合勤控 (3704)-凱基-宜蘭券商分點個股進出

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
39.10
漲跌
▼0.75
漲幅
-1.88%
成交量
1,984張
產業
上市通信網路類股
498人加入追蹤

立即追蹤
本地時間: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－凱基-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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
2024/05/09	2	39.33	0	0.00	39.10	2	4,131	0.05%
2024/05/07	2	39.90	0	0.00	39.70	2	4,123	0.05%
2024/05/03	1	41.00	0	0.00	40.65	1	4,066	0.02%
2024/05/02	2	41.70	0	0.00	41.35	2	4,047	0.05%
2024/04/26	1	40.85	0	0.00	40.95	1	4,057	0.02%
2024/04/25	4	41.05	0	0.00	40.85	4	4,048	0.10%
2024/04/22	1	41.60	0	0.00	41.05	1	4,046	0.02%
2024/04/18	2	42.40	0	0.00	42.30	2	4,017	0.05%
2024/04/17	2	43.28	0	0.00	43.25	2	3,999	0.05%
2024/04/15	1	45.20	0	0.00	45.00	1	3,975	0.03%
2024/04/11	1	45.80	0	0.00	45.80	1	3,955	0.03%
2024/04/10	4	47.00	2	46.60	46.60	2	3,956	0.05%
2024/04/08	1	47.95	0	0.00	47.60	1	3,932	0.03%
2024/04/02	1	46.70	0	0.00	46.70	1	3,867	0.03%
2024/03/29	1	47.10	0	0.00	46.65	1	3,756	0.03%
2024/03/28	3	48.82	0	0.00	48.00	3	3,645	0.08%
2024/03/27	0	0.00	9	48.87	49.35	-9	3,444	-0.26%
2024/03/26	3	46.53	0	0.00	46.05	3	3,353	0.09%
2024/03/25	6	48.23	2	49.25	47.60	4	3,316	0.12%
2024/03/22	3	51.40	0	0.00	49.70	3	3,287	0.09%
2024/03/21	1	50.50	4.5	50.70	50.10	-3.5	3,078	-0.11%
2024/03/20	1	48.45	3	49.00	48.05	-2	2,792	-0.07%
2024/03/18	1	45.95	2	46.45	47.65	-1	2,876	-0.03%
2024/03/15	2	47.90	0	0.00	47.30	2	2,880	0.07%
2024/03/14	0	0.00	13	47.81	47.70	-13	2,908	-0.45%
2024/03/05	0	0.00	1	46.10	46.30	-1	3,515	-0.03%
2024/03/04	1	46.55	0	0.00	46.40	1	3,660	0.03%
2024/02/21	1	46.80	0	0.00	46.50	1	4,000	0.02%
2024/02/20	10	46.75	1	46.35	46.10	9	3,986	0.23%
2024/02/19	1	46.70	2	46.85	47.00	-1	3,987	-0.03%
2024/02/16	6	43.79	0	0.00	44.70	6	3,988	0.15%
2024/01/31	1	47.90	0	0.00	47.75	1	4,120	0.02%
2024/01/12	2	48.15	0	0.00	48.00	2	7,356	0.03%
2024/01/10	0	0.00	1	47.80	47.80	-1	7,894	-0.01%
2024/01/05	0	0.00	1	49.40	49.30	-1	8,073	-0.01%
2024/01/04	1	49.80	0	0.00	49.15	1	8,104	0.01%
2024/01/02	0	0.00	2	50.50	50.40	-2	8,119	-0.02%
2023/12/27	1	51.10	0	51.27	50.70	1	8,249	0.01%
2023/12/26	1	50.79	0	0.00	50.80	1	8,283	0.01%
2023/12/22	0	50.80	0	0.00	50.50	0	8,438	0.00%
2023/12/21	2	50.45	0	0.00	50.50	2	8,439	0.02%
2023/12/18	0	0.00	0.2	53.30	52.70	-0.2	8,309	0.00%
2023/12/15	0	0.00	1	54.40	53.10	-1	8,299	-0.01%
2023/12/14	1	54.40	0	0.00	54.50	1	8,327	0.01%
2023/12/13	2.2	54.77	2	54.80	54.50	0.2	8,395	0.00%
2023/12/11	3	53.90	3	53.40	53.50	0	8,671	0.00%
2023/12/06	0	0.00	40	53.90	52.80	-40	9,495	-0.42%
2023/12/04	0	0.00	9	54.22	54.00	-9	10,200	-0.09%
2023/12/01	11	53.98	15	54.87	53.90	-4	10,257	-0.04%
2023/11/30	2	54.90	4	55.35	56.00	-2	10,021	-0.02%
2023/11/29	3	53.07	1	53.30	54.10	2	9,771	0.02%
2023/11/28	3	52.30	1	52.30	52.50	2	9,621	0.02%
2023/11/27	2	51.50	3	51.73	51.60	-1	9,608	-0.01%
2023/11/24	2	50.95	7	50.79	52.40	-5	9,529	-0.05%
2023/11/17	1	49.35	1	49.95	49.95	0	9,524	0.00%
2023/11/16	0	0.00	0	49.35	49.55	0	9,555	0.00%
2023/11/15	42	50.80	0	0.00	49.75	42	9,636	0.44%
2023/11/14	6.2	50.00	0	0.00	50.40	6.2	9,847	0.06%
2023/11/13	1	49.30	1	49.00	49.05	0	9,868	0.00%
2023/11/10	2	49.68	0	0.00	49.00	2	9,861	0.02%
2023/11/09	6	50.88	4	51.58	49.65	2	9,814	0.02%
2023/11/08	3	52.00	0	0.00	51.90	3	9,719	0.03%
2023/11/07	3	52.13	6	51.97	51.80	-3	9,737	-0.03%
2023/11/06	0	0.00	1	55.50	53.50	-1	9,628	-0.01%
2023/11/03	1	54.20	1	54.60	54.20	0	9,586	0.00%
2023/11/02	1.8	55.06	1.4	55.94	54.50	0.4	9,547	0.00%
2023/11/01	1	55.10	1.2	53.33	53.60	-0.2	9,320	0.00%
2023/10/31	8	55.74	22	55.10	54.60	-14	9,116	-0.15%
2023/10/30	3	54.53	3.1	54.65	54.50	-0.1	8,906	0.00%
2023/10/27	2.1	54.40	4	54.68	54.20	-1.9	8,926	-0.02%
2023/10/26	4	53.33	3	53.50	53.20	1	8,793	0.01%
2023/10/25	6	55.38	16	54.18	53.80	-10	8,600	-0.12%
2023/10/24	3	51.40	1	51.60	52.30	2	8,070	0.02%
2023/10/23	0	0.00	8	49.68	49.70	-8	7,970	-0.10%
2023/10/20	4	51.48	1	51.10	51.10	3	7,969	0.04%
2023/10/19	7.1	51.60	3	51.33	51.70	4.1	7,973	0.05%
2023/10/18	1.1	49.83	0	0.00	49.15	1.1	7,759	0.01%
2023/10/17	0.2	48.20	1	47.90	47.80	-0.8	7,642	-0.01%
2023/10/16	1	46.00	0	0.00	46.35	1	7,756	0.01%
2023/10/13	1	46.90	0	0.00	46.90	1	8,279	0.01%
2023/10/12	5	47.88	0	0.00	47.70	5	8,758	0.06%
2023/10/06	2.2	49.22	3	49.95	49.10	-0.8	9,802	-0.01%
2023/10/05	7	49.91	4	49.18	50.10	3	10,094	0.03%
2023/10/04	3	48.30	0	0.00	48.30	3	10,295	0.03%
2023/10/03	5	49.00	0	0.00	49.00	5	10,417	0.05%
2023/10/02	0	0.00	1	50.60	50.50	-1	10,622	-0.01%
2023/09/28	15	49.92	12	50.18	50.00	3	10,858	0.03%
2023/09/27	5	48.50	0.9	49.10	48.40	4.1	11,149	0.04%
2023/09/22	0	0.00	1	49.80	50.40	-1	13,059	-0.01%
