合勤控 (3704)-永豐金-板橋券商分點個股進出

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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	5	47.08	3	47.27	46.90	2	8,279	0.02%
2023/10/12	8	47.78	0	0.00	47.70	8	8,758	0.09%
2023/10/06	2	49.63	0.3	49.90	49.10	1.7	9,802	0.02%
2023/10/05	2	50.30	0	0.00	50.10	2	10,094	0.02%
2023/10/04	2	48.45	0	0.00	48.30	2	10,295	0.02%
2023/10/03	4	49.41	3	49.80	49.00	1	10,417	0.01%
2023/10/02	1	49.80	2	50.40	50.50	-1	10,622	-0.01%
2023/09/28	2	49.10	1	50.20	50.00	1	10,858	0.01%
2023/09/27	1	48.90	0	0.00	48.40	1	11,149	0.01%
2023/09/26	0	0.00	1	50.10	50.10	-1	11,794	-0.01%
2023/09/22	0	0.00	3	50.05	50.40	-3	13,059	-0.02%
2023/09/21	2	49.45	4	49.56	49.20	-2	13,266	-0.02%
2023/09/20	1	50.30	1	51.00	50.20	0	13,266	0.00%
2023/09/19	2	51.75	2	52.20	51.00	0	13,223	0.00%
2023/09/18	13	51.78	4	52.20	51.70	9	13,148	0.07%
2023/09/15	5	53.22	3	53.63	52.80	2	12,973	0.02%
2023/09/14	10	55.01	5	55.40	54.50	5	12,763	0.04%
2023/09/13	14	54.23	14	54.69	54.50	0	12,510	0.00%
2023/09/12	21	54.46	16	54.32	55.50	5	12,206	0.04%
2023/09/11	15	52.14	17.3	52.11	51.80	-2.3	11,812	-0.02%
2023/09/08	15	51.89	22	52.45	52.20	-7	11,697	-0.06%
2023/09/07	28	51.63	51.2	52.22	52.00	-23.2	11,481	-0.20%
2023/09/06	2.5	49.52	2	49.65	50.30	0.5	10,955	0.00%
2023/09/05	5	48.20	2	48.13	48.15	3	10,788	0.03%
2023/09/04	1	46.35	0	0.00	46.55	1	10,760	0.01%
2023/09/01	2	47.18	0	0.00	46.95	2	10,780	0.02%
2023/08/31	1	47.05	0	0.00	47.40	1	10,798	0.01%
2023/08/29	0	0.00	5	46.30	46.65	-5	10,861	-0.05%
2023/08/28	1	45.80	3	46.20	45.85	-2	10,939	-0.02%
2023/08/25	3.1	48.04	0	0.00	47.05	3.1	11,119	0.03%
2023/08/24	3	48.78	0	0.00	48.80	3	11,390	0.03%
2023/08/23	0.2	48.92	0	0.00	48.25	0.2	11,415	0.00%
2023/08/22	2	47.85	1	47.60	47.90	1	11,388	0.01%
2023/08/21	1	47.00	3	47.45	46.95	-2	11,404	-0.02%
2023/08/18	12.1	49.07	5	48.50	46.80	7.1	11,447	0.06%
2023/08/17	30	50.51	4	50.56	52.00	26	11,238	0.23%
2023/08/16	1	48.80	1	49.20	49.30	0	11,180	0.00%
2023/08/15	37	49.86	2	49.93	49.85	35	11,257	0.31%
2023/08/14	88	49.15	1	49.50	49.00	87	11,502	0.76%
2023/08/11	15	49.76	0	0.00	50.00	15	11,680	0.13%
2023/08/10	31	50.31	3.4	50.36	50.40	27.6	11,659	0.24%
2023/08/09	18	52.04	9	52.06	51.80	9	11,666	0.08%
2023/08/08	8.4	51.01	6	51.53	51.60	2.3	11,701	0.02%
2023/08/07	8	50.62	3	50.80	51.10	5	11,727	0.04%
2023/08/04	14.2	50.12	2	50.00	50.70	12.2	11,766	0.10%
2023/08/02	165	51.18	3.6	53.17	51.50	161.4	11,735	1.38%	大買/鉅額交易
2023/08/01	9.1	54.26	4	56.05	53.00	5.1	11,710	0.04%
2023/07/31	11	54.23	3	55.07	54.00	8	11,505	0.07%
2023/07/28	3.3	53.52	4	53.45	53.50	-0.8	11,278	-0.01%
2023/07/27	15	54.59	2	55.95	54.40	13	11,219	0.12%
2023/07/26	33	55.88	3	56.17	54.80	30	11,207	0.27%
2023/07/25	6.1	56.37	5	56.72	55.80	1.1	11,333	0.01%
2023/07/24	14	56.28	3	57.93	56.70	11	11,244	0.10%
2023/07/21	156	56.83	2	57.95	57.60	154	11,102	1.39%	大買/鉅額交易
2023/07/20	3	59.03	6	59.98	59.10	-3	11,050	-0.03%
2023/07/19	284	60.42	10	60.54	59.30	274	10,975	2.50%	大買/鉅額交易
2023/07/18	17	62.60	61	66.25	62.00	-44	10,892	-0.40%
2023/07/17	29.7	65.01	270.9	63.68	65.70	-241.2	10,605	-2.27%	大賣/鉅額交易
2023/07/14	15.2	60.42	13.1	61.23	61.80	2.1	10,948	0.02%
2023/07/13	25	57.89	18	57.34	57.30	7	10,666	0.07%
2023/07/12	8	55.71	15.1	57.67	55.00	-7.1	10,168	-0.07%
2023/07/11	0.2	55.30	20.1	55.70	55.70	-19.9	9,857	-0.20%
2023/07/10	14	53.80	14	55.10	53.80	0	9,630	0.00%
2023/07/07	2	54.80	14	54.96	54.10	-12	9,521	-0.13%
2023/07/06	4	55.83	6.1	55.76	55.70	-2.1	9,299	-0.02%
2023/07/05	7	54.79	28	54.96	54.70	-21	9,021	-0.23%
2023/07/04	5	52.18	134	52.81	53.60	-129	8,640	-1.49%	大賣/鉅額交易
2023/07/03	79	50.79	89.2	50.46	51.10	-10.2	7,928	-0.13%
2023/06/30	2	47.08	23.3	46.88	46.50	-21.3	7,340	-0.29%
2023/06/29	21	44.06	2.1	43.69	43.30	18.9	6,640	0.28%
2023/06/28	0	0.00	2	41.33	41.40	-2	6,404	-0.03%
2023/06/27	2	40.43	1	41.00	40.35	1	6,381	0.02%
2023/06/26	1	41.20	1	41.30	41.05	0	6,429	0.00%
2023/06/21	1	41.70	0	0.00	41.70	1	6,468	0.02%
2023/06/16	0	0.00	0.1	43.00	43.00	-0.1	6,511	0.00%
2023/06/15	0	0.00	8	42.55	42.45	-8	6,480	-0.12%
2023/06/14	4	42.49	1	42.60	42.70	3	6,485	0.05%
2023/06/13	0.1	41.80	0	0.00	41.55	0.1	6,601	0.00%
2023/06/12	0	0.00	1	41.90	41.60	-1	6,607	-0.02%
2023/06/09	1	42.00	0	0.00	42.10	1	6,687	0.01%
2023/06/08	0.1	42.04	1	42.10	41.50	-0.9	6,758	-0.01%
2023/06/07	0.1	42.20	2	42.38	42.30	-2	6,742	-0.03%
2023/06/06	0	0.00	3	42.77	42.65	-3	6,759	-0.04%
2023/06/05	1	43.50	7	43.63	43.40	-6	6,761	-0.09%
2023/06/02	6	43.48	7	43.33	43.05	-1	6,782	-0.01%
2023/06/01	5	43.59	4	43.55	43.55	1	6,780	0.01%
2023/05/31	4	44.86	115	44.85	44.50	-111	6,732	-1.65%	大賣/鉅額交易
2023/05/30	125	44.49	108.1	44.64	45.20	17	6,569	0.26%	大買/大賣/
2023/05/29	3	43.17	3.1	42.99	43.85	-0.1	6,305	0.00%
2023/05/26	4.1	42.97	8	42.79	42.20	-3.9	6,247	-0.06%
2023/05/25	0	0.00	8	43.68	43.25	-8	6,220	-0.13%
