毅嘉 (2402)-兆豐-北高雄券商分點個股進出

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
38.70
漲跌
▼0.50
漲幅
-1.28%
成交量
2,403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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/03	1	40.65	0	0.00	40.60	1	8,054	0.01%
2024/12/02	1	41.35	20	41.10	40.90	-19	8,213	-0.23%
2024/11/29	1	40.65	1	41.40	41.40	0	8,502	0.00%
2024/11/28	6	40.65	2	41.50	40.60	4	8,758	0.05%
2024/11/27	4	42.10	0	0.00	41.60	4	9,014	0.04%
2024/11/26	2	42.95	5	43.05	43.05	-3	9,619	-0.03%
2024/11/25	2	43.38	3	42.78	43.05	-1	10,423	-0.01%
2024/11/22	0	0.00	1	41.65	41.45	-1	11,449	-0.01%
2024/11/20	2	40.25	1	40.35	40.20	1	11,915	0.01%
2024/11/19	1	40.15	1	40.30	40.30	0	11,953	0.00%
2024/11/18	1	39.65	0	0.00	39.75	1	12,047	0.01%
2024/11/15	3	40.07	0	0.00	40.05	3	12,065	0.02%
2024/11/14	3	40.17	0	0.00	40.15	3	12,102	0.02%
2024/11/13	1	41.45	11	41.45	41.00	-10	12,082	-0.08%
2024/11/12	2	40.90	0	0.00	40.55	2	12,157	0.02%
2024/11/11	2	41.00	0	0.00	41.60	2	12,180	0.02%
2024/11/07	0	0.00	2	41.78	41.95	-2	12,277	-0.02%
2024/11/05	5	41.25	0.1	41.15	41.30	4.9	12,430	0.04%
2024/11/01	4.1	39.99	2	40.08	40.30	2.1	12,793	0.02%
2024/10/30	3	40.68	3	40.67	40.30	0	13,002	0.00%
2024/10/29	1	41.15	0	0.00	41.10	1	13,097	0.01%
2024/10/28	1	40.95	8	40.99	41.05	-7	13,123	-0.05%
2024/10/25	2	42.58	0	0.00	42.10	2	13,095	0.02%
2024/10/24	6	42.79	3	43.00	42.55	3	13,197	0.02%
2024/10/23	5	43.90	3	43.87	43.95	2	13,204	0.02%
2024/10/22	1	43.70	2	43.90	43.85	-1	13,317	-0.01%
2024/10/21	2	43.55	3	43.70	43.35	-1	13,529	-0.01%
2024/10/18	16	45.19	0	0.00	43.85	16	13,953	0.11%
2024/10/17	95	46.19	126	46.59	46.10	-31	13,982	-0.22%	大賣/
2024/10/16	1	43.30	6	43.38	43.85	-5	14,568	-0.03%
2024/10/15	1	43.55	0	0.00	43.45	1	14,686	0.01%
2024/10/14	0	0.00	6	43.63	44.40	-6	14,726	-0.04%
2024/10/11	20	44.00	5	44.03	43.50	15	14,865	0.10%
2024/10/09	7	44.73	1	45.05	44.35	6	14,835	0.04%
2024/10/08	1	43.75	6.1	44.44	43.85	-5.1	14,561	-0.04%
2024/10/07	28	43.95	18	43.89	43.00	10	14,349	0.07%
2024/10/04	3	42.00	1	42.90	42.90	2	14,030	0.01%
2024/10/01	2	42.85	3	41.85	42.95	-1	14,083	-0.01%
2024/09/30	0.1	41.30	1	41.60	41.25	-0.9	14,188	-0.01%
2024/09/27	5	42.17	19	42.65	42.05	-14	14,972	-0.09%
2024/09/26	8	42.58	1	42.65	42.40	7	15,667	0.04%
2024/09/25	10	42.98	10	42.76	43.00	0	15,603	0.00%
2024/09/24	8	41.23	3	41.55	41.65	5	15,455	0.03%
