合勤控 (3704)-凱基-新莊券商分點個股進出

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
38.70
漲跌
▼0.85
漲幅
-2.15%
成交量
1,881張
產業
上市通信網路類股
503人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合勤控 (3704)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2024/11/20	0	0.00	26	39.13	39.55	-26	2,323	-1.12%
2024/11/19	1	37.00	35	40.35	40.25	-34	2,300	-1.48%
2024/11/15	0	0.00	8	42.88	42.95	-8	2,116	-0.38%
2024/11/12	5	40.60	5	40.95	40.80	0	1,991	0.00%
2024/11/11	1	42.55	4	41.56	41.95	-3	1,963	-0.15%
2024/11/08	11	40.74	5	41.37	40.35	6	1,916	0.31%
2024/11/07	3	42.05	0	0.00	42.15	3	1,870	0.16%
2024/11/06	10	41.68	11	42.36	42.30	-1	1,845	-0.05%
2024/11/04	22	42.08	0	0.00	41.55	22	1,829	1.20%
2024/11/01	2	42.05	3.5	42.04	42.70	-1.5	1,822	-0.08%
2024/10/30	104	42.41	8.1	42.70	41.90	95.9	1,753	5.47%	大買/
2024/10/29	186	40.83	1	40.30	41.75	185	1,506	12.28%	大買/鉅額交易
2024/10/28	473	41.03	1	41.40	40.00	472	1,428	33.05%	大買/鉅額交易
2024/10/25	1	39.50	0.2	40.50	40.80	0.9	1,313	0.06%
2024/10/24	25	38.67	15	39.20	38.60	10	1,229	0.81%
2024/10/23	345	39.18	4	39.00	39.60	341	1,161	29.37%	大買/鉅額交易
2024/10/21	0	0.00	3	34.80	35.75	-3	1,128	-0.27%
2024/10/16	2	35.60	2	35.80	36.95	0	1,184	0.00%
2024/10/15	0	0.00	1	36.25	35.80	-1	1,160	-0.09%
2024/10/08	3	38.20	0	0.00	36.95	3	1,140	0.26%
2024/09/27	0	0.00	1	38.35	37.50	-1	1,192	-0.08%
2024/09/16	1	37.70	0	0.00	37.65	1	1,219	0.08%
2024/09/13	0	0.00	2	36.55	36.60	-2	1,213	-0.16%
2024/09/02	2	39.55	1	38.50	39.25	1	1,128	0.09%
2024/08/27	0	0.00	1	36.30	36.35	-1	1,135	-0.09%
2024/08/16	1	34.25	1	34.45	34.45	0	1,340	0.00%
2024/08/09	1	33.80	0	0.00	33.55	1	1,559	0.06%
2024/08/06	0	0.00	1	31.60	31.55	-1	1,583	-0.06%
2024/08/05	1	33.15	0	0.00	33.15	1	1,562	0.06%
2024/07/29	1	36.20	0	0.00	36.00	1	1,652	0.06%
2024/07/26	1	36.90	0	0.00	36.95	1	1,659	0.06%
2024/07/22	0	0.00	20	37.32	37.15	-20	1,687	-1.19%
2024/07/17	1	41.00	0	0.00	40.35	1	1,636	0.06%
2024/07/12	0	0.00	0.1	40.05	39.85	-0.1	1,679	-0.01%
2024/07/02	0	0.00	1	40.75	40.60	-1	1,897	-0.05%
2024/06/20	0	0.00	1	40.30	40.45	-1	2,855	-0.04%
2024/06/19	2	40.15	1	40.60	40.15	1	3,134	0.03%
2024/06/18	3	40.52	0	0.00	40.20	3	3,474	0.09%
2024/06/14	0	0.00	1	40.20	39.95	-1	3,696	-0.03%
2024/06/13	1.1	39.75	0	0.00	39.80	1.1	3,752	0.03%
2024/06/12	0	0.00	3	40.00	39.60	-3	3,814	-0.08%
2024/06/11	1	40.05	0	0.00	39.70	1	3,910	0.03%
2024/05/24	1	41.60	1	41.45	41.45	0	4,100	0.00%
2024/05/22	2	42.38	0	0.00	42.75	2	4,049	0.05%
2024/05/21	1	41.60	0	0.00	42.10	1	4,007	0.02%
2024/05/10	0	0.00	0.4	39.20	39.25	-0.4	4,118	-0.01%
2024/04/26	10	40.81	0	0.00	40.95	10	4,057	0.25%
2024/04/25	1	41.80	0	0.00	40.85	1	4,048	0.02%
2024/04/19	3	42.40	3	41.80	41.60	0	4,028	0.00%
2024/04/18	0.1	42.60	0	0.00	42.30	0.1	4,017	0.00%
2024/04/17	1	43.30	3	43.30	43.25	-2	3,999	-0.05%
2024/04/16	0.2	43.30	0	0.00	43.30	0.2	3,978	0.00%
2024/04/11	0	0.00	2	46.30	45.80	-2	3,955	-0.05%
2024/04/10	0	0.00	1	47.05	46.60	-1	3,956	-0.03%
2024/04/09	1	47.15	0	0.00	47.15	1	3,942	0.03%
2024/04/08	2	47.95	0.2	47.75	47.60	1.8	3,932	0.05%
2024/04/03	0.1	46.35	5	46.75	47.60	-4.9	3,890	-0.13%
2024/04/02	0.1	46.75	2.8	46.74	46.70	-2.7	3,867	-0.07%
2024/04/01	14	47.16	5	47.45	47.00	9	3,867	0.23%
2024/03/29	91	47.08	482	46.92	46.65	-391	3,756	-10.41%	大賣/鉅額交易
2024/03/28	30	49.34	28	49.82	48.00	2	3,645	0.05%
2024/03/27	11	46.57	6	47.95	49.35	5	3,444	0.15%
2024/03/26	153	46.16	0.2	47.85	46.05	152.8	3,353	4.56%	大買/鉅額交易
2024/03/25	252	49.73	32	47.62	47.60	220	3,316	6.63%	大買/鉅額交易
2024/03/22	8.2	51.11	375	51.14	49.70	-366.8	3,287	-11.16%	大賣/鉅額交易
2024/03/21	38	50.51	73	50.81	50.10	-35	3,078	-1.14%
2024/03/20	70	49.23	5	49.00	48.05	65	2,792	2.33%
2024/03/19	125	47.25	0	0.00	47.45	125	2,750	4.54%	大買/鉅額交易
2024/03/18	62	46.29	0	0.00	47.65	62	2,876	2.16%
2024/03/15	70	47.20	0	0.00	47.30	70	2,880	2.43%
2024/03/14	105	47.82	0	0.00	47.70	105	2,908	3.61%	大買/鉅額交易
2024/03/13	0	0.00	0.3	47.60	48.00	-0.3	2,830	-0.01%
2024/03/12	0	0.00	2	46.50	46.70	-2	2,769	-0.07%
2024/03/01	0	0.00	1	45.50	45.60	-1	3,674	-0.03%
2024/02/29	0	0.00	2	45.00	45.00	-2	3,766	-0.05%
2024/02/27	1	45.10	0	0.00	45.10	1	3,904	0.03%
2024/02/26	2	46.33	0	0.00	46.25	2	3,920	0.05%
2024/02/23	2	46.35	1	46.95	46.05	1	3,947	0.03%
2024/02/22	0	0.00	3	46.75	46.55	-3	3,967	-0.08%
2024/02/21	3	46.65	1	46.80	46.50	2	4,000	0.05%
2024/02/20	2	46.23	0	0.00	46.10	2	3,986	0.05%
2024/02/19	0	0.00	2	46.90	47.00	-2	3,987	-0.05%
2024/02/16	3	43.72	1	44.35	44.70	2	3,988	0.05%
2024/02/05	1	46.30	0	0.00	46.05	1	3,947	0.03%
2024/02/02	0.3	46.85	0	0.00	46.65	0.3	4,004	0.01%
2024/01/23	0	0.00	0.2	49.95	49.95	-0.2	5,438	0.00%
2024/01/19	0	0.00	1.5	48.70	48.75	-1.5	5,996	-0.02%
2024/01/17	1	48.75	0	0.00	48.75	1	6,878	0.01%
2024/01/12	2	48.05	0	0.00	48.00	2	7,356	0.03%
2024/01/08	1	48.75	0	0.00	49.00	1	8,052	0.01%
2024/01/05	0.2	49.45	0	0.00	49.30	0.2	8,073	0.00%
2024/01/04	2	49.50	0	0.00	49.15	2	8,104	0.02%
2024/01/03	0	0.00	2	49.80	49.80	-2	8,103	-0.02%
2024/01/02	2	50.50	0	0.00	50.40	2	8,119	0.02%
2023/12/26	1	50.50	0	0.00	50.80	1	8,283	0.01%
2023/12/25	7	50.34	1	50.50	50.30	6	8,371	0.07%
2023/12/22	0	0.00	1	50.70	50.50	-1	8,438	-0.01%
2023/12/21	7	50.73	0	0.00	50.50	7	8,439	0.08%
2023/12/20	1	51.90	150	52.51	52.00	-149	8,398	-1.77%	大賣/鉅額交易
2023/12/19	4	51.83	0	0.00	50.90	4	8,363	0.05%
2023/12/18	2	53.10	101	54.51	52.70	-99	8,309	-1.19%	大賣/
2023/12/15	2	53.75	0	0.00	53.10	2	8,299	0.02%
2023/12/13	2	54.00	2	54.70	54.50	0	8,395	0.00%
2023/12/11	1	53.70	6	53.47	53.50	-5	8,671	-0.06%
2023/12/08	1	51.90	0	0.00	51.80	1	8,948	0.01%
2023/12/07	2	52.50	1	53.30	51.90	1	9,357	0.01%
2023/12/04	3	53.80	0	0.00	54.00	3	10,200	0.03%
2023/11/30	1	54.90	2	55.50	56.00	-1	10,021	-0.01%
2023/11/29	9	54.09	16	53.41	54.10	-7	9,771	-0.07%
2023/11/28	1	52.00	3	52.27	52.50	-2	9,621	-0.02%
2023/11/27	5	51.98	1	51.50	51.60	4	9,608	0.04%
2023/11/24	2	50.80	26	52.25	52.40	-24	9,529	-0.25%
2023/11/21	5	50.66	0	0.00	50.50	5	9,434	0.05%
2023/11/17	15	49.98	2	49.80	49.95	13	9,524	0.14%
2023/11/16	6	49.41	0	0.00	49.55	6	9,555	0.06%
2023/11/15	8	50.59	0	0.00	49.75	8	9,636	0.08%
2023/11/09	6	51.45	6	50.97	49.65	0	9,814	0.00%
2023/11/08	0.1	52.20	0	0.00	51.90	0.1	9,719	0.00%
2023/11/07	3	52.03	0	0.00	51.80	3	9,737	0.03%
2023/11/06	12.1	53.51	15	54.80	53.50	-2.9	9,628	-0.03%
2023/11/03	2	54.15	100	54.47	54.20	-98	9,586	-1.02%
2023/11/02	1	55.30	6	54.77	54.50	-5	9,547	-0.05%
2023/11/01	14	54.69	2.1	53.68	53.60	12	9,320	0.13%
2023/10/31	124.1	55.90	32	54.97	54.60	92.1	9,116	1.01%	大買/
2023/10/30	3	54.87	4	54.83	54.50	-1	8,906	-0.01%
2023/10/27	3	54.63	3	54.43	54.20	0	8,926	0.00%
2023/10/26	3	52.80	5	53.26	53.20	-2	8,793	-0.02%
2023/10/25	9	55.13	9	54.87	53.80	0	8,600	0.00%