2023/05/24	7	43.76	0.1	43.45	43.85	6.9	6,208	0.11%
2023/05/23	2	42.98	2	43.20	42.85	0	6,152	0.00%
2023/05/22	1	42.25	2	42.63	42.70	-1	6,191	-0.02%
2023/05/19	1	42.30	39	42.40	41.90	-38	6,263	-0.61%
2023/05/18	9	43.49	4	43.24	42.95	5	6,295	0.08%
2023/05/17	5	42.64	0.3	42.45	42.95	4.8	6,108	0.08%
2023/05/16	3	41.02	0	0.00	41.25	3	6,065	0.05%
2023/05/15	2	40.98	0	0.00	40.80	2	6,372	0.03%
2023/05/12	16	40.10	201	40.68	41.35	-185	6,350	-2.91%	大賣/鉅額交易
2023/05/11	15	39.96	36	40.90	39.25	-21	6,319	-0.33%
2023/05/10	195	40.73	4	40.66	40.40	191	6,304	3.03%	大買/鉅額交易
2023/05/09	59	39.96	6	40.75	39.90	53	6,282	0.84%
2023/05/08	3	41.37	48	41.48	41.30	-45	6,264	-0.72%
2023/05/05	2	40.50	2	40.35	40.35	0	6,243	0.00%
2023/05/04	2	40.48	1	40.65	40.80	1	6,627	0.02%
2023/05/03	2	40.98	1	41.00	40.70	1	6,891	0.01%
2023/05/02	6	41.25	48	41.37	41.30	-42	6,903	-0.61%
2023/04/28	24	41.22	162	41.00	41.25	-138	6,910	-2.00%	大賣/鉅額交易
2023/04/27	0	0.00	9	39.92	39.65	-9	6,696	-0.13%
2023/04/26	0	0.00	11	39.51	39.50	-11	6,751	-0.16%
2023/04/21	11	40.59	0	0.00	40.20	11	7,310	0.15%
2023/04/20	5	43.82	3	42.93	42.85	2	7,429	0.03%
2023/04/19	9	44.79	16.9	45.33	45.40	-7.9	7,285	-0.11%
2023/04/18	2	43.90	12	41.83	43.90	-10	6,706	-0.15%
2023/04/17	0	0.00	2	39.90	39.95	-2	6,806	-0.03%
2023/04/14	8	39.18	0	0.00	38.80	8	7,088	0.11%
2023/04/13	0	0.00	8	39.10	39.00	-8	7,168	-0.11%
2023/04/12	0	0.00	6	38.33	38.65	-6	7,161	-0.08%
2023/04/11	2	37.93	0	0.00	37.75	2	7,120	0.03%
2023/04/10	0	37.40	0	0.00	37.55	0	7,145	0.00%
2023/04/07	0	37.35	0	0.00	37.15	0	7,181	0.00%
2023/03/31	0	37.05	0	0.00	37.15	0	7,204	0.00%
2023/03/28	1	36.70	0	0.00	36.55	1	7,547	0.01%
2023/03/27	5	37.61	4	37.43	37.35	1	7,572	0.01%
2023/03/24	2	36.95	0	0.00	37.00	2	7,605	0.03%
2023/03/23	2	36.80	2	36.60	36.60	0	7,621	0.00%
2023/03/22	0	36.70	0	0.00	36.70	0	7,627	0.00%
2023/03/21	2	36.90	0	0.00	36.55	2	7,630	0.03%
2023/03/20	2	37.05	0	0.00	36.85	2	7,604	0.03%
2023/03/17	46	37.52	1	37.60	37.55	45	7,583	0.59%
2023/03/16	5	37.12	4.1	37.32	37.00	0.9	7,551	0.01%
2023/03/15	1	40.40	1	40.70	39.60	0	7,418	0.00%
2023/03/14	4	40.21	0	0.00	39.85	4	7,401	0.05%
2023/03/13	0	0.00	4	41.38	41.45	-4	7,325	-0.05%
2023/03/10	3	40.82	0	0.00	40.40	3	7,281	0.04%
2023/03/09	1	41.50	0.9	40.90	41.00	0.1	7,308	0.00%
2023/03/07	1	40.80	26	41.02	41.10	-25	7,709	-0.32%
2023/03/06	2.1	40.50	11	40.62	40.55	-8.9	7,721	-0.12%
2023/03/03	0	0.00	10	40.39	40.10	-10	7,850	-0.13%
2023/03/02	1	40.25	4	40.25	40.20	-3	7,791	-0.04%
2023/03/01	2	39.88	26	39.80	39.70	-24	7,732	-0.31%
2023/02/22	3	38.63	0.1	38.75	38.90	2.9	7,635	0.04%
2023/02/21	4	40.05	1	39.65	39.60	3	7,611	0.04%
2023/02/20	0	0.00	1	40.30	40.40	-1	7,538	-0.01%
2023/02/17	4	40.26	5	40.07	39.80	-1	7,470	-0.01%
2023/02/16	10	40.45	0	0.00	40.10	10	7,411	0.13%
2023/02/15	2	38.80	0	0.00	39.60	2	7,402	0.03%
2023/02/14	0	0.00	20	39.88	39.20	-20	7,415	-0.27%
2023/02/13	31	39.86	48	39.80	39.85	-17	7,365	-0.23%
2023/02/10	7	38.16	1	38.65	38.00	6	7,052	0.09%
2023/02/09	5	38.35	5	38.93	38.55	0	7,002	0.00%
2023/02/08	0	0.00	2	38.90	38.85	-2	6,908	-0.03%
2023/02/07	0	0.00	9	38.26	38.50	-9	6,809	-0.13%
2023/02/06	13	37.38	1	37.90	37.45	12	6,746	0.18%
2023/02/03	17	38.39	1	38.55	38.20	16	6,678	0.24%
2023/02/02	13	38.68	9	39.34	38.40	4	6,569	0.06%
2023/02/01	8	37.57	5	38.20	38.20	3	6,158	0.05%
2023/01/30	0	0.00	3	35.83	36.50	-3	5,826	-0.05%
2023/01/17	2	35.05	1	35.10	35.00	1	5,750	0.02%
2023/01/16	0	0.00	2	35.40	35.00	-2	5,719	-0.03%
2023/01/13	1	36.25	1	36.35	35.80	0	5,644	0.00%
2023/01/12	7	36.26	5	36.23	36.80	2	5,549	0.04%
2023/01/11	32	37.35	35	36.31	36.15	-3	5,374	-0.06%
2023/01/10	12	37.88	4	36.68	39.00	8	4,943	0.16%
2023/01/09	21.6	37.19	58.5	37.01	36.70	-36.8	4,636	-0.79%
2023/01/06	99	38.44	91	37.31	36.90	8	4,523	0.18%
2023/01/05	8.4	37.78	17	37.73	37.85	-8.6	4,255	-0.20%
2023/01/04	42	35.59	51.3	36.73	38.15	-9.3	3,886	-0.24%
2023/01/03	0	0.00	5	35.70	34.70	-5	3,545	-0.14%
2022/12/30	0	0.00	2	34.75	34.90	-2	3,462	-0.06%
2022/12/28	1	33.60	0	0.00	33.35	1	3,426	0.03%
2022/12/27	0	0.00	1.6	34.49	34.60	-1.6	3,378	-0.05%
2022/12/23	1	33.95	5	34.30	33.85	-4	3,324	-0.12%
2022/12/22	61	34.84	61	34.62	34.65	0	3,365	0.00%
2022/12/21	3	33.63	1	34.55	34.55	2	3,342	0.06%
2022/12/20	10	34.55	6	34.49	33.75	4	3,242	0.12%
2022/12/19	12	33.87	6	34.07	32.90	6	3,099	0.19%
2022/12/16	3	34.40	5	34.08	33.75	-2	3,065	-0.07%
2022/12/15	0.3	33.39	9	33.88	33.25	-8.8	3,035	-0.29%
2022/12/14	1	32.85	0	0.00	33.45	1	3,044	0.03%
2022/12/12	3	32.15	0	0.00	32.55	3	2,978	0.10%
2022/12/07	2.2	31.75	0	0.00	31.45	2.2	2,955	0.07%
2022/12/05	0	0.00	10	32.95	33.00	-10	2,877	-0.35%
2022/12/02	1	32.80	18	32.96	32.65	-17	2,848	-0.60%
2022/12/01	6	33.01	0	0.00	32.65	6	2,817	0.21%
2022/11/30	25	32.79	86	32.83	32.75	-61	2,764	-2.21%