2024/09/23	1	41.15	2	41.43	40.95	-1	15,428	-0.01%
2024/09/20	10	41.74	3	41.75	41.10	7	15,491	0.05%
2024/09/19	1	41.00	3	41.22	41.35	-2	15,487	-0.01%
2024/09/18	4	40.99	3	41.20	40.55	1	15,442	0.01%
2024/09/16	2	41.60	0	0.00	41.60	2	15,385	0.01%
2024/09/12	2	41.75	6	42.01	41.95	-4	15,323	-0.03%
2024/09/11	2.1	40.65	0	0.00	40.40	2.1	15,222	0.01%
2024/09/10	7	41.41	2	41.50	41.00	5	15,186	0.03%
2024/09/09	1	40.45	7	40.85	41.95	-6	14,965	-0.04%
2024/09/06	5	40.44	5	40.56	40.25	0	14,776	0.00%
2024/09/05	10.2	41.14	2	41.58	40.20	8.2	14,668	0.06%
2024/09/04	10	41.96	11	42.55	41.80	-1	14,408	-0.01%
2024/09/03	4	44.06	0	0.00	43.85	4	14,087	0.03%
2024/09/02	9	44.93	1	45.55	44.25	8	13,922	0.06%
2024/08/30	4	45.20	9	46.16	45.50	-5	13,609	-0.04%
2024/08/29	3	46.30	10	45.85	46.05	-7	13,406	-0.05%
2024/08/28	21	46.28	13	46.31	46.00	8	13,204	0.06%
2024/08/27	36	45.04	44	45.49	45.90	-8	12,545	-0.06%
2024/08/26	54	44.98	68	44.75	44.10	-14	11,742	-0.12%
2024/08/23	2	43.25	48	43.42	43.90	-46	10,650	-0.43%
2024/08/22	12	40.15	5	40.00	39.95	7	10,353	0.07%
2024/08/20	4	39.23	12	39.17	39.00	-8	10,226	-0.08%
2024/08/16	2	38.25	3	38.22	38.05	-1	10,114	-0.01%
2024/08/15	10	38.15	3	38.00	38.00	7	10,102	0.07%
2024/08/13	4	37.96	7	37.77	38.75	-3	9,976	-0.03%
2024/08/12	10	37.85	14	37.71	37.65	-4	9,925	-0.04%
2024/08/09	7	38.32	2	38.53	37.95	5	9,878	0.05%
2024/08/08	8	36.50	9	37.00	36.80	-1	9,801	-0.01%
2024/08/07	8	37.20	9	37.40	37.10	-1	9,743	-0.01%
2024/08/06	1	35.50	4.5	33.02	35.05	-3.5	9,645	-0.04%
2024/08/05	2	36.95	0	0.00	36.00	2	9,462	0.02%
2024/08/02	20	40.79	5	40.00	40.00	15	9,342	0.16%
2024/08/01	0	0.00	6	40.84	41.70	-6	9,115	-0.07%
2024/07/31	0	0.00	2	39.80	40.20	-2	8,978	-0.02%
2024/07/30	9.3	38.02	3	38.45	38.85	6.3	8,917	0.07%
2024/07/29	11	39.63	6	38.49	38.10	5	8,858	0.06%
2024/07/26	5	39.97	3	39.50	40.55	2	8,713	0.02%
2024/07/23	1	39.90	0	0.00	39.90	1	8,597	0.01%
2024/07/22	3	39.45	5	39.73	39.20	-2	8,441	-0.02%
2024/07/19	27.5	43.02	3	42.57	40.40	24.5	8,194	0.30%
2024/07/18	11	43.78	15	44.04	44.15	-4	7,664	-0.05%
2024/07/17	44.7	44.33	12	44.23	44.00	32.7	7,184	0.46%
2024/07/16	0	0.00	7.9	42.07	42.20	-7.9	6,004	-0.13%
2024/07/15	23	38.77	11	38.31	38.40	12	5,948	0.20%
2024/07/12	6	38.14	7.2	38.76	39.10	-1.2	5,777	-0.02%
2024/07/11	3	38.00	5	38.17	38.10	-2	5,566	-0.04%
