毅嘉 (2402)-高橋券商分點個股進出

台股 » 個股 » 毅嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

毅嘉

(2402)

可現股當沖

股價
41.45
漲跌
▲0.75
漲幅
+1.84%
成交量
3,614張
產業
上市電子零組件類股
342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

毅嘉 (2402)籌碼相關－高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

高橋券商分點個股進出
高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
2024/11/22	3	41.57	10	40.90	41.45	-7	11,449	-0.06%
2024/11/21	5	40.50	0	0.00	40.70	5	11,771	0.04%
2024/11/20	10	40.21	0	0.00	40.20	10	11,915	0.08%
2024/11/18	1	39.85	10	40.05	39.75	-9	12,047	-0.07%
2024/11/14	1	40.05	0	0.00	40.15	1	12,102	0.01%
2024/11/13	11	41.37	0	0.00	41.00	11	12,082	0.09%
2024/11/12	2	41.33	0	0.00	40.55	2	12,157	0.02%
2024/11/08	0	0.00	10	41.51	41.50	-10	12,223	-0.08%
2024/11/07	10	42.05	10	41.46	41.95	0	12,277	0.00%
2024/11/06	10	41.10	10	40.85	41.10	0	12,321	0.00%
2024/11/01	10	40.05	0	0.00	40.30	10	12,793	0.08%
2024/10/30	3	40.75	11	40.41	40.30	-8	13,002	-0.06%
2024/10/29	15	41.00	0	0.00	41.10	15	13,097	0.11%
2024/10/28	10	40.96	7	41.16	41.05	3	13,123	0.02%
2024/10/25	6	42.28	10	42.66	42.10	-4	13,095	-0.03%
2024/10/24	12	42.80	13	42.84	42.55	-1	13,197	-0.01%
2024/10/23	2	44.03	1	44.00	43.95	1	13,204	0.01%
2024/10/22	3	43.85	0	0.00	43.85	3	13,317	0.02%
2024/10/21	0	0.00	3	43.30	43.35	-3	13,529	-0.02%
2024/10/18	63	45.37	50	43.85	43.85	13	13,953	0.09%
2024/10/17	17	46.45	27	45.93	46.10	-10	13,982	-0.07%
2024/10/15	5	44.20	9	44.03	43.45	-4	14,686	-0.03%
2024/10/14	4	43.71	28.2	43.27	44.40	-24.2	14,726	-0.16%
2024/10/11	10	44.18	4	44.05	43.50	6	14,865	0.04%
2024/10/09	14	44.94	14	45.03	44.35	0	14,835	0.00%
2024/10/08	8	43.85	14	44.29	43.85	-6	14,561	-0.04%
2024/10/07	26.2	43.88	22	44.48	43.00	4.2	14,349	0.03%
2024/10/04	13	41.62	10	41.60	42.90	3	14,030	0.02%
2024/10/01	22	43.07	21	41.85	42.95	1	14,083	0.01%
2024/09/30	12	41.56	1	41.50	41.25	11	14,188	0.08%
2024/09/27	1	42.00	0	0.00	42.05	1	14,972	0.01%
2024/09/26	1	42.75	18	42.88	42.40	-17	15,667	-0.11%
2024/09/25	19	42.70	16	42.76	43.00	3	15,603	0.02%
2024/09/24	8	41.49	4	41.25	41.65	4	15,455	0.03%
2024/09/23	23	40.99	2	41.25	40.95	21	15,428	0.14%
2024/09/20	6	41.28	25	41.63	41.10	-19	15,491	-0.12%
2024/09/19	16	41.24	6	41.18	41.35	10	15,487	0.06%
2024/09/18	10	40.75	3	41.70	40.55	7	15,442	0.05%
2024/09/16	5	41.64	2	41.68	41.60	3	15,385	0.02%
2024/09/13	1	41.95	3	41.60	41.50	-2	15,392	-0.01%
2024/09/12	1	41.50	26	42.03	41.95	-25	15,323	-0.16%
2024/09/11	25	40.96	4	40.78	40.40	21	15,222	0.14%
2024/09/10	14	41.88	16	41.86	41.00	-2	15,186	-0.01%
2024/09/09	22	41.16	6	40.47	41.95	16	14,965	0.11%
2024/09/06	18	40.41	25	40.34	40.25	-7	14,776	-0.05%
2024/09/05	17	41.20	119	41.33	40.20	-102	14,668	-0.70%	大賣/鉅額交易
2024/09/04	9	42.17	19	42.52	41.80	-10	14,408	-0.07%
2024/09/03	134	44.62	0	0.00	43.85	134	14,087	0.95%	大買/鉅額交易
2024/09/02	8	45.35	20	45.81	44.25	-12	13,922	-0.09%
2024/08/30	6	45.81	6	45.81	45.50	0	13,609	0.00%
2024/08/29	51	45.70	54	46.30	46.05	-3	13,406	-0.02%
2024/08/28	37	46.14	171	46.94	46.00	-134	13,204	-1.01%	大賣/鉅額交易
2024/08/27	8	45.76	134	45.76	45.90	-126	12,545	-1.00%	大賣/鉅額交易
2024/08/26	30	45.60	44	44.71	44.10	-14	11,742	-0.12%
2024/08/23	10	41.45	6	41.89	43.90	4	10,650	0.04%
2024/08/22	1	39.95	16	39.30	39.95	-15	10,353	-0.14%
2024/08/21	11	38.53	3	38.87	38.75	8	10,256	0.08%
2024/08/20	0	0.00	4	39.79	39.00	-4	10,226	-0.04%
2024/08/19	3	38.20	12	38.38	38.40	-9	10,138	-0.09%
2024/08/16	11	38.29	12	38.33	38.05	-1	10,114	-0.01%
2024/08/15	10	38.00	3	37.77	38.00	7	10,102	0.07%
2024/08/14	1	37.95	11	38.70	37.80	-10	10,086	-0.10%
2024/08/13	10	37.55	0	0.00	38.75	10	9,976	0.10%
2024/08/12	3	37.85	0	0.00	37.65	3	9,925	0.03%
2024/08/09	0	0.00	5	37.95	37.95	-5	9,878	-0.05%
2024/08/08	0	0.00	10	37.10	36.80	-10	9,801	-0.10%
2024/08/07	0	0.00	1	36.50	37.10	-1	9,743	-0.01%
2024/08/06	1	33.20	1	37.30	35.05	0	9,645	0.00%
2024/08/05	12	37.71	8	37.31	36.00	4	9,462	0.04%
2024/08/02	12	40.64	1	39.85	40.00	11	9,342	0.12%
2024/08/01	1	40.65	9	41.28	41.70	-8	9,115	-0.09%
2024/07/31	0	0.00	13	40.00	40.20	-13	8,978	-0.14%
2024/07/30	15	37.97	0	0.00	38.85	15	8,917	0.17%
2024/07/29	1	38.80	30	40.30	38.10	-29	8,858	-0.33%
2024/07/26	14	39.79	100	39.98	40.55	-86	8,713	-0.99%
2024/07/23	8	40.22	13	40.58	39.90	-5	8,597	-0.06%
2024/07/22	13	39.01	11	38.89	39.20	2	8,441	0.02%
2024/07/19	11	40.81	14.5	43.07	40.40	-3.5	8,194	-0.04%
2024/07/18	14.5	42.82	8	44.12	44.15	6.5	7,664	0.08%
2024/07/17	21	43.46	31	44.82	44.00	-10	7,184	-0.14%
2024/07/16	0	0.00	24	41.49	42.20	-24	6,004	-0.40%
2024/07/15	4	38.89	4	38.33	38.40	0	5,948	0.00%
2024/07/12	14	38.96	23	38.40	39.10	-9	5,777	-0.16%
2024/07/11	7	37.51	18	37.63	38.10	-11	5,566	-0.20%
2024/07/10	13	37.22	10	37.65	37.15	3	5,662	0.05%
2024/07/09	0	0.00	3	36.37	36.60	-3	5,603	-0.05%
2024/07/08	16	36.98	36	37.09	36.90	-20	5,494	-0.36%
2024/07/05	0	0.00	15	37.57	38.00	-15	5,396	-0.28%
2024/07/04	44	37.82	3.7	37.11	36.60	40.3	5,243	0.77%
2024/07/03	42.7	38.30	11	38.03	37.35	31.7	5,362	0.59%
2024/07/02	9	37.96	171	38.14	38.25	-162	4,671	-3.47%	大賣/鉅額交易
2024/07/01	3	34.80	0	0.00	34.80	3	3,988	0.08%
2024/06/28	0	0.00	2	36.00	35.30	-2	4,163	-0.05%
2024/06/20	0	0.00	2	35.25	35.75	-2	4,279	-0.05%
2024/06/19	1	34.85	0	0.00	34.75	1	4,237	0.02%
2024/06/18	5	35.15	4	35.30	35.00	1	4,248	0.02%
2024/06/17	2	35.55	6	35.50	35.60	-4	4,247	-0.09%
2024/06/14	1	35.00	1	35.10	34.90	0	4,211	0.00%
2024/06/13	0	0.00	1	34.65	34.65	-1	4,211	-0.02%
2024/06/07	2	34.78	0	0.00	35.20	2	4,227	0.05%
2024/06/06	2	34.40	0	0.00	34.15	2	4,220	0.05%
2024/06/04	2	35.30	0	0.00	34.65	2	4,324	0.05%
2024/06/03	3	35.67	3	35.52	35.80	0	4,352	0.00%
2024/05/31	0	0.00	8	34.53	34.60	-8	4,281	-0.19%
2024/05/30	0	0.00	3	35.00	34.25	-3	4,348	-0.07%
2024/05/29	0	0.00	5	35.70	35.30	-5	4,434	-0.11%
2024/05/28	1	35.50	20	35.46	35.50	-19	4,419	-0.43%
2024/05/27	1	34.60	0	0.00	35.00	1	4,393	0.02%
2024/05/21	10	34.15	9	34.19	34.20	1	4,652	0.02%
2024/05/20	3	33.95	2	33.85	33.95	1	4,647	0.02%
2024/05/16	3	32.90	0	0.00	32.95	3	4,746	0.06%
2024/05/15	11	33.12	0	0.00	32.85	11	4,842	0.23%
2024/05/14	7	33.01	6	33.08	33.10	1	4,869	0.02%
2024/05/13	2	33.40	0	0.00	32.90	2	4,893	0.04%