2022/11/29	20	35.09	10.5	35.10	33.85	9.5	2,614	0.36%
2022/11/28	0	0.00	1.9	33.13	33.80	-1.9	2,280	-0.08%
2022/11/25	118	33.40	33.5	33.49	33.55	84.5	2,214	3.82%	大買/
2022/11/22	0	0.00	1	31.90	32.05	-1	2,106	-0.05%
2022/11/18	1	31.75	0	0.00	31.50	1	2,139	0.05%
2022/11/15	0	0.00	20	32.38	32.10	-20	2,144	-0.93%
2022/11/14	20	32.55	1.5	32.05	32.55	18.5	2,178	0.85%
2022/11/11	0	0.00	6.4	32.27	32.30	-6.4	2,325	-0.28%
2022/11/10	2	31.98	101	31.47	31.55	-99	2,427	-4.08%	大賣/
2022/11/09	20	30.72	17	30.56	30.80	3	2,382	0.13%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/07	1	27.30	0	0.00	27.25	1	2,339	0.04%
2022/11/02	0	0.00	0.5	26.50	26.60	-0.5	2,543	-0.02%
2022/11/01	0.1	25.85	0.5	25.95	26.00	-0.4	2,733	-0.02%
2022/10/31	0	0.00	0.5	25.65	25.65	-0.5	2,911	-0.02%
2022/10/27	0	0.00	1.8	26.06	26.15	-1.8	2,984	-0.06%
2022/10/26	23	25.70	0	0.00	25.55	23	3,006	0.77%
2022/10/25	14	26.52	0	0.00	26.35	14	3,038	0.46%
2022/10/24	0	0.00	0.2	27.60	27.15	-0.2	3,106	-0.01%
2022/10/20	2	27.50	2	27.25	27.05	0	3,249	0.00%
2022/10/19	0	0.00	1	27.15	26.95	-1	3,262	-0.03%
2022/10/18	1	27.60	0	0.00	27.15	1	3,296	0.03%
2022/10/17	10	26.24	0	0.00	27.05	10	3,360	0.30%
2022/10/14	8	26.51	0	0.00	26.85	8	3,419	0.23%
2022/10/13	0	0.00	30	25.43	25.40	-30	3,405	-0.88%
2022/10/12	30	25.85	0	0.00	25.85	30	3,423	0.88%
2022/09/28	38	25.07	0	0.00	24.20	38	3,449	1.10%
2022/09/27	6	26.10	0	0.00	26.20	6	3,484	0.17%
2022/09/26	1	27.10	0	0.00	26.20	1	3,488	0.03%
2022/09/23	1	28.50	0	0.00	28.00	1	3,518	0.03%
2022/09/19	2	30.80	32	30.51	30.30	-30	3,437	-0.87%
2022/09/16	30	30.55	1	30.45	30.55	29	3,389	0.86%
2022/09/14	0	0.00	1	29.70	30.60	-1	3,346	-0.03%
2022/09/12	0	0.00	1	30.00	30.05	-1	3,279	-0.03%
2022/09/06	0	0.00	1	27.65	27.70	-1	3,233	-0.03%
2022/09/02	0	0.00	7	27.82	27.80	-7	3,239	-0.22%
2022/08/30	0	0.00	0	27.80	27.60	0	3,423	0.00%
2022/08/29	6	27.23	0	0.00	27.25	6	3,425	0.18%
2022/08/26	1	28.70	0	0.00	28.65	1	3,401	0.03%
2022/08/25	0	0.00	5	28.35	28.55	-5	3,386	-0.15%
2022/08/24	1	28.40	0	0.00	28.45	1	3,377	0.03%
2022/08/23	2	28.73	0	0.00	28.70	2	3,354	0.06%
2022/08/22	3	29.10	0	0.00	28.80	3	3,353	0.09%
2022/08/19	4	29.53	0	0.00	29.60	4	3,326	0.12%
2022/08/18	1	28.80	0	0.00	29.10	1	3,278	0.03%
2022/08/17	0	0.00	1	28.90	28.90	-1	3,247	-0.03%
2022/08/12	0	0.00	1	29.10	29.05	-1	3,161	-0.03%
2022/08/09	0	0.00	5	28.60	28.60	-5	3,034	-0.16%
2022/08/08	85	32.28	54	31.96	31.55	31	2,837	1.09%
2022/08/05	7	31.09	2	31.15	31.15	5	2,609	0.19%
2022/08/04	23	30.71	17	31.03	31.35	6	2,596	0.23%
2022/08/03	11	30.62	1	31.10	30.70	10	2,596	0.39%
2022/08/02	0	0.00	5	31.50	31.05	-5	2,562	-0.20%
2022/08/01	0	0.00	1	31.40	30.90	-1	2,503	-0.04%
2022/07/28	57	31.18	75	31.56	30.80	-18	2,583	-0.70%
2022/07/27	22	31.33	41	31.09	31.55	-19	2,420	-0.78%
2022/07/25	0	0.00	29	29.65	30.00	-29	2,285	-1.27%
2022/07/22	0	0.00	1	29.50	29.35	-1	2,260	-0.04%
2022/07/21	2	29.00	2	29.40	29.40	0	2,289	0.00%
2022/07/20	14	29.15	56	29.29	29.30	-42	2,296	-1.83%
2022/07/19	1	28.75	17	29.06	28.80	-16	2,283	-0.70%
2022/07/18	6	28.66	8	28.34	28.50	-2	2,348	-0.09%
2022/07/13	5	26.90	5	27.10	26.15	0	2,298	0.00%
2022/07/12	10	26.65	10	26.36	25.65	0	2,240	0.00%
2022/07/07	10	25.00	0	0.00	25.25	10	2,166	0.46%
2022/07/05	13	23.12	3	22.90	23.70	10	2,173	0.46%
2022/07/04	9	23.88	0	0.00	23.75	9	2,140	0.42%
2022/06/30	2	26.78	0	0.00	26.60	2	2,117	0.09%
2022/06/29	1	27.30	0	0.00	27.60	1	2,115	0.05%
2022/06/28	0	0.00	42	27.85	27.75	-42	2,119	-1.98%
2022/06/27	0	0.00	27	28.30	28.20	-27	2,134	-1.27%
2022/06/24	1	28.10	16	28.00	27.85	-15	2,138	-0.70%
2022/06/23	2	27.55	11	27.60	27.30	-9	2,147	-0.42%
2022/06/22	0	0.00	6	27.83	26.90	-6	2,194	-0.27%
2022/06/21	0	0.00	16	27.56	27.55	-16	2,197	-0.73%
2022/06/17	63	26.85	0	0.00	27.65	63	2,183	2.89%
2022/06/16	20	27.85	0	0.00	27.40	20	2,177	0.92%
2022/06/15	14	28.10	1	28.10	27.90	13	2,170	0.60%
2022/06/14	0	0.00	2	27.38	27.70	-2	2,196	-0.09%
2022/06/13	4	27.11	0	0.00	27.00	4	2,219	0.18%
2022/06/08	1	28.95	0	0.00	29.40	1	2,176	0.05%
2022/06/06	1	27.55	0	0.00	27.70	1	2,079	0.05%
2022/06/02	1	27.60	0	0.00	27.65	1	2,115	0.05%
2022/06/01	2	27.75	0	0.00	27.80	2	2,160	0.09%
2022/05/26	5	26.90	0	0.00	26.85	5	2,224	0.22%
2022/05/24	28	26.91	0	0.00	26.65	28	2,302	1.22%
2022/05/23	24	27.17	0	0.00	27.10	24	2,370	1.01%
2022/05/20	3	27.05	0	0.00	27.35	3	2,421	0.12%
2022/05/12	0	0.00	2	25.63	25.35	-2	2,734	-0.07%
2022/05/10	3	28.60	2	28.55	28.50	1	2,712	0.04%
2022/05/06	5	30.88	9	30.55	30.40	-4	2,848	-0.14%
2022/05/05	1	31.05	5	30.62	30.40	-4	2,806	-0.14%
2022/05/04	1	29.60	9	29.59	29.75	-8	2,735	-0.29%
2022/05/03	1	29.35	1	28.65	29.25	0	2,730	0.00%
2022/04/29	1	29.30	0	0.00	28.50	1	2,722	0.04%
2022/04/27	1	27.80	1	28.20	27.90	0	2,779	0.00%
2022/04/26	2	29.43	0	0.00	29.10	2	2,755	0.07%
2022/04/22	10	30.90	2	31.33	31.10	8	2,748	0.29%
2022/04/18	2	28.53	0	0.00	28.30	2	2,742	0.07%