2023/09/20	1	50.00	0	0.00	50.20	1	13,266	0.01%
2023/09/19	0	0.00	3	51.80	51.00	-3	13,223	-0.02%
2023/09/18	3	51.97	1	51.60	51.70	2	13,148	0.02%
2023/09/15	1	53.60	8	52.98	52.80	-7	12,973	-0.05%
2023/09/14	3	55.20	4	55.38	54.50	-1	12,763	-0.01%
2023/09/13	5	54.20	4	54.35	54.50	1	12,510	0.01%
2023/09/12	3	53.57	5	54.96	55.50	-2	12,206	-0.02%
2023/09/11	3	52.33	6	52.05	51.80	-3	11,812	-0.03%
2023/09/08	28	51.77	28	52.36	52.20	0	11,697	0.00%
2023/09/07	16	52.04	6	51.50	52.00	10	11,481	0.09%
2023/09/06	3	49.97	5	50.30	50.30	-2	10,955	-0.02%
2023/09/05	0	0.00	46	48.16	48.15	-46	10,788	-0.43%
2023/09/04	8	45.88	0	0.00	46.55	8	10,760	0.07%
2023/09/01	38	46.98	1.1	47.02	46.95	36.9	10,780	0.34%
2023/08/29	1	46.50	37	46.61	46.65	-36	10,861	-0.33%
2023/08/28	37	46.15	0	0.00	45.85	37	10,939	0.34%
2023/08/25	2	47.28	1	47.30	47.05	1	11,119	0.01%
2023/08/24	2	48.50	0	0.00	48.80	2	11,390	0.02%
2023/08/23	3	48.35	3	48.25	48.25	0	11,415	0.00%
2023/08/22	1	48.30	1	47.95	47.90	0	11,388	0.00%
2023/08/21	0	0.00	3	47.40	46.95	-3	11,404	-0.03%
2023/08/18	27	49.00	5	46.85	46.80	22	11,447	0.19%
2023/08/14	2	48.50	1	49.00	49.00	1	11,502	0.01%
2023/08/10	1	50.10	0	0.00	50.40	1	11,659	0.01%
2023/08/08	2	50.80	0	0.00	51.60	2	11,701	0.02%
2023/08/04	0	0.00	2	50.05	50.70	-2	11,766	-0.02%
2023/08/02	0	0.00	1	50.90	51.50	-1	11,735	-0.01%
2023/08/01	22	53.35	2	53.45	53.00	20	11,710	0.17%
2023/07/31	3	54.73	1	55.00	54.00	2	11,505	0.02%
2023/07/28	0	0.00	1	53.70	53.50	-1	11,278	-0.01%
2023/07/27	6	54.82	1	54.50	54.40	5	11,219	0.04%
2023/07/26	2	56.30	2	55.70	54.80	0	11,207	0.00%
2023/07/25	1	56.40	4	56.53	55.80	-3	11,333	-0.03%
2023/07/24	10	56.25	5	56.68	56.70	5	11,244	0.04%
2023/07/21	3	57.70	16	57.63	57.60	-13	11,102	-0.12%
2023/07/20	5	59.50	20	59.54	59.10	-15	11,050	-0.14%
2023/07/19	23	60.39	18	59.83	59.30	5	10,975	0.05%
2023/07/18	20	63.71	22	63.29	62.00	-2	10,892	-0.02%
2023/07/17	14	65.31	11	64.92	65.70	3	10,605	0.03%
2023/07/14	19	60.94	12	60.36	61.80	7	10,948	0.06%
2023/07/13	15	57.88	27	58.27	57.30	-12	10,666	-0.11%
2023/07/12	56	55.54	30	55.21	55.00	26	10,168	0.26%
2023/07/11	11	54.72	13	54.92	55.70	-2	9,857	-0.02%
2023/07/10	2	53.70	2	54.00	53.80	0	9,630	0.00%
2023/07/07	25	55.38	22	55.51	54.10	3	9,521	0.03%
2023/07/06	9	55.11	5	55.42	55.70	4	9,299	0.04%
2023/07/05	2	54.40	7.5	54.97	54.70	-5.5	9,021	-0.06%
2023/07/04	45	53.65	43	52.47	53.60	2	8,640	0.02%
2023/07/03	0	0.00	8.8	48.74	51.10	-8.8	7,928	-0.11%
2023/06/30	0	0.00	49	47.45	46.50	-49	7,340	-0.67%
2023/06/29	1	43.15	6	43.91	43.30	-5	6,640	-0.08%
2023/06/27	1	40.40	0	40.45	40.35	1	6,381	0.02%
2023/06/20	2	41.70	0	0.00	41.40	2	6,494	0.03%
2023/06/16	1	43.40	0	0.00	43.00	1	6,511	0.02%
2023/06/15	5	42.45	0	0.00	42.45	5	6,480	0.08%
2023/06/12	1	41.65	20	41.65	41.60	-19	6,607	-0.29%
2023/06/09	0	0.00	2	42.10	42.10	-2	6,687	-0.03%
2023/06/08	1	41.80	0	0.00	41.50	1	6,758	0.01%
2023/06/07	0	0.00	5	42.20	42.30	-5	6,742	-0.07%
2023/06/06	2	42.70	0	0.00	42.65	2	6,759	0.03%
2023/06/02	11	43.35	0	0.00	43.05	11	6,782	0.16%
2023/06/01	11	43.54	1	43.45	43.55	10	6,780	0.15%
2023/05/31	4	44.64	0	0.00	44.50	4	6,732	0.06%
2023/05/30	5	44.79	4	44.84	45.20	1	6,569	0.02%
2023/05/26	6	42.50	12	42.28	42.20	-6	6,247	-0.10%
2023/05/25	11	43.54	0	0.00	43.25	11	6,220	0.18%
2023/05/24	10	43.11	1	43.80	43.85	9	6,208	0.14%
2023/05/23	1	42.70	3	43.07	42.85	-2	6,152	-0.03%
2023/05/19	1	42.30	2	41.90	41.90	-1	6,263	-0.02%
2023/05/18	2	43.58	3	42.73	42.95	-1	6,295	-0.02%
2023/05/17	2	42.95	13	42.49	42.95	-11	6,108	-0.18%
2023/05/12	0	0.00	104	41.31	41.35	-104	6,350	-1.64%	大賣/鉅額交易
2023/05/11	7	39.86	6	39.91	39.25	1	6,319	0.02%
2023/05/10	40	40.50	0	0.00	40.40	40	6,304	0.63%
2023/05/09	8	40.50	5	40.20	39.90	3	6,282	0.05%
2023/05/08	75	41.44	0	0.00	41.30	75	6,264	1.20%
2023/05/05	2	40.40	0	0.00	40.35	2	6,243	0.03%
2023/05/03	5	40.90	1	40.90	40.70	4	6,891	0.06%
2023/05/02	7	41.56	2	41.25	41.30	5	6,903	0.07%
2023/04/28	47	40.54	40	41.14	41.25	7	6,910	0.10%
2023/04/27	4	39.55	4	39.65	39.65	0	6,696	0.00%
2023/04/26	4	39.40	4	39.50	39.50	0	6,751	0.00%
2023/04/25	4	39.45	5	39.50	39.50	-1	6,822	-0.01%
2023/04/21	4	40.55	4	41.21	40.20	0	7,310	0.00%
2023/04/20	1	44.40	0	0.00	42.85	1	7,429	0.01%
2023/04/19	24	44.00	4.8	45.65	45.40	19.2	7,285	0.26%
2023/04/18	0	0.00	10	42.50	43.90	-10	6,706	-0.15%
2023/04/14	1	38.85	0	0.00	38.80	1	7,088	0.01%
2023/04/11	0	0.00	1	37.80	37.75	-1	7,120	-0.01%
2023/04/10	2	37.25	0	0.00	37.55	2	7,145	0.03%
2023/04/06	1	37.20	0	0.00	37.25	1	7,189	0.01%
2023/03/30	0	0.00	1	37.15	37.15	-1	7,269	-0.01%
2023/03/28	1	36.50	0	0.00	36.55	1	7,547	0.01%
2023/03/24	1	37.35	1	37.35	37.00	0	7,605	0.00%
