	3,360	0.01%
2022/09/28	1	24.55	0	0.00	24.20	1	3,449	0.03%
2022/09/26	1	26.00	0	0.00	26.20	1	3,488	0.03%
2022/09/23	1	28.30	0	0.00	28.00	1	3,518	0.03%
2022/09/20	2	30.40	2	30.55	29.40	0	3,510	0.00%
2022/09/19	1	30.80	1	30.60	30.30	0	3,437	0.00%
2022/09/16	0	0.00	3	30.45	30.55	-3	3,389	-0.09%
2022/09/15	2	30.20	0	0.00	30.25	2	3,375	0.06%
2022/09/14	0	0.00	3	29.87	30.60	-3	3,346	-0.09%
2022/09/13	20	30.25	21	30.37	30.25	-1	3,330	-0.03%
2022/09/12	3	29.28	6	29.53	30.05	-3	3,279	-0.09%
2022/09/08	0	0.00	2	28.40	28.65	-2	3,216	-0.06%
2022/09/06	0	0.00	2	27.80	27.70	-2	3,233	-0.06%
2022/09/05	1	27.75	0	0.00	27.40	1	3,233	0.03%
2022/08/29	3	27.30	0	0.00	27.25	3	3,425	0.09%
2022/08/23	0	0.00	3	28.65	28.70	-3	3,354	-0.09%
2022/08/22	2	28.85	0	0.00	28.80	2	3,353	0.06%
2022/08/19	1	29.50	2	29.70	29.60	-1	3,326	-0.03%
2022/08/17	1	29.35	0	0.00	28.90	1	3,247	0.03%
2022/08/15	1	28.55	2	28.50	28.60	-1	3,200	-0.03%
2022/08/12	2	29.05	0	0.00	29.05	2	3,161	0.06%
2022/08/11	2	28.90	5	29.20	29.15	-3	3,145	-0.10%
2022/08/10	0	0.00	1	28.90	28.95	-1	3,098	-0.03%
2022/08/09	8	29.12	0	0.00	28.60	8	3,034	0.26%
2022/08/08	6	32.26	3	31.80	31.55	3	2,837	0.11%
2022/08/04	4	31.20	4	31.10	31.35	0	2,596	0.00%
2022/08/02	0	0.00	4	30.80	31.05	-4	2,562	-0.16%
2022/08/01	4	31.45	0	0.00	30.90	4	2,503	0.16%
2022/07/29	0	0.00	1	31.05	31.05	-1	2,557	-0.04%
2022/07/28	2	32.00	1	31.50	30.80	1	2,583	0.04%
2022/07/27	8	31.13	6	30.38	31.55	2	2,420	0.08%
2022/07/26	0	0.00	1	29.80	29.95	-1	2,296	-0.04%
2022/07/22	0	0.00	5	29.35	29.35	-5	2,260	-0.22%
2022/07/21	6	29.42	5	29.15	29.40	1	2,289	0.04%
2022/07/20	0	0.00	1	29.35	29.30	-1	2,296	-0.04%
2022/07/19	5	29.01	0	0.00	28.80	5	2,283	0.22%
2022/07/18	5	28.53	5	28.50	28.50	0	2,348	0.00%
2022/07/14	0	0.00	4	27.21	27.25	-4	2,335	-0.17%
2022/07/13	12	26.59	13	26.93	26.15	-1	2,298	-0.04%
2022/07/12	10	25.80	13	26.11	25.65	-3	2,240	-0.13%
2022/07/11	0	0.00	20	26.33	26.60	-20	2,182	-0.92%
2022/07/08	22	26.17	22	25.80	26.20	0	2,181	0.00%
2022/07/05	12	23.89	2	23.25	23.70	10	2,173	0.46%
2022/07/01	17	25.46	0	0.00	24.00	17	2,161	0.79%
2022/06/30	1	26.70	6	26.60	26.60	-5	2,117	-0.24%
2022/06/29	2	27.48	0	0.00	27.60	2	2,115	0.09%
2022/06/28	1	27.80	0	0.00	27.75	1	2,119	0.05%
2022/06/27	0	0.00	2	28.30	28.20	-2	2,134	-0.09%
2022/06/24	2	27.78	0	0.00	27.85	2	2,138	0.09%
2022/06/23	4	27.48	0	0.00	27.30	4	2,147	0.19%
2022/06/22	1	27.50	2	27.33	26.90	-1	2,194	-0.05%
2022/06/21	0	0.00	3	26.80	27.55	-3	2,197	-0.14%
2022/06/20	2	26.55	0	0.00	25.85	2	2,193	0.09%
2022/06/17	12	27.58	13	26.96	27.65	-1	2,183	-0.05%
2022/06/16	3	27.88	5	28.59	27.40	-2	2,177	-0.09%
2022/06/15	3	27.98	3	28.33	27.90	0	2,170	0.00%
2022/06/14	1	27.20	1	27.40	27.70	0	2,196	0.00%
2022/06/10	2	28.38	2	28.25	28.25	0	2,239	0.00%
2022/06/09	2	28.93	6	28.79	28.80	-4	2,242	-0.18%
2022/06/08	0	0.00	15	29.07	29.40	-15	2,176	-0.69%
2022/06/07	2	27.60	0	0.00	27.75	2	2,069	0.10%
2022/06/02	2	27.65	0	0.00	27.65	2	2,115	0.09%
2022/05/26	5	27.00	0	0.00	26.85	5	2,224	0.22%
2022/05/24	5	27.02	0	0.00	26.65	5	2,302	0.22%
2022/05/16	2	26.00	0	0.00	26.20	2	2,621	0.08%
2022/05/12	5	26.10	4	26.15	25.35	1	2,734	0.04%
2022/05/10	3	28.05	0	0.00	28.50	3	2,712	0.11%
2022/05/09	5	29.24	0	0.00	28.60	5	2,767	0.18%
2022/05/06	0	0.00	1	30.95	30.40	-1	2,848	-0.04%