2024/05/10	2	33.40	0	0.00	33.80	2	4,982	0.04%
2024/05/09	5	34.22	0	0.00	33.80	5	4,961	0.10%
2024/05/08	0	0.00	7	34.53	34.65	-7	4,922	-0.14%
2024/05/07	2	33.80	0	0.00	33.70	2	4,868	0.04%
2024/05/03	0	0.00	3	34.15	33.30	-3	4,889	-0.06%
2024/04/26	4	32.35	0	0.00	32.10	4	4,827	0.08%
2024/04/25	3	32.50	0	0.00	32.10	3	4,830	0.06%
2024/04/24	8	32.10	0	0.00	32.10	8	4,832	0.17%
2024/04/23	7	32.16	6	31.90	31.90	1	4,825	0.02%
2024/04/22	2	32.05	0	0.00	31.85	2	4,827	0.04%
2024/04/19	2	33.50	0	0.00	32.90	2	4,760	0.04%
2024/04/18	3	34.05	0	0.00	33.80	3	4,644	0.06%
2024/04/17	3	33.78	0	0.00	33.70	3	4,647	0.06%
2024/04/16	7	33.68	0	0.00	33.90	7	4,692	0.15%
2024/04/15	5	35.05	0	0.00	34.85	5	4,585	0.11%
2024/04/10	0	0.00	1	35.15	35.00	-1	4,600	-0.02%
2024/04/09	2	35.83	26	36.95	35.45	-24	4,557	-0.53%
2024/04/01	0	0.00	15	36.18	35.95	-15	3,891	-0.39%
2024/03/29	0	0.00	3	35.20	35.15	-3	4,142	-0.07%
2024/03/28	0	0.00	7	34.95	34.95	-7	4,241	-0.17%
2024/03/27	7	33.21	0	0.00	33.60	7	4,325	0.16%
2024/03/26	2	33.95	4	33.50	33.40	-2	4,336	-0.05%
2024/03/21	0	0.00	2	33.80	33.90	-2	4,570	-0.04%
2024/03/20	14	33.90	0	0.00	33.90	14	4,734	0.30%
2024/03/19	3	33.40	3	33.35	33.30	0	5,103	0.00%
2024/03/18	1	33.30	1	33.20	33.45	0	5,337	0.00%
2024/03/13	0	0.00	2	33.95	33.80	-2	6,707	-0.03%
2024/03/12	2	34.35	0	0.00	34.50	2	6,883	0.03%
2024/03/11	14	33.72	0	0.00	33.70	14	7,008	0.20%
2024/03/08	3	33.90	0	0.00	33.70	3	7,041	0.04%
2024/03/07	6	34.72	3	34.32	34.25	3	7,065	0.04%
2024/03/05	2	35.03	1	35.10	35.10	1	7,446	0.01%
2024/03/04	10	35.54	5	35.58	35.40	5	7,491	0.07%
2024/03/01	15	34.43	0	0.00	34.10	15	7,620	0.20%
2024/02/29	29	34.75	10	34.65	34.65	19	7,631	0.25%
2024/02/27	3	35.10	3	36.10	35.10	0	7,625	0.00%
2024/02/23	1	34.65	0	0.00	34.60	1	7,567	0.01%
2024/02/21	1	35.50	11	35.60	35.10	-10	8,184	-0.12%
2024/02/20	1	35.45	1	35.35	35.30	0	8,822	0.00%
2024/02/19	12	35.85	8	36.26	35.65	4	9,151	0.04%
2024/02/16	13	35.25	15	35.43	35.80	-2	9,285	-0.02%
2024/02/15	0	0.00	4	34.95	34.50	-4	9,842	-0.04%
2024/02/05	2	33.93	1	34.25	34.00	1	10,386	0.01%
2024/02/02	1	33.90	9	34.49	34.40	-8	10,466	-0.08%
2024/02/01	2	33.88	2	34.35	33.75	0	10,374	0.00%
2024/01/31	1	34.10	3	33.93	34.00	-2	10,404	-0.02%
2024/01/30	4	34.75	0.5	34.70	34.30	3.5	10,438	0.03%
2024/01/29	1	34.60	5	34.45	34.60	-4	10,443	-0.04%
2024/01/26	2	33.55	0	0.00	33.45	2	10,454	0.02%
2024/01/25	1	34.05	75	33.88	33.85	-74	10,509	-0.70%
2024/01/24	6.5	34.42	1	34.50	34.20	5.5	10,554	0.05%
2024/01/23	0	0.00	1	34.10	34.25	-1	10,619	-0.01%
2024/01/22	0	0.00	11	34.04	34.05	-11	10,641	-0.10%
2024/01/19	3	33.60	1	33.60	33.60	2	10,699	0.02%
2024/01/18	10	33.18	0	0.00	32.85	10	10,777	0.09%
2024/01/17	2	33.90	2	33.55	33.20	0	10,847	0.00%
2024/01/16	4	33.98	0	0.00	33.95	4	10,913	0.04%
2024/01/15	5	33.80	5	33.85	33.95	0	11,261	0.00%
2024/01/12	86	33.90	1	33.90	33.55	85	11,335	0.75%
2024/01/11	5	34.00	2	33.98	33.90	3	11,418	0.03%
2024/01/10	15	33.74	1	34.00	34.00	14	11,567	0.12%
2024/01/09	14	34.56	1	34.45	34.20	13	11,610	0.11%
2024/01/08	2	35.10	0	0.00	35.05	2	11,579	0.02%
2024/01/05	0	0.00	2	35.45	35.45	-2	11,684	-0.02%
2024/01/04	6	35.58	3	35.42	35.30	3	11,679	0.03%
2024/01/03	3	35.50	0	0.00	35.35	3	11,787	0.03%
2024/01/02	3	35.70	0	0.00	35.70	3	11,826	0.03%
2023/12/28	2	35.90	2	36.20	35.70	0	11,911	0.00%
2023/12/27	0	0.00	1	35.95	35.95	-1	12,140	-0.01%
2023/12/26	22	36.81	31	36.75	36.30	-9	12,336	-0.07%
2023/12/25	8	36.43	14.1	36.74	36.25	-6.1	12,057	-0.05%
2023/12/22	7	35.46	20	35.72	35.70	-13	11,921	-0.11%
2023/12/21	10	34.79	4	34.83	34.75	6	11,818	0.05%
2023/12/20	9	35.18	2	35.28	35.20	7	11,894	0.06%
2023/12/19	31	35.25	4	35.23	35.05	27	11,985	0.23%
2023/12/18	6	36.64	2	36.60	36.40	4	11,987	0.03%
2023/12/15	6	37.02	8	36.56	36.60	-2	12,010	-0.02%
2023/12/14	9	37.05	21	37.46	37.40	-12	12,048	-0.10%
2023/12/13	15	36.50	8	36.97	36.20	7	11,857	0.06%
2023/12/12	8	37.04	11	37.94	37.25	-3	11,840	-0.03%
2023/12/11	32	37.37	64.1	37.29	36.80	-32.1	11,383	-0.28%
2023/12/08	7	35.91	8	36.18	35.85	-1	11,044	-0.01%
2023/12/07	26	36.35	6	36.59	35.70	20	11,208	0.18%
2023/12/06	3	36.28	30	36.14	36.25	-27	11,327	-0.24%
2023/12/05	7	34.93	0	0.00	34.85	7	11,773	0.06%
2023/12/04	44	35.72	13	35.70	35.30	31	12,046	0.26%
2023/12/01	7	36.43	20	36.83	36.45	-13	12,302	-0.11%
2023/11/30	17	35.37	3	35.72	35.85	14	12,638	0.11%
2023/11/29	6	35.81	0	0.00	35.60	6	14,290	0.04%
2023/11/28	11	35.85	16	35.89	36.10	-5	16,522	-0.03%
2023/11/27	13	34.91	2	35.20	34.55	11	18,845	0.06%
2023/11/24	6	35.28	1	35.45	35.40	5	19,804	0.03%
2023/11/22	44	36.16	2	36.48	36.15	42	20,293	0.21%
2023/11/21	21	36.44	9	36.62	36.35	12	20,368	0.06%
2023/11/20	14	36.79	10	36.75	36.60	4	20,319	0.02%
2023/11/17	20	36.12	55	35.96	36.00	-35	20,059	-0.17%
2023/11/16	26	34.73	21	34.91	34.70	5	19,517	0.03%
2023/11/15	14	34.30	15	34.98	33.95	-1	19,319	-0.01%
2023/11/14	40	34.23	11	34.75	34.50	29	19,673	0.15%
2023/11/13	7	35.26	20	35.40	35.45	-13	19,395	-0.07%
2023/11/10	4	32.44	0	0.00	32.50	4	19,237	0.02%
2023/11/09	3	32.53	1	32.40	32.40	2	19,308	0.01%
2023/11/07	0	0.00	1	32.80	32.95	-1	19,741	-0.01%
2023/11/06	2	33.15	2	33.30	33.25	0	20,021	0.00%
2023/11/03	2	32.88	0	0.00	32.80	2	20,326	0.01%
2023/11/02	122.5	32.76	0	0.00	32.85	122.5	20,519	0.60%	大買/鉅額交易
2023/11/01	2	32.40	4	32.55	32.55	-2	20,707	-0.01%
2023/10/31	10	33.21	3	32.75	32.60	7	20,984	0.03%
2023/10/30	0	0.00	8	34.03	34.00	-8	21,817	-0.04%
2023/10/27	1	34.00	10	33.83	33.85	-9	22,135	-0.04%
2023/10/26	6	34.38	6	34.75	34.00	0	22,498	0.00%
2023/10/25	3	35.65	1	35.80	35.40	2	22,754	0.01%
2023/10/24	6	35.44	6	35.37	35.50	0	22,794	0.00%
2023/10/23	32	35.54	7	35.64	34.95	25	22,825	0.11%
2023/10/19	0	0.00	1	34.90	34.95	-1	22,606	0.00%
2023/10/18	11	35.18	12	35.92	35.15	-1	22,640	0.00%
2023/10/17	16	36.25	3	36.28	35.95	13	22,734	0.06%
2023/10/13	6.1	37.72	1	38.05	37.10	5.1	23,006	0.02%
2023/10/12	4	37.70	1	37.90	37.90	3	23,212	0.01%
2023/10/11	9	38.51	2	37.55	37.40	7	23,273	0.03%
2023/10/06	7	38.70	6	38.90	38.50	1	23,294	0.00%
2023/10/05	0	0.00	1	39.65	39.20	-1	23,358	0.00%
2023/10/04	9	39.23	7	39.34	39.20	2	23,520	0.01%