2023/03/22	1	36.55	1	36.70	36.70	0	7,627	0.00%
2023/03/21	1	36.75	3	36.90	36.55	-2	7,630	-0.03%
2023/03/20	0	0.00	3	37.07	36.85	-3	7,604	-0.04%
2023/03/16	2	38.15	0	0.00	37.00	2	7,551	0.03%
2023/03/14	4	40.23	0	0.00	39.85	4	7,401	0.05%
2023/03/10	3	40.63	1	40.60	40.40	2	7,281	0.03%
2023/03/09	1	41.10	0	0.00	41.00	1	7,308	0.01%
2023/03/08	0	0.00	5	40.95	41.45	-5	7,399	-0.07%
2023/03/07	0	0.00	1	40.90	41.10	-1	7,709	-0.01%
2023/03/06	5	40.58	4	40.45	40.55	1	7,721	0.01%
2023/03/02	3	40.18	0	0.00	40.20	3	7,791	0.04%
2023/02/23	0	0.00	2	39.58	39.55	-2	7,638	-0.03%
2023/02/22	2	38.93	0	0.00	38.90	2	7,635	0.03%
2023/02/20	2	40.55	0	0.00	40.40	2	7,538	0.03%
2023/02/14	3	39.50	0	0.00	39.20	3	7,415	0.04%
2023/02/13	0	0.00	10	39.60	39.85	-10	7,365	-0.14%
2023/02/10	1	38.10	0	0.00	38.00	1	7,052	0.01%
2023/02/09	2	38.60	0	0.00	38.55	2	7,002	0.03%
2023/02/08	0	0.00	1	38.80	38.85	-1	6,908	-0.01%
2023/02/06	0	0.00	2	37.25	37.45	-2	6,746	-0.03%
2023/02/03	0	0.00	5	38.54	38.20	-5	6,678	-0.07%
2023/02/02	7	38.98	14	39.83	38.40	-7	6,569	-0.11%
2023/02/01	5.1	37.71	2	37.25	38.20	3.1	6,158	0.05%
2023/01/31	0	0.00	7	36.52	36.80	-7	5,866	-0.12%
2023/01/30	1	36.30	0	0.00	36.50	1	5,826	0.02%
2023/01/16	3	35.10	3	35.10	35.00	0	5,719	0.00%
2023/01/13	6	36.14	0	0.00	35.80	6	5,644	0.11%
2023/01/12	0	0.00	1	36.80	36.80	-1	5,549	-0.02%
2023/01/11	11	37.17	16	37.12	36.15	-5	5,374	-0.09%
2023/01/10	13	37.50	10.2	38.15	39.00	2.8	4,943	0.06%
2023/01/06	11	36.65	11	36.89	36.90	0	4,523	0.00%
2023/01/05	2	38.05	0	0.00	37.85	2	4,255	0.05%
2023/01/04	0	0.00	4.2	37.25	38.15	-4.2	3,886	-0.11%
2023/01/03	2	34.05	22	34.35	34.70	-20	3,545	-0.56%
2022/12/30	0	0.00	2.9	34.41	34.90	-2.9	3,462	-0.08%
2022/12/28	2	33.55	0	0.00	33.35	2	3,426	0.06%
2022/12/27	0	0.00	1	34.75	34.60	-1	3,378	-0.03%
2022/12/26	1	33.80	1	33.95	33.95	0	3,333	0.00%
2022/12/23	2	34.23	1	33.85	33.85	1	3,324	0.03%
2022/12/22	18	34.75	0	0.00	34.65	18	3,365	0.53%
2022/12/21	0	0.00	1	34.55	34.55	-1	3,342	-0.03%
2022/12/20	1	33.80	16	34.09	33.75	-15	3,242	-0.46%
2022/12/19	2	33.53	0	0.00	32.90	2	3,099	0.06%
2022/12/16	0	0.00	21	33.59	33.75	-21	3,065	-0.68%
2022/12/15	1	33.85	0	0.00	33.25	1	3,035	0.03%
2022/12/14	0	0.00	1	33.40	33.45	-1	3,044	-0.03%
2022/12/13	0	0.00	4	33.21	32.80	-4	3,015	-0.13%
2022/12/08	5	31.70	0	0.00	31.80	5	2,969	0.17%
2022/12/06	0	0.00	10	32.90	32.35	-10	2,913	-0.34%
2022/12/05	10	33.05	1	32.80	33.00	9	2,877	0.31%
2022/12/02	1	33.25	20	32.85	32.65	-19	2,848	-0.67%
2022/12/01	50	32.94	0	0.00	32.65	50	2,817	1.77%
2022/11/30	2	32.88	0	0.00	32.75	2	2,764	0.07%
2022/11/29	4	34.48	12	35.05	33.85	-8	2,614	-0.31%
2022/11/25	11	32.35	2	33.35	33.55	9	2,214	0.41%
2022/11/23	2	32.25	2	31.80	31.75	0	2,080	0.00%
2022/11/22	2	32.05	2	31.88	32.05	0	2,106	0.00%
2022/11/18	0	0.00	10.1	31.70	31.50	-10.1	2,139	-0.47%
2022/11/14	0	0.00	10	31.90	32.55	-10	2,178	-0.46%
2022/11/10	10.6	31.31	50	31.65	31.55	-39.4	2,427	-1.62%
2022/11/09	50	30.42	40	30.73	30.80	10	2,382	0.42%
2022/11/08	0	0.00	12.4	29.95	29.95	-12.4	2,325	-0.53%
2022/11/07	5	27.40	0	0.00	27.25	5	2,339	0.21%
2022/11/03	2	26.85	0	0.00	26.95	2	2,472	0.08%
2022/11/02	3	26.50	0	0.00	26.60	3	2,543	0.12%
2022/10/31	2	25.75	0	0.00	25.65	2	2,911	0.07%
2022/10/26	0.1	25.70	28	25.35	25.55	-27.9	3,006	-0.93%
2022/10/19	0.1	26.90	0	0.00	26.95	0.1	3,262	0.00%
2022/10/18	0	0.00	2	27.30	27.15	-2	3,296	-0.06%
2022/10/14	22	26.36	26	26.72	26.85	-4	3,419	-0.12%
2022/10/12	0	0.00	2	26.10	25.85	-2	3,423	-0.06%
2022/09/28	0	0.00	3	24.55	24.20	-3	3,449	-0.09%
2022/09/26	0	0.00	3	26.50	26.20	-3	3,488	-0.09%
2022/09/23	0	0.00	3	28.75	28.00	-3	3,518	-0.09%
2022/09/21	1	29.50	0	0.00	29.15	1	3,516	0.03%
2022/09/20	0	0.00	25	30.65	29.40	-25	3,510	-0.71%
2022/09/19	14	30.56	0	0.00	30.30	14	3,437	0.41%
2022/09/16	90	30.46	4	30.45	30.55	86	3,389	2.54%
2022/09/15	0	0.00	56	30.73	30.25	-56	3,375	-1.66%
2022/09/14	73.1	30.26	18	30.65	30.60	55.1	3,346	1.65%
2022/09/13	1	30.50	0	0.00	30.25	1	3,330	0.03%
2022/08/19	0	0.00	110	29.64	29.60	-110	3,326	-3.31%	大賣/鉅額交易
2022/08/18	110	29.26	0	0.00	29.10	110	3,278	3.36%	大買/鉅額交易
2022/08/16	0	0.00	3	28.87	28.90	-3	3,224	-0.09%
2022/08/11	0	0.00	1	29.05	29.15	-1	3,145	-0.03%
2022/08/09	63	28.74	62	28.82	28.60	1	3,034	0.03%
2022/08/08	8	31.74	9	31.74	31.55	-1	2,837	-0.04%
2022/08/05	2	31.13	0	0.00	31.15	2	2,609	0.08%
2022/08/04	5	31.08	4	31.06	31.35	1	2,596	0.04%
2022/08/02	1	30.95	1	30.95	31.05	0	2,562	0.00%
2022/07/29	0	0.00	2	30.85	31.05	-2	2,557	-0.08%
2022/07/28	4	31.68	3	30.87	30.80	1	2,583	0.04%
2022/07/27	2	30.43	3	31.12	31.55	-1	2,420	-0.04%
2022/07/26	2	29.95	3	30.05	29.95	-1	2,296	-0.04%
2022/07/20	5	29.20	0	0.00	29.30	5	2,296	0.22%