2023/10/24	2	52.40	7	51.54	52.30	-5	8,070	-0.06%
2023/10/23	3	50.00	0	0.00	49.70	3	7,970	0.04%
2023/10/20	8	51.15	8	50.89	51.10	0	7,969	0.00%
2023/10/19	8	50.26	13	51.26	51.70	-5	7,973	-0.06%
2023/10/18	1	49.90	4	49.61	49.15	-3	7,759	-0.04%
2023/10/17	2	48.05	0	0.00	47.80	2	7,642	0.03%
2023/10/16	0	0.00	1	46.60	46.35	-1	7,756	-0.01%
2023/10/13	1	47.05	1.3	47.44	46.90	-0.3	8,279	0.00%
2023/10/12	1	47.75	1	48.50	47.70	0	8,758	0.00%
2023/10/11	7	48.38	1	48.25	48.00	6	9,279	0.06%
2023/10/06	4	49.28	2	49.55	49.10	2	9,802	0.02%
2023/10/05	0	0.00	2	50.10	50.10	-2	10,094	-0.02%
2023/10/04	1	48.85	0	0.00	48.30	1	10,295	0.01%
2023/10/03	1	49.20	0.2	49.80	49.00	0.8	10,417	0.01%
2023/10/02	0	0.00	1	50.50	50.50	-1	10,622	-0.01%
2023/09/28	1.2	49.89	2	50.08	50.00	-0.8	10,858	-0.01%
2023/09/27	5	49.14	2	48.78	48.40	3	11,149	0.03%
2023/09/21	0	0.00	1	49.10	49.20	-1	13,266	-0.01%
2023/09/18	1	53.00	1	51.70	51.70	0	13,148	0.00%
2023/09/15	1	53.00	0.6	53.05	52.80	0.5	12,973	0.00%
2023/09/14	3	55.13	10	54.28	54.50	-7	12,763	-0.05%
2023/09/13	6.4	54.62	8.1	55.06	54.50	-1.7	12,510	-0.01%
2023/09/12	7	54.63	8	54.48	55.50	-1	12,206	-0.01%
2023/09/11	5	52.30	5	52.48	51.80	0	11,812	0.00%
2023/09/08	3	52.30	2	51.80	52.20	1	11,697	0.01%
2023/09/07	25.3	51.83	7	51.81	52.00	18.3	11,481	0.16%
2023/09/06	0	0.00	6	49.51	50.30	-6	10,955	-0.05%
2023/09/05	0	0.00	1	47.85	48.15	-1	10,788	-0.01%
2023/09/04	1	45.95	0	0.00	46.55	1	10,760	0.01%
2023/09/01	1	47.05	0	0.00	46.95	1	10,780	0.01%
2023/08/28	2	45.60	4	46.05	45.85	-2	10,939	-0.02%
2023/08/25	3	47.72	1	47.50	47.05	2	11,119	0.02%
2023/08/24	0	0.00	0	49.00	48.80	0	11,390	0.00%
2023/08/21	0	0.00	1	47.55	46.95	-1	11,404	-0.01%
2023/08/18	7	47.79	4	51.10	46.80	3	11,447	0.03%
2023/08/17	2	51.10	2	51.50	52.00	0	11,238	0.00%
2023/08/16	2	49.08	2	49.30	49.30	0	11,180	0.00%
2023/08/15	1	50.00	0	0.00	49.85	1	11,257	0.01%
2023/08/14	2	49.00	1.8	49.05	49.00	0.2	11,502	0.00%
2023/08/11	7	50.01	6	50.23	50.00	1	11,680	0.01%
2023/08/10	1	50.40	0	0.00	50.40	1	11,659	0.01%
2023/08/09	3	51.40	1	52.20	51.80	2	11,666	0.02%
2023/08/08	6	51.03	2	51.30	51.60	4	11,701	0.03%
2023/08/07	1	50.00	0	0.00	51.10	1	11,727	0.01%
2023/08/04	6	50.11	4	50.53	50.70	2	11,766	0.02%
2023/08/02	3	51.67	8	51.45	51.50	-5	11,735	-0.04%
2023/08/01	9	53.99	3	52.93	53.00	6	11,710	0.05%
2023/07/31	3	55.03	3	55.40	54.00	0	11,505	0.00%
2023/07/28	3	53.73	3	53.60	53.50	0	11,278	0.00%
2023/07/27	0	0.00	2	55.80	54.40	-2	11,219	-0.02%
2023/07/26	2	55.80	0	0.00	54.80	2	11,207	0.02%
2023/07/24	1	57.00	0	0.00	56.70	1	11,244	0.01%
2023/07/21	0	0.00	2	57.80	57.60	-2	11,102	-0.02%
2023/07/19	2	61.80	12	60.49	59.30	-10	10,975	-0.09%
2023/07/18	7	63.77	43	63.54	62.00	-36	10,892	-0.33%
2023/07/17	25	65.12	24	62.19	65.70	1	10,605	0.01%
2023/07/14	35	61.20	10.8	60.09	61.80	24.2	10,948	0.22%
2023/07/13	12	57.76	8	57.31	57.30	4	10,666	0.04%
2023/07/12	160	56.35	8	55.59	55.00	152	10,168	1.49%	大買/鉅額交易
2023/07/11	401	54.31	3	54.93	55.70	398	9,857	4.04%	大買/鉅額交易
2023/07/10	24	53.71	32	54.69	53.80	-8	9,630	-0.08%
2023/07/07	43	54.25	47.3	54.89	54.10	-4.3	9,521	-0.05%
2023/07/06	1	55.60	11	54.83	55.70	-10	9,299	-0.11%
2023/07/05	7	54.66	9	54.44	54.70	-2	9,021	-0.02%
2023/07/04	13	52.56	14.2	52.25	53.60	-1.2	8,640	-0.01%
2023/07/03	7	47.93	15.5	50.02	51.10	-8.5	7,928	-0.11%
2023/06/30	15	46.04	18	46.42	46.50	-3	7,340	-0.04%
2023/06/29	10.3	43.26	12	43.23	43.30	-1.7	6,640	-0.03%
2023/06/28	0	0.00	7	41.55	41.40	-7	6,404	-0.11%
2023/06/27	3	40.80	4	40.64	40.35	-1	6,381	-0.02%
2023/06/20	2	41.55	0	0.00	41.40	2	6,494	0.03%
2023/06/19	4	42.79	3	42.67	42.25	1	6,502	0.02%
2023/06/15	0	0.00	2	42.60	42.45	-2	6,480	-0.03%
2023/06/14	0	0.00	1	42.35	42.70	-1	6,485	-0.02%
2023/06/12	2	41.60	1	41.70	41.60	1	6,607	0.02%
2023/06/09	1	41.90	0	0.00	42.10	1	6,687	0.01%
2023/06/08	1	41.55	2	41.90	41.50	-1	6,758	-0.01%
2023/06/07	1	42.15	0	0.00	42.30	1	6,742	0.01%
2023/06/06	3	42.72	0	0.00	42.65	3	6,759	0.04%
2023/06/02	1	43.45	1	43.75	43.05	0	6,782	0.00%
2023/06/01	1	43.65	0	0.00	43.55	1	6,780	0.01%
2023/05/31	8	44.69	9	44.98	44.50	-1	6,732	-0.01%
2023/05/30	7	45.08	13.3	44.30	45.20	-6.3	6,569	-0.10%
2023/05/29	0	0.00	3	43.23	43.85	-3	6,305	-0.05%
2023/05/26	2	42.63	0	0.00	42.20	2	6,247	0.03%
2023/05/25	0	0.00	1	43.60	43.25	-1	6,220	-0.02%
2023/05/24	2	43.70	0	0.00	43.85	2	6,208	0.03%
2023/05/23	0	0.00	2	43.30	42.85	-2	6,152	-0.03%
2023/05/22	0	0.00	3	42.52	42.70	-3	6,191	-0.05%
2023/05/19	1	42.50	0.3	42.04	41.90	0.8	6,263	0.01%
2023/05/18	13	43.45	5	43.71	42.95	8	6,295	0.13%
2023/05/17	24.5	42.77	17	41.76	42.95	7.5	6,108	0.12%
2023/05/16	0	0.00	4	41.18	41.25	-4	6,065	-0.07%
2023/05/15	10	41.45	6	40.67	40.80	4	6,372	0.06%
2023/05/12	0	0.00	6.2	40.75	41.35	-6.2	6,350	-0.10%
2023/05/11	8.2	39.42	6	40.12	39.25	2.2	6,319	0.03%
2023/05/10	0	0.00	0.4	40.91	40.40	-0.4	6,304	-0.01%
2023/05/09	0.4	39.96	0.5	40.24	39.90	-0.1	6,282	0.00%
2023/05/08	1	41.30	0	0.00	41.30	1	6,264	0.02%
2023/05/04	1	40.60	10	40.38	40.80	-9	6,627	-0.14%
2023/05/02	4.2	41.50	4	41.40	41.30	0.2	6,903	0.00%
2023/04/28	18.4	41.07	1	41.20	41.25	17.4	6,910	0.25%
2023/04/27	0	0.00	1.9	39.69	39.65	-1.9	6,696	-0.03%
2023/04/26	1	39.10	0	0.00	39.50	1	6,751	0.01%
2023/04/25	1	40.35	9	39.64	39.50	-8	6,822	-0.12%
2023/04/21	4	41.61	2	41.00	40.20	2	7,310	0.03%
2023/04/20	8	44.11	3	43.60	42.85	5	7,429	0.07%
2023/04/19	10	45.12	8	45.49	45.40	2	7,285	0.03%
2023/04/18	0	0.00	7	43.71	43.90	-7	6,706	-0.10%
2023/04/17	0	0.00	1	40.15	39.95	-1	6,806	-0.01%
2023/04/14	2	39.03	1	38.80	38.80	1	7,088	0.01%
2023/04/13	1	39.15	0	0.00	39.00	1	7,168	0.01%
2023/04/12	0	38.30	0.8	38.55	38.65	-0.8	7,161	-0.01%
2023/04/11	4	37.85	1	37.90	37.75	3	7,120	0.04%
2023/03/31	4	37.00	0	0.00	37.15	4	7,204	0.06%
2023/03/28	0	0.00	12.6	36.61	36.55	-12.6	7,547	-0.17%
2023/03/27	0	0.00	1	37.40	37.35	-1	7,572	-0.01%
2023/03/24	1	37.30	1	37.00	37.00	0	7,605	0.00%
2023/03/22	1	36.60	1	36.50	36.70	0	7,627	0.00%
2023/03/20	1	37.10	0	0.00	36.85	1	7,604	0.01%
2023/03/16	7	37.64	1	38.20	37.00	6	7,551	0.08%
2023/03/15	1	40.00	0	0.00	39.60	1	7,418	0.01%
2023/03/14	1	39.75	0	0.00	39.85	1	7,401	0.01%
2023/03/13	3	41.10	10	40.45	41.45	-7	7,325	-0.10%
2023/03/03	0	0.00	0.2	40.00	40.10	-0.2	7,850	0.00%
2023/03/01	2	39.83	3	39.72	39.70	-1	7,732	-0.01%
2023/02/23	1	39.45	0	0.00	39.55	1	7,638	0.01%
2023/02/22	0	0.00	0.5	38.90	38.90	-0.5	7,635	-0.01%
2023/02/20	0	0.00	1	40.32	40.40	-1	7,538	-0.01%
2023/02/17	0	0.00	1.9	40.03	39.80	-1.9	7,470	-0.03%
2023/02/16	0	0.00	1	39.90	40.10	-1	7,411	-0.01%
2023/02/15	0	0.00	4	39.70	39.60	-4	7,402	-0.05%
2023/02/14	3	39.55	0	0.00	39.20	3	7,415	0.04%
2023/02/13	6.5	39.36	4.9	39.75	39.85	1.6	7,365	0.02%