2023/10/03	30	41.04	18	40.49	39.95	12	23,585	0.05%
2023/10/02	21	41.40	21	41.43	41.10	0	23,642	0.00%
2023/09/28	9	40.34	5	40.44	40.25	4	23,908	0.02%
2023/09/27	7	39.40	1	39.25	39.60	6	25,294	0.02%
2023/09/26	8	39.43	4	40.24	39.10	4	25,951	0.02%
2023/09/25	3	40.13	3	40.15	40.10	0	26,339	0.00%
2023/09/22	4	38.99	9.1	39.22	39.05	-5.1	26,473	-0.02%
2023/09/21	5	38.61	2	38.58	38.70	3	26,444	0.01%
2023/09/20	5	39.62	3	39.72	39.40	2	26,393	0.01%
2023/09/19	9	40.74	6	41.24	40.25	3	26,360	0.01%
2023/09/18	5	41.48	3	41.50	41.00	2	26,212	0.01%
2023/09/15	4	41.98	22	42.27	42.25	-18	26,097	-0.07%
2023/09/14	14	42.06	24	42.37	41.65	-10	25,945	-0.04%
2023/09/13	8	41.85	4	42.25	41.70	4	25,774	0.02%
2023/09/12	40	42.01	16	41.94	41.70	24	25,605	0.09%
2023/09/11	12	42.21	6.2	42.22	41.85	5.8	25,420	0.02%
2023/09/08	15	44.83	23	44.95	43.75	-8	25,207	-0.03%
2023/09/07	4	45.13	18	44.50	44.30	-14	24,701	-0.06%
2023/09/06	108	45.97	1	45.80	45.30	107	24,540	0.44%	大買/鉅額交易
2023/09/05	18	46.32	18	46.57	45.70	0	24,342	0.00%
2023/09/04	69	46.86	71	46.73	47.20	-2	23,895	-0.01%
2023/09/01	113	47.59	77	47.71	47.45	36	22,551	0.16%	大買/
2023/08/31	67	44.67	96	45.49	46.95	-29	21,357	-0.14%
2023/08/30	14	41.15	35	41.80	42.70	-21	19,004	-0.11%
2023/08/29	22	38.54	18	39.02	38.85	4	18,203	0.02%
2023/08/28	16	38.15	2	37.35	37.70	14	17,945	0.08%
2023/08/25	13	38.31	16	38.40	38.50	-3	17,853	-0.02%
2023/08/24	12	37.08	4	37.78	37.85	8	17,823	0.04%
2023/08/23	27	37.52	9	37.82	37.50	18	17,765	0.10%
2023/08/22	2	36.90	0	0.00	36.80	2	17,699	0.01%
2023/08/21	2	37.58	11	36.97	36.85	-9	17,862	-0.05%
2023/08/18	19	38.61	7	39.10	37.60	12	18,033	0.07%
2023/08/17	5	37.88	10	39.02	39.15	-5	17,727	-0.03%
2023/08/16	18	38.11	28	37.87	38.20	-10	17,444	-0.06%
2023/08/15	1	36.40	6	37.06	36.90	-5	17,176	-0.03%
2023/08/14	2	36.10	2	35.78	35.65	0	17,247	0.00%
2023/08/11	1	37.50	9	37.26	36.90	-8	17,764	-0.05%
2023/08/10	10	36.35	4	36.10	35.95	6	17,667	0.03%
2023/08/09	0	0.00	3	37.70	37.50	-3	17,490	-0.02%
2023/08/08	4	36.96	5	37.42	36.50	-1	17,362	-0.01%
2023/08/07	3	37.00	14	36.19	37.40	-11	17,270	-0.06%
2023/08/04	3	36.00	4	36.96	37.30	-1	17,126	-0.01%
2023/08/02	37	37.24	9	37.98	36.35	28	17,159	0.16%
2023/08/01	5	36.65	7	36.48	36.55	-2	16,528	-0.01%
2023/07/31	15	36.66	6	36.77	35.35	9	16,231	0.06%
2023/07/28	9	35.98	11.6	36.26	36.70	-2.6	15,898	-0.02%
2023/07/27	0	0.00	3	35.25	35.25	-3	15,663	-0.02%
2023/07/26	4	35.16	10	34.50	34.20	-6	15,724	-0.04%
2023/07/24	1	34.40	0	0.00	34.55	1	16,068	0.01%
2023/07/21	1	34.90	0	0.00	35.05	1	16,015	0.01%
2023/07/20	6	35.11	10	34.80	35.40	-4	16,035	-0.02%
2023/07/19	3	33.48	10	33.46	33.05	-7	15,884	-0.04%
2023/07/18	8	35.35	7	35.60	34.25	1	15,900	0.01%
2023/07/17	11	35.45	3	35.60	35.35	8	15,865	0.05%
2023/07/14	2	34.80	2	34.85	34.85	0	15,878	0.00%
2023/07/13	2	34.30	8	35.22	34.10	-6	15,907	-0.04%
2023/07/12	2	34.75	10	34.84	34.50	-8	15,963	-0.05%
2023/07/11	4	35.18	0	0.00	35.00	4	16,501	0.02%
2023/07/10	1	35.20	6	35.18	35.00	-5	16,893	-0.03%
2023/07/07	11	35.09	1	35.10	35.05	10	16,944	0.06%
2023/07/06	18	36.31	31	36.00	35.75	-13	16,811	-0.08%
2023/07/05	35	36.43	45	36.68	37.45	-10	16,687	-0.06%
2023/07/04	16	35.40	28	35.48	36.75	-12	15,281	-0.08%
2023/07/03	16	34.11	21	33.65	33.45	-5	14,893	-0.03%
2023/06/30	14	32.38	15	32.48	32.70	-1	14,563	-0.01%
2023/06/29	13	31.14	15	31.40	31.65	-2	14,446	-0.01%
2023/06/28	0	0.00	1	30.75	30.65	-1	14,547	-0.01%
2023/06/27	1	30.80	2	30.65	30.55	-1	14,836	-0.01%
2023/06/26	2	31.23	0	0.00	31.00	2	15,116	0.01%
2023/06/21	4	31.49	8	31.69	31.65	-4	16,214	-0.02%
2023/06/20	5	31.33	3	31.28	31.50	2	18,262	0.01%
2023/06/19	3	31.35	1	31.25	31.20	2	19,040	0.01%
2023/06/16	3	31.10	5.6	31.17	31.05	-2.6	19,681	-0.01%
2023/06/15	2	30.95	1	30.80	31.35	1	19,785	0.01%
2023/06/14	7	31.17	3	31.20	31.00	4	19,886	0.02%
2023/06/13	6	31.10	13	31.15	30.95	-7	20,017	-0.03%
2023/06/12	4	31.01	6	31.47	30.85	-2	20,322	-0.01%
2023/06/09	34	31.30	32.4	31.00	31.60	1.6	20,295	0.01%
2023/06/08	29	31.22	17	31.31	31.05	12	20,356	0.06%
2023/06/07	16	31.31	33	31.85	31.15	-17	20,440	-0.08%
2023/06/06	46	32.64	4	33.01	31.95	42	20,090	0.21%
2023/06/05	4	33.85	4	35.43	35.50	0	18,963	0.00%
2023/06/02	0	0.00	5	31.02	32.30	-5	18,786	-0.03%
2023/06/01	12	29.02	12	29.40	29.40	0	18,659	0.00%
2023/05/31	23	29.20	21	28.90	28.90	2	18,575	0.01%
2023/05/30	2	28.90	5	28.89	28.85	-3	18,482	-0.02%
2023/05/29	3	27.80	11	28.28	28.70	-8	18,362	-0.04%
2023/05/26	4	28.04	3	27.70	27.65	1	18,216	0.01%
2023/05/25	5	28.36	0	0.00	28.20	5	18,100	0.03%
2023/05/24	5	29.23	6	29.40	29.45	-1	17,831	-0.01%
2023/05/23	5	28.76	8	28.63	28.95	-3	17,510	-0.02%
2023/05/19	0	0.00	1	27.75	27.20	-1	17,177	-0.01%
2023/05/18	18	27.99	21	27.71	27.50	-3	17,031	-0.02%
2023/05/17	36	30.02	18	28.36	27.95	18	16,818	0.11%
2023/05/16	0	0.00	4	28.90	28.65	-4	16,128	-0.02%
2023/05/15	21	28.29	31	28.46	28.25	-10	15,914	-0.06%
2023/05/12	15	28.87	8	28.66	28.90	7	15,819	0.04%
2023/05/11	41	28.35	41	27.55	27.60	0	15,633	0.00%
2023/05/10	1	28.65	2	28.63	28.70	-1	15,490	-0.01%
2023/05/09	5	29.14	4	28.40	28.30	1	15,422	0.01%
2023/05/08	17	28.83	1	27.95	29.05	16	15,075	0.11%
2023/05/05	2	27.40	1	27.70	27.55	1	14,817	0.01%
2023/05/03	10	27.92	12	27.84	27.80	-2	14,691	-0.01%
2023/05/02	13	28.57	20	28.70	27.90	-7	14,583	-0.05%
2023/04/28	55	28.99	57	28.56	28.35	-2	14,402	-0.01%
2023/04/27	5	27.84	7	27.96	28.35	-2	13,940	-0.01%
2023/04/26	3	27.15	9	27.29	27.45	-6	13,822	-0.04%
2023/04/25	5	28.20	10	27.76	27.50	-5	13,773	-0.04%
2023/04/24	6	27.96	4	28.08	28.20	2	13,620	0.01%
2023/04/21	9	27.67	26	27.61	27.15	-17	13,523	-0.13%
2023/04/20	23	29.21	26	28.73	28.05	-3	13,359	-0.02%
2023/04/19	4	28.74	17	28.71	29.15	-13	13,065	-0.10%
2023/04/18	21	28.18	18	27.56	27.55	3	12,729	0.02%
2023/04/17	8	27.91	17	27.92	27.80	-9	12,594	-0.07%
2023/04/14	38	29.02	13	28.93	28.45	25	12,356	0.20%
2023/04/13	21	28.67	12	28.40	28.45	9	11,708	0.08%
2023/04/12	10	27.64	26	27.79	27.90	-16	11,113	-0.14%
2023/04/11	5	27.15	6	27.14	27.30	-1	10,935	-0.01%
2023/04/10	21	27.98	10	27.45	27.60	11	10,778	0.10%
2023/04/07	3	26.73	1	27.10	26.75	2	10,380	0.02%
2023/04/06	13	27.52	18	27.08	27.25	-5	10,281	-0.05%