2022/04/14	0	0.00	1	30.15	29.80	-1	2,877	-0.03%
2022/04/13	3	29.77	0	0.00	29.85	3	2,970	0.10%
2022/04/11	0	0.00	2	29.35	28.50	-2	3,066	-0.07%
2022/04/06	0	30.55	0	0.00	30.75	0	3,561	0.00%
2022/04/01	0	0.00	2	30.68	30.55	-2	3,704	-0.05%
2022/03/24	2	29.45	0	0.00	29.75	2	4,146	0.05%
2022/03/23	2	29.75	0	0.00	29.65	2	4,743	0.04%
2022/03/14	0	0.00	2	30.15	30.20	-2	7,821	-0.03%
2022/03/11	1	30.15	0	0.00	30.05	1	7,878	0.01%
2022/02/23	0	0.00	3	34.23	33.55	-3	9,934	-0.03%
2022/02/18	0	0.00	1	34.30	34.20	-1	10,244	-0.01%
2022/02/17	0	0.00	3	34.00	33.70	-3	10,601	-0.03%
2022/02/15	0	0.00	5	33.23	33.20	-5	11,053	-0.05%
2022/02/14	5	32.60	0	0.00	32.75	5	11,359	0.04%
2022/02/08	1	32.50	3	32.35	32.50	-2	12,135	-0.02%
2022/02/07	0	0.00	4	30.45	31.10	-4	12,402	-0.03%
2022/01/21	1	30.05	0	0.00	29.80	1	14,235	0.01%
2022/01/20	0	0.00	1	31.55	31.50	-1	14,716	-0.01%
2022/01/18	0	0.00	10	31.75	31.50	-10	15,224	-0.07%
2022/01/17	0	0.00	6	32.17	32.40	-6	15,327	-0.04%
2022/01/14	0	0.00	2	30.80	31.10	-2	15,287	-0.01%
2022/01/13	3	31.95	3	32.15	31.90	0	15,254	0.00%
2022/01/12	7	31.94	1	31.80	31.70	6	15,217	0.04%
2022/01/11	0	0.00	11	32.60	32.15	-11	15,146	-0.07%
2022/01/10	0	0.00	2	33.98	33.85	-2	15,075	-0.01%
2022/01/07	4	33.05	1	32.80	32.95	3	15,020	0.02%
2022/01/06	1	33.35	0	0.00	33.10	1	14,936	0.01%
2022/01/05	5	34.35	1	34.40	34.20	4	14,838	0.03%
2021/12/30	6	35.28	0	0.00	35.05	6	14,674	0.04%
2021/12/29	4	36.43	5	36.24	35.85	-1	14,539	-0.01%
2021/12/28	33	35.35	40	35.00	34.80	-7	14,164	-0.05%
2021/12/27	0	0.00	112	34.10	34.30	-112	14,043	-0.80%	大賣/鉅額交易
2021/12/24	4	34.23	110	34.53	34.05	-106	13,992	-0.76%	大賣/鉅額交易
2021/12/23	9	34.40	0	0.00	34.35	9	13,924	0.06%
2021/12/22	0	0.00	5	34.45	34.45	-5	13,856	-0.04%
2021/12/21	1	34.40	65	34.57	34.60	-64	13,780	-0.46%
2021/12/20	8	35.33	0	0.00	34.85	8	13,655	0.06%
2021/12/17	43	36.44	23	36.35	34.80	20	13,513	0.15%
2021/12/16	6	36.92	4	37.08	36.40	2	12,900	0.02%
2021/12/15	241	37.04	242	37.12	37.15	-1	12,473	-0.01%	大買/大賣/
2021/12/14	33	36.17	97	35.83	35.55	-64	11,620	-0.55%
2021/12/13	168	36.75	126	35.52	36.95	42	10,959	0.38%	大買/大賣/
2021/12/10	51	34.14	8	33.55	34.35	43	10,117	0.43%
2021/12/09	3	33.18	1	33.40	33.00	2	9,808	0.02%
2021/12/07	1	32.30	0	0.00	32.70	1	9,647	0.01%
2021/12/06	5	32.10	0	0.00	31.90	5	9,585	0.05%
2021/12/03	200	32.48	0	0.00	32.30	200	9,553	2.09%	大買/鉅額交易
2021/12/02	26	32.03	56	32.18	32.00	-30	9,513	-0.32%
2021/11/30	13	34.14	26	34.46	33.85	-13	9,268	-0.14%
2021/11/29	54	31.90	9	32.22	33.90	45	8,606	0.52%
2021/11/26	4	31.84	10	31.90	31.70	-6	8,314	-0.07%
2021/11/25	11	33.10	0	0.00	32.50	11	8,207	0.13%
2021/11/24	7	32.36	0	0.00	32.50	7	8,124	0.09%
2021/11/23	1	33.00	35	33.27	32.90	-34	8,030	-0.42%
2021/11/22	44	33.90	44	34.00	34.50	0	7,800	0.00%
2021/11/19	0	0.00	2	32.30	32.70	-2	7,347	-0.03%
2021/11/18	1	32.45	0	0.00	32.00	1	7,251	0.01%
2021/11/17	6	33.16	26	33.19	32.95	-20	7,145	-0.28%
2021/11/16	4	33.50	3	33.68	33.25	1	6,923	0.01%
2021/11/15	16.3	33.42	0	0.00	33.60	16.3	6,507	0.25%
2021/11/12	5	33.43	5	32.45	32.00	0	6,142	0.00%
2021/11/11	30	33.54	37	32.81	33.65	-7	5,978	-0.12%
2021/11/10	16	32.46	1	32.40	32.15	15	5,654	0.27%
2021/11/09	19	31.88	7	31.69	32.00	12	5,524	0.22%
2021/11/08	6	32.37	28	32.28	31.85	-22	5,313	-0.41%
2021/11/05	86	32.05	64	31.47	31.70	22	5,067	0.43%
2021/11/04	6	33.93	17	33.48	33.40	-11	4,765	-0.23%
2021/11/03	138	33.59	70	33.42	34.00	68	4,395	1.55%	大買/
2021/11/02	12	34.31	0	0.00	32.45	12	3,723	0.32%
2021/11/01	1	30.40	1	31.65	31.80	0	2,947	0.00%
2021/10/29	2	30.55	10	30.62	31.20	-8	2,662	-0.30%
2021/10/28	16	30.91	21	30.75	30.65	-5	2,475	-0.20%
2021/10/27	1	26.95	5	29.68	30.10	-4	1,917	-0.21%
2021/10/26	3	26.85	0	0.00	27.40	3	1,606	0.19%
2021/10/25	1	26.85	0	0.00	26.65	1	1,444	0.07%
2021/10/22	0	0.00	2	24.75	24.80	-2	1,324	-0.15%
2021/10/15	0	0.00	10	24.75	24.80	-10	1,428	-0.70%
2021/10/14	0	0.00	2	24.10	24.40	-2	1,448	-0.14%
2021/10/12	2	24.05	0	0.00	24.10	2	1,503	0.13%
2021/10/08	2	24.25	2	24.45	24.50	0	1,519	0.00%
2021/10/05	1	22.00	0	0.00	22.95	1	1,656	0.06%
2021/09/29	0	0.00	16	24.33	24.25	-16	1,702	-0.94%
2021/09/14	0	0.00	10	23.90	23.90	-10	2,004	-0.50%
2021/09/07	0	0.00	3	24.20	24.10	-3	2,133	-0.14%
2021/09/06	0	0.00	10	24.65	24.55	-10	2,154	-0.46%
2021/08/13	0	0.00	5	25.39	25.20	-5	2,678	-0.19%
2021/08/10	10	27.00	0	0.00	26.70	10	2,809	0.36%
2021/08/05	1	26.80	0	0.00	26.65	1	3,094	0.03%
2021/08/04	1	27.00	0	0.00	27.00	1	3,246	0.03%
2021/08/03	1	27.00	0	0.00	27.10	1	3,451	0.03%
2021/07/29	0	0.00	3	27.50	27.60	-3	3,681	-0.08%
2021/07/21	1	28.00	0	0.00	27.55	1	4,773	0.02%
2021/07/20	2	28.40	0	0.00	28.20	2	4,992	0.04%
2021/07/16	0	0.00	0.1	28.80	28.85	-0.1	5,912	0.00%
2021/07/12	0	0.00	1	28.85	29.00	-1	6,794	-0.01%
2021/07/09	1	27.70	0	0.00	27.70	1	6,978	0.01%