2023/02/10	1	38.65	1	38.50	38.00	0	7,052	0.00%
2023/02/08	0	0.00	4.4	38.74	38.85	-4.4	6,908	-0.06%
2023/02/07	3	37.92	3	38.35	38.50	0	6,809	0.00%
2023/02/06	5	37.50	12	37.20	37.45	-7	6,746	-0.10%
2023/02/03	6	38.61	4	38.25	38.20	2	6,678	0.03%
2023/02/02	9	39.37	6.9	39.35	38.40	2.1	6,569	0.03%
2023/02/01	18	38.09	8	38.13	38.20	10	6,158	0.16%
2023/01/31	0	0.00	1	36.80	36.80	-1	5,866	-0.02%
2023/01/16	1.2	35.17	0	0.00	35.00	1.2	5,719	0.02%
2023/01/13	10.1	36.80	10	36.35	35.80	0.1	5,644	0.00%
2023/01/12	1	36.20	2	36.38	36.80	-1	5,549	-0.02%
2023/01/11	22.2	37.17	16	37.24	36.15	6.2	5,374	0.12%
2023/01/10	4	38.04	7	38.17	39.00	-3	4,943	-0.06%
2023/01/09	4	37.29	4	37.03	36.70	0	4,636	0.00%
2023/01/06	13	36.78	12	37.31	36.90	1	4,523	0.02%
2023/01/05	19	37.78	17.9	37.81	37.85	1.1	4,255	0.03%
2023/01/04	0.5	35.75	3.1	36.43	38.15	-2.6	3,886	-0.07%
2023/01/03	3.5	34.87	1	35.75	34.70	2.5	3,545	0.07%
2022/12/26	0	0.00	2	34.00	33.95	-2	3,333	-0.06%
2022/12/21	3	33.55	8	34.06	34.55	-5	3,342	-0.15%
2022/12/20	2	34.00	6.8	34.60	33.75	-4.8	3,242	-0.15%
2022/12/19	15	33.45	5	34.45	32.90	10	3,099	0.32%
2022/12/16	0	0.00	1	33.80	33.75	-1	3,065	-0.03%
2022/12/13	0	0.00	2	32.90	32.80	-2	3,015	-0.07%
2022/12/12	2	31.30	0.1	32.40	32.55	1.9	2,978	0.06%
2022/12/05	0	0.00	0.2	33.00	33.00	-0.2	2,877	-0.01%
2022/12/02	0	0.00	1	33.20	32.65	-1	2,848	-0.04%
2022/12/01	1	32.65	0	0.00	32.65	1	2,817	0.04%
2022/11/30	5.1	33.04	4	32.69	32.75	1.1	2,764	0.04%
2022/11/29	8	34.96	8	35.34	33.85	0	2,614	0.00%
2022/11/28	0	0.00	4.5	33.17	33.80	-4.5	2,280	-0.20%
2022/11/25	0	0.00	2	33.20	33.55	-2	2,214	-0.09%
2022/11/24	0	31.70	0	0.00	31.85	0	2,037	0.00%
2022/11/16	0	0.00	1	32.00	31.75	-1	2,118	-0.05%
2022/11/14	0	0.00	1	32.50	32.55	-1	2,178	-0.05%
2022/11/10	1	31.70	0.9	31.70	31.55	0.1	2,427	0.00%
2022/11/09	7	30.67	1	30.60	30.80	6	2,382	0.25%
2022/11/08	0	0.00	1	29.95	29.95	-1	2,325	-0.04%
2022/11/03	0	0.00	1	26.85	26.95	-1	2,472	-0.04%
2022/10/26	1	25.25	0	0.00	25.55	1	3,006	0.03%
2022/10/21	0.3	27.00	0	0.00	26.95	0.3	3,171	0.01%
2022/10/18	0	0.00	1	27.35	27.15	-1	3,296	-0.03%
2022/10/14	0.3	26.65	1	26.80	26.85	-0.7	3,419	-0.02%
2022/10/13	1.1	25.25	0.9	25.45	25.40	0.2	3,405	0.01%
2022/10/11	1	27.20	0	0.00	26.05	1	3,443	0.03%
2022/09/28	0.3	24.75	0	0.00	24.20	0.3	3,449	0.01%
2022/09/27	0.3	26.30	2	26.10	26.20	-1.7	3,484	-0.05%
2022/09/26	2	26.48	3	26.72	26.20	-1	3,488	-0.03%
2022/09/23	1	28.20	1	28.05	28.00	0	3,518	0.00%
2022/09/22	1	29.05	0	0.00	29.00	1	3,523	0.03%
2022/09/20	1	29.50	2	29.73	29.40	-1	3,510	-0.03%
2022/09/19	1	30.85	1	30.10	30.30	0	3,437	0.00%
2022/09/13	0	0.00	8	30.58	30.25	-8	3,330	-0.24%
2022/09/12	0	0.00	7	29.87	30.05	-7	3,279	-0.21%
2022/09/08	0	0.00	2	28.33	28.65	-2	3,216	-0.06%
2022/09/07	0	0.00	110	27.59	27.75	-110	3,230	-3.40%	大賣/鉅額交易
2022/08/30	2	27.35	0	0.00	27.60	2	3,423	0.06%
2022/08/29	2	27.35	0	0.00	27.25	2	3,425	0.06%
2022/08/25	0	0.00	2	28.50	28.55	-2	3,386	-0.06%
2022/08/24	0	0.00	102	28.50	28.45	-102	3,377	-3.02%	大賣/鉅額交易
2022/08/22	0	0.00	1	29.00	28.80	-1	3,353	-0.03%
2022/08/18	0	0.00	3	29.30	29.10	-3	3,278	-0.09%
2022/08/17	1	28.80	1	29.00	28.90	0	3,247	0.00%
2022/08/15	7	28.86	5	28.65	28.60	2	3,200	0.06%
2022/08/12	3	29.10	0	0.00	29.05	3	3,161	0.09%
2022/08/11	3	29.05	3	29.05	29.15	0	3,145	0.00%
2022/08/10	13	28.70	6	28.83	28.95	7	3,098	0.23%
2022/08/09	18	29.18	11	28.87	28.60	7	3,034	0.23%
2022/08/08	3	31.73	4	32.18	31.55	-1	2,837	-0.04%
2022/08/05	5	31.20	301	31.01	31.15	-296	2,609	-11.34%	大賣/鉅額交易
2022/08/04	1	31.10	0	0.00	31.35	1	2,596	0.04%
2022/08/03	4	31.08	2	30.85	30.70	2	2,596	0.08%
2022/08/02	2	31.38	0	0.00	31.05	2	2,562	0.08%
2022/07/29	1	31.00	0	0.00	31.05	1	2,557	0.04%
2022/07/28	13	30.94	15	31.59	30.80	-2	2,583	-0.08%
2022/07/26	0	0.00	3	29.87	29.95	-3	2,296	-0.13%
2022/07/25	1	29.40	0	0.00	30.00	1	2,285	0.04%
2022/07/21	0	0.00	1	29.10	29.40	-1	2,289	-0.04%
2022/07/20	180	29.29	0	0.00	29.30	180	2,296	7.84%	大買/鉅額交易
2022/07/19	30	29.15	0	0.00	28.80	30	2,283	1.31%
2022/07/18	1	28.60	0	0.00	28.50	1	2,348	0.04%
2022/07/15	1	27.60	0	0.00	27.45	1	2,359	0.04%
2022/07/14	300	27.00	1	27.15	27.25	299	2,335	12.80%	大買/鉅額交易
2022/07/13	4	26.20	4	26.16	26.15	0	2,298	0.00%
2022/07/12	1	26.65	0	0.00	25.65	1	2,240	0.04%
2022/07/11	0	0.00	1.3	26.12	26.60	-1.3	2,182	-0.06%
2022/07/01	3	25.33	2	24.00	24.00	1	2,161	0.05%
2022/06/24	0	0.00	1	27.95	27.85	-1	2,138	-0.05%
2022/06/20	2	26.53	1	26.10	25.85	1	2,193	0.05%
2022/06/16	0	0.00	45	28.33	27.40	-45	2,177	-2.07%
2022/06/14	45	27.36	0	0.00	27.70	45	2,196	2.05%
2022/06/09	1	29.00	0	0.00	28.80	1	2,242	0.04%
2022/06/08	1	29.60	2	28.93	29.40	-1	2,176	-0.05%
2022/06/02	1	27.90	0	0.00	27.65	1	2,115	0.05%
2022/05/23	1	27.20	0	0.00	27.10	1	2,370	0.04%
2022/05/18	4	27.15	3	26.90	26.85	1	2,496	0.04%
2022/05/12	1	25.80	7	26.16	25.35	-6	2,734	-0.22%
2022/05/11	11	27.13	7	26.40	26.50	4	2,736	0.15%
2022/05/09	1	28.75	0	0.00	28.60	1	2,767	0.04%
2022/05/05	1	30.75	1	30.80	30.40	0	2,806	0.00%
2022/05/03	0	0.00	1	29.70	29.25	-1	2,730	-0.04%
2022/04/29	0	0.00	2	29.10	28.50	-2	2,722	-0.07%
2022/04/28	0	0.00	3	28.38	28.30	-3	2,793	-0.11%
2022/04/27	4	27.89	0	0.00	27.90	4	2,779	0.14%
2022/04/25	1	29.15	0	0.00	29.00	1	2,756	0.04%
2022/04/22	1	31.60	13	30.64	31.10	-12	2,748	-0.44%
2022/04/21	2	29.85	1.2	30.26	30.30	0.8	2,660	0.03%
2022/04/19	2	28.20	2	28.40	28.40	0	2,674	0.00%
2022/04/13	0	0.00	2	29.90	29.85	-2	2,970	-0.07%
2022/04/11	2	28.93	1	28.65	28.50	1	3,066	0.03%
2022/04/08	5	30.50	4	30.40	30.35	1	3,096	0.03%
2022/04/07	4	30.70	4	30.90	30.80	0	3,211	0.00%
2022/03/24	0	0.00	1	29.70	29.75	-1	4,146	-0.02%
2022/03/23	0	0.00	2	29.78	29.65	-2	4,743	-0.04%
2022/03/17	2	28.80	2	29.20	29.25	0	7,471	0.00%
2022/03/16	3	28.90	1	28.75	28.80	2	7,739	0.03%
2022/03/15	13	29.23	11	29.26	29.20	2	7,791	0.03%
2022/03/10	0	0.00	1.4	30.76	30.70	-1.4	7,923	-0.02%
2022/03/09	6	29.78	5	30.00	30.05	1	7,954	0.01%
2022/03/08	10.4	30.27	0	0.00	29.60	10.4	8,057	0.13%
2022/03/07	1	30.30	0	0.00	30.30	1	8,158	0.01%
2022/03/04	0	0.00	2	31.83	31.55	-2	8,787	-0.02%
2022/03/02	1	32.10	0	0.00	32.25	1	9,148	0.01%
2022/03/01	0	0.00	1	32.55	32.55	-1	9,222	-0.01%
2022/02/25	2	32.10	0	0.00	31.95	2	9,310	0.02%
2022/02/23	0	0.00	2	33.60	33.55	-2	9,934	-0.02%
2022/02/22	2	33.18	0	0.00	33.00	2	9,963	0.02%
2022/02/17	1	34.60	6	34.26	33.70	-5	10,601	-0.05%
2022/02/15	6	33.23	0	0.00	33.20	6	11,053	0.05%
2022/02/10	0	0.00	1	33.10	33.00	-1	11,618	-0.01%
2022/02/08	3	31.78	1	32.65	32.50	2	12,135	0.02%
2022/02/07	0	0.00	2	30.68	31.10	-2	12,402	-0.02%
2022/01/26	1	29.45	0	0.00	29.35	1	13,043	0.01%
2022/01/25	0	0.00	2	29.70	29.15	-2	13,813	-0.01%
2022/01/24	0	0.00	10	30.20	30.15	-10	14,080	-0.07%