2023/03/31	16	26.84	1	26.65	26.65	15	9,952	0.15%
2023/03/30	10	26.58	12	26.49	26.80	-2	9,795	-0.02%
2023/03/29	15	26.63	15	26.49	26.35	0	9,680	0.00%
2023/03/28	22	26.17	10	26.32	26.30	12	9,525	0.13%
2023/03/27	14	27.71	19	27.52	27.35	-5	9,203	-0.05%
2023/03/24	49	27.97	38	28.05	28.00	11	8,878	0.12%
2023/03/23	51	27.30	73	27.39	27.55	-22	7,866	-0.28%
2023/03/22	28	25.41	12	26.48	26.75	16	5,732	0.28%
2023/03/21	6	23.43	41	23.89	24.35	-35	4,907	-0.71%
2023/03/20	4	22.08	2	21.68	22.15	2	4,181	0.05%
2023/03/17	6	21.54	57	21.47	21.55	-51	4,058	-1.26%
2023/03/16	7	21.69	6	21.94	21.70	1	3,922	0.03%
2023/03/15	14	21.68	127	21.93	21.90	-113	3,765	-3.00%	大賣/鉅額交易
2023/03/14	1	20.65	3	20.65	20.70	-2	3,442	-0.06%
2023/03/13	14	20.88	59	20.39	20.50	-45	3,491	-1.29%
2023/03/10	8	21.13	75	21.20	21.00	-67	3,717	-1.80%
2023/03/09	3	20.07	5	19.90	20.15	-2	3,635	-0.06%
2023/03/07	2	19.95	1	19.85	19.80	1	3,585	0.03%
2023/03/06	1	19.85	1	19.60	19.80	0	3,550	0.00%
2023/03/03	1	19.25	2	19.40	19.25	-1	3,533	-0.03%
2023/03/02	5	19.00	0	0.00	19.00	5	3,546	0.14%
2023/03/01	0	0.00	8	19.42	19.45	-8	3,520	-0.23%
2023/02/24	3	19.20	6	19.13	19.10	-3	3,526	-0.09%
2023/02/23	1	19.00	0	0.00	19.05	1	3,634	0.03%
2023/02/22	4	18.76	0	0.00	18.85	4	3,662	0.11%
2023/02/21	8	19.22	30	19.15	19.20	-22	3,674	-0.60%
2023/02/20	0	0.00	16	19.18	19.25	-16	3,722	-0.43%
2023/02/17	0	0.00	5	19.00	18.90	-5	3,718	-0.13%
2023/02/16	0	0.00	30	18.95	19.00	-30	3,760	-0.80%
2023/02/15	1	19.10	52	18.72	18.70	-51	3,843	-1.33%
2023/02/14	0	0.00	1	18.85	18.80	-1	3,817	-0.03%
2023/02/13	2	18.73	2	18.85	18.85	0	3,896	0.00%
2023/02/10	0	0.00	10	18.60	18.60	-10	4,006	-0.25%
2023/02/08	28	18.79	1	18.75	18.75	27	4,262	0.63%
2023/02/07	4	18.91	3	18.80	18.85	1	4,447	0.02%
2023/02/06	0	0.00	10	18.70	18.70	-10	4,726	-0.21%
2023/02/03	0	0.00	1	18.65	18.50	-1	4,902	-0.02%
2023/02/02	1	18.30	8	18.45	18.50	-7	4,906	-0.14%
2023/02/01	0	0.00	2	18.10	18.00	-2	4,901	-0.04%
2023/01/31	5	18.00	0	0.00	18.00	5	4,956	0.10%
2023/01/30	1	17.95	0	0.00	17.80	1	5,019	0.02%
2023/01/16	0	0.00	2	17.55	17.35	-2	5,167	-0.04%
2023/01/13	0	0.00	0	17.85	17.60	0	5,213	0.00%
2023/01/06	5	17.80	0	0.00	17.70	5	5,606	0.09%
2023/01/05	1	18.05	1	17.75	17.75	0	5,658	0.00%
2022/12/30	1	18.45	1	18.25	18.20	0	5,719	0.00%
2022/12/28	1	18.50	1	18.50	18.15	0	5,802	0.00%
2022/12/26	0	0.00	1	18.30	18.50	-1	5,908	-0.02%
2022/12/23	0	0.00	2	17.80	17.90	-2	5,876	-0.03%
2022/12/20	0	0.00	2	17.80	17.80	-2	5,933	-0.03%
2022/12/19	10	18.45	53	18.30	18.30	-43	5,925	-0.73%
2022/12/16	3	19.05	0	0.00	18.90	3	5,886	0.05%
2022/12/15	4	19.54	29	19.48	19.55	-25	5,836	-0.43%
2022/12/14	1	19.00	1	18.95	19.05	0	5,691	0.00%
2022/12/13	2	19.28	0	0.00	18.90	2	5,729	0.03%
2022/12/12	0	0.00	7	18.89	19.05	-7	5,746	-0.12%
2022/12/09	15	19.64	12	19.10	19.05	3	5,803	0.05%
2022/12/08	1	19.10	1	19.20	19.40	0	5,866	0.00%
2022/12/07	3	19.30	6	19.46	19.10	-3	6,200	-0.05%
2022/12/06	1	19.45	3	19.38	19.05	-2	6,314	-0.03%
2022/12/05	5	19.38	15	19.23	19.20	-10	6,362	-0.16%
2022/12/02	27	19.98	12	19.73	19.85	15	6,552	0.23%
2022/12/01	12	19.04	12	19.00	19.05	0	6,514	0.00%
2022/11/30	0	0.00	4	18.00	18.05	-4	6,424	-0.06%
2022/11/29	3	17.47	0	0.00	18.10	3	6,396	0.05%
2022/11/25	11	18.29	10	18.20	18.10	1	6,304	0.02%
2022/11/24	10	17.90	0	0.00	17.95	10	6,217	0.16%
2022/11/23	0	0.00	2	17.90	17.75	-2	6,138	-0.03%
2022/11/22	4	18.09	2	18.00	17.95	2	6,105	0.03%
2022/11/21	1	18.05	2	18.20	18.35	-1	6,049	-0.02%
2022/11/18	6	17.90	2	17.55	17.60	4	5,927	0.07%
2022/11/17	2	17.85	0	0.00	17.95	2	5,887	0.03%
2022/11/16	12	17.82	8	17.85	17.75	4	5,843	0.07%
2022/11/14	0	0.00	3	18.45	18.45	-3	5,722	-0.05%
2022/11/10	1	18.80	0	0.00	18.75	1	5,613	0.02%
2022/11/09	12	18.95	6	19.41	19.00	6	5,579	0.11%
2022/11/07	23	19.19	17	19.31	19.10	6	5,360	0.11%
2022/11/04	24	19.17	26	19.12	19.30	-2	5,225	-0.04%
2022/11/03	46	18.68	51	18.86	18.80	-5	5,022	-0.10%
2022/11/02	20	18.57	11	18.63	18.80	9	4,812	0.19%
2022/11/01	0	0.00	17	18.23	18.70	-17	4,474	-0.38%
2022/10/31	0	0.00	5	17.85	17.85	-5	4,282	-0.12%
2022/10/27	0	0.00	9	17.69	17.90	-9	4,207	-0.21%
2022/10/26	1	17.15	0	0.00	16.95	1	4,138	0.02%
2022/10/25	0	0.00	6	17.70	17.60	-6	4,058	-0.15%
2022/10/24	2	17.78	2.5	17.81	17.80	-0.5	4,007	-0.01%
2022/10/21	1	17.40	0	0.00	17.00	1	3,889	0.03%
2022/10/20	0	0.00	8	17.76	17.50	-8	3,828	-0.21%
2022/10/18	1	17.80	0	0.00	17.70	1	3,549	0.03%
2022/10/17	2	18.10	2	17.75	18.20	0	3,478	0.00%
2022/10/14	0	0.00	12	17.82	18.00	-12	3,377	-0.36%
2022/10/13	8	17.26	0	0.00	16.75	8	3,314	0.24%
2022/10/12	10	18.15	4	18.01	18.15	6	3,232	0.19%
2022/10/07	1	17.85	0	0.00	17.95	1	3,163	0.03%
2022/10/06	18	17.79	11	17.90	17.95	7	3,127	0.22%
2022/10/05	10	18.30	10	17.65	17.65	0	3,084	0.00%
2022/10/04	1	17.75	18	18.00	17.95	-17	3,012	-0.56%
2022/09/28	4	16.58	3	16.40	16.40	1	2,791	0.04%
2022/09/27	1	16.55	1	16.25	16.95	0	2,767	0.00%
2022/09/26	2	16.30	1	16.45	16.20	1	2,733	0.04%
2022/09/23	0	0.00	2	17.00	17.00	-2	2,701	-0.07%
2022/09/22	2.5	17.11	2	17.15	17.35	0.5	2,681	0.02%
2022/09/21	4	16.88	0	0.00	16.85	4	2,643	0.15%
2022/09/20	0	0.00	2	17.15	17.25	-2	2,612	-0.08%
2022/09/19	10	16.90	1	16.90	16.80	9	2,547	0.35%
2022/09/16	0	0.00	6	17.57	17.30	-6	2,490	-0.24%
2022/09/15	7	18.22	16	18.01	17.85	-9	2,403	-0.37%
2022/09/14	14	18.27	20	18.43	18.20	-6	2,290	-0.26%
2022/09/13	16	17.95	19	18.17	17.95	-3	1,901	-0.16%
2022/09/12	27	18.05	2	18.35	17.85	25	1,695	1.47%
2022/09/08	42	17.88	49.1	17.98	18.00	-7.1	1,559	-0.45%
2022/09/07	77	17.44	117	17.17	17.90	-40	1,181	-3.38%	大賣/
2022/09/06	43	16.66	28	16.74	16.75	15	709	2.11%
2022/08/31	1	15.40	2	15.40	15.45	-1	507	-0.20%
2022/08/29	1	15.40	0	0.00	15.30	1	506	0.20%
2022/08/22	2	15.85	0	0.00	15.70	2	483	0.41%
2022/08/17	10	15.15	0	0.00	15.60	10	454	2.20%
2022/08/15	10	15.00	0	0.00	15.10	10	404	2.47%
2022/08/04	0	0.00	7	14.30	14.60	-7	368	-1.90%
2022/08/02	0	0.00	1	14.30	14.20	-1	363	-0.27%
2022/08/01	1	14.40	0	0.00	14.35	1	366	0.27%
2022/07/27	0	0.00	2	14.80	14.75	-2	354	-0.56%
2022/07/12	7	14.00	0	0.00	13.90	7	371	1.89%
2022/07/08	0	0.00	3	14.33	14.20	-3	376	-0.80%
2022/07/07	2	13.90	0	0.00	14.15	2	372	0.54%