2022/04/29	5	28.54	5	28.75	28.50	0	2,722	0.00%
2022/04/28	0	0.00	1	28.20	28.30	-1	2,793	-0.04%
2022/04/27	0	0.00	2	28.00	27.90	-2	2,779	-0.07%
2022/04/26	25	29.14	25	29.39	29.10	0	2,755	0.00%
2022/04/22	2	31.25	4	31.35	31.10	-2	2,748	-0.07%
2022/04/21	0	0.00	6	29.85	30.30	-6	2,660	-0.23%
2022/04/19	0	0.00	5	28.70	28.40	-5	2,674	-0.19%
2022/04/18	10	28.32	10	28.38	28.30	0	2,742	0.00%
2022/04/15	5	29.05	0	0.00	28.85	5	2,795	0.18%
2022/04/14	0	0.00	3	29.90	29.80	-3	2,877	-0.10%
2022/04/13	1	30.15	1	29.85	29.85	0	2,970	0.00%
2022/04/12	0	0.00	1	29.50	29.50	-1	3,033	-0.03%
2022/04/11	8	29.09	0	0.00	28.50	8	3,066	0.26%
2022/04/08	2	30.38	4	30.84	30.35	-2	3,096	-0.06%
2022/04/06	0	0.00	1	30.75	30.75	-1	3,561	-0.03%
2022/03/29	6	30.03	0	0.00	30.00	6	3,889	0.15%
2022/03/25	1	30.55	2	30.43	30.55	-1	4,065	-0.02%
2022/03/23	12	29.65	10	29.63	29.65	2	4,743	0.04%
2022/03/21	30	29.25	30	29.25	29.25	0	6,001	0.00%
2022/03/17	19	29.24	19	28.93	29.25	0	7,471	0.00%
2022/03/16	12	28.81	12	29.11	28.80	0	7,739	0.00%
2022/03/15	10	29.20	10	29.38	29.20	0	7,791	0.00%
2022/03/08	15	29.62	15	29.70	29.60	0	8,057	0.00%
2022/03/07	0	0.00	1	30.85	30.30	-1	8,158	-0.01%
2022/03/03	20	32.03	20	32.18	32.00	0	9,062	0.00%
2022/03/02	0	32.55	0	0.00	32.25	0	9,148	0.00%
2022/02/25	35	32.04	36	32.08	31.95	-1	9,310	-0.01%
2022/02/24	2	32.10	14	32.19	32.00	-12	9,520	-0.13%
2022/02/17	30	34.50	35	34.29	33.70	-5	10,601	-0.05%
2022/02/15	24	33.40	30	33.09	33.20	-6	11,053	-0.05%
2022/02/09	2	32.45	2	32.65	32.70	0	11,849	0.00%
2022/02/08	30	32.51	30	31.77	32.50	0	12,135	0.00%
2022/01/26	1	29.60	0	0.00	29.35	1	13,043	0.01%
2022/01/25	12	29.41	10	29.75	29.15	2	13,813	0.01%
2022/01/24	0	0.00	1	30.10	30.15	-1	14,080	-0.01%
2022/01/21	27	29.87	39	30.55	29.80	-12	14,235	-0.08%
2022/01/18	5	31.60	4	31.70	31.50	1	15,224	0.01%
2022/01/17	20	31.68	22	31.98	32.40	-2	15,327	-0.01%
2022/01/14	13	31.10	12	30.98	31.10	1	15,287	0.01%
2022/01/13	45	31.90	45	31.73	31.90	0	15,254	0.00%
2022/01/12	27	31.70	27	31.79	31.70	0	15,217	0.00%
2022/01/11	41	32.37	40	32.98	32.15	1	15,146	0.01%
2022/01/07	16	32.89	15	32.83	32.95	1	15,020	0.01%
2022/01/05	14	34.20	15	34.80	34.20	-1	14,838	-0.01%
2022/01/03	1	34.90	0	0.00	34.85	1	14,717	0.01%
2021/12/30	26	35.24	19	35.11	35.05	7	14,674	0.05%
2021/12/29	25	35.99	2	36.25	35.85	23	14,539	0.16%
2021/12/24	14.3	34.14	14	34.40	34.05	0.3	13,992	0.00%
2021/12/23	0	0.00	1	34.75	34.35	-1	13,924	-0.01%
2021/12/22	1	34.60	0	0.00	34.45	1	13,856	0.01%
2021/12/21	0	34.55	0	0.00	34.60	0	13,780	0.00%
2021/12/20	5.1	35.46	10	35.22	34.85	-4.9	13,655	-0.04%
2021/12/17	27	37.34	17	36.44	34.80	10	13,513	0.07%
2021/12/16	14	37.23	23	37.37	36.40	-9	12,900	-0.07%
2021/12/15	34	36.98	35	37.25	37.15	-1	12,473	-0.01%
2021/12/14	33	36.07	31	36.06	35.55	2	11,620	0.02%
2021/12/13	22	35.16	15	35.25	36.95	7	10,959	0.06%
2021/12/10	1	33.90	0	0.00	34.35	1	10,117	0.01%
2021/12/09	0	0.00	1	33.15	33.00	-1	9,808	-0.01%
2021/12/03	1	32.60	0	0.00	32.30	1	9,553	0.01%
2021/12/02	1	32.95	1	32.10	32.00	0	9,513	0.00%
2021/11/30	9	34.83	5	34.96	33.85	4	9,268	0.04%
2021/11/29	0	0.00	1	33.00	33.90	-1	8,606	-0.01%
2021/11/26	0	0.00	1	32.00	31.70	-1	8,314	-0.01%
2021/11/25	1	32.70	0	0.00	32.50	1	8,207	0.01%