2022/01/21	3	30.43	1	30.55	29.80	2	14,235	0.01%
2022/01/20	1	31.45	0	0.00	31.50	1	14,716	0.01%
2022/01/19	1	31.25	1	31.55	31.45	0	15,078	0.00%
2022/01/18	1	32.00	0	0.00	31.50	1	15,224	0.01%
2022/01/17	0	0.00	1	31.45	32.40	-1	15,327	-0.01%
2022/01/14	1	31.20	0	0.00	31.10	1	15,287	0.01%
2022/01/13	0	0.00	1	32.05	31.90	-1	15,254	-0.01%
2022/01/12	1	31.55	3	31.70	31.70	-2	15,217	-0.01%
2022/01/11	1	32.50	3	32.40	32.15	-2	15,146	-0.01%
2022/01/10	3	33.85	1	33.25	33.85	2	15,075	0.01%
2022/01/07	2	32.75	4	32.81	32.95	-2	15,020	-0.01%
2022/01/06	1	33.10	0	0.00	33.10	1	14,936	0.01%
2022/01/04	0	0.00	11	34.85	34.80	-11	14,758	-0.07%
2022/01/03	2	34.93	2	34.85	34.85	0	14,717	0.00%
2021/12/30	0	0.00	1	35.50	35.05	-1	14,674	-0.01%
2021/12/29	29	36.17	16	36.20	35.85	13	14,539	0.09%
2021/12/28	0	0.00	3	34.80	34.80	-3	14,164	-0.02%
2021/12/24	2	34.68	1	35.00	34.05	1	13,992	0.01%
2021/12/23	0	0.00	4	34.45	34.35	-4	13,924	-0.03%
2021/12/22	2	34.50	5	34.45	34.45	-3	13,856	-0.02%
2021/12/21	3	34.48	0	0.00	34.60	3	13,780	0.02%
2021/12/20	1	35.60	2	35.38	34.85	-1	13,655	-0.01%
2021/12/17	9	36.32	5	36.37	34.80	4	13,513	0.03%
2021/12/16	7	36.89	9	36.99	36.40	-2	12,900	-0.02%
2021/12/15	21	37.15	12	37.02	37.15	9	12,473	0.07%
2021/12/14	8.7	35.94	4	36.16	35.55	4.7	11,620	0.04%
2021/12/13	14	35.43	20	34.88	36.95	-6	10,959	-0.05%
2021/12/10	6	33.53	12	33.61	34.35	-6	10,117	-0.06%
2021/12/08	0	0.00	1	32.40	32.40	-1	9,717	-0.01%
2021/12/07	0	0.00	2	32.50	32.70	-2	9,647	-0.02%
2021/12/03	0	0.00	2	32.43	32.30	-2	9,553	-0.02%
2021/12/02	5	33.05	1	32.70	32.00	4	9,513	0.04%
2021/12/01	3	32.95	7	33.07	33.00	-4	9,401	-0.04%
2021/11/30	20	34.96	25	34.32	33.85	-5	9,268	-0.05%
2021/11/29	6	33.73	2	31.20	33.90	4	8,606	0.05%
2021/11/26	4	32.35	5	31.79	31.70	-1	8,314	-0.01%
2021/11/25	2	33.00	2	32.90	32.50	0	8,207	0.00%
2021/11/24	3	32.50	10	32.43	32.50	-7	8,124	-0.09%
2021/11/23	8	33.81	8	33.08	32.90	0	8,030	0.00%
2021/11/22	10	33.76	4	33.74	34.50	6	7,800	0.08%
2021/11/19	0	0.00	2	32.55	32.70	-2	7,347	-0.03%
2021/11/18	6	32.63	16	32.26	32.00	-10	7,251	-0.14%
2021/11/17	9	32.95	10	32.91	32.95	-1	7,145	-0.01%
2021/11/16	8.1	33.73	18	33.43	33.25	-9.9	6,923	-0.14%
2021/11/15	9	33.02	15	32.96	33.60	-6	6,507	-0.09%
2021/11/12	15	32.86	27	32.24	32.00	-12	6,142	-0.20%
2021/11/11	34	33.36	14	33.23	33.65	20	5,978	0.33%
2021/11/10	1	32.40	21	31.79	32.15	-20	5,654	-0.35%
2021/11/09	17	32.08	3	31.75	32.00	14	5,524	0.25%
2021/11/08	7	32.46	9	32.59	31.85	-2	5,313	-0.04%
2021/11/05	15	31.81	8	31.75	31.70	7	5,067	0.14%
2021/11/04	14	33.14	12	33.33	33.40	2	4,765	0.04%
2021/11/03	35	33.54	19	33.98	34.00	16	4,395	0.36%
2021/11/02	15	33.16	6.5	32.97	32.45	8.5	3,723	0.23%
2021/11/01	6	31.05	5	31.31	31.80	1	2,947	0.03%
2021/10/29	5	30.74	3	30.25	31.20	2	2,662	0.08%
2021/10/28	11	30.57	12	30.63	30.65	-1	2,475	-0.04%
2021/10/27	10	27.68	19	29.40	30.10	-9	1,917	-0.47%
2021/10/26	11	27.09	3	26.85	27.40	8	1,606	0.50%
2021/10/25	5	26.72	4	26.48	26.65	1	1,444	0.07%
2021/10/21	0	0.00	3	24.70	24.60	-3	1,339	-0.22%
2021/10/18	3	24.30	0	0.00	24.05	3	1,401	0.21%
2021/10/15	0	0.00	1	24.75	24.80	-1	1,428	-0.07%
2021/10/14	1	24.30	0	0.00	24.40	1	1,448	0.07%
2021/10/13	0	0.00	5	24.16	24.40	-5	1,483	-0.34%
2021/10/12	0	0.00	1	24.10	24.10	-1	1,503	-0.07%
2021/10/08	0	0.00	2	24.10	24.50	-2	1,519	-0.13%
2021/10/07	4	23.20	4	23.73	23.85	0	1,536	0.00%
2021/10/06	3	22.60	2	22.38	22.45	1	1,579	0.06%
2021/10/05	7	22.32	7	22.75	22.95	0	1,656	0.00%
2021/10/04	7	23.09	4	23.10	22.65	3	1,662	0.18%
2021/10/01	2	24.20	2	24.45	23.95	0	1,650	0.00%
2021/09/30	0	0.00	1	25.05	25.10	-1	1,666	-0.06%
2021/09/17	0	0.00	2	23.75	23.95	-2	1,878	-0.11%
2021/09/16	2	23.45	0	0.00	23.35	2	1,921	0.10%
2021/09/08	1	23.75	2	23.45	23.40	-1	2,125	-0.05%
2021/09/07	2	24.15	0	0.00	24.10	2	2,133	0.09%
2021/09/06	2	25.03	1	24.40	24.55	1	2,154	0.05%
2021/09/02	5	25.56	0	0.00	25.30	5	2,216	0.23%
2021/09/01	0	0.00	1	25.85	26.20	-1	2,236	-0.04%
2021/08/31	1	24.90	0	0.00	25.30	1	2,239	0.04%
2021/08/25	0	0.00	1	26.20	26.10	-1	2,439	-0.04%
2021/08/24	0	0.00	1	25.70	25.50	-1	2,463	-0.04%
2021/08/23	0	0.00	1	25.55	25.65	-1	2,507	-0.04%
2021/08/20	5	24.66	3	24.23	24.15	2	2,528	0.08%
2021/08/19	3	24.90	0	0.00	24.60	3	2,613	0.11%
2021/08/18	5	24.08	5	24.10	25.00	0	2,640	0.00%
2021/08/16	3	24.30	43	24.27	24.45	-40	2,662	-1.50%
2021/08/12	0	0.00	3	26.15	25.95	-3	2,700	-0.11%
2021/08/11	5	25.99	3	25.93	25.70	2	2,758	0.07%
2021/08/10	3	26.68	4	27.00	26.70	-1	2,809	-0.04%
2021/08/06	2	26.50	0	0.00	26.35	2	2,954	0.07%
2021/08/05	0	0.00	1	26.65	26.65	-1	3,094	-0.03%
2021/08/04	1	27.10	0	0.00	27.00	1	3,246	0.03%
2021/08/03	0	0.00	3	27.08	27.10	-3	3,451	-0.09%
2021/07/30	5	27.32	2	27.25	27.25	3	3,589	0.08%
2021/07/28	4	27.45	5	27.67	27.50	-1	3,747	-0.03%
2021/07/26	2	28.93	2	28.90	28.85	0	4,037	0.00%
2021/07/22	0	0.00	5	28.45	28.40	-5	4,455	-0.11%
2021/07/21	1	27.90	0	0.00	27.55	1	4,773	0.02%
2021/07/20	5	28.53	0	0.00	28.20	5	4,992	0.10%
2021/07/19	2	29.10	2	28.95	29.30	0	5,176	0.00%
2021/07/16	0	0.00	2	29.15	28.85	-2	5,912	-0.03%
2021/07/15	4	28.80	3	28.67	28.80	1	6,130	0.02%
2021/07/14	5	27.98	3	28.25	28.55	2	6,282	0.03%
2021/07/13	5	28.72	0	0.00	28.40	5	6,402	0.08%
2021/07/12	2	28.70	0	0.00	29.00	2	6,794	0.03%
2021/07/01	1	28.70	0	0.00	28.60	1	8,446	0.01%
2021/06/30	1	29.45	0	0.00	29.35	1	8,485	0.01%
2021/06/29	1	30.10	1	30.00	29.70	0	8,611	0.00%
2021/06/24	10	30.40	0	0.00	30.40	10	8,839	0.11%
2021/06/21	2	29.50	2	29.10	29.05	0	9,026	0.00%
2021/06/15	0	0.00	3	30.30	30.55	-3	11,448	-0.03%
2021/06/11	4	29.98	0	0.00	29.85	4	11,596	0.03%
2021/06/10	0.2	30.30	0	0.00	30.30	0.2	11,688	0.00%
2021/06/09	0	0.00	2	30.25	30.20	-2	11,698	-0.02%
2021/06/08	0	0.00	15	29.97	30.00	-15	11,730	-0.13%
2021/06/07	0	0.00	23	30.00	30.05	-23	11,818	-0.19%
2021/06/04	10	30.10	0	0.00	29.90	10	11,870	0.08%
2021/06/02	0	0.00	5	31.05	30.35	-5	12,054	-0.04%
2021/06/01	0	0.00	5	31.12	30.90	-5	12,057	-0.04%
2021/05/31	1	30.85	1	30.90	31.15	0	12,112	0.00%
2021/05/28	2	30.43	3	30.65	30.55	-1	12,145	-0.01%
2021/05/27	2	30.20	0	0.00	29.75	2	12,171	0.02%
2021/05/25	1	30.10	2	29.40	29.50	-1	12,202	-0.01%
2021/05/21	1	28.00	3	28.70	28.15	-2	12,352	-0.02%
2021/05/20	3	27.55	3	28.62	27.55	0	12,445	0.00%
2021/05/19	0	0.00	3	28.70	28.10	-3	12,562	-0.02%
2021/05/18	13	26.40	11	26.55	27.65	2	12,706	0.02%
2021/05/17	5	25.54	18	25.99	25.15	-13	12,748	-0.10%
2021/05/13	20	26.26	52	25.92	27.40	-32	12,643	-0.25%
2021/05/12	21	28.78	19	27.79	27.25	2	12,565	0.02%
2021/05/11	14	30.63	2	30.25	30.25	12	12,569	0.10%
2021/05/07	0	0.00	13	34.07	34.90	-13	12,601	-0.10%
2021/05/06	26	33.31	15	32.92	32.50	11	12,671	0.09%
2021/05/05	12	34.32	13	34.55	34.30	-1	12,613	-0.01%