2022/07/19	1	28.85	0	0.00	28.80	1	2,283	0.04%
2022/07/18	1	28.60	1	28.30	28.50	0	2,348	0.00%
2022/07/14	1	26.55	1	27.05	27.25	0	2,335	0.00%
2022/07/13	1	26.75	0	0.00	26.15	1	2,298	0.04%
2022/07/07	0	0.00	1	23.70	25.25	-1	2,166	-0.05%
2022/07/01	0	0.00	5	25.40	24.00	-5	2,161	-0.23%
2022/06/27	5	28.20	0	0.00	28.20	5	2,134	0.23%
2022/06/22	4	26.90	0	0.00	26.90	4	2,194	0.18%
2022/06/20	0	0.00	2	26.35	25.85	-2	2,193	-0.09%
2022/06/15	0	0.00	2	27.90	27.90	-2	2,170	-0.09%
2022/06/14	0	0.00	2	27.60	27.70	-2	2,196	-0.09%
2022/06/10	1	28.35	20	28.30	28.25	-19	2,239	-0.85%
2022/06/09	20	28.98	0	0.00	28.80	20	2,242	0.89%
2022/06/08	0	0.00	1	28.15	29.40	-1	2,176	-0.05%
2022/04/28	0	0.00	1	28.30	28.30	-1	2,793	-0.04%
2022/04/27	0	0.00	89	28.39	27.90	-89	2,779	-3.20%
2022/04/25	1	29.90	0	0.00	29.00	1	2,756	0.04%
2022/04/22	0	0.00	22	31.18	31.10	-22	2,748	-0.80%
2022/04/21	108	30.35	4	30.18	30.30	104	2,660	3.91%	大買/鉅額交易
2022/04/20	0	0.00	0.1	28.80	28.60	-0.1	2,601	0.00%
2022/04/11	1	29.00	0	0.00	28.50	1	3,066	0.03%
2022/04/08	3	31.45	1	30.35	30.35	2	3,096	0.06%
2022/04/07	10	30.75	51	30.84	30.80	-41	3,211	-1.28%
2022/04/06	0	0.00	15	30.80	30.75	-15	3,561	-0.42%
2022/04/01	15	30.32	5	30.52	30.55	10	3,704	0.27%
2022/03/31	10	30.45	0	0.00	30.30	10	3,759	0.27%
2022/03/30	0	0.00	70	30.65	30.60	-70	3,839	-1.82%
2022/03/25	100	30.45	2	30.50	30.55	98	4,065	2.41%
2022/03/21	2	29.30	0	0.00	29.25	2	6,001	0.03%
2022/03/18	0	0.00	50	28.92	29.15	-50	6,652	-0.75%
2022/03/17	55	29.13	0	0.00	29.25	55	7,471	0.74%
2022/03/16	1	28.80	2	29.25	28.80	-1	7,739	-0.01%
2022/03/08	2	30.30	0	0.00	29.60	2	8,057	0.02%
2022/03/07	0	0.00	2	30.15	30.30	-2	8,158	-0.02%
2022/02/25	2	32.10	0	0.00	31.95	2	9,310	0.02%
2022/02/24	3	32.63	1	32.30	32.00	2	9,520	0.02%
2022/02/23	1	33.50	2	34.10	33.55	-1	9,934	-0.01%
2022/02/22	1	32.85	0	0.00	33.00	1	9,963	0.01%
2022/02/21	0	0.00	1	33.60	33.70	-1	10,033	-0.01%
2022/02/18	2	34.08	0	0.00	34.20	2	10,244	0.02%
2022/02/17	1	34.10	1	33.85	33.70	0	10,601	0.00%
2022/02/16	2	33.70	0	0.00	33.65	2	10,905	0.02%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	1	33.00	33.00	-1	11,618	-0.01%
2022/02/09	1	32.35	1	32.70	32.70	0	11,849	0.00%
2022/02/08	3	32.33	3	32.60	32.50	0	12,135	0.00%
2022/01/26	0	0.00	3	29.68	29.35	-3	13,043	-0.02%
2022/01/25	0	0.00	1	29.40	29.15	-1	13,813	-0.01%
2022/01/19	0	0.00	50	31.44	31.45	-50	15,078	-0.33%
2022/01/18	20	32.08	0	0.00	31.50	20	15,224	0.13%
2022/01/17	30	31.80	0	0.00	32.40	30	15,327	0.20%
2022/01/13	1	31.95	0	0.00	31.90	1	15,254	0.01%
2022/01/12	1	31.75	0	0.00	31.70	1	15,217	0.01%
2022/01/05	1	34.20	0	0.00	34.20	1	14,838	0.01%
2022/01/04	0	0.00	12	34.90	34.80	-12	14,758	-0.08%
2022/01/03	4	35.10	1	34.85	34.85	3	14,717	0.02%
2021/12/30	3	35.57	4	35.10	35.05	-1	14,674	-0.01%
2021/12/29	21	35.80	19	36.27	35.85	2	14,539	0.01%
2021/12/28	6	34.92	0	0.00	34.80	6	14,164	0.04%
2021/12/23	0	0.00	1	34.85	34.35	-1	13,924	-0.01%
2021/12/22	1	34.40	0	0.00	34.45	1	13,856	0.01%
2021/12/21	0	0.00	3	35.10	34.60	-3	13,780	-0.02%
2021/12/20	2	35.05	4	34.85	34.85	-2	13,655	-0.01%
2021/12/17	18	35.44	8	35.59	34.80	10	13,513	0.07%
2021/12/16	10	37.86	11	36.70	36.40	-1	12,900	-0.01%
2021/12/15	6	36.93	4	37.18	37.15	2	12,473	0.02%
2021/12/14	0	0.00	70	35.54	35.55	-70	11,620	-0.60%
2021/12/13	18	34.79	26	35.44	36.95	-8	10,959	-0.07%
2021/12/10	71	33.32	3	33.75	34.35	68	10,117	0.67%
2021/12/08	1	33.15	0	0.00	32.40	1	9,717	0.01%
2021/12/07	1	32.50	0	0.00	32.70	1	9,647	0.01%
2021/12/02	5	32.90	0	0.00	32.00	5	9,513	0.05%
2021/12/01	2	32.90	0	0.00	33.00	2	9,401	0.02%
2021/11/30	7	34.34	85	35.13	33.85	-78	9,268	-0.84%
2021/11/29	80	33.42	6	32.56	33.90	74	8,606	0.86%
2021/11/26	0	0.00	15	31.98	31.70	-15	8,314	-0.18%
2021/11/25	4	32.66	2	32.93	32.50	2	8,207	0.02%
2021/11/24	2	32.40	1	32.60	32.50	1	8,124	0.01%
2021/11/23	27	33.77	0	0.00	32.90	27	8,030	0.34%
2021/11/22	15	33.86	10	34.06	34.50	5	7,800	0.06%
2021/11/19	3	32.35	3	32.67	32.70	0	7,347	0.00%
2021/11/18	3	32.83	25	32.13	32.00	-22	7,251	-0.30%
2021/11/16	38	33.68	13	33.86	33.25	25	6,923	0.36%
2021/11/15	27	33.03	22	33.03	33.60	5	6,507	0.08%
2021/11/12	6	33.11	5	33.25	32.00	1	6,142	0.02%
2021/11/11	53	33.26	53	33.46	33.65	0	5,978	0.00%
2021/11/10	11	31.96	13	32.07	32.15	-2	5,654	-0.04%
2021/11/09	7	31.79	6	31.89	32.00	1	5,524	0.02%
2021/11/08	1	32.40	0	0.00	31.85	1	5,313	0.02%
2021/11/05	16	31.89	21	31.90	31.70	-5	5,067	-0.10%
2021/11/04	30	33.32	37.1	33.39	33.40	-7.1	4,765	-0.15%
2021/11/03	6	33.77	5	33.80	34.00	1	4,395	0.02%
2021/11/02	17	32.89	7	32.76	32.45	10	3,723	0.27%
2021/11/01	1	32.00	6	31.34	31.80	-5	2,947	-0.17%
2021/10/29	0	0.00	12	31.01	31.20	-12	2,662	-0.45%