2021/11/24	0	0.00	3	32.45	32.50	-3	8,124	-0.04%
2021/11/23	0	0.00	2	33.13	32.90	-2	8,030	-0.02%
2021/11/22	9	33.96	19	34.11	34.50	-10	7,800	-0.13%
2021/11/19	0	0.00	1	33.05	32.70	-1	7,347	-0.01%
2021/11/17	11	33.50	7	32.89	32.95	4	7,145	0.06%
2021/11/16	8	34.01	3	33.25	33.25	5	6,923	0.07%
2021/11/15	3	33.47	14	33.00	33.60	-11	6,507	-0.17%
2021/11/12	12	32.73	0	0.00	32.00	12	6,142	0.20%
2021/11/11	1	33.20	1	33.45	33.65	0	5,978	0.00%
2021/11/10	0	0.00	12	32.23	32.15	-12	5,654	-0.21%
2021/11/09	2	31.85	5	31.90	32.00	-3	5,524	-0.05%
2021/11/08	6	32.70	14	32.22	31.85	-8	5,313	-0.15%
2021/11/05	14	31.72	13	32.02	31.70	1	5,067	0.02%
2021/11/04	17	33.46	21	33.25	33.40	-4	4,765	-0.08%
2021/11/03	56	33.83	44	33.76	34.00	12	4,395	0.27%
2021/11/02	23	33.35	48	33.92	32.45	-25	3,723	-0.67%
2021/11/01	34	31.76	128	31.70	31.80	-94	2,947	-3.19%	大賣/
2021/10/29	3	30.97	10	31.00	31.20	-7	2,662	-0.26%
2021/10/28	104	30.75	64	30.95	30.65	40	2,475	1.62%	大買/
2021/10/27	17	29.42	16	29.41	30.10	1	1,917	0.05%
2021/10/26	8	26.89	5	27.05	27.40	3	1,606	0.19%
2021/10/25	46	26.85	32	26.21	26.65	14	1,444	0.97%
2021/10/07	0	0.00	1	23.60	23.85	-1	1,536	-0.07%
2021/10/04	1	22.70	0	0.00	22.65	1	1,662	0.06%
2021/09/30	2	25.05	2	25.10	25.10	0	1,666	0.00%
2021/09/27	5	24.10	5	24.50	24.40	0	1,734	0.00%
2021/09/24	5	24.10	0	0.00	24.05	5	1,784	0.28%
2021/09/23	1	23.50	0	0.00	23.60	1	1,804	0.06%
2021/08/31	0	0.00	2	24.90	25.30	-2	2,239	-0.09%
2021/08/26	1	25.80	0	0.00	25.50	1	2,373	0.04%
2021/08/20	1	24.25	0	0.00	24.15	1	2,528	0.04%
2021/08/17	0	0.00	2	24.65	24.10	-2	2,657	-0.08%
2021/08/11	0	0.00	1	25.70	25.70	-1	2,758	-0.04%
2021/08/10	2	26.75	0	0.00	26.70	2	2,809	0.07%
2021/08/05	5	26.76	3	26.65	26.65	2	3,094	0.06%
2021/08/03	6	27.03	6	27.08	27.10	0	3,451	0.00%
2021/07/30	4	27.75	2	28.20	27.25	2	3,589	0.06%
2021/07/29	2	27.50	0	0.00	27.60	2	3,681	0.05%
2021/07/27	20	28.97	20	29.20	28.35	0	3,878	0.00%
2021/07/23	10	28.58	10	29.00	28.60	0	4,247	0.00%
2021/07/22	51	28.57	55	28.95	28.40	-4	4,455	-0.09%
2021/07/21	3	27.97	1	27.70	27.55	2	4,773	0.04%
2021/07/13	2	28.60	0	0.00	28.40	2	6,402	0.03%
2021/07/12	1	28.25	9	28.68	29.00	-8	6,794	-0.12%
2021/07/09	6	27.73	0	0.00	27.70	6	6,978	0.09%
2021/07/08	1	28.35	0	0.00	28.10	1	7,150	0.01%
2021/07/07	3	28.13	0	0.00	28.10	3	7,468	0.04%
2021/07/06	12	29.30	0	0.00	28.65	12	7,592	0.16%
2021/07/05	3	29.52	0	0.00	29.55	3	7,844	0.04%
2021/07/02	2	28.50	0	0.00	28.90	2	8,340	0.02%
2021/06/30	3	29.70	0	0.00	29.35	3	8,485	0.04%
2021/06/29	3	30.42	0	0.00	29.70	3	8,611	0.03%
2021/06/28	2	30.23	3	30.75	30.85	-1	8,647	-0.01%
2021/06/25	1	30.40	1	30.70	30.20	0	8,719	0.00%
2021/06/24	1	30.30	0	0.00	30.40	1	8,839	0.01%
2021/06/23	0	0.00	1	30.65	30.30	-1	8,897	-0.01%
2021/06/22	3	29.17	0	0.00	29.25	3	8,927	0.03%
2021/06/18	1	30.40	1	30.75	30.20	0	9,240	0.00%
2021/06/16	2	30.35	1	30.65	29.95	1	10,440	0.01%
2021/06/15	0	0.00	2	30.40	30.55	-2	11,448	-0.02%
2021/06/10	1	30.40	1	30.65	30.30	0	11,688	0.00%
2021/06/09	1	30.25	1	30.45	30.20	0	11,698	0.00%
2021/06/04	2	30.28	1	30.00	29.90	1	11,870	0.01%
2021/06/03	11	30.93	11	30.95	30.85	0	12,032	0.00%
2021/06/01	11	31.11	0	0.00	30.90	11	12,057	0.09%
2021/05/31	10	31.07	1	30.90	31.15	9	12,112	0.07%
2021/05/28	10	30.58	0	0.00	30.55	10	12,145	0.08%