2021/07/08	2	28.10	0	0.00	28.10	2	7,150	0.03%
2021/07/07	0	0.00	1	28.50	28.10	-1	7,468	-0.01%
2021/07/06	1	28.70	0	0.00	28.65	1	7,592	0.01%
2021/06/29	1	30.25	0	0.00	29.70	1	8,611	0.01%
2021/06/28	0	0.00	12	30.70	30.85	-12	8,647	-0.14%
2021/06/25	2	30.58	11	30.77	30.20	-9	8,719	-0.10%
2021/06/24	7	30.47	1	30.60	30.40	6	8,839	0.07%
2021/06/23	0	0.00	5	30.00	30.30	-5	8,897	-0.06%
2021/06/21	14	29.25	5	29.15	29.05	9	9,026	0.10%
2021/06/18	2	30.35	0	0.00	30.20	2	9,240	0.02%
2021/06/17	8	30.36	0	0.00	30.40	8	9,486	0.08%
2021/06/16	5	30.05	0	0.00	29.95	5	10,440	0.05%
2021/06/11	10	30.30	10	30.10	29.85	0	11,596	0.00%
2021/06/09	10	30.31	0	0.00	30.20	10	11,698	0.09%
2021/06/08	0	0.00	5	30.35	30.00	-5	11,730	-0.04%
2021/06/07	4	29.43	0	0.00	30.05	4	11,818	0.03%
2021/06/04	2	30.23	0	0.00	29.90	2	11,870	0.02%
2021/06/03	2	30.95	0	0.00	30.85	2	12,032	0.02%
2021/06/02	1	30.75	2	31.30	30.35	-1	12,054	-0.01%
2021/06/01	2	31.00	0	0.00	30.90	2	12,057	0.02%
2021/05/26	0	0.00	5	29.70	29.65	-5	12,161	-0.04%
2021/05/25	8	29.93	0	0.00	29.50	8	12,202	0.07%
2021/05/21	5	28.20	5	28.90	28.15	0	12,352	0.00%
2021/05/20	0	0.00	1	28.40	27.55	-1	12,445	-0.01%
2021/05/19	5	27.85	5	28.60	28.10	0	12,562	0.00%
2021/05/18	1	27.00	1	27.65	27.65	0	12,706	0.00%
2021/05/14	3	28.50	0	0.00	27.25	3	12,678	0.02%
2021/05/13	9	26.05	5	26.55	27.40	4	12,643	0.03%
2021/05/12	11	27.62	8	28.98	27.25	3	12,565	0.02%
2021/05/11	386	30.54	4	30.46	30.25	382	12,569	3.04%	大買/鉅額交易
2021/05/10	1	33.80	1	33.85	33.60	0	12,477	0.00%
2021/05/07	0	0.00	56	34.51	34.90	-56	12,601	-0.44%
2021/05/06	11	34.42	0	0.00	32.50	11	12,671	0.09%
2021/05/05	2	34.33	6	34.66	34.30	-4	12,613	-0.03%
2021/05/04	17	33.94	7	34.04	34.15	10	12,701	0.08%
2021/05/03	3	37.55	5	36.58	35.85	-2	12,767	-0.02%
2021/04/29	4	39.65	1	39.80	38.40	3	12,792	0.02%
2021/04/28	1	41.30	40	41.32	40.25	-39	12,866	-0.30%
2021/04/27	23	40.87	48	41.11	40.85	-25	13,042	-0.19%
2021/04/26	2	40.45	36	40.74	40.25	-34	13,061	-0.26%
2021/04/23	14	39.96	6	39.94	39.70	8	13,285	0.06%
2021/04/22	27	41.31	106	41.14	40.10	-79	13,773	-0.57%	大賣/
2021/04/21	13.1	39.94	33	40.09	39.85	-20	14,141	-0.14%
2021/04/20	17	39.86	45	39.69	39.60	-28	14,373	-0.19%
2021/04/19	1	38.85	32	39.15	38.75	-31	15,418	-0.20%
2021/04/16	9	40.17	62	40.53	39.55	-53	15,814	-0.34%
2021/04/15	2	39.50	5	39.65	39.95	-3	16,479	-0.02%
2021/04/14	3	38.00	3	38.55	38.15	0	16,602	0.00%
2021/04/13	2	39.65	12	39.59	38.30	-10	16,968	-0.06%
2021/04/12	1	38.90	1	39.55	38.40	0	16,948	0.00%
2021/04/09	12	38.79	23	39.07	39.25	-11	17,440	-0.06%
2021/04/08	26	40.34	911	39.13	40.30	-885	17,428	-5.08%	大賣/鉅額交易
2021/04/07	6	38.11	228	37.92	38.25	-222	17,461	-1.27%	大賣/鉅額交易
2021/04/06	1	37.05	102	37.53	37.45	-101	18,866	-0.54%	大賣/鉅額交易
2021/04/01	2	37.25	257	37.37	37.10	-255	19,334	-1.32%	大賣/鉅額交易
2021/03/31	2	37.90	10	37.85	37.85	-8	19,722	-0.04%
2021/03/30	2	36.98	4	37.65	37.60	-2	20,714	-0.01%
2021/03/29	45	37.39	21	37.32	37.50	24	21,509	0.11%
2021/03/26	1	36.35	2	36.48	36.40	-1	22,311	0.00%
2021/03/25	11	35.88	11	36.10	35.65	0	23,830	0.00%
2021/03/24	20	35.63	1	35.85	35.80	19	25,025	0.08%
2021/03/23	23	36.69	11	37.95	36.15	12	26,093	0.05%
2021/03/22	26	37.89	24	38.31	37.80	2	26,222	0.01%
2021/03/19	18	40.38	38	40.23	39.60	-20	26,119	-0.08%
2021/03/18	41	39.34	25	39.91	40.25	16	25,229	0.06%
2021/03/17	3	36.12	0	0.00	36.60	3	24,370	0.01%
2021/03/16	2	36.63	0	0.00	35.55	2	24,299	0.01%
2021/03/12	7	35.54	1	35.40	35.80	6	24,381	0.02%
2021/03/11	4	35.61	0	0.00	35.95	4	24,502	0.02%
2021/03/10	5	33.63	0	0.00	34.30	5	24,678	0.02%
2021/03/09	91	33.59	82	32.96	33.10	9	24,846	0.04%
2021/03/08	6	34.99	0	0.00	34.95	6	24,903	0.02%
2021/03/05	30	35.38	1	35.85	35.15	29	24,949	0.12%
2021/03/04	22	36.35	3	36.77	36.05	19	24,957	0.08%
2021/03/03	32	35.67	0.1	36.05	37.15	31.9	24,939	0.13%
2021/03/02	24	36.27	0	0.00	36.05	24	24,992	0.10%
2021/02/26	33	35.96	10	37.00	37.00	23	25,014	0.09%
2021/02/25	30	36.83	0	0.00	36.65	30	25,031	0.12%
2021/02/24	28	37.44	0	0.00	37.10	28	25,043	0.11%
2021/02/23	25	38.03	0	0.00	37.80	25	25,055	0.10%
2021/02/22	15	37.79	0	0.00	37.75	15	24,986	0.06%
2021/02/19	2	37.75	1	38.30	38.25	1	24,870	0.00%
2021/02/18	31	37.41	10	36.80	38.20	21	24,740	0.08%
2021/02/17	16	36.30	1	36.65	36.45	15	24,585	0.06%
2021/02/05	21	35.54	1	35.60	35.60	20	24,497	0.08%
2021/02/04	25	35.80	0	0.00	35.55	25	24,526	0.10%
2021/02/03	2	36.25	5	36.20	36.00	-3	24,549	-0.01%
2021/02/02	20	36.05	14	35.87	35.70	6	24,531	0.02%
2021/02/01	2	35.05	15	35.38	35.45	-13	24,415	-0.05%
2021/01/29	42	36.00	8	36.64	35.50	34	24,313	0.14%
2021/01/28	34	35.79	10	36.78	35.80	24	24,143	0.10%
2021/01/27	19	36.08	1	36.50	36.10	18	24,017	0.07%
2021/01/26	52	36.39	0	0.00	36.05	52	23,964	0.22%
2021/01/25	86	36.76	3	36.48	37.25	83	23,878	0.35%
2021/01/22	70	36.21	0	0.00	37.45	70	23,720	0.30%