2021/05/04	16	34.39	9	34.02	34.15	7	12,701	0.06%
2021/05/03	13.2	36.77	28	36.29	35.85	-14.8	12,767	-0.12%
2021/04/29	32.3	39.41	25	39.27	38.40	7.3	12,792	0.06%
2021/04/28	15	41.00	9	40.65	40.25	6	12,866	0.05%
2021/04/27	13	40.65	0	0.00	40.85	13	13,042	0.10%
2021/04/26	7	39.89	3	40.32	40.25	4	13,061	0.03%
2021/04/23	4	39.58	5	39.84	39.70	-1	13,285	-0.01%
2021/04/22	11	40.53	13	40.82	40.10	-2	13,773	-0.01%
2021/04/21	2	39.88	6	40.13	39.85	-4	14,141	-0.03%
2021/04/20	0	0.00	4	39.60	39.60	-4	14,373	-0.03%
2021/04/19	6	38.98	6	38.76	38.75	0	15,418	0.00%
2021/04/16	23	40.02	14	39.96	39.55	9	15,814	0.06%
2021/04/15	1	39.70	0	0.00	39.95	1	16,479	0.01%
2021/04/14	4	37.33	8	38.68	38.15	-4	16,602	-0.02%
2021/04/13	21	39.57	24	38.85	38.30	-3	16,968	-0.02%
2021/04/12	8	38.73	2	39.65	38.40	6	16,948	0.04%
2021/04/09	7	39.92	3	39.22	39.25	4	17,440	0.02%
2021/04/08	5	40.17	15	39.44	40.30	-10	17,428	-0.06%
2021/04/07	0	0.00	9	37.88	38.25	-9	17,461	-0.05%
2021/04/06	2	37.60	2	37.50	37.45	0	18,866	0.00%
2021/04/01	12	37.43	2	37.10	37.10	10	19,334	0.05%
2021/03/31	1	37.65	16	37.80	37.85	-15	19,722	-0.08%
2021/03/30	3	37.13	0	0.00	37.60	3	20,714	0.01%
2021/03/29	1	37.40	10	37.09	37.50	-9	21,509	-0.04%
2021/03/26	0	0.00	1	36.20	36.40	-1	22,311	0.00%
2021/03/25	6	35.85	2	35.93	35.65	4	23,830	0.02%
2021/03/24	19	35.88	7	35.74	35.80	12	25,025	0.05%
2021/03/23	10	36.78	10	36.21	36.15	0	26,093	0.00%
2021/03/22	7	38.36	4	37.94	37.80	3	26,222	0.01%
2021/03/19	26	40.33	11	40.14	39.60	15	26,119	0.06%
2021/03/18	13	39.22	11	39.86	40.25	2	25,229	0.01%
2021/03/17	5	36.20	21	36.45	36.60	-16	24,370	-0.07%
2021/03/16	2	35.85	0	0.00	35.55	2	24,299	0.01%
2021/03/15	2	35.55	2	35.80	35.70	0	24,270	0.00%
2021/03/12	4	35.70	0	0.00	35.80	4	24,381	0.02%
2021/03/11	0	0.00	2	35.83	35.95	-2	24,502	-0.01%
2021/03/10	0	0.00	2	34.10	34.30	-2	24,678	-0.01%
2021/03/09	3	33.40	4	33.90	33.10	-1	24,846	0.00%
2021/03/08	0	0.00	5	35.95	34.95	-5	24,903	-0.02%
2021/03/05	6	35.20	0	0.00	35.15	6	24,949	0.02%
2021/03/03	3	36.35	0	0.00	37.15	3	24,939	0.01%
2021/03/02	1	37.35	4	37.40	36.05	-3	24,992	-0.01%
2021/02/26	2	36.40	2	36.13	37.00	0	25,014	0.00%
2021/02/25	1	36.90	1	37.60	36.65	0	25,031	0.00%
2021/02/24	12	37.88	9	38.09	37.10	3	25,043	0.01%
2021/02/23	14	38.03	32	38.16	37.80	-18	25,055	-0.07%
2021/02/22	1	37.75	1	37.75	37.75	0	24,986	0.00%
2021/02/19	5	38.00	6	38.28	38.25	-1	24,870	0.00%
2021/02/18	14	36.78	0	0.00	38.20	14	24,740	0.06%
2021/02/17	2	36.55	15	36.20	36.45	-13	24,585	-0.05%
2021/02/04	0	0.00	1	35.60	35.55	-1	24,526	0.00%
2021/02/02	4	35.95	0	0.00	35.70	4	24,531	0.02%
2021/02/01	0	0.00	10	35.38	35.45	-10	24,415	-0.04%
2021/01/29	4	36.86	148	36.48	35.50	-144	24,313	-0.59%	大賣/鉅額交易
2021/01/28	25	36.14	20	36.75	35.80	5	24,143	0.02%
2021/01/27	1	36.20	293	36.01	36.10	-292	24,017	-1.22%	大賣/鉅額交易
2021/01/26	10	37.28	124	36.66	36.05	-114	23,964	-0.48%	大賣/鉅額交易
2021/01/25	1	36.40	468	37.74	37.25	-467	23,878	-1.96%	大賣/鉅額交易
2021/01/22	5	36.00	5	36.20	37.45	0	23,720	0.00%
2021/01/21	61	37.25	9	37.01	36.75	52	23,559	0.22%
2021/01/20	7	37.46	90	36.83	36.50	-83	23,326	-0.36%
2021/01/19	42	38.85	122	38.88	38.15	-80	23,052	-0.35%	大賣/
2021/01/18	16	39.31	21	39.38	39.00	-5	22,831	-0.02%
2021/01/15	67	42.10	17	41.34	41.00	50	22,491	0.22%
2021/01/14	84	43.48	94	43.56	43.50	-10	22,488	-0.04%
2021/01/13	42	42.78	0	0.00	41.70	42	21,737	0.19%
2021/01/12	24	42.30	50	42.00	42.85	-26	21,315	-0.12%
2021/01/11	9	41.12	28	42.50	42.65	-19	20,131	-0.09%
2021/01/08	66	41.37	55	41.09	40.55	11	19,633	0.06%
2021/01/07	16	39.34	39	39.79	39.80	-23	18,574	-0.12%
2021/01/06	17	38.61	23	38.94	38.55	-6	18,306	-0.03%
2021/01/05	27	40.17	433	39.71	40.35	-406	18,040	-2.25%	大賣/鉅額交易
2021/01/04	47	39.95	35	39.98	40.75	12	17,867	0.07%
2020/12/31	1	38.15	1	38.00	38.15	0	17,309	0.00%
2020/12/30	35	38.82	0	0.00	38.35	35	17,109	0.20%
2020/12/29	123	39.39	111	38.08	38.25	12	16,723	0.07%	大買/大賣/
2020/12/28	14	36.29	1	37.15	36.00	13	15,251	0.09%
2020/12/25	20	36.89	42	36.77	36.65	-22	14,758	-0.15%
2020/12/24	56	36.23	11	36.21	36.25	45	14,288	0.31%
2020/12/23	28	35.26	56	34.75	36.05	-28	13,292	-0.21%
2020/12/22	63	34.43	75	33.80	32.80	-12	12,574	-0.10%
2020/12/21	94	33.80	444	33.10	33.55	-350	11,724	-2.99%	大賣/鉅額交易
2020/12/18	232	33.08	653	32.97	33.25	-421	10,285	-4.09%	大買/大賣/鉅額交易
2020/12/17	76	29.47	539	30.22	30.25	-463	9,150	-5.06%	大賣/鉅額交易
2020/12/16	0	0.00	17	26.97	27.50	-17	8,098	-0.21%
2020/12/15	17	25.76	0	0.00	25.00	17	7,823	0.22%
2020/12/14	2	26.00	0	0.00	26.25	2	7,915	0.03%
2020/12/11	16	26.25	1	25.60	25.85	15	7,962	0.19%
2020/12/10	0	0.00	11	27.00	26.75	-11	7,917	-0.14%
2020/12/09	105	26.89	0	0.00	26.85	105	8,019	1.31%	大買/鉅額交易
2020/12/08	17	26.61	16	26.90	26.90	1	8,289	0.01%
2020/12/07	13	26.38	6	26.78	26.10	7	8,353	0.08%
2020/12/04	106	27.29	12	27.00	27.05	94	8,439	1.11%	大買/
2020/12/03	1	27.60	3	26.70	27.00	-2	8,639	-0.02%
2020/12/02	151	26.27	2	26.33	26.10	149	9,256	1.61%	大買/鉅額交易
2020/12/01	201	25.64	0	25.85	25.75	201	9,645	2.08%	大買/鉅額交易
2020/11/30	300	25.46	0	0.00	25.25	300	10,792	2.78%	大買/鉅額交易
2020/11/26	0	0.00	4	25.15	24.90	-4	11,479	-0.03%
2020/11/25	2	24.55	14	24.73	24.80	-12	11,619	-0.10%
2020/11/24	6	24.82	2	25.30	24.65	4	11,937	0.03%
2020/11/23	2	24.55	5	25.00	25.15	-3	12,474	-0.02%
2020/11/20	8	24.85	40	24.65	24.80	-32	12,444	-0.26%
2020/11/19	0	0.00	3	24.30	24.15	-3	12,460	-0.02%
2020/11/18	1	24.05	3	24.40	24.15	-2	12,477	-0.02%
2020/11/17	3	24.07	1	24.00	23.95	2	12,564	0.02%
2020/11/16	0	0.00	1	23.90	24.20	-1	12,779	-0.01%
2020/11/13	20	24.04	3	24.05	24.15	17	13,225	0.13%
2020/11/12	3	23.85	2	24.30	23.80	1	13,343	0.01%
2020/11/11	1	23.50	1	24.05	24.10	0	13,334	0.00%
2020/11/10	0	0.00	1	23.90	23.65	-1	13,338	-0.01%
2020/11/09	4	23.46	8	23.68	23.60	-4	13,353	-0.03%
2020/11/06	4	23.20	0	0.00	23.20	4	13,380	0.03%
2020/11/05	2	23.30	0	0.00	23.05	2	13,431	0.01%
2020/11/04	3	23.35	0	0.00	23.35	3	13,422	0.02%
2020/11/03	2	22.95	3	23.25	23.25	-1	13,424	-0.01%
2020/11/02	53	22.98	4	22.96	22.70	49	13,424	0.37%
2020/10/30	2	22.93	1	23.00	22.55	1	13,365	0.01%
2020/10/29	0	0.00	2	23.05	23.20	-2	13,389	-0.01%
2020/10/28	8	23.59	67	23.75	23.55	-59	13,387	-0.44%
2020/10/27	9	23.62	23	23.49	23.45	-14	13,326	-0.11%
2020/10/26	19	23.79	3	23.90	23.65	16	13,214	0.12%
2020/10/23	23	24.02	3	23.98	24.00	20	13,074	0.15%
2020/10/22	8	25.07	238	24.58	24.25	-230	12,983	-1.77%	大賣/鉅額交易
2020/10/21	20	26.40	21	25.16	26.55	-1	12,328	-0.01%
2020/10/20	2	24.03	1	24.20	24.15	1	11,968	0.01%
2020/10/19	2	23.95	8	24.15	23.85	-6	11,935	-0.05%
2020/10/16	6	24.36	3	24.13	23.80	3	11,960	0.03%
2020/10/15	3	24.40	0	0.00	24.30	3	11,933	0.03%
2020/10/14	0	0.00	1	24.35	24.40	-1	11,897	-0.01%