2021/05/25	9	29.73	0	0.00	29.50	9	12,202	0.07%
2021/05/21	1	28.50	1	28.90	28.15	0	12,352	0.00%
2021/05/20	1	28.40	2	28.13	27.55	-1	12,445	-0.01%
2021/05/19	1	28.50	1	28.75	28.10	0	12,562	0.00%
2021/05/18	5	26.77	3	26.75	27.65	2	12,706	0.02%
2021/05/17	0	0.00	2	26.25	25.15	-2	12,748	-0.02%
2021/05/13	0	0.00	1	26.55	27.40	-1	12,643	-0.01%
2021/05/12	0	0.00	2	27.80	27.25	-2	12,565	-0.02%
2021/05/11	2	30.30	10	30.40	30.25	-8	12,569	-0.06%
2021/05/10	6	34.45	0	0.00	33.60	6	12,477	0.05%
2021/05/07	1	34.50	1	33.65	34.90	0	12,601	0.00%
2021/05/04	1	34.20	2	34.25	34.15	-1	12,701	-0.01%
2021/05/03	13	36.88	10	36.10	35.85	3	12,767	0.02%
2021/04/29	7	38.98	5	38.94	38.40	2	12,792	0.02%
2021/04/28	12	40.81	13	40.67	40.25	-1	12,866	-0.01%
2021/04/27	18	41.17	96	40.93	40.85	-78	13,042	-0.60%
2021/04/26	74	40.58	8	40.39	40.25	66	13,061	0.51%
2021/04/23	7	39.59	3	39.88	39.70	4	13,285	0.03%
2021/04/22	34	40.84	123	41.18	40.10	-89	13,773	-0.65%	大賣/
2021/04/21	17	39.51	20	40.07	39.85	-3	14,141	-0.02%
2021/04/20	7	39.61	5	39.70	39.60	2	14,373	0.01%
2021/04/19	1	38.80	10	38.89	38.75	-9	15,418	-0.06%
2021/04/16	19	40.05	46	40.06	39.55	-27	15,814	-0.17%
2021/04/15	132	39.80	25	39.01	39.95	107	16,479	0.65%	大買/鉅額交易
2021/04/14	2	38.73	8	38.48	38.15	-6	16,602	-0.04%
2021/04/13	13	38.48	3	39.43	38.30	10	16,968	0.06%
2021/04/12	10	38.79	2	39.53	38.40	8	16,948	0.05%
2021/04/09	14	39.50	2	39.80	39.25	12	17,440	0.07%
2021/04/08	11	39.34	8	39.75	40.30	3	17,428	0.02%
2021/04/07	0	0.00	3	37.88	38.25	-3	17,461	-0.02%
2021/04/06	1	37.35	2	37.50	37.45	-1	18,866	-0.01%
2021/03/31	2	37.90	4	37.81	37.85	-2	19,722	-0.01%
2021/03/29	3	37.18	4	37.53	37.50	-1	21,509	0.00%
2021/03/26	2	36.28	2	36.40	36.40	0	22,311	0.00%
2021/03/25	1	35.60	0	0.00	35.65	1	23,830	0.00%
2021/03/24	1	35.85	8	35.86	35.80	-7	25,025	-0.03%
2021/03/23	12	36.64	14	36.29	36.15	-2	26,093	-0.01%
2021/03/22	6	38.24	7	37.87	37.80	-1	26,222	0.00%
2021/03/19	81	40.64	62	39.95	39.60	19	26,119	0.07%
2021/03/18	17	38.92	17	39.85	40.25	0	25,229	0.00%
2021/03/17	4	36.28	4	36.35	36.60	0	24,370	0.00%
2021/03/16	2	35.88	3	36.57	35.55	-1	24,299	0.00%
2021/03/15	1	35.60	1	35.75	35.70	0	24,270	0.00%
2021/03/11	1	35.95	3	35.75	35.95	-2	24,502	-0.01%
2021/03/10	0	0.00	1	34.35	34.30	-1	24,678	0.00%
2021/03/09	1	33.40	12	33.49	33.10	-11	24,846	-0.04%
2021/03/05	1	35.85	0	0.00	35.15	1	24,949	0.00%
2021/03/03	0	0.00	2	36.80	37.15	-2	24,939	-0.01%
2021/03/02	1	37.40	3	36.07	36.05	-2	24,992	-0.01%
2021/02/26	20	37.15	20	37.00	37.00	0	25,014	0.00%
2021/02/25	2	36.68	1	37.45	36.65	1	25,031	0.00%
2021/02/24	4	37.26	0	0.00	37.10	4	25,043	0.02%
2021/02/23	5	37.93	2	38.30	37.80	3	25,055	0.01%
2021/02/22	4	37.76	5	37.65	37.75	-1	24,986	0.00%
2021/02/19	9	38.17	4	38.26	38.25	5	24,870	0.02%
2021/02/18	0	0.00	9	37.75	38.20	-9	24,740	-0.04%
2021/02/17	23	36.61	85	36.72	36.45	-62	24,585	-0.25%
2021/02/05	1	35.60	74.1	35.52	35.60	-73.1	24,497	-0.30%
2021/02/04	1	35.60	1	36.35	35.55	0	24,526	0.00%
2021/02/03	146	36.49	9	36.04	36.00	137	24,549	0.56%	大買/鉅額交易
2021/02/01	2	34.80	9	35.36	35.45	-7	24,415	-0.03%
2021/01/29	54	36.61	45	36.34	35.50	9	24,313	0.04%
2021/01/28	2	35.85	0	0.00	35.80	2	24,143	0.01%
2021/01/27	1	36.50	2	36.58	36.10	-1	24,017	0.00%
2021/01/26	2	36.63	0	0.00	36.05	2	23,964	0.01%