2021/01/21	109	37.12	9	37.57	36.75	100	23,559	0.42%	大買/
2021/01/20	90	37.14	6	37.17	36.50	84	23,326	0.36%
2021/01/19	62	38.61	9	39.12	38.15	53	23,052	0.23%
2021/01/18	214	39.63	12	39.51	39.00	202	22,831	0.88%	大買/鉅額交易
2021/01/15	382	42.28	33.1	42.21	41.00	348.9	22,491	1.55%	大買/鉅額交易
2021/01/14	78	43.73	127	44.24	43.50	-49	22,488	-0.22%	大賣/
2021/01/13	31	42.00	21	42.29	41.70	10	21,737	0.05%
2021/01/12	96	43.28	12	42.90	42.85	84	21,315	0.39%
2021/01/11	11	42.00	4	42.50	42.65	7	20,131	0.03%
2021/01/08	24.1	41.37	53.1	41.44	40.55	-29	19,633	-0.15%
2021/01/07	17	39.46	3	39.77	39.80	14	18,574	0.08%
2021/01/06	12	38.94	12	38.27	38.55	0	18,306	0.00%
2021/01/05	25	39.73	1.1	39.86	40.35	23.9	18,040	0.13%
2021/01/04	12.1	40.15	7	40.69	40.75	5.1	17,867	0.03%
2020/12/31	3	38.78	3	38.12	38.15	0	17,309	0.00%
2020/12/30	4	39.01	3	38.43	38.35	1	17,109	0.01%
2020/12/29	8	37.84	14	38.63	38.25	-6	16,723	-0.04%
2020/12/28	7	35.86	7	36.39	36.00	0	15,251	0.00%
2020/12/25	5	36.96	10.1	36.74	36.65	-5.1	14,758	-0.03%
2020/12/24	11	36.32	12	35.80	36.25	-1	14,288	-0.01%
2020/12/23	8.1	34.89	25	34.92	36.05	-16.9	13,292	-0.13%
2020/12/22	42	34.01	20	34.08	32.80	22	12,574	0.17%
2020/12/21	15	33.67	13	33.38	33.55	2	11,724	0.02%
2020/12/18	11	32.11	14	32.54	33.25	-3	10,285	-0.03%
2020/12/17	13	28.51	42.2	29.04	30.25	-29.2	9,150	-0.32%
2020/12/16	2	27.50	10	27.12	27.50	-8	8,098	-0.10%
2020/12/15	5	25.25	0	0.00	25.00	5	7,823	0.06%
2020/12/14	0	0.00	5	26.00	26.25	-5	7,915	-0.06%
2020/12/11	10	25.65	2	25.90	25.85	8	7,962	0.10%
2020/12/09	10	26.90	0	0.00	26.85	10	8,019	0.12%
2020/12/08	3	26.88	4	26.68	26.90	-1	8,289	-0.01%
2020/12/07	5	26.50	0	0.00	26.10	5	8,353	0.06%
2020/12/04	1	28.15	5	28.24	27.05	-4	8,439	-0.05%
2020/12/03	0	0.00	4	26.95	27.00	-4	8,639	-0.05%
2020/12/02	12	26.39	14	26.50	26.10	-2	9,256	-0.02%
2020/12/01	5	25.80	5	25.65	25.75	0	9,645	0.00%
2020/11/26	1	25.65	1	25.55	24.90	0	11,479	0.00%
2020/11/23	8	25.30	1	24.90	25.15	7	12,474	0.06%
2020/11/20	1	24.85	0	0.00	24.80	1	12,444	0.01%
2020/11/19	0	0.00	4	24.55	24.15	-4	12,460	-0.03%
2020/11/16	0	0.00	1	24.40	24.20	-1	12,779	-0.01%
2020/11/12	2	24.05	1	24.45	23.80	1	13,343	0.01%
2020/11/09	1	24.10	1	23.95	23.60	0	13,353	0.00%
2020/11/02	2	23.03	2	22.75	22.70	0	13,424	0.00%
2020/10/29	1	23.20	1	23.15	23.20	0	13,389	0.00%
2020/10/28	30	23.50	30	23.40	23.55	0	13,387	0.00%
2020/10/27	51	24.00	51	23.46	23.45	0	13,326	0.00%
2020/10/26	40	23.85	40	23.91	23.65	0	13,214	0.00%
2020/10/23	37	24.09	37	24.14	24.00	0	13,074	0.00%
2020/10/22	45	26.02	35	24.21	24.25	10	12,983	0.08%
2020/10/21	11	25.30	25	26.34	26.55	-14	12,328	-0.11%
2020/10/20	2	23.98	3	24.15	24.15	-1	11,968	-0.01%
2020/10/19	2	23.98	1	24.20	23.85	1	11,935	0.01%
2020/10/14	1	24.20	2	24.05	24.40	-1	11,897	-0.01%
2020/10/13	2	23.60	0	0.00	23.95	2	11,794	0.02%
2020/10/12	0	0.00	10	25.50	25.35	-10	11,516	-0.09%
2020/10/07	3	25.38	1	25.40	25.50	2	11,380	0.02%
2020/10/06	21	25.43	7	25.26	25.15	14	11,320	0.12%
2020/10/05	0	0.00	1	24.65	24.50	-1	11,213	-0.01%
2020/09/30	1	24.55	0	0.00	24.75	1	11,203	0.01%
2020/09/29	5	24.48	4	23.88	23.80	1	11,248	0.01%
2020/09/28	6	24.23	10	24.51	24.50	-4	11,260	-0.04%
2020/09/25	4	24.50	18	24.11	23.55	-14	11,270	-0.12%
2020/09/24	9	24.68	0	0.00	24.40	9	11,254	0.08%
2020/09/23	2	25.25	5	25.37	25.10	-3	11,214	-0.03%
2020/09/22	8	25.20	30	25.03	24.70	-22	11,382	-0.19%
2020/09/21	18	25.79	2	25.75	25.30	16	11,615	0.14%
2020/09/18	7	25.94	15	25.70	25.80	-8	11,586	-0.07%
2020/09/17	22	25.98	8	25.76	26.20	14	11,488	0.12%
2020/09/16	3	25.00	21	25.10	25.05	-18	11,234	-0.16%
2020/09/15	25	25.06	20	24.65	24.60	5	11,118	0.04%
2020/09/14	25	24.54	18	24.54	24.80	7	11,016	0.06%
2020/09/11	25	25.40	19	25.11	25.00	6	10,845	0.06%
2020/09/10	16	26.72	16	26.79	26.75	0	10,497	0.00%
2020/09/09	6	26.12	5	26.64	26.85	1	10,275	0.01%
2020/09/08	43	27.05	38	26.80	26.80	5	10,047	0.05%
2020/09/07	21	27.30	17	28.05	26.55	4	9,623	0.04%
2020/09/04	30	26.72	37	26.83	26.50	-7	8,815	-0.08%
2020/09/03	38	25.94	43	26.45	27.05	-5	8,244	-0.06%
2020/09/02	20	24.31	12	24.23	24.90	8	7,000	0.11%
2020/09/01	12	22.88	8	22.76	22.65	4	6,496	0.06%
2020/08/31	4	22.48	3	22.40	22.45	1	6,234	0.02%
2020/08/28	7	21.26	4	20.91	21.90	3	6,041	0.05%
2020/08/27	3	20.85	5	21.64	21.90	-2	5,673	-0.04%
2020/08/25	2	20.60	3	20.30	20.20	-1	5,032	-0.02%
2020/08/24	2	19.70	2	19.70	19.85	0	4,915	0.00%
2020/08/21	0	0.00	1	19.10	19.55	-1	4,886	-0.02%
2020/08/20	4	19.88	2	18.90	18.85	2	4,963	0.04%
2020/08/19	5	20.39	26	20.26	20.90	-21	4,736	-0.44%
2020/08/18	2	19.43	1	19.40	19.80	1	4,266	0.02%
2020/08/11	0	0.00	1	18.40	18.00	-1	4,143	-0.02%
2020/08/07	1	17.95	0	0.00	17.90	1	4,085	0.02%
2020/08/06	0	0.00	8	18.08	17.90	-8	4,075	-0.20%
2020/08/04	2	18.20	1	18.25	18.00	1	4,081	0.02%
2020/07/27	0	0.00	110	17.07	17.00	-110	4,220	-2.61%	大賣/鉅額交易