2021/10/28	6	30.62	3	30.82	30.65	3	2,475	0.12%
2021/10/27	0	0.00	237	28.99	30.10	-237	1,917	-12.36%	大賣/鉅額交易
2021/10/26	212	27.11	15	27.05	27.40	197	1,606	12.26%	大買/鉅額交易
2021/10/25	31	26.60	0	0.00	26.65	31	1,444	2.15%
2021/10/07	0	0.00	20	23.25	23.85	-20	1,536	-1.30%
2021/10/05	5	21.90	15	22.90	22.95	-10	1,656	-0.60%
2021/10/04	14	23.18	5	22.95	22.65	9	1,662	0.54%
2021/10/01	6	24.03	0	0.00	23.95	6	1,650	0.36%
2021/09/30	10	25.15	0	0.00	25.10	10	1,666	0.60%
2021/09/15	1	23.70	0	0.00	23.60	1	1,941	0.05%
2021/09/08	1	23.95	0	0.00	23.40	1	2,125	0.05%
2021/09/07	0	0.00	4	24.20	24.10	-4	2,133	-0.19%
2021/09/03	0	0.00	1	25.50	25.25	-1	2,166	-0.05%
2021/08/30	0	0.00	1	25.45	25.35	-1	2,283	-0.04%
2021/08/26	0	0.00	1	25.70	25.50	-1	2,373	-0.04%
2021/08/13	6	25.22	0	0.00	25.20	6	2,678	0.22%
2021/08/11	1	25.70	0	0.00	25.70	1	2,758	0.04%
2021/08/06	1	26.60	0	0.00	26.35	1	2,954	0.03%
2021/08/05	2	26.88	0	0.00	26.65	2	3,094	0.06%
2021/08/04	1	27.05	0	0.00	27.00	1	3,246	0.03%
2021/08/02	1	27.05	0	0.00	27.30	1	3,507	0.03%
2021/07/28	1	27.30	0	0.00	27.50	1	3,747	0.03%
2021/07/23	0.1	28.65	0	0.00	28.60	0.1	4,247	0.00%
2021/07/22	0	0.00	1	28.80	28.40	-1	4,455	-0.02%
2021/07/15	0	0.00	4	28.70	28.80	-4	6,130	-0.07%
2021/07/09	2	27.70	2	28.10	27.70	0	6,978	0.00%
2021/07/02	1	28.50	0	0.00	28.90	1	8,340	0.01%
2021/07/01	4	28.94	0	0.00	28.60	4	8,446	0.05%
2021/06/30	1	29.40	0	0.00	29.35	1	8,485	0.01%
2021/06/16	3	30.00	0	0.00	29.95	3	10,440	0.03%
2021/06/04	1	30.20	0	0.00	29.90	1	11,870	0.01%
2021/06/03	1	30.95	0	0.00	30.85	1	12,032	0.01%
2021/06/02	0	0.00	1	30.20	30.35	-1	12,054	-0.01%
2021/05/31	1	30.90	0	0.00	31.15	1	12,112	0.01%
2021/05/28	1	30.10	0	0.00	30.55	1	12,145	0.01%
2021/05/24	0	0.00	1	28.50	29.10	-1	12,254	-0.01%
2021/05/17	2	24.75	2	26.30	25.15	0	12,748	0.00%
2021/05/13	1	27.00	0	0.00	27.40	1	12,643	0.01%
2021/05/12	4	27.63	7	27.68	27.25	-3	12,565	-0.02%
2021/05/11	8	30.49	0	0.00	30.25	8	12,569	0.06%
2021/05/06	2	33.65	2	34.50	32.50	0	12,671	0.00%
2021/05/05	0	0.00	1	34.60	34.30	-1	12,613	-0.01%
2021/05/04	1	33.20	3.3	33.57	34.15	-2.3	12,701	-0.02%
2021/05/03	1	36.40	37	36.74	35.85	-36	12,767	-0.28%
2021/04/29	44	39.11	1	39.50	38.40	43	12,792	0.34%
2021/04/28	14	40.63	1	40.60	40.25	13	12,866	0.10%
2021/04/27	28	40.66	30	40.79	40.85	-2	13,042	-0.02%
2021/04/26	2	40.70	8	40.29	40.25	-6	13,061	-0.05%
2021/04/23	1	40.10	3	39.55	39.70	-2	13,285	-0.02%
2021/04/22	25	40.64	41	41.05	40.10	-16	13,773	-0.12%
2021/04/21	21.3	40.12	1	39.22	39.85	20.2	14,141	0.14%
2021/04/20	0	0.00	4	40.05	39.60	-4	14,373	-0.03%
2021/04/19	7	39.09	1	39.00	38.75	6	15,418	0.04%
2021/04/16	8	39.79	6	40.24	39.55	2	15,814	0.01%
2021/04/15	2.1	39.68	5	39.78	39.95	-2.9	16,479	-0.02%
2021/04/13	3	39.70	17	39.18	38.30	-14	16,968	-0.08%
2021/04/12	8	38.94	1	39.10	38.40	7	16,948	0.04%
2021/04/09	5	38.83	8	39.03	39.25	-3	17,440	-0.02%
2021/04/08	19	39.84	28	39.72	40.30	-9	17,428	-0.05%
2021/04/07	1	38.20	3	37.55	38.25	-2	17,461	-0.01%
2021/04/06	0	0.00	5	37.70	37.45	-5	18,866	-0.03%
2021/04/01	0	0.00	2	37.30	37.10	-2	19,334	-0.01%
2021/03/31	0	0.00	10	37.75	37.85	-10	19,722	-0.05%
2021/03/30	1	37.60	10	37.55	37.60	-9	20,714	-0.04%
2021/03/29	12	37.15	17	37.40	37.50	-5	21,509	-0.02%
2021/03/26	3	36.35	0	0.00	36.40	3	22,311	0.01%
2021/03/25	0	0.00	1	35.65	35.65	-1	23,830	0.00%
2021/03/24	2	35.48	1	36.15	35.80	1	25,025	0.00%
2021/03/23	10	36.29	8	36.66	36.15	2	26,093	0.01%
2021/03/22	7	37.96	32	38.08	37.80	-25	26,222	-0.10%
2021/03/19	63	40.34	1	39.60	39.60	62	26,119	0.24%
2021/03/18	48	39.04	44	38.92	40.25	4	25,229	0.02%
2021/03/17	23	36.40	0	0.00	36.60	23	24,370	0.09%
2021/03/16	0	0.00	1	35.75	35.55	-1	24,299	0.00%
2021/03/12	1	35.70	0	0.00	35.80	1	24,381	0.00%
2021/03/11	1	35.65	0	0.00	35.95	1	24,502	0.00%
2021/03/08	1	35.50	2	35.20	34.95	-1	24,903	0.00%
2021/03/04	4	36.96	0	0.00	36.05	4	24,957	0.02%
2021/03/02	1	37.25	2	36.55	36.05	-1	24,992	0.00%
2021/02/26	0	0.00	15	36.35	37.00	-15	25,014	-0.06%
2021/02/25	15	36.85	25	36.88	36.65	-10	25,031	-0.04%
2021/02/23	2	37.80	1	38.25	37.80	1	25,055	0.00%
2021/02/22	0	0.00	1	37.65	37.75	-1	24,986	0.00%
2021/02/18	0	0.00	1	36.70	38.20	-1	24,740	0.00%
2021/02/17	1	36.45	8	36.38	36.45	-7	24,585	-0.03%
2021/02/03	10	36.31	3	36.25	36.00	7	24,549	0.03%
2021/02/02	41	36.48	16	36.68	35.70	25	24,531	0.10%
2021/02/01	1	34.65	1	34.20	35.45	0	24,415	0.00%
2021/01/29	0	0.00	2	36.75	35.50	-2	24,313	-0.01%
2021/01/28	21	36.62	21	36.00	35.80	0	24,143	0.00%
2021/01/27	2	36.28	0	0.00	36.10	2	24,017	0.01%
2021/01/26	8	36.65	8	36.49	36.05	0	23,964	0.00%
2021/01/25	6	37.20	4	36.58	37.25	2	23,878	0.01%
2021/01/22	6	35.80	23	36.65	37.45	-17	23,720	-0.07%