2021/01/25	10	37.11	4	36.85	37.25	6	23,878	0.03%
2021/01/22	2	37.15	12	36.49	37.45	-10	23,720	-0.04%
2021/01/21	7	37.23	3	37.02	36.75	4	23,559	0.02%
2021/01/20	9	36.89	24	37.14	36.50	-15	23,326	-0.06%
2021/01/19	7	39.14	4	38.88	38.15	3	23,052	0.01%
2021/01/18	14	39.04	122	39.20	39.00	-108	22,831	-0.47%	大賣/鉅額交易
2021/01/15	68	42.08	31	41.09	41.00	37	22,491	0.16%
2021/01/14	83	44.31	131	43.86	43.50	-48	22,488	-0.21%	大賣/
2021/01/13	128.1	42.60	11	41.82	41.70	117.1	21,737	0.54%	大買/鉅額交易
2021/01/12	77	42.77	116	41.97	42.85	-39	21,315	-0.18%	大賣/
2021/01/11	14	42.75	6	41.84	42.65	8	20,131	0.04%
2021/01/08	17	41.25	16	41.38	40.55	1	19,633	0.01%
2021/01/07	7	39.48	9	39.47	39.80	-2	18,574	-0.01%
2021/01/06	14	38.00	2	38.65	38.55	12	18,306	0.07%
2021/01/05	13	39.73	0	0.00	40.35	13	18,040	0.07%
2021/01/04	4	38.75	17	39.79	40.75	-13	17,867	-0.07%
2020/12/31	3	38.25	15	38.06	38.15	-12	17,309	-0.07%
2020/12/30	32	38.82	9	38.57	38.35	23	17,109	0.13%
2020/12/29	129	37.87	92	38.07	38.25	37	16,723	0.22%	大買/
2020/12/28	42	36.39	24	36.48	36.00	18	15,251	0.12%
2020/12/25	15	36.81	38	36.57	36.65	-23	14,758	-0.16%
2020/12/24	89	35.83	108	36.11	36.25	-19	14,288	-0.13%	大賣/
2020/12/23	71	34.85	53	35.06	36.05	18	13,292	0.14%
2020/12/22	23	33.97	20	33.92	32.80	3	12,574	0.02%
2020/12/21	123	33.51	98	33.66	33.55	25	11,724	0.21%	大買/
2020/12/18	21	32.45	27	32.74	33.25	-6	10,285	-0.06%
2020/12/17	60	29.09	58	29.24	30.25	2	9,150	0.02%
2020/12/16	5	26.45	9	26.96	27.50	-4	8,098	-0.05%
2020/12/15	2	25.68	0	0.00	25.00	2	7,823	0.03%
2020/12/10	0	0.00	2	27.30	26.75	-2	7,917	-0.03%
2020/12/09	2	27.20	4	26.78	26.85	-2	8,019	-0.02%
2020/12/08	2	26.90	4	26.95	26.90	-2	8,289	-0.02%
2020/12/07	7	26.68	5	26.50	26.10	2	8,353	0.02%
2020/12/04	6	27.03	0	0.00	27.05	6	8,439	0.07%
2020/12/03	2	27.63	8	27.39	27.00	-6	8,639	-0.07%
2020/12/02	6	26.45	5	26.92	26.10	1	9,256	0.01%
2020/11/30	1	25.75	1	25.40	25.25	0	10,792	0.00%
2020/11/27	1	24.85	4	25.20	25.25	-3	11,261	-0.03%
2020/11/26	0	0.00	2	25.10	24.90	-2	11,479	-0.02%
2020/11/25	2	24.75	2	25.08	24.80	0	11,619	0.00%
2020/11/24	3	24.97	1	25.10	24.65	2	11,937	0.02%
2020/11/23	2	25.10	2	24.73	25.15	0	12,474	0.00%
2020/11/20	1	24.85	1	24.65	24.80	0	12,444	0.00%
2020/11/19	1	24.40	0	0.00	24.15	1	12,460	0.01%
2020/11/12	6	24.15	17	23.98	23.80	-11	13,343	-0.08%
2020/11/11	1	24.05	10	24.05	24.10	-9	13,334	-0.07%
2020/11/10	10	23.95	0	0.00	23.65	10	13,338	0.07%
2020/11/09	0	0.00	5	23.60	23.60	-5	13,353	-0.04%
2020/11/03	6	23.03	0	0.00	23.25	6	13,424	0.04%
2020/11/02	9	22.93	9	22.88	22.70	0	13,424	0.00%
2020/10/29	0	0.00	1	23.10	23.20	-1	13,389	-0.01%
2020/10/28	0	0.00	9	23.62	23.55	-9	13,387	-0.07%
2020/10/27	0	0.00	10	23.45	23.45	-10	13,326	-0.08%
2020/10/26	2	23.85	7	23.80	23.65	-5	13,214	-0.04%
2020/10/23	10	23.89	0	0.00	24.00	10	13,074	0.08%
2020/10/22	221	24.58	197	25.62	24.25	24	12,983	0.18%	大買/大賣/
2020/10/21	7	25.64	7	26.28	26.55	0	12,328	0.00%
2020/10/14	0	0.00	13	23.97	24.40	-13	11,897	-0.11%
2020/10/13	34	23.73	20	23.90	23.95	14	11,794	0.12%
2020/10/12	2	25.80	12	25.70	25.35	-10	11,516	-0.09%
2020/10/06	12	25.44	18	25.16	25.15	-6	11,320	-0.05%
2020/09/29	7	24.19	5	23.80	23.80	2	11,248	0.02%
2020/09/25	55	24.50	50	24.73	23.55	5	11,270	0.04%
2020/09/24	15	24.55	19	24.69	24.40	-4	11,254	-0.04%