2020/07/24	10	17.50	0	0.00	17.45	10	4,293	0.23%
2020/07/22	0	0.00	1	18.40	18.05	-1	4,288	-0.02%
2020/07/21	20	17.78	0	0.00	17.80	20	4,319	0.46%
2020/07/20	40	17.45	0	0.00	17.45	40	4,313	0.93%
2020/07/15	5	18.35	0	0.00	17.65	5	4,287	0.12%
2020/07/13	50	18.07	0	0.00	17.95	50	4,277	1.17%
2020/07/10	4	17.84	2	17.98	17.60	2	4,264	0.05%
2020/07/09	0	0.00	18	18.53	18.45	-18	4,237	-0.42%
2020/07/08	7	18.81	5	19.09	18.70	2	4,216	0.05%
2020/07/07	14	18.41	3	18.30	18.05	11	4,145	0.27%
2020/07/06	4	19.08	9	19.01	18.80	-5	4,142	-0.12%
2020/07/03	7	19.05	9	18.82	19.20	-2	4,183	-0.05%
2020/07/02	1	18.60	0	0.00	18.60	1	4,055	0.02%
2020/07/01	17	19.07	12	19.18	18.65	5	3,990	0.13%
2020/06/30	8	18.55	0	0.00	18.60	8	3,672	0.22%
2020/06/19	11	16.44	0	0.00	16.20	11	3,221	0.34%
2020/06/18	12	16.41	0	0.00	16.50	12	3,215	0.37%
2020/06/04	0	0.00	3	17.20	17.00	-3	3,470	-0.09%
2020/06/03	10	16.90	3	16.70	16.70	7	3,412	0.21%
2020/05/28	0	0.00	2	16.55	16.20	-2	3,425	-0.06%
2020/05/27	5	16.84	0	0.00	16.75	5	3,387	0.15%
2020/05/21	3	16.57	3	16.65	16.65	0	3,123	0.00%
2020/05/20	0	0.00	15	15.97	16.15	-15	2,953	-0.51%
2020/05/18	5	14.95	0	0.00	14.75	5	2,856	0.18%
2020/05/08	1	16.15	1	15.90	15.80	0	2,869	0.00%
2020/05/04	0	0.00	5	15.35	15.45	-5	2,765	-0.18%
2020/04/30	2	16.20	2	15.75	15.80	0	2,776	0.00%
2020/04/29	2	15.00	2	15.55	15.85	0	2,673	0.00%
2020/04/28	0	0.00	1	14.25	14.45	-1	2,607	-0.04%
2020/04/27	0	0.00	1	14.15	14.15	-1	2,624	-0.04%
2020/04/24	7	14.11	0	0.00	14.15	7	2,632	0.27%
2020/04/13	0	0.00	1	13.80	14.00	-1	2,557	-0.04%
2020/04/08	1	14.20	2	14.30	14.30	-1	2,552	-0.04%
2020/03/16	1	11.10	1	11.35	11.15	0	2,229	0.00%
2020/03/11	0.2	15.40	0	0.00	15.15	0.2	2,112	0.01%
2020/03/09	4	15.40	19	15.60	15.40	-15	1,976	-0.76%
2020/02/19	2	16.75	0	0.00	16.85	2	2,026	0.10%
2020/01/31	0	0.00	9	17.55	17.15	-9	1,975	-0.46%
2020/01/20	19	19.71	0	0.00	19.55	19	1,935	0.98%
2020/01/17	2	19.75	0	0.00	19.70	2	1,923	0.10%
2020/01/10	2	19.10	0	0.00	19.00	2	1,927	0.10%
2020/01/06	0	0.00	1	19.75	19.60	-1	2,002	-0.05%
2020/01/02	0	0.00	2	20.45	20.45	-2	1,951	-0.10%
2019/12/26	0	0.00	1	20.00	20.00	-1	1,901	-0.05%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/16	1	19.75	0	0.00	19.80	1	2,084	0.05%
2019/12/13	0	0.00	1	19.50	19.45	-1	2,074	-0.05%
2019/12/11	0	0.00	3	19.60	19.55	-3	2,103	-0.14%
2019/12/06	0	0.00	12	19.49	19.45	-12	2,192	-0.55%
2019/12/05	0	0.00	3	19.25	19.00	-3	2,288	-0.13%
2019/11/27	10	20.05	0	0.00	20.00	10	2,957	0.34%
2019/11/26	3	20.60	2	20.15	20.10	1	2,957	0.03%
2019/11/18	0	0.00	1	19.75	19.70	-1	3,147	-0.03%
2019/11/13	1	19.90	0	0.00	19.80	1	3,370	0.03%
2019/11/11	1	20.35	1	20.05	19.95	0	3,625	0.00%
2019/11/06	0	0.00	1	21.15	20.90	-1	4,211	-0.02%
2019/10/29	1	20.70	0	0.00	20.70	1	4,846	0.02%
2019/10/28	0	0.00	5	21.30	21.20	-5	5,075	-0.10%
2019/10/25	0	0.00	1	21.35	21.30	-1	5,373	-0.02%
2019/10/23	1	21.30	1	21.65	21.30	0	6,012	0.00%
2019/10/16	1	21.20	0	0.00	20.80	1	7,262	0.01%
2019/10/15	1	20.65	3	20.60	20.80	-2	7,441	-0.03%
2019/10/14	28	19.84	26	20.00	19.85	2	7,649	0.03%
2019/10/09	1	19.75	27	19.80	19.75	-26	8,158	-0.32%
2019/10/04	1	20.60	3	20.85	20.55	-2	8,381	-0.02%
2019/10/03	1	20.60	0	0.00	20.55	1	8,427	0.01%
2019/10/02	3	20.65	0	0.00	20.70	3	8,457	0.04%
2019/09/26	0	0.00	5	21.90	21.55	-5	8,620	-0.06%
2019/09/19	1	20.55	0	0.00	20.60	1	9,015	0.01%
2019/09/16	4	21.46	0	0.00	21.40	4	9,156	0.04%
2019/09/10	0	0.00	1	21.75	21.45	-1	9,316	-0.01%
2019/09/09	1	21.70	4	21.25	21.40	-3	9,323	-0.03%
2019/09/06	5	22.12	10	22.25	21.90	-5	9,289	-0.05%
2019/09/05	10	23.95	1	24.30	23.90	9	9,024	0.10%
2019/09/04	0	0.00	5	23.40	23.50	-5	8,979	-0.06%
2019/09/03	5	23.85	0	0.00	23.40	5	9,117	0.05%
2019/08/28	3	23.18	3	22.70	22.65	0	9,760	0.00%
2019/08/27	1	22.95	0	0.00	22.80	1	9,820	0.01%
2019/08/22	0	0.00	5	23.59	23.45	-5	10,082	-0.05%
2019/08/21	0	0.00	2	23.50	23.30	-2	10,069	-0.02%
2019/08/20	7	23.60	20	23.55	23.30	-13	10,023	-0.13%
2019/08/19	3	23.85	2	23.90	23.60	1	10,087	0.01%
2019/08/16	4	24.00	2	24.03	23.90	2	10,136	0.02%
2019/08/15	3	23.58	0	0.00	23.55	3	10,122	0.03%
2019/08/14	24	24.86	4	24.28	24.10	20	10,156	0.20%
2019/08/13	2	24.75	0	0.00	24.55	2	10,196	0.02%
2019/08/12	9	25.34	23	25.22	25.20	-14	10,248	-0.14%
2019/08/08	2	23.55	0	0.00	24.20	2	10,145	0.02%
2019/08/07	4	23.90	0	0.00	23.40	4	10,179	0.04%
2019/08/06	0	0.00	5	23.40	23.80	-5	10,275	-0.05%
2019/08/05	6	23.91	1	23.95	23.40	5	10,442	0.05%
2019/08/02	8	24.39	2	24.30	24.20	6	10,482	0.06%
2019/07/31	2	24.95	1	24.50	25.15	1	10,606	0.01%
2019/07/30	3	24.25	22	24.63	24.50	-19	10,724	-0.18%
2019/07/29	12	25.82	3	25.85	25.45	9	10,701	0.08%
2019/07/26	0	0.00	1	24.70	25.00	-1	10,917	-0.01%
2019/07/25	34	25.78	52	25.47	24.85	-18	10,930	-0.16%
2019/07/24	34	25.11	12	25.41	25.20	22	10,584	0.21%
2019/07/23	6	24.63	16	24.00	25.30	-10	10,457	-0.10%