2021/01/21	47	37.25	5	37.05	36.75	42	23,559	0.18%
2021/01/20	2	37.83	27	37.30	36.50	-25	23,326	-0.11%
2021/01/19	6	38.75	20	38.86	38.15	-14	23,052	-0.06%
2021/01/18	7	39.56	13	40.46	39.00	-6	22,831	-0.03%
2021/01/15	17	42.01	5	41.39	41.00	12	22,491	0.05%
2021/01/14	64	44.87	68	43.86	43.50	-4	22,488	-0.02%
2021/01/13	33	41.78	38	42.41	41.70	-5	21,737	-0.02%
2021/01/12	35	42.12	29	42.06	42.85	6	21,315	0.03%
2021/01/11	44	41.69	41	42.02	42.65	3	20,131	0.01%
2021/01/08	34	41.11	42	41.89	40.55	-8	19,633	-0.04%
2021/01/07	37	39.47	36	39.61	39.80	1	18,574	0.01%
2021/01/06	72	38.58	58	38.53	38.55	14	18,306	0.08%
2021/01/05	10	40.35	10	39.65	40.35	0	18,040	0.00%
2021/01/04	15	39.84	26	39.73	40.75	-11	17,867	-0.06%
2020/12/31	0	0.00	2	38.30	38.15	-2	17,309	-0.01%
2020/12/30	28	38.66	24	38.81	38.35	4	17,109	0.02%
2020/12/29	70	38.05	70	37.93	38.25	0	16,723	0.00%
2020/12/28	7	36.41	14	36.35	36.00	-7	15,251	-0.05%
2020/12/25	68	36.60	68	36.65	36.65	0	14,758	0.00%
2020/12/24	95	36.09	90	35.65	36.25	5	14,288	0.03%
2020/12/23	35	34.66	41	34.86	36.05	-6	13,292	-0.05%
2020/12/22	44	33.43	42	33.65	32.80	2	12,574	0.02%
2020/12/21	197	33.86	140	33.72	33.55	57	11,724	0.49%	大買/大賣/
2020/12/18	266	32.67	322	32.96	33.25	-56	10,285	-0.54%	大買/大賣/
2020/12/17	207	29.69	163	30.05	30.25	44	9,150	0.48%	大買/大賣/
2020/12/16	0	0.00	17	27.50	27.50	-17	8,098	-0.21%
2020/12/11	1	26.50	0	0.00	25.85	1	7,962	0.01%
2020/12/09	0	0.00	1	26.80	26.85	-1	8,019	-0.01%
2020/12/07	10	26.80	0	0.00	26.10	10	8,353	0.12%
2020/12/04	1	27.60	2	27.10	27.05	-1	8,439	-0.01%
2020/12/03	0	0.00	11	26.86	27.00	-11	8,639	-0.13%
2020/12/02	1	26.05	5	26.50	26.10	-4	9,256	-0.04%
2020/12/01	0	0.00	1	25.55	25.75	-1	9,645	-0.01%
2020/11/30	0	0.00	1	25.30	25.25	-1	10,792	-0.01%
2020/11/26	3	25.22	0	0.00	24.90	3	11,479	0.03%
2020/11/24	0	0.00	4	24.65	24.65	-4	11,937	-0.03%
2020/11/23	15	25.05	15	24.70	25.15	0	12,474	0.00%
2020/11/20	0	0.00	5	24.85	24.80	-5	12,444	-0.04%
2020/11/19	5	24.50	0	0.00	24.15	5	12,460	0.04%
2020/11/17	0	0.00	2	24.30	23.95	-2	12,564	-0.02%
2020/10/30	20	22.51	20	23.05	22.55	0	13,365	0.00%
2020/10/27	20	23.44	20	23.83	23.45	0	13,326	0.00%
2020/10/26	2	24.00	0	0.00	23.65	2	13,214	0.02%
2020/10/23	30	24.32	30	24.03	24.00	0	13,074	0.00%
2020/10/22	8	24.91	0	0.00	24.25	8	12,983	0.06%
2020/10/21	0	0.00	2	26.55	26.55	-2	12,328	-0.02%
2020/10/20	0	0.00	10	24.00	24.15	-10	11,968	-0.08%
2020/10/14	10	24.35	20	24.58	24.40	-10	11,897	-0.08%
2020/10/13	40	23.84	30	23.82	23.95	10	11,794	0.08%
2020/10/12	0	0.00	10	25.40	25.35	-10	11,516	-0.09%
2020/10/07	0	0.00	2	25.40	25.50	-2	11,380	-0.02%
2020/10/06	50	25.24	50	25.02	25.15	0	11,320	0.00%
2020/10/05	1	24.50	0	0.00	24.50	1	11,213	0.01%
2020/09/30	3	23.85	33	24.15	24.75	-30	11,203	-0.27%
2020/09/29	20	24.33	0	0.00	23.80	20	11,248	0.18%
2020/09/28	40	24.43	20	24.18	24.50	20	11,260	0.18%
2020/09/21	10	25.45	10	25.57	25.30	0	11,615	0.00%
2020/09/17	31	26.20	56	25.74	26.20	-25	11,488	-0.22%
2020/09/15	12	24.99	5	25.30	24.60	7	11,118	0.06%
2020/09/14	1	25.25	10	24.15	24.80	-9	11,016	-0.08%
2020/09/11	22	25.12	61	25.18	25.00	-39	10,845	-0.36%
2020/09/10	16	27.38	36	26.51	26.75	-20	10,497	-0.19%
2020/09/09	11	26.09	1	26.85	26.85	10	10,275	0.10%
2020/09/08	23	27.02	24	26.52	26.80	-1	10,047	-0.01%
2020/09/07	28	27.09	32	28.08	26.55	-4	9,623	-0.04%
2020/09/04	54	26.94	33	26.71	26.50	21	8,815	0.24%
2020/09/03	91	26.82	78	27.05	27.05	13	8,244	0.16%
2020/09/02	30	24.90	40	24.90	24.90	-10	7,000	-0.14%
2020/09/01	50	22.69	10	23.00	22.65	40	6,496	0.62%
2020/08/31	25	22.22	75	22.41	22.45	-50	6,234	-0.80%
2020/08/28	86	21.36	31	21.72	21.90	55	6,041	0.91%
2020/08/27	0	0.00	53	21.26	21.90	-53	5,673	-0.93%
2020/08/20	13	19.23	180	18.88	18.85	-167	4,963	-3.36%	大賣/鉅額交易
2020/08/19	27	20.44	60	20.31	20.90	-33	4,736	-0.70%
2020/08/18	46	19.21	6	19.80	19.80	40	4,266	0.94%
2020/08/17	0	0.00	7	19.14	18.80	-7	4,145	-0.17%
2020/08/14	0	0.00	15	18.72	18.75	-15	4,257	-0.35%
2020/08/13	19	18.36	4	18.10	18.10	15	4,284	0.35%
2020/08/12	0	0.00	5	18.85	18.70	-5	4,213	-0.12%
2020/08/11	4	18.53	7	18.23	18.00	-3	4,143	-0.07%
2020/08/10	10	18.10	0	0.00	17.95	10	4,083	0.24%
2020/08/06	0	0.00	25	18.15	17.90	-25	4,075	-0.61%
2020/08/05	10	18.00	2	17.95	18.00	8	4,059	0.20%
2020/08/04	65	18.13	77	17.95	18.00	-12	4,081	-0.29%
2020/08/03	49	17.42	2	17.80	17.80	47	4,062	1.16%
2020/07/27	0	0.00	3	17.35	17.00	-3	4,220	-0.07%
2020/07/22	4	18.10	0	0.00	18.05	4	4,288	0.09%
2020/07/17	10	17.60	15	17.30	17.30	-5	4,292	-0.12%
2020/07/16	0	0.00	9	17.93	17.70	-9	4,294	-0.21%
2020/07/15	41	18.00	33	18.15	17.65	8	4,287	0.19%
2020/07/13	0	0.00	10	17.95	17.95	-10	4,277	-0.23%