2020/09/23	54	25.42	41	25.15	25.10	13	11,214	0.12%
2020/09/22	6	25.35	4	24.95	24.70	2	11,382	0.02%
2020/09/21	0	0.00	3	25.78	25.30	-3	11,615	-0.03%
2020/09/18	18	25.90	16	25.77	25.80	2	11,586	0.02%
2020/09/17	26	25.93	16	26.06	26.20	10	11,488	0.09%
2020/09/15	1	24.50	0	0.00	24.60	1	11,118	0.01%
2020/09/14	1	24.20	13	24.51	24.80	-12	11,016	-0.11%
2020/09/11	9	25.41	0	0.00	25.00	9	10,845	0.08%
2020/09/10	6	26.58	2	27.10	26.75	4	10,497	0.04%
2020/09/09	6	26.37	13	26.90	26.85	-7	10,275	-0.07%
2020/09/08	18	26.29	5	26.48	26.80	13	10,047	0.13%
2020/09/07	81	27.96	64	27.30	26.55	17	9,623	0.18%
2020/09/04	11	26.85	29	26.59	26.50	-18	8,815	-0.20%
2020/09/03	74	26.39	86	26.67	27.05	-12	8,244	-0.15%
2020/09/02	0	0.00	9	24.21	24.90	-9	7,000	-0.13%
2020/09/01	7	22.91	15	22.58	22.65	-8	6,496	-0.12%
2020/08/31	22	22.36	18	22.49	22.45	4	6,234	0.06%
2020/08/28	14	21.48	0	0.00	21.90	14	6,041	0.23%
2020/08/27	5	21.74	0	0.00	21.90	5	5,673	0.09%
2020/08/25	0	0.00	2	20.25	20.20	-2	5,032	-0.04%
2020/08/24	10	19.70	11	19.86	19.85	-1	4,915	-0.02%
2020/08/20	3	19.17	2	19.38	18.85	1	4,963	0.02%
2020/08/19	8	20.56	25	20.24	20.90	-17	4,736	-0.36%
2020/08/18	15	19.45	0	0.00	19.80	15	4,266	0.35%
2020/08/14	0	0.00	23	18.03	18.75	-23	4,257	-0.54%
2020/08/13	11	18.47	0	0.00	18.10	11	4,284	0.26%
2020/08/12	22	18.82	2	18.30	18.70	20	4,213	0.47%
2020/08/11	2	18.15	0	0.00	18.00	2	4,143	0.05%
2020/08/06	0	0.00	1	18.30	17.90	-1	4,075	-0.02%
2020/08/04	1	18.10	0	0.00	18.00	1	4,081	0.02%
2020/07/24	0	0.00	1	18.05	17.45	-1	4,293	-0.02%
2020/07/23	1	17.90	0	0.00	18.00	1	4,284	0.02%
2020/07/17	0	0.00	2	17.50	17.30	-2	4,292	-0.05%
2020/07/10	0	0.00	10	17.75	17.60	-10	4,264	-0.23%
2020/07/09	0	0.00	5	18.50	18.45	-5	4,237	-0.12%
2020/07/08	1	19.05	0	0.00	18.70	1	4,216	0.02%
2020/07/07	0	0.00	11.2	18.15	18.05	-11.2	4,145	-0.27%
2020/07/03	5	19.15	1	19.10	19.20	4	4,183	0.10%
2020/07/02	0	0.00	2	18.55	18.60	-2	4,055	-0.05%
2020/07/01	99	19.26	90	18.92	18.65	9	3,990	0.23%
2020/06/30	7	17.54	5	17.70	18.60	2	3,672	0.05%
2020/06/29	4	16.88	0	0.00	16.95	4	3,300	0.12%
2020/06/11	5	17.10	0	0.00	16.70	5	3,389	0.15%
2020/06/10	0	0.00	1	17.20	17.45	-1	3,377	-0.03%
2020/06/09	0	0.00	3	16.95	16.70	-3	3,350	-0.09%
2020/05/22	2	16.05	0	0.00	16.05	2	3,160	0.06%
2020/05/21	2	16.15	1	16.15	16.65	1	3,123	0.03%
2020/05/20	1	16.15	2	15.23	16.15	-1	2,953	-0.03%
2020/05/19	0	0.00	2	14.70	14.70	-2	2,851	-0.07%
2020/05/15	1	14.85	1	14.95	14.85	0	2,849	0.00%
2020/05/13	2	15.60	1	15.85	15.55	1	2,913	0.03%
2020/05/12	3	15.70	0	0.00	15.70	3	2,917	0.10%
2020/05/11	0	0.00	2	16.05	16.10	-2	2,905	-0.07%
2020/05/07	1	15.60	1	15.75	15.70	0	2,806	0.00%
2020/05/06	0	0.00	1	15.85	15.70	-1	2,807	-0.04%
2020/05/05	2	15.45	1	15.65	15.45	1	2,781	0.04%
2020/05/04	3	15.42	1	15.60	15.45	2	2,765	0.07%
2020/04/29	0	0.00	2	15.85	15.85	-2	2,673	-0.07%
2020/04/27	1	14.10	0	0.00	14.15	1	2,624	0.04%
2020/04/24	16	14.03	17	14.11	14.15	-1	2,632	-0.04%
2020/04/21	1	13.55	0	0.00	13.10	1	2,655	0.04%
2020/04/17	1	14.40	1	14.55	13.70	0	2,645	0.00%
2020/04/14	1	14.10	1	14.30	14.10	0	2,568	0.00%
2020/04/09	2	13.80	1	13.85	13.85	1	2,617	0.04%
2020/04/08	1	14.00	6	14.08	14.30	-5	2,552	-0.20%
2020/04/07	3	12.75	0	0.00	13.00	3	2,466	0.12%
2020/03/20	1	12.00	1	12.15	12.00	0	2,506	0.00%