2022/06/30	2	14.65	0	0.00	14.65	2	385	0.52%
2022/06/27	0	0.00	2	15.35	15.25	-2	386	-0.52%
2022/06/20	2	14.75	0	0.00	14.65	2	382	0.52%
2022/06/15	0	0.00	2	15.60	15.55	-2	380	-0.53%
2022/06/09	0.5	15.90	0	0.00	16.00	0.5	384	0.13%
2022/05/23	1	15.45	0	0.00	15.50	1	425	0.24%
2022/05/18	1	15.30	0	0.00	15.35	1	448	0.22%
2022/05/12	15	14.50	0	0.00	14.65	15	466	3.22%
2022/05/03	1	15.55	0	0.00	15.75	1	521	0.19%
2022/04/29	1	15.80	1	15.60	15.60	0	525	0.00%
2022/04/27	0	0.00	4	15.50	15.50	-4	534	-0.75%
2022/04/20	4	16.35	2	16.50	16.30	2	547	0.37%
2022/04/19	0	0.00	2	16.15	16.35	-2	553	-0.36%
2022/04/18	1	15.75	0	0.00	16.00	1	553	0.18%
2022/04/07	3	16.15	0	0.00	16.00	3	635	0.47%
2022/03/22	0	0.00	4	16.20	16.20	-4	771	-0.52%
2022/03/21	0	0.00	0	16.10	16.10	0	777	0.00%
2022/03/08	2	15.95	0	0.00	15.55	2	840	0.24%
2022/03/07	0	0.00	3	16.10	16.05	-3	836	-0.36%
2022/02/23	0	0.00	0	16.80	16.90	0	852	0.00%
2022/02/14	1	16.80	1	16.85	16.90	0	932	0.00%
2022/02/10	0	0.00	2	16.85	16.80	-2	909	-0.22%
2022/01/19	1	16.45	0	0.00	16.40	1	900	0.11%
2022/01/18	2	16.63	1	16.60	16.60	1	903	0.11%
2022/01/17	9	16.25	9	16.25	16.35	0	898	0.00%
2022/01/10	0	0.00	20	16.75	16.80	-20	890	-2.25%
2022/01/07	0	0.00	1	17.10	16.85	-1	883	-0.11%
2022/01/06	0.5	17.50	0	0.00	17.20	0.5	870	0.06%
2022/01/05	0	0.00	3	17.60	17.35	-3	865	-0.35%
2022/01/04	1	17.30	0	0.00	17.40	1	851	0.12%
2021/12/27	3	17.25	4	17.29	17.35	-1	738	-0.14%
2021/12/24	0	0.00	1	17.10	17.15	-1	742	-0.13%
2021/12/23	0	0.00	5	17.00	17.05	-5	730	-0.68%
2021/12/17	1	16.90	0	0.00	16.85	1	749	0.13%
2021/12/14	0	0.00	5	17.20	16.95	-5	735	-0.68%
2021/12/09	50	17.20	5	17.15	16.95	45	717	6.28%
2021/12/01	66	16.87	1	16.80	16.90	65	717	9.06%
2021/11/30	0	0.00	1	16.80	16.70	-1	715	-0.14%
2021/11/29	0	0.00	189	16.11	16.30	-189	715	-26.41%	大賣/鉅額交易
2021/11/24	3	16.85	0	0.00	16.90	3	704	0.43%
2021/11/23	3	17.05	0	0.00	16.85	3	708	0.42%
2021/11/22	3	17.00	0	0.00	17.15	3	707	0.42%
2021/11/19	3	17.00	0	0.00	16.90	3	708	0.42%
2021/11/18	6	17.35	1	17.10	17.15	5	702	0.71%
2021/11/17	3	17.10	0	0.00	17.00	3	686	0.44%
2021/11/16	0	0.00	5	16.65	16.70	-5	666	-0.75%
2021/11/15	10	16.79	0	0.00	16.70	10	668	1.50%
2021/11/12	0	0.00	5	16.55	16.80	-5	675	-0.74%
2021/11/10	10	16.50	0	0.00	16.35	10	680	1.47%
2021/11/05	5	16.30	0	0.00	16.30	5	731	0.68%
2021/11/03	0	0.00	10	16.40	16.35	-10	796	-1.26%
2021/10/28	6	16.23	0	0.00	16.35	6	950	0.63%
2021/10/26	5	16.00	0	0.00	15.90	5	982	0.51%
2021/10/07	10	15.45	0	0.00	15.35	10	1,555	0.64%
2021/10/06	30	15.20	0	0.00	14.90	30	1,700	1.76%
2021/10/05	0	0.00	140	14.66	15.05	-140	1,837	-7.62%	大賣/鉅額交易
2021/09/13	0	0.00	4	16.24	16.20	-4	2,673	-0.15%
2021/09/07	0	0.00	15	16.55	16.55	-15	2,816	-0.53%
2021/09/06	0	0.00	2	16.80	16.70	-2	2,825	-0.07%
2021/09/03	0	0.00	15	17.25	17.30	-15	2,820	-0.53%
2021/09/01	12	17.45	0	0.00	17.50	12	2,844	0.42%
2021/08/31	5	17.30	0	0.00	17.35	5	2,848	0.18%
2021/08/27	20	17.20	0	0.00	17.15	20	2,884	0.69%
2021/08/20	10	16.45	0	0.00	16.35	10	2,926	0.34%
2021/08/18	50	16.83	0	0.00	16.85	50	2,938	1.70%
2021/08/17	32	16.70	0	0.00	16.15	32	2,941	1.09%
2021/08/16	5	16.45	1	16.85	16.50	4	2,939	0.14%
2021/08/13	20	17.00	0	0.00	16.80	20	2,937	0.68%
2021/08/12	10	17.35	0	0.00	17.40	10	2,917	0.34%
2021/08/11	20	17.40	0	0.00	17.25	20	2,930	0.68%
2021/08/10	5	17.40	0	0.00	17.50	5	2,947	0.17%
2021/08/09	11	18.25	1	18.25	18.05	10	2,958	0.34%
2021/08/03	0	0.00	1	19.10	19.00	-1	2,956	-0.03%
2021/07/28	22	19.21	27	19.28	19.35	-5	3,018	-0.17%
2021/07/27	10	20.60	10	20.20	20.20	0	3,059	0.00%
2021/07/26	4	20.71	0	0.00	20.70	4	3,114	0.13%
2021/07/23	0	0.00	2	20.20	20.10	-2	3,404	-0.06%
2021/07/22	0	0.00	2	19.75	20.10	-2	3,434	-0.06%
2021/07/21	12	19.86	10	19.24	19.15	2	3,477	0.06%
2021/07/20	11	19.96	12	19.93	19.90	-1	3,496	-0.03%
2021/07/19	0	0.00	48	20.28	20.35	-48	3,555	-1.35%
2021/07/16	11	20.10	10	20.10	20.10	1	3,887	0.03%
2021/07/15	17	20.22	21	20.35	20.35	-4	3,961	-0.10%
2021/07/14	1	20.00	2	19.90	20.45	-1	4,053	-0.02%
2021/07/13	7	20.56	5	21.01	19.95	2	4,109	0.05%
2021/07/12	10	20.50	3	20.68	20.30	7	4,051	0.17%
2021/07/09	2	19.50	20	19.80	19.55	-18	3,959	-0.45%
2021/07/08	0	0.00	2	19.60	19.85	-2	3,978	-0.05%
2021/07/07	2	19.15	0	0.00	19.20	2	4,017	0.05%
2021/07/06	11	19.94	10	19.65	19.65	1	4,113	0.02%
2021/07/05	40	19.73	36	19.95	19.95	4	4,146	0.10%
2021/07/02	0	0.00	17	19.36	19.35	-17	4,104	-0.41%
2021/07/01	12	19.27	11	18.91	18.85	1	4,254	0.02%
2021/06/30	0	0.00	5	19.20	19.25	-5	4,270	-0.12%
2021/06/29	12	19.28	14	19.05	19.05	-2	4,291	-0.05%
2021/06/28	1	19.10	1	19.30	19.30	0	4,334	0.00%
2021/06/25	21	19.60	21	19.25	19.20	0	4,372	0.00%
2021/06/24	25	19.71	15	19.60	19.60	10	4,372	0.23%
2021/06/23	25	19.23	41	19.68	19.95	-16	4,363	-0.37%
2021/06/22	30	19.23	40	19.35	19.10	-10	4,258	-0.23%
2021/06/21	5	18.95	11	19.55	19.55	-6	4,263	-0.14%
2021/06/18	5	18.75	1	18.90	18.90	4	4,428	0.09%
2021/06/17	0	0.00	5	18.25	18.30	-5	4,760	-0.11%
2021/06/16	0	0.00	17	18.06	18.00	-17	5,225	-0.33%
2021/06/09	0	0.00	6	17.70	17.70	-6	5,657	-0.11%
2021/06/08	6	17.80	0	0.00	17.60	6	5,968	0.10%
2021/06/04	9	17.76	16	17.71	17.65	-7	6,048	-0.12%
2021/06/01	12	17.75	10	17.75	17.75	2	6,066	0.03%
2021/05/31	0	0.00	2	17.35	17.35	-2	6,100	-0.03%
2021/05/28	0	0.00	3	17.00	17.20	-3	6,125	-0.05%
2021/05/26	0	0.00	1	16.80	17.00	-1	6,147	-0.02%
2021/05/24	0	0.00	10	16.15	16.35	-10	6,303	-0.16%
2021/05/19	5	15.80	0	0.00	16.00	5	6,356	0.08%
2021/05/17	11	14.49	40	14.79	14.45	-29	6,327	-0.46%
2021/05/14	1	15.70	6	15.70	15.70	-5	6,299	-0.08%
2021/05/13	5	15.85	0	0.00	15.85	5	6,295	0.08%
2021/05/12	0	0.00	6	15.63	15.75	-6	6,264	-0.10%
2021/05/11	0	0.00	11	17.50	17.05	-11	6,198	-0.18%
2021/05/10	68	18.48	22	18.20	18.20	46	6,170	0.75%
2021/05/07	5	18.60	0	0.00	18.60	5	6,169	0.08%
2021/05/06	1	17.60	10	18.20	17.80	-9	6,212	-0.14%
2021/05/05	19	18.28	11	18.00	18.00	8	6,214	0.13%
2021/05/04	39	18.19	6	17.44	18.10	33	6,179	0.53%
2021/05/03	9	19.32	1	19.05	19.05	8	6,082	0.13%
2021/04/29	37	20.96	16.3	20.70	20.50	20.7	5,987	0.35%
2021/04/28	8	20.90	87	21.00	21.00	-79	5,612	-1.41%
2021/04/27	10	20.80	12	20.98	21.00	-2	5,568	-0.04%