2020/10/13	581	23.81	13	23.67	23.95	568	11,794	4.82%	大買/鉅額交易
2020/10/12	4	25.35	3	25.30	25.35	1	11,516	0.01%
2020/10/08	11	25.25	0	0.00	25.30	11	11,438	0.10%
2020/10/07	1	25.30	365	25.35	25.50	-364	11,380	-3.20%	大賣/鉅額交易
2020/10/06	10	25.10	631	25.02	25.15	-621	11,320	-5.49%	大賣/鉅額交易
2020/10/05	2	24.38	2	24.25	24.50	0	11,213	0.00%
2020/09/30	2	24.38	103	24.10	24.75	-101	11,203	-0.90%	大賣/鉅額交易
2020/09/29	2	24.25	200	24.16	23.80	-198	11,248	-1.76%	大賣/鉅額交易
2020/09/28	3	24.58	158	24.42	24.50	-155	11,260	-1.38%	大賣/鉅額交易
2020/09/25	1	23.80	115	24.07	23.55	-114	11,270	-1.01%	大賣/鉅額交易
2020/09/24	16	24.98	0	0.00	24.40	16	11,254	0.14%
2020/09/23	2	25.35	3	25.05	25.10	-1	11,214	-0.01%
2020/09/22	11	24.99	107	25.15	24.70	-96	11,382	-0.84%	大賣/
2020/09/21	1	25.15	0	0.00	25.30	1	11,615	0.01%
2020/09/17	2	26.23	16	25.80	26.20	-14	11,488	-0.12%
2020/09/16	1	25.05	2	25.20	25.05	-1	11,234	-0.01%
2020/09/15	19	24.92	9	24.96	24.60	10	11,118	0.09%
2020/09/14	28	24.60	28	24.41	24.80	0	11,016	0.00%
2020/09/11	48	25.29	30	25.36	25.00	18	10,845	0.17%
2020/09/10	23	26.84	25	26.71	26.75	-2	10,497	-0.02%
2020/09/09	3	26.83	0	0.00	26.85	3	10,275	0.03%
2020/09/08	87	26.84	38	26.49	26.80	49	10,047	0.49%
2020/09/07	16	27.59	21	28.07	26.55	-5	9,623	-0.05%
2020/09/04	30	26.69	1	26.35	26.50	29	8,815	0.33%
2020/09/03	45	26.09	44	26.93	27.05	1	8,244	0.01%
2020/09/02	0	0.00	19	24.42	24.90	-19	7,000	-0.27%
2020/09/01	4	22.71	9	22.99	22.65	-5	6,496	-0.08%
2020/08/31	3	22.20	12	22.52	22.45	-9	6,234	-0.14%
2020/08/28	4	21.58	0	0.00	21.90	4	6,041	0.07%
2020/08/27	15	21.51	25	20.93	21.90	-10	5,673	-0.18%
2020/08/26	2	19.95	0	0.00	19.95	2	5,067	0.04%
2020/08/25	3	20.18	169	20.13	20.20	-166	5,032	-3.30%	大賣/鉅額交易
2020/08/24	2	19.80	62	19.85	19.85	-60	4,915	-1.22%
2020/08/21	207	19.39	0	0.00	19.55	207	4,886	4.24%	大買/鉅額交易
2020/08/20	14	19.01	31	19.11	18.85	-17	4,963	-0.34%
2020/08/19	15	20.49	15	20.58	20.90	0	4,736	0.00%
2020/08/18	3	19.43	4	19.55	19.80	-1	4,266	-0.02%
2020/08/17	6	18.83	4	18.85	18.80	2	4,145	0.05%
2020/08/14	4	18.43	10	18.30	18.75	-6	4,257	-0.14%
2020/08/13	4	18.20	3	18.05	18.10	1	4,284	0.02%
2020/08/12	9	18.39	4	18.28	18.70	5	4,213	0.12%
2020/08/11	2	18.15	1	18.40	18.00	1	4,143	0.02%
2020/08/10	4	18.11	0	0.00	17.95	4	4,083	0.10%
2020/08/06	2	17.95	1	17.95	17.90	1	4,075	0.02%
2020/08/05	8	17.98	8	17.94	18.00	0	4,059	0.00%
2020/08/04	6	17.98	9	17.87	18.00	-3	4,081	-0.07%
2020/08/03	5	17.65	5	17.70	17.80	0	4,062	0.00%
2020/07/30	2	17.00	0	0.00	17.00	2	4,092	0.05%
2020/07/29	4	16.86	0	0.00	16.75	4	4,108	0.10%
2020/07/28	10	16.93	8	16.65	16.55	2	4,115	0.05%
2020/07/27	3	17.13	12	17.25	17.00	-9	4,220	-0.21%
2020/07/24	2	17.80	0	0.00	17.45	2	4,293	0.05%
2020/07/22	201	18.52	0	0.00	18.05	201	4,288	4.69%	大買/鉅額交易
2020/07/21	3	17.83	15	17.74	17.80	-12	4,319	-0.28%
2020/07/20	7	17.46	0	0.00	17.45	7	4,313	0.16%
2020/07/17	2	17.78	9	17.71	17.30	-7	4,292	-0.16%
2020/07/16	3	17.67	8	17.65	17.70	-5	4,294	-0.12%
2020/07/15	11	17.78	6	18.05	17.65	5	4,287	0.12%
2020/07/14	6	17.78	0	0.00	17.70	6	4,294	0.14%
2020/07/13	1	18.00	8	18.05	17.95	-7	4,277	-0.16%
2020/07/10	3	17.88	12	17.95	17.60	-9	4,264	-0.21%
2020/07/09	6	18.47	0	0.00	18.45	6	4,237	0.14%
2020/07/08	8	18.90	3	18.78	18.70	5	4,216	0.12%
2020/07/07	5	18.17	6	18.12	18.05	-1	4,145	-0.02%
2020/07/06	18	19.03	2	18.90	18.80	16	4,142	0.39%
2020/07/03	4	18.98	15	18.91	19.20	-11	4,183	-0.26%
2020/07/02	13	18.50	16	18.47	18.60	-3	4,055	-0.07%
2020/07/01	25	18.92	24	19.06	18.65	1	3,990	0.03%
2020/06/30	13	18.55	8	18.18	18.60	5	3,672	0.14%
2020/06/29	17	17.01	27	16.75	16.95	-10	3,300	-0.30%
2020/06/24	5	16.26	5	16.25	16.20	0	3,206	0.00%
2020/06/23	1	16.05	0	0.00	16.05	1	3,208	0.03%
2020/06/22	13	16.31	18	16.20	16.15	-5	3,210	-0.16%
2020/06/19	29	16.49	0	0.00	16.20	29	3,221	0.90%
2020/06/18	5	16.47	20	16.45	16.50	-15	3,215	-0.47%
2020/06/17	12	16.30	5	16.25	16.30	7	3,198	0.22%
2020/06/16	25	16.13	10	16.13	16.20	15	3,229	0.46%
2020/06/15	7	15.92	15	15.97	15.85	-8	3,309	-0.24%
2020/06/12	5	16.28	8	16.25	16.25	-3	3,320	-0.09%
2020/06/11	9	17.03	8	16.70	16.70	1	3,389	0.03%
2020/06/10	4	17.24	10	17.08	17.45	-6	3,377	-0.18%
2020/06/09	10	17.05	12	16.98	16.70	-2	3,350	-0.06%
2020/06/08	10	17.08	6	17.15	17.05	4	3,396	0.12%
2020/06/05	431	17.14	0	0.00	17.05	431	3,375	12.77%	大買/鉅額交易
2020/06/04	322	17.11	200	17.10	17.00	122	3,470	3.52%	大買/大賣/鉅額交易
2020/06/03	535	16.79	611	16.77	16.70	-76	3,412	-2.23%	大買/大賣/
2020/06/02	3	16.62	6	16.59	16.70	-3	3,385	-0.09%
2020/06/01	1	16.55	5	16.50	16.55	-4	3,382	-0.12%
2020/05/29	6	16.35	8	16.30	16.25	-2	3,369	-0.06%
2020/05/28	17	16.33	15	16.37	16.20	2	3,425	0.06%
2020/05/27	17	16.57	13	16.62	16.75	4	3,387	0.12%
2020/05/26	21	16.03	22	15.99	15.95	-1	3,206	-0.03%
2020/05/25	19	15.97	10	16.00	16.05	9	3,187	0.28%
2020/05/22	8	16.31	23	16.20	16.05	-15	3,160	-0.47%
2020/05/21	4	16.29	6	16.19	16.65	-2	3,123	-0.06%
2020/05/20	1	15.90	3	16.10	16.15	-2	2,953	-0.07%
2020/05/19	9	14.76	0	0.00	14.70	9	2,851	0.32%
2020/05/18	6	14.78	10	14.90	14.75	-4	2,856	-0.14%
2020/05/15	8	14.90	5	14.80	14.85	3	2,849	0.11%
2020/05/14	12	15.33	5	15.25	15.10	7	2,851	0.25%
2020/05/13	10	15.65	18	15.60	15.55	-8	2,913	-0.27%
2020/05/12	8	15.75	12	15.70	15.70	-4	2,917	-0.14%
2020/05/11	10	16.14	5	15.95	16.10	5	2,905	0.17%
2020/05/08	10	15.88	19	15.86	15.80	-9	2,869	-0.31%
2020/05/07	18	15.71	14	15.71	15.70	4	2,806	0.14%
2020/05/06	10	15.57	11	15.41	15.70	-1	2,807	-0.04%
2020/05/05	10	15.53	15	15.52	15.45	-5	2,781	-0.18%
2020/05/04	15	15.49	14	15.53	15.45	1	2,765	0.04%
2020/04/30	9	15.89	14	15.92	15.80	-5	2,776	-0.18%
2020/04/28	5	14.33	13	14.33	14.45	-8	2,607	-0.31%
2020/04/27	9	14.20	0	0.00	14.15	9	2,624	0.34%
2020/04/24	10	14.08	7	14.05	14.15	3	2,632	0.11%
2020/04/23	7	13.56	0	0.00	13.65	7	2,656	0.26%
2020/04/22	7	13.25	2	13.15	13.25	5	2,648	0.19%
2020/04/21	6	13.30	4	13.15	13.10	2	2,655	0.08%
2020/04/17	37	13.96	35	13.79	13.70	2	2,645	0.08%
2020/04/16	12	14.03	13	14.05	14.10	-1	2,579	-0.04%
2020/04/15	10	14.06	23	14.02	14.10	-13	2,565	-0.51%
2020/04/14	24	14.10	19	14.07	14.10	5	2,568	0.19%
2020/04/13	13	13.89	16	13.83	14.00	-3	2,557	-0.12%
2020/04/10	28	13.92	21	13.93	14.00	7	2,550	0.27%
2020/04/09	15	13.98	9	13.87	13.85	6	2,617	0.23%
2020/04/08	9	14.14	14	14.17	14.30	-5	2,552	-0.20%
2020/04/07	7	12.71	6	12.65	13.00	1	2,466	0.04%
2020/04/06	18	12.33	10	12.33	12.35	8	2,444	0.33%
2020/04/01	7	12.39	8	12.33	12.35	-1	2,457	-0.04%
2020/03/31	7	12.37	3	12.25	12.40	4	2,451	0.16%
2020/03/30	5	12.29	0	0.00	12.45	5	2,448	0.20%
2020/03/27	22	12.66	14	12.43	12.10	8	2,434	0.33%
2020/03/26	5	12.39	8	12.26	12.50	-3	2,420	-0.12%
2020/03/25	3	12.62	0	0.00	12.45	3	2,416	0.12%