2020/03/19	1	11.40	0	0.00	11.15	1	2,494	0.04%
2020/03/18	0	0.00	1	11.55	11.60	-1	2,404	-0.04%
2020/03/13	0	0.00	2	12.40	12.30	-2	2,162	-0.09%
2020/03/12	1	14.75	2	13.80	13.65	-1	2,133	-0.05%
2020/03/10	0	0.00	1	15.05	15.50	-1	2,095	-0.05%
2020/03/06	1	16.45	0	0.00	16.30	1	1,965	0.05%
2020/03/04	1	16.45	1	16.65	16.60	0	1,946	0.00%
2020/03/03	2	16.53	3	16.70	16.70	-1	1,944	-0.05%
2020/02/24	1	16.50	1	16.75	16.25	0	2,032	0.00%
2020/02/21	1	16.55	0	0.00	16.60	1	2,025	0.05%
2020/02/18	0	0.00	1	16.75	16.70	-1	2,026	-0.05%
2020/02/17	1	16.55	1	16.55	16.55	0	2,052	0.00%
2020/02/14	3	17.50	2	16.95	16.95	1	2,048	0.05%
2020/02/13	0	0.00	1	16.75	16.90	-1	1,994	-0.05%
2020/02/07	1	16.55	0	0.00	16.25	1	2,085	0.05%
2020/01/17	0	0.00	1	19.40	19.70	-1	1,923	-0.05%
2020/01/15	1	19.15	0	0.00	19.15	1	1,936	0.05%
2020/01/14	0	0.00	7	19.15	19.05	-7	1,929	-0.36%
2020/01/07	0	0.00	8	19.30	19.20	-8	2,007	-0.40%
2020/01/06	6	19.80	6	19.70	19.60	0	2,002	0.00%
2020/01/03	21	20.40	7	20.41	20.25	14	2,010	0.70%
2020/01/02	1	20.25	2	20.40	20.45	-1	1,951	-0.05%
2019/12/31	4	20.28	4	20.30	20.20	0	1,940	0.00%
2019/12/27	1	20.25	1	20.40	20.15	0	1,908	0.00%
2019/12/23	2	19.95	4	19.75	19.75	-2	1,992	-0.10%
2019/12/20	4	20.10	3	20.00	20.00	1	2,001	0.05%
2019/12/19	7	20.34	4	20.15	20.15	3	2,022	0.15%
2019/12/18	3	20.20	2	20.75	20.45	1	2,031	0.05%
2019/12/17	2	19.95	0	0.00	19.90	2	2,018	0.10%
2019/12/16	0	0.00	4	19.76	19.80	-4	2,084	-0.19%
2019/12/13	10	19.48	6	19.45	19.45	4	2,074	0.19%
2019/11/14	0	0.00	7	19.17	19.10	-7	3,300	-0.21%
2019/11/11	0	0.00	10	20.25	19.95	-10	3,625	-0.28%
2019/11/06	2	20.95	0	0.00	20.90	2	4,211	0.05%
2019/11/04	0	0.00	3	20.25	20.25	-3	4,369	-0.07%
2019/10/23	5	21.14	0	0.00	21.30	5	6,012	0.08%
2019/10/15	0	0.00	4	20.65	20.80	-4	7,441	-0.05%
2019/10/08	2	20.00	0	0.00	20.00	2	8,301	0.02%
2019/10/03	2	20.50	2	20.75	20.55	0	8,427	0.00%
2019/10/01	2	20.75	0	0.00	20.70	2	8,484	0.02%
2019/09/20	0	0.00	4	21.03	21.45	-4	9,075	-0.04%
2019/09/19	4	20.74	0	0.00	20.60	4	9,015	0.04%
2019/09/06	2	22.25	0	0.00	21.90	2	9,289	0.02%
2019/09/05	0	0.00	2	23.90	23.90	-2	9,024	-0.02%
2019/09/03	4	23.65	0	0.00	23.40	4	9,117	0.04%
2019/09/02	0	0.00	10	23.20	23.35	-10	9,293	-0.11%
2019/08/30	0	0.00	1	23.20	22.90	-1	9,349	-0.01%
2019/08/29	0	0.00	10	22.80	23.10	-10	9,461	-0.11%
2019/08/20	0	0.00	10	23.75	23.30	-10	10,023	-0.10%
2019/08/16	3	23.98	2	24.05	23.90	1	10,136	0.01%
2019/08/15	0	0.00	1	23.60	23.55	-1	10,122	-0.01%
2019/08/13	0	0.00	10	24.45	24.55	-10	10,196	-0.10%
2019/08/12	10	25.30	0	0.00	25.20	10	10,248	0.10%
2019/08/08	0	0.00	1	23.75	24.20	-1	10,145	-0.01%
2019/08/07	2	23.75	1	24.15	23.40	1	10,179	0.01%
2019/07/31	1	24.65	1	24.85	25.15	0	10,606	0.00%
2019/07/29	20	25.55	0	0.00	25.45	20	10,701	0.19%
2019/07/26	10	25.10	3	25.08	25.00	7	10,917	0.06%
2019/07/25	3	25.27	4	25.81	24.85	-1	10,930	-0.01%
2019/07/24	0	0.00	6	24.73	25.20	-6	10,584	-0.06%
2019/07/23	7	24.76	3	23.93	25.30	4	10,457	0.04%
2019/07/18	12	24.00	42	23.62	23.20	-30	10,979	-0.27%
2019/07/17	11	24.51	0	0.00	24.60	11	11,513	0.10%
2019/07/16	5	23.95	0	0.00	23.95	5	11,728	0.04%
2019/07/15	16	23.97	1	23.95	23.80	15	11,692	0.13%
2019/07/04	0	0.00	10	22.15	22.10	-10	13,018	-0.08%
2019/07/02	11	22.98	0	0.00	23.00	11	13,012	0.08%