2021/04/26	16	20.73	15	20.40	20.40	1	5,476	0.02%
2021/04/23	13	20.57	5	20.70	20.70	8	5,424	0.15%
2021/04/22	162	21.89	44	21.11	21.00	118	5,370	2.20%	大買/鉅額交易
2021/04/21	12	20.55	13	20.94	21.10	-1	5,014	-0.02%
2021/04/20	41	20.81	41	20.61	20.60	0	4,902	0.00%
2021/04/19	60	20.49	62	20.55	20.55	-2	4,803	-0.04%
2021/04/16	3	20.20	50	20.25	20.20	-47	4,730	-0.99%
2021/04/15	0	0.00	40	19.41	19.70	-40	4,667	-0.86%
2021/04/14	1	19.40	0	0.00	19.10	1	4,701	0.02%
2021/04/13	2	19.75	1	20.10	19.55	1	4,846	0.02%
2021/04/12	111	20.53	114	20.29	20.25	-3	4,840	-0.06%	大買/大賣/
2021/04/09	16	19.94	0	0.00	19.95	16	4,755	0.34%
2021/04/08	13	20.10	2	20.05	20.00	11	4,720	0.23%
2021/04/07	106	19.98	92	20.13	20.15	14	4,651	0.30%	大買/
2021/04/06	1	19.30	0	0.00	19.20	1	4,490	0.02%
2021/04/01	3	19.10	5	18.95	19.15	-2	4,467	-0.04%
2021/03/31	5	19.04	2	19.15	18.85	3	4,447	0.07%
2021/03/30	2	19.05	13	19.05	19.05	-11	4,514	-0.24%
2021/03/29	0	0.00	10	19.05	19.00	-10	4,471	-0.22%
2021/03/26	15	19.10	0	0.00	19.05	15	4,443	0.34%
2021/03/25	21	18.98	0	0.00	18.90	21	4,401	0.48%
2021/03/24	6	19.60	0	0.00	19.15	6	4,309	0.14%
2021/03/23	20	19.82	0	0.00	19.45	20	4,205	0.48%
2021/03/22	45	20.99	1	21.10	20.75	44	3,963	1.11%
2021/03/19	51	19.99	99	20.79	21.15	-48	3,608	-1.33%
2021/03/18	69	19.65	63	19.25	19.25	6	3,134	0.19%
2021/03/17	90	19.53	82	19.34	19.55	8	3,085	0.26%
2021/03/15	30	19.00	18	19.08	19.05	12	2,842	0.42%
2021/03/12	70	19.16	19	19.15	18.95	51	2,795	1.82%
2021/03/11	0	0.00	8	18.29	18.40	-8	2,585	-0.31%
2021/03/04	0	0.00	7	18.03	17.95	-7	2,557	-0.27%
2021/03/03	65	17.71	0	0.00	17.80	65	2,530	2.57%
2021/02/25	3	18.25	1	18.10	17.75	2	2,587	0.08%
2021/02/22	0	0.00	2	17.80	17.80	-2	2,444	-0.08%
2021/02/19	0	0.00	3	17.50	17.55	-3	2,422	-0.12%
2021/02/18	0	0.00	22	17.22	17.20	-22	2,416	-0.91%
2021/02/17	50	17.20	0	0.00	16.90	50	2,411	2.07%
2021/02/05	20	16.78	18	16.68	16.55	2	2,405	0.08%
2021/02/04	30	16.70	0	0.00	16.50	30	2,409	1.24%
2021/02/01	0	0.00	50	15.90	15.80	-50	2,502	-2.00%
2021/01/29	30	16.90	0	0.00	16.20	30	2,481	1.21%
2021/01/27	50	17.90	2	17.90	17.90	48	2,459	1.95%
2021/01/26	11	16.20	2	16.25	16.30	9	2,436	0.37%
2021/01/25	12	16.51	2	16.45	16.40	10	2,446	0.41%
2021/01/22	32	16.35	0	0.00	16.35	32	2,459	1.30%
2021/01/21	2	16.65	0.9	16.15	16.25	1.1	2,469	0.05%
2021/01/20	4	17.15	0	0.00	16.45	4	2,477	0.16%
2021/01/19	42	17.47	0	0.00	17.30	42	2,477	1.70%
2021/01/18	0	0.00	0.4	17.20	17.30	-0.4	2,499	-0.02%
2021/01/15	60	17.21	0	0.00	17.10	60	2,525	2.38%
2021/01/14	30	17.60	0	0.00	17.60	30	2,515	1.19%
2021/01/13	5	17.45	0	0.00	17.35	5	2,567	0.19%
2021/01/12	1	17.30	0	0.00	17.20	1	2,625	0.04%
2021/01/11	22	17.70	0	0.00	17.60	22	2,713	0.81%
2021/01/08	0	0.00	1	18.15	18.00	-1	2,921	-0.03%
2021/01/07	5	18.40	0	0.00	18.35	5	3,254	0.15%
2021/01/06	1	19.30	10	19.02	19.00	-9	3,299	-0.27%
2021/01/05	0	0.00	10	18.65	18.70	-10	3,184	-0.31%
2021/01/04	60	18.50	0	0.00	18.50	60	3,161	1.90%
2020/12/31	2	18.00	13	18.22	18.50	-11	3,217	-0.34%
2020/12/30	60	17.98	11	18.08	17.95	49	3,482	1.41%
2020/12/29	24	17.88	3	18.35	17.75	21	3,531	0.59%
2020/12/28	0	0.00	22	17.95	18.05	-22	3,514	-0.63%
2020/12/25	3	17.65	0	0.00	17.60	3	3,500	0.09%
2020/12/24	11	17.96	17	18.04	17.95	-6	3,481	-0.17%
2020/12/23	2	16.90	7	17.58	17.75	-5	3,350	-0.15%
2020/12/22	0	0.00	18	17.40	16.90	-18	3,344	-0.54%
2020/12/21	5	16.90	0	0.00	17.05	5	3,348	0.15%
2020/12/17	2	17.00	0	0.00	17.05	2	3,356	0.06%
2020/12/16	10	17.10	9	17.15	17.10	1	3,352	0.03%
2020/12/15	21	16.82	0	0.00	16.70	21	3,340	0.63%
2020/12/14	15	17.00	9	17.25	17.30	6	3,373	0.18%
2020/12/11	39	17.37	0	0.00	17.05	39	3,375	1.16%
2020/12/10	35	17.93	0	0.00	17.70	35	3,330	1.05%
2020/12/07	5	18.40	0	0.00	18.70	5	3,305	0.15%
2020/12/04	5	18.29	0	0.00	18.30	5	3,207	0.16%
2020/12/02	5	18.25	30	18.25	18.20	-25	3,210	-0.78%
2020/12/01	5	18.30	3	18.33	18.30	2	3,222	0.06%
2020/11/30	0	0.00	2	18.50	18.40	-2	3,246	-0.06%
2020/11/27	2	18.60	5	18.60	18.55	-3	3,251	-0.09%
2020/11/26	0	0.00	15	18.60	18.75	-15	3,326	-0.45%
2020/11/24	0	0.00	29	18.20	18.10	-29	3,335	-0.87%
2020/11/23	30	18.05	11	18.05	18.10	19	3,336	0.57%
2020/11/16	5	17.65	0	0.00	17.45	5	3,437	0.15%
2020/11/12	0	0.00	1	17.75	17.50	-1	3,513	-0.03%
2020/11/10	0	0.00	3	17.60	17.60	-3	3,595	-0.08%
2020/11/05	5	17.45	0	0.00	17.45	5	3,645	0.14%
2020/11/04	1	17.55	0	0.00	17.40	1	3,672	0.03%
2020/11/03	5	17.65	0	0.00	17.60	5	3,743	0.13%
2020/10/26	5	18.80	10	18.60	18.55	-5	3,984	-0.13%
2020/10/23	5	19.25	0	0.00	18.95	5	4,222	0.12%
2020/10/21	2	19.25	3	19.30	19.15	-1	4,385	-0.02%
2020/10/19	5	19.45	0	0.00	19.45	5	4,317	0.12%
2020/10/16	19	19.55	4	18.90	18.80	15	4,208	0.36%
2020/10/15	0	0.00	8	19.55	19.10	-8	4,026	-0.20%
2020/10/14	10	18.80	11	19.17	19.00	-1	3,739	-0.03%
2020/10/13	1	18.80	5	18.10	18.95	-4	3,634	-0.11%
2020/10/12	2	17.70	0	0.00	18.10	2	3,556	0.06%
2020/10/08	43	18.39	12	18.37	18.10	31	3,520	0.88%
2020/10/07	9	17.89	10	17.58	18.20	-1	3,418	-0.03%
2020/10/06	0	0.00	11	17.75	17.75	-11	3,117	-0.35%
2020/09/17	0	0.00	2	17.00	16.80	-2	3,225	-0.06%
2020/09/16	4	16.55	0	0.00	16.60	4	3,184	0.13%
2020/09/14	10	16.30	0	0.00	16.20	10	3,202	0.31%
2020/09/10	1	17.00	1	17.00	16.75	0	3,199	0.00%
2020/09/08	0	0.00	10	17.00	16.85	-10	3,182	-0.31%
2020/09/03	10	17.00	0	0.00	17.15	10	3,416	0.29%
2020/09/01	0	0.00	5	17.45	16.95	-5	3,364	-0.15%
2020/08/31	0	0.00	5	17.10	17.20	-5	3,295	-0.15%
2020/08/28	2	16.78	7	16.84	16.75	-5	3,238	-0.15%
2020/08/21	6	15.94	0	0.00	16.00	6	3,234	0.19%
2020/08/20	0	0.00	4	16.00	16.10	-4	3,219	-0.12%
2020/08/19	10	16.50	0	0.00	16.20	10	3,110	0.32%
2020/08/17	2	16.70	15	17.00	16.90	-13	3,026	-0.43%
2020/08/14	0	0.00	11	16.32	16.25	-11	2,873	-0.38%
2020/08/13	10	16.05	0	0.00	15.90	10	2,832	0.35%
2020/08/10	10	16.25	0	0.00	16.00	10	2,755	0.36%
2020/08/07	0	0.00	25	16.26	16.55	-25	2,711	-0.92%
2020/08/06	0	0.00	10	15.80	15.70	-10	2,595	-0.39%
2020/08/05	0	0.00	10	15.75	16.00	-10	2,570	-0.39%
2020/08/04	10	16.45	0	0.00	16.10	10	2,546	0.39%
2020/08/03	0	0.00	20	16.15	16.30	-20	2,499	-0.80%
2020/07/31	0	0.00	3	15.62	15.70	-3	2,407	-0.12%
2020/07/30	10	15.50	40	15.57	15.65	-30	2,356	-1.27%