2020/03/23	12	11.68	5	11.60	11.70	7	2,498	0.28%
2020/03/20	2	12.13	1	11.95	12.00	1	2,506	0.04%
2020/03/19	107	11.20	100	11.20	11.15	7	2,494	0.28%	大買/
2020/03/18	12	11.52	5	11.55	11.60	7	2,404	0.29%
2020/03/17	403	11.01	1,186	10.99	11.15	-783	2,353	-33.27%	大買/大賣/鉅額交易
2020/03/16	317	11.96	813	11.43	11.15	-496	2,229	-22.25%	大買/大賣/鉅額交易
2020/03/13	1	12.50	12	12.43	12.30	-11	2,162	-0.51%
2020/03/12	6	13.93	46	14.10	13.65	-40	2,133	-1.88%
2020/03/11	1	15.15	0	0.00	15.15	1	2,112	0.05%
2020/03/10	12	15.41	4	15.45	15.50	8	2,095	0.38%
2020/03/09	8	15.71	14	15.63	15.40	-6	1,976	-0.30%
2020/03/06	4	16.35	2	16.30	16.30	2	1,965	0.10%
2020/03/05	7	16.71	7	16.63	16.70	0	1,966	0.00%
2020/03/04	12	16.68	0	0.00	16.60	12	1,946	0.62%
2020/03/03	0	0.00	1	16.70	16.70	-1	1,944	-0.05%
2020/03/02	1	15.15	0	0.00	15.75	1	1,904	0.05%
2020/02/27	0	0.00	1	15.60	15.60	-1	2,040	-0.05%
2020/02/21	1	16.60	1	16.65	16.60	0	2,025	0.00%
2020/02/20	2	16.85	0	0.00	16.70	2	2,014	0.10%
2020/02/19	7	16.85	0	0.00	16.85	7	2,026	0.35%
2020/02/13	0	0.00	2	16.90	16.90	-2	1,994	-0.10%
2020/02/10	2	16.10	0	0.00	16.00	2	2,042	0.10%
2020/02/07	0	0.00	2	16.45	16.25	-2	2,085	-0.10%
2020/02/04	0	0.00	3	16.60	16.40	-3	2,038	-0.15%
2020/02/03	3	15.50	2	15.90	15.80	1	2,016	0.05%
2020/01/31	501	17.48	0	0.00	17.15	501	1,975	25.35%	大買/鉅額交易
2020/01/30	4	17.60	0	0.00	17.60	4	1,960	0.20%
2020/01/17	2	19.85	29	19.80	19.70	-27	1,923	-1.40%
2020/01/16	10	19.20	10	19.10	19.10	0	1,832	0.00%
2020/01/15	24	19.15	24	19.35	19.15	0	1,936	0.00%
2020/01/14	20	19.20	20	19.07	19.05	0	1,929	0.00%
2020/01/13	6	19.10	6	19.10	19.10	0	1,921	0.00%
2020/01/08	55	19.13	52	19.12	19.00	3	1,974	0.15%
2020/01/07	1	19.55	0	0.00	19.20	1	2,007	0.05%
2020/01/06	2	19.65	0	0.00	19.60	2	2,002	0.10%
2020/01/03	5	20.14	0	0.00	20.25	5	2,010	0.25%
2019/12/31	21	20.35	36	20.40	20.20	-15	1,940	-0.77%
2019/12/30	15	20.10	0	0.00	20.15	15	1,901	0.79%
2019/12/27	20	20.20	20	20.39	20.15	0	1,908	0.00%
2019/12/25	11	19.95	37	20.11	20.05	-26	1,924	-1.35%
2019/12/24	6	19.90	6	19.75	19.75	0	1,951	0.00%
2019/12/20	16	20.10	0	0.00	20.00	16	2,001	0.80%
2019/12/19	10	20.15	0	0.00	20.15	10	2,022	0.49%
2019/12/18	206	20.52	38	20.35	20.45	168	2,031	8.27%	大買/鉅額交易
2019/12/17	110	20.07	11	20.00	19.90	99	2,018	4.90%	大買/
2019/12/13	1	19.45	4	19.51	19.45	-3	2,074	-0.14%
2019/12/12	1	19.50	0	0.00	19.40	1	2,085	0.05%
2019/12/11	10	19.60	11	19.60	19.55	-1	2,103	-0.05%
2019/12/10	1	19.60	2	19.60	19.45	-1	2,111	-0.05%
2019/12/09	136	19.72	36	19.86	19.55	100	2,147	4.66%	大買/
2019/12/06	205	19.73	3	19.65	19.45	202	2,192	9.21%	大買/鉅額交易
2019/12/05	17	19.21	18	19.01	19.00	-1	2,288	-0.04%
2019/12/04	1	18.90	0	19.05	19.05	1	2,646	0.04%
2019/12/03	1	19.05	5	19.10	19.05	-4	2,790	-0.14%
2019/12/02	15	19.00	15	19.11	19.20	0	2,805	0.00%
2019/11/29	12	19.59	15	19.38	19.35	-3	2,885	-0.10%
2019/11/28	25	19.97	5	19.80	19.90	20	2,901	0.69%
2019/11/27	0	0.00	80	20.07	20.00	-80	2,957	-2.71%
2019/11/26	0	0.00	194	20.19	20.10	-194	2,957	-6.56%	大賣/鉅額交易
2019/11/25	10	19.10	20	19.10	19.10	-10	2,852	-0.35%
2019/11/21	200	19.19	0	0.00	19.20	200	2,954	6.77%	大買/鉅額交易
2019/11/15	15	19.25	43	19.10	19.10	-28	3,213	-0.87%
2019/11/14	6	19.46	40	19.27	19.10	-34	3,300	-1.03%
2019/11/13	1	19.90	5	19.80	19.80	-4	3,370	-0.12%
2019/11/12	2	19.85	0	0.00	20.00	2	3,463	0.06%
2019/11/11	30	20.10	0	0.00	19.95	30	3,625	0.83%
2019/11/06	0	0.00	29	21.13	20.90	-29	4,211	-0.69%
2019/11/05	0	0.00	0.3	20.30	20.30	-0.3	4,253	-0.01%
2019/11/01	29	20.12	31	20.18	20.15	-2	4,472	-0.04%
2019/10/23	1,176	21.30	605	21.17	21.30	571	6,012	9.50%	大買/大賣/鉅額交易
2019/10/18	16	21.22	1	21.15	20.80	15	6,938	0.22%
2019/10/17	0	0.00	25	20.74	21.00	-25	7,028	-0.36%
2019/10/16	262	21.17	35	20.99	20.80	227	7,262	3.13%	大買/鉅額交易
2019/10/15	2	20.80	31	20.63	20.80	-29	7,441	-0.39%
2019/10/14	15	19.93	15	19.85	19.85	0	7,649	0.00%
2019/10/09	1	19.70	0	0.00	19.75	1	8,158	0.01%
2019/10/08	46	20.36	99	20.08	20.00	-53	8,301	-0.64%
2019/10/04	30	20.66	30	20.55	20.55	0	8,381	0.00%
2019/10/03	5	20.65	5	20.55	20.55	0	8,427	0.00%
2019/10/02	0	0.00	35	20.61	20.70	-35	8,457	-0.41%
2019/10/01	28	20.70	0	0.00	20.70	28	8,484	0.33%
2019/09/26	5	21.55	31	21.81	21.55	-26	8,620	-0.30%
2019/09/25	21	21.44	21	21.35	21.35	0	8,721	0.00%
2019/09/24	241	21.65	41	21.68	21.50	200	8,981	2.23%	大買/鉅額交易
2019/09/23	15	21.54	15	21.60	21.60	0	8,992	0.00%
2019/09/20	98	20.78	23	20.85	21.45	75	9,075	0.83%
2019/09/19	131	20.66	15	20.80	20.60	116	9,015	1.29%	大買/鉅額交易
2019/09/16	10	21.50	10	21.40	21.40	0	9,156	0.00%
2019/09/11	33	21.57	47	21.76	21.70	-14	9,315	-0.15%
2019/09/10	40	21.65	46	21.71	21.45	-6	9,316	-0.06%
2019/09/09	47	21.78	64	21.61	21.40	-17	9,323	-0.18%
2019/09/06	78	22.18	31	22.26	21.90	47	9,289	0.51%
2019/09/05	15	24.01	11	24.14	23.90	4	9,024	0.04%
2019/09/04	20	23.40	20	23.50	23.50	0	8,979	0.00%
2019/09/03	1	23.80	0	0.00	23.40	1	9,117	0.01%
2019/08/30	1	23.30	5	23.05	22.90	-4	9,349	-0.04%
2019/08/29	15	22.76	43	22.93	23.10	-28	9,461	-0.30%
2019/08/28	34	22.71	0	0.00	22.65	34	9,760	0.35%
2019/08/27	2	22.83	25	22.70	22.80	-23	9,820	-0.23%
2019/08/26	15	22.56	17	22.35	22.35	-2	10,039	-0.02%
2019/08/23	30	23.17	5	23.15	23.05	25	10,056	0.25%
2019/08/22	131	23.63	10	23.65	23.45	121	10,082	1.20%	大買/鉅額交易
2019/08/21	143	23.25	13	23.44	23.30	130	10,069	1.29%	大買/鉅額交易
2019/08/20	16	23.42	280	23.69	23.30	-264	10,023	-2.63%	大賣/鉅額交易
2019/08/19	20	23.93	435	23.87	23.60	-415	10,087	-4.11%	大賣/鉅額交易
2019/08/16	2	23.98	0	0.00	23.90	2	10,136	0.02%
2019/08/15	2	23.70	0	0.00	23.55	2	10,122	0.02%
2019/08/14	11	24.71	14	24.57	24.10	-3	10,156	-0.03%
2019/08/13	5	24.70	7	24.62	24.55	-2	10,196	-0.02%
2019/08/12	11	25.14	11	25.20	25.20	0	10,248	0.00%
2019/08/08	6	24.18	0	0.00	24.20	6	10,145	0.06%
2019/08/07	15	23.76	10	23.55	23.40	5	10,179	0.05%
2019/08/06	5	23.02	1	23.45	23.80	4	10,275	0.04%
2019/08/05	7	23.81	6	23.68	23.40	1	10,442	0.01%
2019/08/02	4	23.86	3	24.10	24.20	1	10,482	0.01%
2019/08/01	10	24.85	5	24.75	24.75	5	10,520	0.05%
2019/07/31	7	24.79	7	25.04	25.15	0	10,606	0.00%
2019/07/30	11	24.94	9	24.95	24.50	2	10,724	0.02%
2019/07/29	13	25.53	5	25.60	25.45	8	10,701	0.07%
2019/07/26	4	24.86	5	25.03	25.00	-1	10,917	-0.01%
2019/07/25	13	25.48	10	25.25	24.85	3	10,930	0.03%
2019/07/24	24	25.26	21	24.83	25.20	3	10,584	0.03%
2019/07/23	3.3	24.65	13	24.83	25.30	-9.7	10,457	-0.09%
2019/07/22	4	23.65	20	23.59	23.55	-16	10,439	-0.15%
2019/07/19	16	23.33	0	0.00	23.20	16	10,781	0.15%
2019/07/18	11	23.71	2	24.10	23.20	9	10,979	0.08%
2019/07/17	17	24.07	5	24.00	24.60	12	11,513	0.10%
2019/07/16	1	23.20	1	23.70	23.95	0	11,728	0.00%
2019/07/15	4	23.73	8	23.83	23.80	-4	11,692	-0.03%
2019/07/12	0	0.00	200	22.40	23.00	-200	11,601	-1.72%	大賣/鉅額交易