2019/07/01	20	23.25	0	0.00	23.20	20	12,990	0.15%
2019/06/27	0	0.00	1	22.35	22.10	-1	13,091	-0.01%
2019/06/20	2	22.90	1	22.70	22.65	1	12,853	0.01%
2019/06/14	3	22.00	3	22.07	22.00	0	12,645	0.00%
2019/06/11	0	0.00	10	23.55	23.50	-10	12,353	-0.08%
2019/06/10	12	23.48	12	23.33	23.80	0	12,185	0.00%
2019/06/06	0	0.00	1	22.45	22.75	-1	11,932	-0.01%
2019/06/04	16	22.89	40	22.96	22.75	-24	11,667	-0.21%
2019/06/03	15	22.40	0	0.00	22.40	15	11,335	0.13%
2019/05/31	1	22.10	3	21.80	22.00	-2	11,230	-0.02%
2019/05/30	3	21.45	0	0.00	21.30	3	10,963	0.03%
2019/05/28	10	21.35	0	0.00	21.40	10	10,807	0.09%
2019/05/27	10	21.15	80	20.97	21.00	-70	10,773	-0.65%
2019/05/24	0	0.00	10	21.20	20.90	-10	10,761	-0.09%
2019/05/22	0	0.00	20	21.83	21.70	-20	10,501	-0.19%
2019/05/21	13	22.31	3	22.45	22.40	10	10,428	0.10%
2019/05/20	20	21.35	1	21.95	22.05	19	10,295	0.18%
2019/05/17	81	22.10	20	22.22	21.90	61	10,078	0.61%
2019/05/15	1	22.85	5	22.76	22.70	-4	9,560	-0.04%
2019/05/14	2	22.00	2	21.60	22.45	0	9,414	0.00%
2019/05/13	4	21.14	0	0.00	21.25	4	9,224	0.04%
2019/05/10	10	22.70	1	23.00	22.55	9	8,939	0.10%
2019/05/09	2	23.18	0	0.00	23.00	2	8,785	0.02%
2019/05/08	0	0.00	1	23.15	23.80	-1	8,596	-0.01%
2019/05/07	11	24.76	5	24.55	23.60	6	8,399	0.07%
2019/05/06	1	23.50	2	24.15	24.05	-1	8,129	-0.01%
2019/05/03	7	23.50	12	24.03	23.95	-5	7,886	-0.06%
2019/05/02	0	0.00	20	22.55	22.50	-20	7,352	-0.27%
2019/04/30	20	22.98	0	0.00	23.05	20	7,161	0.28%
2019/04/29	1	23.00	0	0.00	22.60	1	7,013	0.01%
2019/04/26	1	24.70	0	0.00	23.30	1	6,700	0.01%
2019/04/25	5	25.78	5	25.97	25.85	0	6,242	0.00%
2019/04/24	0	0.00	10	25.30	25.30	-10	5,811	-0.17%
2019/04/23	4	24.83	64	24.92	25.90	-60	5,533	-1.08%
2019/04/22	6	24.75	17	24.75	24.75	-11	4,816	-0.23%
2019/04/19	0	0.00	1	22.65	22.50	-1	4,435	-0.02%
2019/04/18	25	22.41	15	22.70	22.65	10	4,305	0.23%
2019/04/17	3	22.00	0	0.00	22.00	3	3,889	0.08%
2019/04/16	52	22.43	19	21.67	21.60	33	3,652	0.90%
2019/04/15	1	22.00	42	21.88	22.10	-41	3,007	-1.36%
2019/04/12	8	19.44	0	0.00	20.10	8	2,737	0.29%
2019/04/11	10	18.30	1	18.60	18.85	9	2,404	0.37%
2019/04/09	20	17.19	0	0.00	17.00	20	1,978	1.01%
2019/04/08	31	17.94	0	0.00	17.40	31	1,925	1.61%
2019/04/03	0	0.00	25	17.43	17.55	-25	1,775	-1.41%
2019/04/02	10	17.15	1	17.10	17.35	9	1,646	0.55%
2019/03/29	15	15.15	0	0.00	15.40	15	1,216	1.23%
2019/03/22	1	14.75	0	0.00	14.70	1	1,028	0.10%
2019/03/08	0	0.00	0	14.00	13.80	0	894	0.00%
2019/01/21	0	13.90	0	0.00	13.95	0	699	0.00%
2019/01/11	2	14.25	2	14.35	14.20	0	523	0.00%
2018/11/28	0	0.00	4	12.34	12.40	-4	320	-1.25%
2018/11/27	0	0.00	1	12.25	12.15	-1	314	-0.32%
2018/11/26	0	0.00	3	12.28	12.15	-3	318	-0.94%
2018/11/21	8	12.26	0	0.00	12.20	8	354	2.26%
2018/04/24	0	0.00	3	13.55	13.50	-3	685	-0.44%
2018/03/29	0	0.00	1	14.10	14.10	-1	928	-0.11%
2018/03/28	0	0.00	76	14.18	14.05	-76	935	-8.12%
2018/03/26	2	14.35	0	0.00	14.35	2	931	0.21%
2018/03/23	0	0.00	2	14.30	14.55	-2	935	-0.21%
2018/03/21	0	0.00	3	14.70	14.75	-3	991	-0.30%
2018/03/20	2	14.60	0	0.00	14.60	2	1,005	0.20%
2018/03/16	0	0.00	2	14.85	14.95	-2	1,000	-0.20%
2018/03/15	0	0.00	2	15.20	15.05	-2	991	-0.20%
2018/03/12	83	15.53	0	0.00	15.55	83	995	8.34%
2018/03/02	1	15.15	0	0.00	14.95	1	1,008	0.10%
2018/01/11	0	0.00	2	15.55	15.55	-2	804	-0.25%