2020/07/29	39	15.64	2	15.50	14.85	37	2,288	1.62%
2020/07/28	2	14.75	25	15.44	15.50	-23	2,037	-1.13%
2020/07/27	5	14.30	0	0.00	14.10	5	1,940	0.26%
2020/07/24	10	14.35	1	14.75	14.35	9	1,926	0.47%
2020/07/23	0	0.00	10	14.45	14.50	-10	1,900	-0.53%
2020/07/22	10	14.50	0	0.00	14.45	10	1,875	0.53%
2020/07/21	10	14.35	3	14.50	14.65	7	1,866	0.38%
2020/07/20	0	0.00	1	14.40	14.60	-1	1,798	-0.06%
2020/07/16	1	13.50	0	0.00	13.80	1	1,727	0.06%
2020/07/10	10	13.75	0	0.00	13.70	10	1,789	0.56%
2020/07/09	10	14.25	1	14.25	14.10	9	1,795	0.50%
2020/07/08	0	0.00	16	14.21	14.20	-16	1,784	-0.90%
2020/07/07	0	0.00	15	14.15	13.95	-15	1,769	-0.85%
2020/07/06	15	14.00	2	14.15	14.20	13	1,748	0.74%
2020/07/01	11	13.91	7	14.04	13.70	4	1,775	0.23%
2020/06/24	0	0.00	1	13.50	13.30	-1	1,679	-0.06%
2020/06/19	0	0.00	40	13.49	13.20	-40	1,712	-2.34%
2020/06/18	40	13.29	0	0.00	13.60	40	1,702	2.35%
2020/06/15	1	12.90	0	0.00	12.80	1	1,752	0.06%
2020/06/11	0	0.00	2	13.80	13.30	-2	1,778	-0.11%
2020/06/10	3	13.85	12	13.99	14.00	-9	1,754	-0.51%
2020/06/05	1	13.55	0	0.00	13.45	1	1,570	0.06%
2020/06/03	10	13.50	3	13.43	13.50	7	1,567	0.45%
2020/05/28	34	13.69	32	13.44	13.20	2	1,539	0.13%
2020/05/22	1	12.85	0	0.00	12.75	1	1,440	0.07%
2020/05/21	0	0.00	1	13.05	13.10	-1	1,434	-0.07%
2020/05/20	0	0.00	26	12.75	12.70	-26	1,421	-1.83%
2020/05/19	1	12.65	0	0.00	12.75	1	1,421	0.07%
2020/05/12	0	0.00	4	12.90	13.00	-4	1,399	-0.29%
2020/05/11	2	13.05	7	12.96	13.05	-5	1,396	-0.36%
2020/05/08	4	12.95	2	12.95	12.90	2	1,378	0.15%
2020/05/06	3	12.83	0	0.00	12.90	3	1,375	0.22%
2020/05/05	12	12.97	1	12.95	12.85	11	1,374	0.80%
2020/05/04	4	12.88	0	0.00	12.90	4	1,374	0.29%
2020/04/30	30	13.39	8	13.53	13.45	22	1,429	1.54%
2020/04/29	2	13.30	0	0.00	13.20	2	1,344	0.15%
2020/04/28	0	0.00	2	13.05	13.15	-2	1,335	-0.15%
2020/04/24	0	0.00	1	12.95	12.95	-1	1,362	-0.07%
2020/04/23	5	13.00	2	12.95	13.05	3	1,358	0.22%
2020/04/21	3	12.87	4	12.93	12.65	-1	1,351	-0.07%
2020/04/20	11	13.27	0	0.00	13.15	11	1,344	0.82%
2020/04/17	5	13.55	11	13.50	13.30	-6	1,357	-0.44%
2020/04/16	1	13.10	3	12.78	13.15	-2	1,295	-0.15%
2020/04/15	2	12.90	0	0.00	12.80	2	1,287	0.16%
2020/04/13	2	12.30	0	0.00	12.10	2	1,246	0.16%
2020/04/10	0	0.00	1	12.20	12.20	-1	1,244	-0.08%
2020/04/09	1	12.15	20	12.38	12.10	-19	1,263	-1.50%
2020/04/08	30	12.30	2	12.40	12.30	28	1,256	2.23%
2020/04/07	2	11.80	0	0.00	12.10	2	1,211	0.17%
2020/04/06	0	0.00	1	11.05	11.00	-1	1,171	-0.09%
2020/04/01	0	0.00	1	10.90	11.05	-1	1,177	-0.08%
2020/03/31	2	10.95	0	0.00	10.95	2	1,176	0.17%
2020/03/19	0	0.00	3	9.50	9.50	-3	1,053	-0.28%
2020/03/13	5	11.00	0	0.00	11.10	5	968	0.52%
2020/03/12	1	13.15	0	0.00	12.20	1	907	0.11%
2020/03/09	1	13.90	0	0.00	13.80	1	865	0.12%
2020/02/27	2	14.75	4	14.55	14.55	-2	912	-0.22%
2020/02/14	0	0.00	5	15.20	15.20	-5	934	-0.53%
2020/02/13	10	15.30	10	15.15	15.15	0	938	0.00%
2020/02/06	10	15.50	0	0.00	15.45	10	1,008	0.99%
2020/01/30	3	16.00	0	0.00	15.90	3	1,123	0.27%
2020/01/20	0	0.00	5	17.35	17.40	-5	1,200	-0.42%
2020/01/17	0	0.00	9	17.15	17.15	-9	1,217	-0.74%
2020/01/15	0	0.00	5	17.40	17.25	-5	1,398	-0.36%
2020/01/14	10	17.40	10	17.30	17.30	0	1,398	0.00%
2020/01/03	2	16.85	0	0.00	16.90	2	1,409	0.14%
2019/12/27	0	0.00	1	16.55	16.60	-1	1,439	-0.07%
2019/12/23	1	16.40	0	0.00	16.35	1	1,709	0.06%
2019/12/13	10	16.40	0	0.00	16.35	10	1,763	0.57%
2019/12/06	0	0.00	1	16.90	16.70	-1	1,748	-0.06%
2019/12/04	1	16.55	0	0.00	16.55	1	1,748	0.06%
2019/11/27	0	0.00	6	17.65	17.75	-6	1,833	-0.33%
2019/11/26	0	0.00	4	17.80	17.55	-4	1,845	-0.22%
2019/11/25	3	17.65	0	0.00	17.65	3	1,834	0.16%
2019/11/21	1	16.95	0	0.00	16.95	1	1,814	0.06%
2019/11/19	0	0.00	3	17.10	17.05	-3	1,812	-0.17%
2019/11/18	0	0.00	1	17.05	17.00	-1	1,821	-0.05%
2019/11/14	5	16.75	0	0.00	16.70	5	1,814	0.28%
2019/11/11	5	16.70	13	16.78	16.65	-8	1,817	-0.44%
2019/11/08	5	17.30	0	0.00	17.30	5	1,794	0.28%
2019/11/06	3	17.35	1	17.35	17.10	2	1,773	0.11%
2019/11/05	5	17.50	0	0.00	17.45	5	1,742	0.29%
2019/11/04	1	17.65	10	17.84	17.65	-9	1,733	-0.52%
2019/10/31	4	17.70	13	17.56	17.65	-9	1,695	-0.53%
2019/10/30	6	18.16	0	0.00	18.15	6	1,652	0.36%
2019/10/29	6	18.27	3	18.37	18.20	3	1,623	0.18%
2019/10/28	41	18.59	29	18.71	19.00	12	1,527	0.79%
2019/10/24	1	17.75	4	17.85	17.70	-3	1,426	-0.21%
2019/10/23	11	17.90	1	17.85	18.00	10	1,397	0.72%
2019/10/22	5	17.20	0	0.00	17.15	5	1,281	0.39%
2019/10/21	0	0.00	5	17.05	17.05	-5	1,280	-0.39%
2019/10/16	1	17.10	0	0.00	17.35	1	1,267	0.08%
2019/10/15	0	0.00	1	17.30	17.10	-1	1,275	-0.08%
2019/10/14	1	17.45	7	17.27	17.45	-6	1,263	-0.47%
2019/10/08	0	0.00	6	17.24	17.05	-6	1,285	-0.47%
2019/10/02	0	0.00	5	17.25	17.35	-5	1,327	-0.38%
2019/09/27	2	17.00	0	0.00	16.85	2	1,245	0.16%
2019/09/26	5	17.65	2	17.50	17.65	3	1,123	0.27%
2019/09/24	0	0.00	2	16.90	16.60	-2	1,006	-0.20%
2019/09/17	5	16.30	0	0.00	16.30	5	951	0.53%
2019/08/30	0	0.00	6	17.22	16.45	-6	835	-0.72%
2019/08/29	0	0.00	4	16.28	16.05	-4	750	-0.53%
2019/08/22	0	0.00	2	16.55	16.40	-2	706	-0.28%
2019/08/21	0	0.00	6	16.40	16.30	-6	699	-0.86%
2019/08/14	0	0.00	1	16.00	15.95	-1	700	-0.14%
2019/08/12	0	0.00	1	15.75	15.60	-1	706	-0.14%
2019/08/07	1	15.20	0	0.00	15.15	1	711	0.14%
2019/08/06	2	14.50	2	14.90	15.20	0	724	0.00%
2019/08/05	5	15.55	0	0.00	15.25	5	762	0.66%
2019/08/02	0	0.00	2	15.90	15.85	-2	761	-0.26%
2019/07/29	18	16.43	0	0.00	16.45	18	801	2.24%
2019/07/19	2	16.15	4	16.15	16.20	-2	1,039	-0.19%
2019/07/18	7	16.20	0	0.00	16.15	7	1,052	0.67%
2019/07/15	5	16.35	0	0.00	16.45	5	1,079	0.46%
2019/07/11	0	0.00	13	16.43	16.65	-13	1,094	-1.19%
2019/07/08	12	15.19	1	15.20	15.20	11	1,066	1.03%
2019/07/05	5	15.20	0	0.00	15.20	5	1,075	0.46%
2019/07/03	2	15.00	0	0.00	15.10	2	1,126	0.18%
2019/06/24	5	15.00	0	0.00	15.00	5	1,594	0.31%
2019/06/20	0	0.00	4	14.95	14.90	-4	1,631	-0.25%
2019/06/19	0	0.00	1	14.80	14.75	-1	1,639	-0.06%
2019/06/05	1	14.60	0	0.00	14.50	1	1,767	0.06%
2019/06/04	1	14.50	0	0.00	14.40	1	1,773	0.06%
2019/06/03	1	14.40	0	0.00	14.40	1	1,779	0.06%
2019/05/24	0	0.00	1	14.40	14.50	-1	1,817	-0.06%
2019/05/23	0	0.00	2	14.15	14.40	-2	1,823	-0.11%
2019/05/21	5	14.00	0	0.00	14.65	5	1,973	0.25%
2019/05/17	1	14.60	0	0.00	14.50	1	2,032	0.05%