2019/07/22	14	23.50	0	0.00	23.55	14	10,439	0.13%
2019/07/19	0	0.00	4	23.35	23.20	-4	10,781	-0.04%
2019/07/18	3	23.42	23	23.36	23.20	-20	10,979	-0.18%
2019/07/17	2	23.65	3	23.77	24.60	-1	11,513	-0.01%
2019/07/16	4	23.71	11	23.83	23.95	-7	11,728	-0.06%
2019/07/15	31	23.96	21	23.87	23.80	10	11,692	0.09%
2019/07/12	0	0.00	10	22.65	23.00	-10	11,601	-0.09%
2019/07/11	20	22.20	1	22.10	22.20	19	11,660	0.16%
2019/07/10	7	22.44	0	0.00	22.00	7	12,245	0.06%
2019/07/09	2	21.95	1	21.95	21.95	1	12,431	0.01%
2019/07/04	100	22.20	105	22.24	22.10	-5	13,018	-0.04%	大賣/
2019/07/02	4	23.03	61	23.27	23.00	-57	13,012	-0.44%
2019/07/01	10	23.20	0	0.00	23.20	10	12,990	0.08%
2019/06/28	2	22.10	0	0.00	22.05	2	13,016	0.02%
2019/06/27	0	0.00	12	22.31	22.10	-12	13,091	-0.09%
2019/06/25	3	22.23	0	0.00	21.70	3	13,071	0.02%
2019/06/24	1	21.90	0	0.00	21.95	1	13,025	0.01%
2019/06/21	5	22.15	5	21.85	21.90	0	12,986	0.00%
2019/06/20	0	0.00	1	22.75	22.65	-1	12,853	-0.01%
2019/06/19	50	22.50	0	0.00	22.45	50	12,779	0.39%
2019/06/17	1	21.85	2	22.03	21.80	-1	12,716	-0.01%
2019/06/13	3	22.67	2	22.83	22.60	1	12,537	0.01%
2019/06/12	8	23.32	49	23.24	23.10	-41	12,451	-0.33%
2019/06/11	25	23.60	3	23.70	23.50	22	12,353	0.18%
2019/06/10	4	23.63	2	23.45	23.80	2	12,185	0.02%
2019/06/06	3	22.65	3	22.33	22.75	0	11,932	0.00%
2019/06/05	3	22.97	14	22.54	22.30	-11	11,846	-0.09%
2019/06/04	16	22.77	11	22.96	22.75	5	11,667	0.04%
2019/06/03	15	22.23	14	22.11	22.40	1	11,335	0.01%
2019/05/31	10	22.27	20	22.47	22.00	-10	11,230	-0.09%
2019/05/30	40	21.49	4	21.85	21.30	36	10,963	0.33%
2019/05/29	2	21.65	7	21.61	21.45	-5	10,887	-0.05%
2019/05/28	15	21.34	4	21.25	21.40	11	10,807	0.10%
2019/05/24	8	21.45	5	21.43	20.90	3	10,761	0.03%
2019/05/23	7	20.77	2	21.00	20.70	5	10,643	0.05%
2019/05/22	2	21.85	0	0.00	21.70	2	10,501	0.02%
2019/05/21	6	22.06	8	22.11	22.40	-2	10,428	-0.02%
2019/05/20	7	21.45	8	21.11	22.05	-1	10,295	-0.01%
2019/05/17	26	22.90	18	22.72	21.90	8	10,078	0.08%
2019/05/16	9	23.59	11	23.69	23.05	-2	9,818	-0.02%
2019/05/15	3	22.87	3	22.72	22.70	0	9,560	0.00%
2019/05/14	5	21.72	3	22.13	22.45	2	9,414	0.02%
2019/05/13	14	21.13	12	21.02	21.25	2	9,224	0.02%
2019/05/09	3	22.98	0	0.00	23.00	3	8,785	0.03%
2019/05/08	2	23.45	0	0.00	23.80	2	8,596	0.02%
2019/05/07	2	24.30	15	24.61	23.60	-13	8,399	-0.15%
2019/05/06	0	0.00	2	23.45	24.05	-2	8,129	-0.02%
2019/05/03	7	23.80	9	23.68	23.95	-2	7,886	-0.03%
2019/05/02	3	22.45	1	22.60	22.50	2	7,352	0.03%
2019/04/30	2	22.65	0	0.00	23.05	2	7,161	0.03%
2019/04/29	5	22.54	10	22.79	22.60	-5	7,013	-0.07%
2019/04/26	6	23.75	0	0.00	23.30	6	6,700	0.09%
2019/04/24	14	25.23	25	25.32	25.30	-11	5,811	-0.19%
2019/04/23	38	24.97	21	25.00	25.90	17	5,533	0.31%
2019/04/22	4	24.75	6	24.75	24.75	-2	4,816	-0.04%
2019/04/19	0	0.00	46	22.40	22.50	-46	4,435	-1.04%
2019/04/18	3	22.60	2	22.78	22.65	1	4,305	0.02%
2019/04/17	0	0.00	1	21.65	22.00	-1	3,889	-0.03%
2019/04/16	42	22.03	3	22.07	21.60	39	3,652	1.07%
2019/04/15	10	21.92	3	21.17	22.10	7	3,007	0.23%
2019/04/12	14	19.96	13	19.67	20.10	1	2,737	0.04%
2019/04/11	9	18.97	3	18.88	18.85	6	2,404	0.25%
2019/04/10	2	17.40	2	17.40	17.40	0	2,024	0.00%
2019/04/09	2	17.00	0	0.00	17.00	2	1,978	0.10%
2019/04/03	0	0.00	2	17.40	17.55	-2	1,775	-0.11%
2019/04/02	4	17.38	2	17.05	17.35	2	1,646	0.12%
2019/04/01	0	0.00	46	15.82	16.05	-46	1,341	-3.43%
2019/02/25	0	0.00	1	14.80	14.55	-1	863	-0.12%
2019/02/20	0	0.00	2	14.20	13.90	-2	774	-0.26%
2019/02/19	0	0.00	2	13.90	13.85	-2	754	-0.27%
2019/01/28	2	13.80	0	0.00	13.70	2	710	0.28%
2019/01/21	2	13.80	0	0.00	13.95	2	699	0.29%
2019/01/16	0	0.00	5	14.40	14.70	-5	645	-0.77%
2019/01/15	5	14.50	0	0.00	14.55	5	623	0.80%
2019/01/10	6	13.65	6	13.85	14.05	0	464	0.00%
2019/01/09	2	12.95	2	13.00	12.95	0	368	0.00%
2018/12/12	0	0.00	2	12.70	12.80	-2	360	-0.55%
2018/12/11	2	12.80	0	0.00	12.50	2	350	0.57%
2018/12/10	5	12.00	0	0.00	12.15	5	342	1.46%
2018/12/06	0	0.00	5	11.85	11.90	-5	336	-1.49%
2018/10/16	0	0.00	6	10.45	10.40	-6	398	-1.51%
2018/10/15	0	0.00	6	10.35	10.35	-6	405	-1.48%
2018/10/12	6	10.00	0	0.00	10.20	6	406	1.48%
2018/09/04	0	0.00	4	12.13	12.10	-4	482	-0.83%
2018/08/30	4	12.15	12	12.15	12.05	-8	487	-1.64%
2018/08/24	12	11.90	0	0.00	11.90	12	498	2.41%
2018/08/14	1	12.30	0	0.00	12.30	1	504	0.20%
2018/08/10	1	13.00	0	0.00	12.90	1	497	0.20%
2018/07/25	0	0.00	1	13.10	13.20	-1	447	-0.22%
2018/07/24	1	13.10	0	0.00	13.20	1	442	0.23%
2018/07/20	1	13.25	0	0.00	13.30	1	438	0.23%
2018/07/19	3	13.40	0	0.00	13.25	3	431	0.70%
2018/07/11	1	13.70	0	0.00	13.55	1	421	0.24%
2018/03/14	2	15.30	0	0.00	15.15	2	991	0.20%
2018/03/13	2	15.35	12	15.41	15.40	-10	991	-1.01%
2018/03/12	14	15.67	0	0.00	15.55	14	995	1.41%
2018/01/08	0	0.00	5	16.45	16.00	-5	829	-0.60%
2018/01/04	0	0.00	2	16.10	16.25	-2	759	-0.26%
2018/01/03	7	15.36	0	0.00	15.65	7	662	1.06%