2019/07/11	0	0.00	17	22.25	22.20	-17	11,660	-0.15%
2019/07/10	17	22.00	27	22.50	22.00	-10	12,245	-0.08%
2019/07/09	5	21.65	5	21.75	21.95	0	12,431	0.00%
2019/07/08	32	21.99	36	21.93	21.80	-4	12,696	-0.03%
2019/07/05	5	22.00	5	22.15	22.05	0	13,022	0.00%
2019/07/04	30	22.17	30	22.10	22.10	0	13,018	0.00%
2019/07/03	31	22.43	2	22.15	22.20	29	12,998	0.22%
2019/07/02	7	22.98	3	22.90	23.00	4	13,012	0.03%
2019/07/01	7	22.89	26	23.35	23.20	-19	12,990	-0.15%
2019/06/28	0	0.00	5	22.00	22.05	-5	13,016	-0.04%
2019/06/27	20	22.05	15	22.35	22.10	5	13,091	0.04%
2019/06/26	15	21.67	20	21.80	21.95	-5	13,095	-0.04%
2019/06/25	11	21.79	11	21.60	21.70	0	13,071	0.00%
2019/06/24	10	21.73	10	21.95	21.95	0	13,025	0.00%
2019/06/21	10	22.03	9	21.90	21.90	1	12,986	0.01%
2019/06/20	25	22.76	0	0.00	22.65	25	12,853	0.19%
2019/06/19	5	22.35	5	22.50	22.45	0	12,779	0.00%
2019/06/14	5	22.75	20	22.35	22.00	-15	12,645	-0.12%
2019/06/12	0	0.00	15	23.15	23.10	-15	12,451	-0.12%
2019/06/11	15	23.57	5	23.40	23.50	10	12,353	0.08%
2019/06/10	18	23.19	19	23.33	23.80	-1	12,185	-0.01%
2019/06/06	0	0.00	1	22.45	22.75	-1	11,932	-0.01%
2019/06/05	26	23.18	21	22.53	22.30	5	11,846	0.04%
2019/06/04	30	23.02	5	23.12	22.75	25	11,667	0.21%
2019/06/03	16	22.20	11	22.05	22.40	5	11,335	0.04%
2019/05/31	11	21.86	50	22.12	22.00	-39	11,230	-0.35%
2019/05/30	42	21.48	43	21.65	21.30	-1	10,963	-0.01%
2019/05/29	39	21.39	22	21.57	21.45	17	10,887	0.16%
2019/05/28	15	21.32	17	21.38	21.40	-2	10,807	-0.02%
2019/05/27	20	20.98	20	21.00	21.00	0	10,773	0.00%
2019/05/24	52	21.30	53	21.46	20.90	-1	10,761	-0.01%
2019/05/23	25	21.00	26	20.70	20.70	-1	10,643	-0.01%
2019/05/22	39	22.23	37	22.42	21.70	2	10,501	0.02%
2019/05/21	37	22.18	12	22.33	22.40	25	10,428	0.24%
2019/05/20	1	20.95	9	20.60	22.05	-8	10,295	-0.08%
2019/05/17	7	22.46	7	22.15	21.90	0	10,078	0.00%
2019/05/15	20	22.95	0	0.00	22.70	20	9,560	0.21%
2019/05/14	29	22.04	12	21.92	22.45	17	9,414	0.18%
2019/05/13	5	21.00	15	21.15	21.25	-10	9,224	-0.11%
2019/05/10	16	23.21	5	22.85	22.55	11	8,939	0.12%
2019/05/09	12	23.43	2	24.00	23.00	10	8,785	0.11%
2019/05/08	32	23.77	35	23.70	23.80	-3	8,596	-0.03%
2019/05/07	18	24.41	20	24.24	23.60	-2	8,399	-0.02%
2019/05/06	8	23.78	5	24.15	24.05	3	8,129	0.04%
2019/05/03	32	23.76	32	23.88	23.95	0	7,886	0.00%
2019/05/02	19	22.35	59	22.24	22.50	-40	7,352	-0.54%
2019/04/30	20	22.85	20	22.99	23.05	0	7,161	0.00%
2019/04/29	13	22.70	26.6	22.51	22.60	-13.6	7,013	-0.19%
2019/04/26	46.6	24.32	0	0.00	23.30	46.6	6,700	0.70%
2019/04/25	130	25.45	126	25.26	25.85	4	6,242	0.06%	大買/大賣/
2019/04/24	801	25.35	790	25.34	25.30	11	5,811	0.19%	大買/大賣/
2019/04/23	34	25.14	441	25.08	25.90	-407	5,533	-7.35%	大賣/鉅額交易
2019/04/22	143	24.75	173	24.75	24.75	-30	4,816	-0.62%	大買/大賣/
2019/04/19	28	22.57	210	22.36	22.50	-182	4,435	-4.10%	大賣/鉅額交易
2019/04/18	7	21.89	395	21.84	22.65	-388	4,305	-9.01%	大賣/鉅額交易
2019/04/17	6	21.95	188	21.88	22.00	-182	3,889	-4.68%	大賣/鉅額交易
2019/04/16	12	22.60	342.2	21.61	21.60	-330.2	3,652	-9.04%	大賣/鉅額交易
2019/04/15	10	21.63	0	0.00	22.10	10	3,007	0.33%
2019/04/12	2	19.73	2	20.25	20.10	0	2,737	0.00%
2019/04/11	1	19.10	1	19.10	18.85	0	2,404	0.00%
2019/04/09	0	0.00	14	17.20	17.00	-14	1,978	-0.71%
2019/04/08	50	17.85	2	17.80	17.40	48	1,925	2.49%
2019/04/02	0	0.00	4	17.51	17.35	-4	1,646	-0.24%
2019/03/29	2	14.93	3	15.15	15.40	-1	1,216	-0.08%
2019/03/27	0	0.00	4	14.85	14.55	-4	1,081	-0.37%
2019/03/21	0	0.00	1	14.40	14.50	-1	973	-0.10%
2019/03/15	0	0.00	1	13.60	13.45	-1	921	-0.11%
2019/03/14	475	13.97	466	13.95	13.90	9	906	0.99%	大買/大賣/
2019/03/06	300	13.95	312	13.94	13.90	-12	897	-1.34%	大買/大賣/
2019/02/26	0	0.00	9	14.15	14.15	-9	878	-1.02%
2019/02/25	0	0.00	41	14.75	14.55	-41	863	-4.75%
2019/02/22	1	14.00	20	14.50	14.50	-19	822	-2.31%
2019/02/21	0	0.00	15	14.00	14.00	-15	784	-1.91%
2019/02/18	310	13.73	140	13.75	13.75	170	759	22.37%	大買/大賣/鉅額交易
2019/02/15	65	13.75	12	13.72	13.65	53	743	7.13%
2019/02/14	347	13.66	33	13.68	13.70	314	741	42.35%	大買/鉅額交易
2019/02/13	186	13.65	0	0.00	13.70	186	730	25.47%	大買/鉅額交易
2019/02/12	30	13.60	22	13.60	13.60	8	731	1.09%
2019/01/17	0	0.00	15	14.00	14.00	-15	682	-2.20%
2019/01/16	0	0.00	125	14.53	14.70	-125	645	-19.37%	大賣/鉅額交易
2019/01/14	1	14.70	1	14.35	14.50	0	596	0.00%
2019/01/10	527	13.91	550	13.90	14.05	-23	464	-4.95%	大買/大賣/
2018/12/13	23	12.80	0	0.00	12.80	23	361	6.37%
2018/12/12	125	12.86	0	0.00	12.80	125	360	34.67%	大買/鉅額交易
2018/11/29	0	0.00	1	12.50	12.45	-1	326	-0.31%
2018/11/23	0	0.00	10	12.15	12.15	-10	355	-2.82%
2018/11/22	10	12.10	0	0.00	12.10	10	353	2.83%
2018/11/15	100	11.83	0	0.00	12.10	100	343	29.12%
2018/11/09	120	11.49	0	0.00	11.55	120	347	34.57%	大買/鉅額交易
2018/11/08	110	11.71	0	0.00	11.60	110	344	31.96%	大買/鉅額交易
2018/11/07	75	11.49	0	0.00	11.45	75	343	21.85%
2018/11/06	155	11.45	0	0.00	11.40	155	352	44.01%	大買/鉅額交易
2018/11/05	50	11.33	0	0.00	11.30	50	357	13.99%
2018/11/01	30	10.80	0	0.00	10.80	30	369	8.13%
2018/10/18	130	10.76	0	0.00	10.75	130	397	32.71%	大買/鉅額交易
2018/10/03	0.2	11.30	0	0.00	11.25	0.2	412	0.04%
2018/09/11	0	11.20	0	0.00	11.10	0	473	0.01%
2018/08/20	0	0.00	15	12.10	11.95	-15	517	-2.90%
2018/08/17	2	12.20	0	0.00	12.15	2	513	0.39%
2018/08/16	6	12.10	0	0.00	12.10	6	502	1.20%
2018/08/14	1	12.20	0	0.00	12.30	1	504	0.20%
2018/08/13	2	12.23	0	0.00	12.20	2	506	0.40%
2018/08/03	0	0.00	15	13.00	13.10	-15	464	-3.23%
2018/07/13	0	0.00	1	13.70	13.60	-1	419	-0.24%
2018/06/29	230	14.21	0	0.00	14.10	230	417	55.12%	大買/鉅額交易
2018/06/27	50	14.03	0	0.00	14.00	50	417	11.98%
2018/06/26	100	13.87	0	0.00	13.80	100	414	24.13%
2018/06/15	6	13.95	0	0.00	14.00	6	404	1.48%
2018/06/14	6	14.05	0	0.00	13.90	6	407	1.47%
2018/06/06	65	14.29	0	0.00	14.20	65	510	12.74%
2018/06/04	92	14.46	0	0.00	14.50	92	510	18.03%
2018/06/01	150	14.09	0	0.00	14.10	150	478	31.32%	大買/鉅額交易
2018/05/31	25	13.85	0	0.00	13.80	25	467	5.35%
2018/05/30	1	13.65	0	0.00	13.65	1	464	0.22%
2018/05/18	10	13.25	0	0.00	13.25	10	489	2.04%
2018/04/11	17	13.70	0	0.00	13.70	17	800	2.12%
2018/04/10	8	13.73	0	0.00	13.65	8	898	0.89%
2018/03/31	0	0.00	2	13.95	13.90	-2	924	-0.22%
2018/03/21	1	14.60	0	0.00	14.75	1	991	0.10%
2018/03/16	0	0.00	1	14.85	14.95	-1	1,000	-0.10%
2018/03/01	1	15.20	0	0.00	15.15	1	1,011	0.10%
2018/01/31	0	0.00	2	14.85	15.45	-2	958	-0.21%
2018/01/30	1	14.85	0	0.00	14.85	1	938	0.11%
2018/01/29	0	0.00	65	14.70	14.75	-65	936	-6.94%
2018/01/26	0	0.00	250	15.01	14.95	-250	927	-26.95%	大賣/鉅額交易
2018/01/18	2	16.00	11	15.85	15.75	-9	886	-1.01%
2018/01/17	0	0.00	40	15.30	15.25	-40	833	-4.80%
2018/01/09	10	15.95	0	0.00	15.70	10	808	1.24%
2018/01/08	100	16.50	0	0.00	16.00	100	829	12.06%
2018/01/05	1	16.05	0	0.00	16.10	1	782	0.13%
2018/01/03	100	15.63	0	0.00	15.65	100	662	15.09%