2019/05/10	4	15.78	0	0.00	15.70	4	1,984	0.20%
2019/05/02	11	17.60	10	17.43	17.35	1	1,912	0.05%
2019/04/30	0	0.00	7	17.03	17.25	-7	1,862	-0.38%
2019/04/29	0	0.00	9	17.15	17.15	-9	1,842	-0.49%
2019/04/26	5	17.35	5	17.30	17.00	0	1,797	0.00%
2019/04/25	4	16.85	9	16.86	16.85	-5	1,619	-0.31%
2019/04/19	2	16.40	0	0.00	16.60	2	1,533	0.13%
2019/04/17	8	16.46	2	16.85	16.55	6	1,522	0.39%
2019/04/10	0	0.00	6	15.80	15.80	-6	1,394	-0.43%
2019/04/08	5	15.85	5	15.80	15.90	0	1,343	0.00%
2019/04/02	6	15.48	0	0.00	15.90	6	1,291	0.46%
2019/04/01	2	15.58	6	15.80	15.50	-4	1,253	-0.32%
2019/03/29	4	15.73	12	15.79	15.80	-8	1,207	-0.66%
2019/03/28	0	0.00	31	15.06	15.40	-31	975	-3.18%
2019/03/27	20	14.75	0	0.00	14.65	20	892	2.24%
2019/03/18	2	14.20	2	14.35	14.45	0	822	0.00%
2019/03/08	5	14.00	0	0.00	13.90	5	783	0.64%
2019/03/07	1	14.15	0	0.00	14.05	1	782	0.13%
2019/03/04	5	14.45	0	0.00	14.30	5	770	0.65%
2019/02/25	2	14.85	2	14.65	14.50	0	771	0.00%
2019/02/22	5	14.65	5	14.60	14.55	0	762	0.00%
2019/02/20	12	15.29	2	15.05	15.05	10	735	1.36%
2019/02/19	0	0.00	15	14.83	14.95	-15	608	-2.47%
2019/02/14	0	0.00	1	14.15	14.25	-1	537	-0.19%
2019/02/13	1	13.90	0	0.00	13.85	1	525	0.19%
2019/01/22	2	13.15	0	0.00	13.15	2	548	0.36%
2019/01/16	0	0.00	2	13.35	13.30	-2	573	-0.35%
2018/12/21	5	13.20	0	0.00	13.40	5	711	0.70%
2018/12/19	5	13.80	0	0.00	13.75	5	709	0.70%
2018/12/13	5	14.70	2	14.65	14.50	3	708	0.42%
2018/12/12	2	14.70	0	0.00	14.65	2	709	0.28%
2018/12/06	0	0.00	8	14.35	14.25	-8	717	-1.11%
2018/12/04	10	15.00	0	0.00	15.05	10	733	1.36%
2018/12/03	0	0.00	8	15.50	15.45	-8	728	-1.10%
2018/11/29	8	15.20	0	0.00	15.15	8	760	1.05%
2018/11/02	5	14.35	0	0.00	14.20	5	1,007	0.50%
2018/10/09	5	15.20	0	0.00	15.00	5	1,135	0.44%
2018/10/03	2	16.45	0	0.00	16.30	2	1,383	0.14%
2018/10/01	0	0.00	2	16.53	17.00	-2	1,491	-0.13%
2018/09/13	7	16.26	0	0.00	16.20	7	2,278	0.31%
2018/09/04	3	18.25	5	18.30	17.90	-2	2,932	-0.07%
2018/09/03	0	0.00	5	17.50	17.55	-5	2,888	-0.17%
2018/08/31	0	0.00	6	17.25	17.30	-6	3,321	-0.18%
2018/08/30	1	16.70	1	16.90	16.85	0	3,715	0.00%
2018/08/22	0	0.00	5	16.30	16.35	-5	4,327	-0.12%
2018/08/13	5	15.25	0	0.00	15.70	5	5,044	0.10%
2018/08/10	5	16.25	0	0.00	16.15	5	5,027	0.10%
2018/08/07	0	0.00	5	16.50	16.50	-5	5,021	-0.10%
2018/08/03	5	16.70	0	0.00	16.95	5	5,015	0.10%
2018/07/31	5	17.26	0	0.00	16.60	5	5,003	0.10%
2018/07/30	0	0.00	3	16.95	17.00	-3	4,955	-0.06%
2018/07/26	3	17.00	0	0.00	17.00	3	4,939	0.06%
2018/07/18	5	16.70	0	0.00	16.45	5	4,954	0.10%
2018/07/17	5	17.00	0	0.00	16.80	5	4,931	0.10%
2018/07/13	1	18.45	0	0.00	17.45	1	4,860	0.02%
2018/07/12	2	17.50	14	17.69	17.40	-12	4,722	-0.25%
2018/07/11	0	0.00	3	17.10	17.05	-3	4,665	-0.06%
2018/07/10	1	16.75	1	17.00	16.70	0	4,632	0.00%
2018/07/09	6	16.69	0	0.00	16.30	6	4,593	0.13%
2018/07/04	5	16.30	0	0.00	16.40	5	4,385	0.11%
2018/07/03	1	16.85	1	16.70	16.45	0	4,369	0.00%
2018/07/02	5	16.70	1	16.70	16.70	4	4,178	0.10%
2018/06/28	1	18.60	1	18.50	18.55	0	4,151	0.00%
2018/06/27	5	20.00	1	19.60	19.70	4	4,062	0.10%
2018/06/26	1	20.00	1	19.75	19.80	0	4,032	0.00%
2018/06/25	1	20.30	0	0.00	20.30	1	3,948	0.03%
2018/06/21	1	21.90	3	22.00	22.00	-2	3,799	-0.05%
2018/06/19	5	21.65	0	0.00	21.35	5	3,653	0.14%
2018/06/15	1	22.15	3	21.98	21.95	-2	3,600	-0.06%
2018/06/14	5	22.00	5	22.20	22.15	0	3,560	0.00%
2018/06/13	7	22.82	14	23.02	22.50	-7	3,474	-0.20%
2018/06/12	0	0.00	5	21.85	21.90	-5	3,191	-0.16%
2018/06/11	5	21.50	0	0.00	21.50	5	3,069	0.16%
2018/06/08	0	0.00	3	21.98	21.85	-3	3,002	-0.10%
2018/06/07	10	22.39	7	22.25	22.40	3	2,933	0.10%
2018/06/06	5	21.80	97	22.21	22.40	-92	2,543	-3.62%
2018/06/05	3	20.60	3	20.45	20.40	0	2,171	0.00%
2018/06/04	2	21.15	0	0.00	20.65	2	2,125	0.09%
2018/06/01	3	20.60	13	20.84	20.85	-10	2,076	-0.48%
2018/05/31	0	0.00	10	20.80	20.50	-10	2,025	-0.49%
2018/05/30	1	21.05	67	20.88	21.05	-66	1,945	-3.39%
2018/05/29	15	21.12	152	21.50	21.20	-137	1,859	-7.37%	大賣/鉅額交易
2018/05/28	27	20.37	106	21.27	21.50	-79	1,643	-4.81%	大賣/
2018/05/25	50	19.66	70	19.59	19.80	-20	1,344	-1.49%
2018/05/24	1	18.90	60	18.88	18.95	-59	1,103	-5.35%
2018/05/23	0	0.00	10	17.18	17.25	-10	938	-1.07%
2018/05/22	0	0.00	0.1	17.00	17.10	-0.1	951	-0.01%
2018/05/21	0	0.00	1	17.00	17.00	-1	952	-0.10%
2018/05/18	5	16.95	0	0.00	16.70	5	944	0.53%
2018/05/10	0	0.00	3	16.57	16.70	-3	1,046	-0.29%
2018/05/04	5	16.15	0	0.00	16.15	5	1,080	0.46%
2018/05/02	2	16.05	1	16.00	16.10	1	1,104	0.09%
2018/04/30	0	0.00	1	15.90	15.90	-1	1,111	-0.09%
2018/04/27	1	15.90	1	15.65	15.90	0	1,109	0.00%
2018/04/26	1	15.90	0	0.00	15.55	1	1,107	0.09%
2018/04/25	1.4	16.04	0	0.00	16.15	1.4	1,102	0.13%
2018/04/19	0	0.00	20	16.10	16.10	-20	1,020	-1.96%
2018/04/17	0	0.00	2	16.05	16.10	-2	1,016	-0.20%
2018/04/10	0	0.00	10	16.80	16.55	-10	1,054	-0.95%
2018/04/03	2	17.15	0	0.00	17.00	2	1,055	0.19%
2018/03/29	10	16.70	0	0.00	16.75	10	1,087	0.92%
2018/03/27	5	16.85	0	0.00	16.65	5	1,114	0.45%
2018/03/23	0	0.00	5	16.80	16.80	-5	1,117	-0.45%
2018/03/22	0	0.00	1	17.35	17.30	-1	1,111	-0.09%
2018/03/16	1	17.75	5	17.70	17.65	-4	1,113	-0.36%
2018/03/14	1	17.60	1	17.65	17.70	0	1,106	0.00%
2018/03/13	0	0.00	5	17.60	17.60	-5	1,101	-0.45%
2018/03/12	0	0.00	6	17.95	17.40	-6	1,102	-0.54%
2018/03/09	0	0.00	12	17.45	17.55	-12	1,046	-1.15%
2018/03/06	0	0.00	31	16.47	17.15	-31	1,008	-3.07%
2018/03/05	5	16.30	6	16.40	16.30	-1	995	-0.10%
2018/03/02	5	16.75	5	16.75	16.75	0	993	0.00%
2018/02/27	0	0.00	7	16.94	17.15	-7	959	-0.73%
2018/02/23	0	0.00	2	16.70	16.75	-2	962	-0.21%
2018/02/21	0	0.00	2	16.05	16.20	-2	939	-0.21%
2018/02/09	5	14.75	0	0.00	15.55	5	947	0.53%
2018/02/08	8	15.79	4	15.75	15.75	4	947	0.42%
2018/02/06	0	0.00	3	16.45	15.50	-3	961	-0.31%
2018/02/05	5	16.64	0	0.00	16.75	5	938	0.53%
2018/02/02	7	17.03	9	17.22	16.90	-2	934	-0.21%
2018/01/31	1	16.40	0	0.00	16.50	1	884	0.11%
2018/01/23	0	0.00	1	16.25	16.20	-1	1,014	-0.10%
2018/01/18	3	16.50	0	0.00	16.20	3	1,126	0.27%
2018/01/16	0	0.00	2	16.25	16.20	-2	1,163	-0.17%
2018/01/09	5	16.65	0	0.00	16.55	5	1,305	0.38%
2018/01/08	2	17.10	0	0.00	17.00	2	1,338	0.15%
2018/01/05	0	0.00	3	17.00	16.90	-3	1,308	-0.23%
2018/01/03	2	16.80	0	0.00	16.65	2	1,324	0.15%