2020/07/10	9	17.82	1	17.85	17.60	8	4,264	0.19%
2020/07/09	3	18.57	0	0.00	18.45	3	4,237	0.07%
2020/07/08	12	19.05	1	19.00	18.70	11	4,216	0.26%
2020/07/07	82	18.62	0	0.00	18.05	82	4,145	1.98%
2020/07/06	7	19.10	2	18.90	18.80	5	4,142	0.12%
2020/07/03	5	18.75	7	19.06	19.20	-2	4,183	-0.05%
2020/07/02	4	18.56	2	18.58	18.60	2	4,055	0.05%
2020/07/01	37	19.02	23	18.72	18.65	14	3,990	0.35%
2020/06/30	49	17.90	16	18.48	18.60	33	3,672	0.90%
2020/06/29	18	16.79	65	16.50	16.95	-47	3,300	-1.42%
2020/06/24	59	16.24	3	16.40	16.20	56	3,206	1.75%
2020/06/23	0	0.00	6	15.95	16.05	-6	3,208	-0.19%
2020/06/12	1	15.90	46	16.25	16.25	-45	3,320	-1.36%
2020/06/11	62	17.41	0	0.00	16.70	62	3,389	1.83%
2020/06/10	0	0.00	2	17.35	17.45	-2	3,377	-0.06%
2020/06/08	50	17.07	48	17.35	17.05	2	3,396	0.06%
2020/06/04	2	17.18	0	0.00	17.00	2	3,470	0.06%
2020/05/26	0	0.00	3	16.10	15.95	-3	3,206	-0.09%
2020/05/21	0	0.00	3	16.55	16.65	-3	3,123	-0.10%
2020/05/08	3	16.25	44	16.06	15.80	-41	2,869	-1.43%
2020/05/07	20	15.65	0	0.00	15.70	20	2,806	0.71%
2020/05/06	24	15.75	0	0.00	15.70	24	2,807	0.85%
2020/04/30	1	15.80	0	0.00	15.80	1	2,776	0.04%
2020/04/29	2	15.25	2	15.70	15.85	0	2,673	0.00%
2020/04/24	2	13.98	128	14.18	14.15	-126	2,632	-4.79%	大賣/鉅額交易
2020/04/23	40	13.50	0	0.00	13.65	40	2,656	1.51%
2020/04/21	10	13.20	9	13.45	13.10	1	2,655	0.04%
2020/04/20	85	13.78	0	0.00	13.80	85	2,647	3.21%
2020/04/13	3	13.80	0	0.00	14.00	3	2,557	0.12%
2020/04/10	7	13.94	0	0.00	14.00	7	2,550	0.27%
2020/04/08	26	13.32	86	14.09	14.30	-60	2,552	-2.35%
2020/04/07	0	0.00	4	12.80	13.00	-4	2,466	-0.16%
2020/03/31	0	0.00	1	12.55	12.40	-1	2,451	-0.04%
2020/03/27	1	12.25	0	0.00	12.10	1	2,434	0.04%
2020/03/25	0	0.00	20	12.50	12.45	-20	2,416	-0.83%
2020/03/20	0	0.00	20	12.20	12.00	-20	2,506	-0.80%
2020/03/19	20	11.33	17	10.99	11.15	3	2,494	0.12%
2020/03/18	0	0.00	29	11.37	11.60	-29	2,404	-1.21%
2020/03/16	0	0.00	11	11.40	11.15	-11	2,229	-0.49%
2020/03/13	21	12.55	12	12.37	12.30	9	2,162	0.42%
2020/03/12	20	13.68	19	13.89	13.65	1	2,133	0.05%
2020/03/10	12	15.78	31	15.48	15.50	-19	2,095	-0.91%
2020/03/09	20	15.63	0	0.00	15.40	20	1,976	1.01%
2020/03/05	20	16.78	0	0.00	16.70	20	1,966	1.02%
2020/03/03	1	16.55	66	16.68	16.70	-65	1,944	-3.34%
2020/03/02	12	15.79	0	0.00	15.75	12	1,904	0.63%
2020/02/27	0	0.00	3	15.55	15.60	-3	2,040	-0.15%
2020/02/20	0	0.00	8	16.94	16.70	-8	2,014	-0.40%
2020/02/14	2	17.10	2	17.45	16.95	0	2,048	0.00%
2020/02/13	30	16.76	11	16.97	16.90	19	1,994	0.95%
2020/02/06	1	16.95	20	16.90	16.75	-19	2,075	-0.92%
2020/02/04	20	16.45	0	0.00	16.40	20	2,038	0.98%
2020/02/03	20	15.65	21.4	15.95	15.80	-1.4	2,016	-0.07%
2020/01/31	2	17.60	0	0.00	17.15	2	1,975	0.10%
2020/01/30	12	17.62	6	17.70	17.60	6	1,960	0.31%
2020/01/20	20	19.60	0	0.00	19.55	20	1,935	1.03%
2020/01/17	9	19.74	1	20.00	19.70	8	1,923	0.42%
2020/01/15	3	19.18	2	19.35	19.15	1	1,936	0.05%
2020/01/03	39	20.32	8	20.50	20.25	31	2,010	1.54%
2020/01/02	54	20.45	0	0.00	20.45	54	1,951	2.77%
2019/12/18	0	0.00	11	20.61	20.45	-11	2,031	-0.54%
2019/12/17	0	0.00	0	19.90	19.90	0	2,018	0.00%
2019/12/16	0	0.00	5	19.76	19.80	-5	2,084	-0.24%
2019/12/13	0	0.00	1	19.55	19.45	-1	2,074	-0.05%
2019/12/06	10	19.80	0	0.00	19.45	10	2,192	0.46%
2019/12/04	0	0.00	1	19.00	19.05	-1	2,646	-0.04%
2019/11/29	1	19.60	0	0.00	19.35	1	2,885	0.03%
2019/11/27	8	20.30	0	0.00	20.00	8	2,957	0.27%
2019/11/26	13	20.47	0	0.00	20.10	13	2,957	0.44%
2019/11/13	0	0.00	7	19.85	19.80	-7	3,370	-0.21%
2019/11/04	0	0.00	1	20.20	20.25	-1	4,369	-0.02%
2019/10/28	4	21.30	0	0.00	21.20	4	5,075	0.08%
2019/10/15	326	20.77	0	0.00	20.80	326	7,441	4.38%	大買/鉅額交易
2019/10/14	0	0.00	1	20.00	19.85	-1	7,649	-0.01%
2019/10/09	1	19.75	3	19.70	19.75	-2	8,158	-0.02%
2019/10/08	0	0.00	1	20.10	20.00	-1	8,301	-0.01%
2019/10/01	0	0.00	1	20.85	20.70	-1	8,484	-0.01%
2019/09/26	1	21.60	0	0.00	21.55	1	8,620	0.01%
2019/09/24	1	21.70	0	0.00	21.50	1	8,981	0.01%
2019/09/23	9	21.60	9	21.55	21.60	0	8,992	0.00%
2019/09/20	2	21.45	0	0.00	21.45	2	9,075	0.02%
2019/09/18	40	21.30	0	0.00	21.25	40	9,003	0.44%
2019/09/09	0	0.00	20	21.80	21.40	-20	9,323	-0.21%
2019/09/06	112	22.33	110	22.35	21.90	2	9,289	0.02%	大買/大賣/
2019/09/05	0	0.00	2	24.00	23.90	-2	9,024	-0.02%
2019/09/03	4	23.63	73	23.50	23.40	-69	9,117	-0.76%
2019/08/27	1	22.90	0	0.00	22.80	1	9,820	0.01%
2019/08/26	0	0.00	253	22.63	22.35	-253	10,039	-2.52%	大賣/鉅額交易
2019/08/22	1	23.45	0	0.00	23.45	1	10,082	0.01%
2019/08/20	0	0.00	5	24.00	23.30	-5	10,023	-0.05%
2019/08/19	5	23.60	0	0.00	23.60	5	10,087	0.05%
2019/08/16	0	0.00	2	23.85	23.90	-2	10,136	-0.02%
2019/08/13	10	24.48	5	24.75	24.55	5	10,196	0.05%
2019/08/02	0	0.00	10	23.95	24.20	-10	10,482	-0.10%
2019/08/01	2	24.88	2	24.85	24.75	0	10,520	0.00%
2019/07/31	8	24.68	1	24.35	25.15	7	10,606	0.07%
2019/07/30	2	25.30	2	24.50	24.50	0	10,724	0.00%
2019/07/29	1	25.45	2	25.48	25.45	-1	10,701	-0.01%
2019/07/26	3	24.80	2	25.15	25.00	1	10,917	0.01%
2019/07/25	0	0.00	1	24.95	24.85	-1	10,930	-0.01%
2019/07/24	7	25.31	5	25.10	25.20	2	10,584	0.02%
2019/07/23	6	24.02	2	24.08	25.30	4	10,457	0.04%
2019/07/19	0	0.00	1	23.30	23.20	-1	10,781	-0.01%
2019/07/18	16	23.21	15	24.25	23.20	1	10,979	0.01%
2019/07/17	0	0.00	1	23.90	24.60	-1	11,513	-0.01%
2019/07/16	5	23.77	1	23.80	23.95	4	11,728	0.03%
2019/07/15	0	0.00	22	23.69	23.80	-22	11,692	-0.19%
2019/07/12	11	22.62	5	22.70	23.00	6	11,601	0.05%
2019/07/04	0	0.00	2	22.15	22.10	-2	13,018	-0.02%
2019/07/03	5	22.40	2	22.75	22.20	3	12,998	0.02%
2019/07/02	0	0.00	6	23.13	23.00	-6	13,012	-0.05%
2019/07/01	6	23.08	7	23.39	23.20	-1	12,990	-0.01%
2019/06/27	1	22.30	0	0.00	22.10	1	13,091	0.01%
2019/06/25	5	22.15	0	0.00	21.70	5	13,071	0.04%
2019/06/21	0	0.00	5	22.45	21.90	-5	12,986	-0.04%
2019/06/20	0	0.00	1	22.75	22.65	-1	12,853	-0.01%
2019/06/19	2	22.30	1	22.30	22.45	1	12,779	0.01%
2019/06/18	1	21.90	0	0.00	21.90	1	12,754	0.01%
2019/06/14	1	22.10	0	0.00	22.00	1	12,645	0.01%
2019/06/13	2	22.60	0	0.00	22.60	2	12,537	0.02%
2019/06/12	0	0.00	1	23.60	23.10	-1	12,451	-0.01%
2019/06/11	12	23.52	0	0.00	23.50	12	12,353	0.10%
2019/06/10	6	23.20	2	23.60	23.80	4	12,185	0.03%
2019/06/05	2	22.45	12	22.63	22.30	-10	11,846	-0.08%
2019/06/04	1	22.80	40	22.90	22.75	-39	11,667	-0.33%
2019/06/03	0	0.00	4	22.34	22.40	-4	11,335	-0.04%
2019/05/31	22	22.58	10	22.15	22.00	12	11,230	0.11%
2019/05/29	4	21.53	0	0.00	21.45	4	10,887	0.04%
2019/05/28	0	0.00	2	21.25	21.40	-2	10,807	-0.02%
2019/05/24	2	21.25	2	21.30	20.90	0	10,761	0.00%
2019/05/23	0	0.00	1	20.70	20.70	-1	10,643	-0.01%
2019/05/21	2	21.95	52	22.05	22.40	-50	10,428	-0.48%
2019/05/20	54	21.69	13	20.87	22.05	41	10,295	0.40%
2019/05/17	10	22.35	50	22.75	21.90	-40	10,078	-0.40%
2019/05/16	50	23.73	0	0.00	23.05	50	9,818	0.51%
2019/05/15	0	0.00	1	22.95	22.70	-1	9,560	-0.01%
2019/05/13	22	21.06	28	21.22	21.25	-6	9,224	-0.07%
2019/05/10	10	23.45	0	0.00	22.55	10	8,939	0.11%
2019/05/09	5	23.60	1	23.00	23.00	4	8,785	0.05%
2019/05/08	2	23.85	50	23.13	23.80	-48	8,596	-0.56%
2019/05/07	51	24.59	1	24.10	23.60	50	8,399	0.60%
2019/05/06	6	23.34	2	24.23	24.05	4	8,129	0.05%
2019/05/03	5	24.20	7	24.23	23.95	-2	7,886	-0.03%
2019/04/30	2	22.95	0	0.00	23.05	2	7,161	0.03%
2019/04/29	1	22.60	30	22.48	22.60	-29	7,013	-0.41%
2019/04/26	74	23.58	62	23.48	23.30	12	6,700	0.18%
2019/04/25	6	25.78	5	25.00	25.85	1	6,242	0.02%
2019/04/24	11	25.18	20	25.20	25.30	-9	5,811	-0.15%
2019/04/23	26	25.09	31.6	24.90	25.90	-5.6	5,533	-0.10%
2019/04/22	4	24.75	7	24.75	24.75	-3	4,816	-0.06%
2019/04/19	2	22.65	12	22.74	22.50	-10	4,435	-0.23%
2019/04/18	35	22.31	12	22.64	22.65	23	4,305	0.53%
2019/04/17	0	0.00	4	21.85	22.00	-4	3,889	-0.10%
2019/04/16	598	22.12	499	22.75	21.60	99	3,652	2.71%	大買/大賣/
2019/04/15	188	21.93	282	21.87	22.10	-94	3,007	-3.13%	大買/大賣/
2019/04/12	20	19.76	9	20.14	20.10	11	2,737	0.40%
2019/04/11	60	18.74	29	18.87	18.85	31	2,404	1.29%
2019/04/10	0	0.00	6	17.31	17.40	-6	2,024	-0.30%
2019/04/09	8	17.03	0	0.00	17.00	8	1,978	0.40%
2019/04/08	8	17.79	0	0.00	17.40	8	1,925	0.42%
2019/04/02	43	17.36	43	17.55	17.35	0	1,646	0.00%
2019/04/01	0	0.00	1	16.00	16.05	-1	1,341	-0.07%
2019/03/29	1	15.40	0	0.00	15.40	1	1,216	0.08%
2019/03/25	0	0.00	1	14.35	14.20	-1	1,040	-0.10%
2019/03/22	1	14.20	0	0.00	14.70	1	1,028	0.10%
2019/02/25	44	14.60	44	14.77	14.55	0	863	0.00%
2019/01/15	0	0.00	10	14.55	14.55	-10	623	-1.60%
2019/01/10	10	13.60	0	0.00	14.05	10	464	2.15%
2018/07/30	0	0.00	3	13.05	13.10	-3	457	-0.66%
2018/06/29	0	0.00	1	14.25	14.10	-1	417	-0.24%
2018/06/22	0	0.00	0	13.95	14.10	0	423	0.00%
2018/06/12	0	0.00	1	14.05	14.05	-1	414	-0.24%
2018/06/04	1	14.50	3	14.15	14.50	-2	510	-0.39%
2018/06/01	3	14.10	0	0.00	14.10	3	478	0.63%
2018/05/28	1	13.45	0	0.00	13.80	1	482	0.21%
2018/05/22	0	0.00	7	13.20	13.20	-7	486	-1.44%
2018/04/27	2	13.15	0	0.00	13.15	2	608	0.33%
2018/04/24	0	0.00	2	13.50	13.50	-2	685	-0.29%
2018/04/09	1	13.80	0	0.00	13.75	1	921	0.11%
2018/03/12	0	0.00	30	15.58	15.55	-30	995	-3.01%
2018/03/09	31	15.20	1	15.20	15.15	30	906	3.31%
2018/02/21	1	14.90	0	0.00	14.85	1	1,013	0.10%
2018/02/12	22	14.36	22	14.62	14.65	0	1,011	0.00%
2018/02/02	0	0.00	5	15.20	15.15	-5	982	-0.51%
2018/01/31	5	15.70	0	0.00	15.45	5	958	0.52%
2018/01/18	0	0.00	2	15.60	15.75	-2	886	-0.23%
2018/01/12	1	15.65	0	0.00	15.65	1	806	0.12%
2018/01/08	2	16.25	5	16.49	16.00	-3	829	-0.36%
2018/01/05	4	16.05	0	0.00	16.10	4	782	0.51%