2024/07/10	0	0.00	3	37.95	37.15	-3	5,662	-0.05%
2024/07/09	2	36.20	1	36.65	36.60	1	5,603	0.02%
2024/07/05	1	37.55	4.1	38.09	38.00	-3.1	5,396	-0.06%
2024/07/04	4	37.30	1	36.80	36.60	3	5,243	0.06%
2024/07/03	10.1	38.93	6	39.47	37.35	4.1	5,362	0.08%
2024/07/02	0	0.00	42	38.10	38.25	-42	4,671	-0.90%
2024/07/01	2	34.88	0	0.00	34.80	2	3,988	0.05%
2024/06/28	4	35.49	4	35.85	35.30	0	4,163	0.00%
2024/06/26	1	36.05	11	36.15	35.60	-10	4,274	-0.23%
2024/06/25	0	0.00	1	35.45	35.85	-1	4,293	-0.02%
2024/06/24	1	35.10	0	0.00	34.85	1	4,240	0.02%
2024/06/20	0	0.00	6	35.65	35.75	-6	4,279	-0.14%
2024/06/18	0	0.00	0.7	35.10	35.00	-0.7	4,248	-0.02%
2024/06/11	1	34.55	21	34.55	34.55	-20	4,219	-0.47%
2024/06/07	3	35.10	3	35.00	35.20	0	4,227	0.00%
2024/06/04	2	35.80	0	0.00	34.65	2	4,324	0.05%
2024/06/03	2	35.83	3	35.68	35.80	-1	4,352	-0.02%
2024/05/30	2	34.73	3	35.15	34.25	-1	4,348	-0.02%
2024/05/28	5	35.24	1	35.50	35.50	4	4,419	0.09%
2024/05/27	0	0.00	10	34.50	35.00	-10	4,393	-0.23%
2024/05/21	0	0.00	12	34.33	34.20	-12	4,652	-0.26%
2024/05/17	0	0.00	1	33.25	33.40	-1	4,662	-0.02%
2024/05/16	0	0.00	1	32.90	32.95	-1	4,746	-0.02%
2024/05/15	0	0.00	1	33.00	32.85	-1	4,842	-0.02%
2024/05/13	0	0.00	5	33.55	32.90	-5	4,893	-0.10%
2024/05/10	2	33.45	8	33.69	33.80	-6	4,982	-0.12%
2024/05/09	10	34.10	0	0.00	33.80	10	4,961	0.20%
2024/05/08	6	34.65	14	34.62	34.65	-8	4,922	-0.16%
2024/05/07	2	33.45	0	0.00	33.70	2	4,868	0.04%
2024/05/06	2	33.38	2	33.70	33.45	0	4,879	0.00%
2024/05/03	2	33.58	0	0.00	33.30	2	4,889	0.04%
2024/05/02	21	33.55	2	33.73	33.50	19	4,872	0.39%
2024/04/30	4	33.28	1	33.20	33.20	3	4,852	0.06%
2024/04/29	0	0.00	1	32.40	32.40	-1	4,831	-0.02%
2024/04/24	4	32.10	0	0.00	32.10	4	4,832	0.08%
2024/04/22	1	31.85	2	32.85	31.85	-1	4,827	-0.02%
2024/04/19	1	32.90	1	33.50	32.90	0	4,760	0.00%
2024/04/16	1	35.20	1	33.90	33.90	0	4,692	0.00%
2024/04/15	2	35.20	1	34.80	34.85	1	4,585	0.02%
2024/04/11	3	34.95	3	35.03	34.80	0	4,591	0.00%
2024/04/09	9.2	35.82	21	36.14	35.45	-11.8	4,557	-0.26%
2024/04/08	8	36.32	1	36.55	36.35	7	4,245	0.16%
2024/04/03	2	35.95	1	36.30	35.65	1	4,116	0.02%
2024/04/02	3	35.10	2	36.18	35.60	1	4,039	0.02%
2024/04/01	7	36.01	19	35.72	35.95	-12	3,891	-0.31%
2024/03/29	7	35.21	3	34.85	35.15	4	4,142	0.10%
2024/03/28	7	34.37	8	34.30	34.95	-1	4,241	-0.02%
2024/03/26	4	33.68	1	33.75	33.40	3	4,336	0.07%
2024/03/25	1	33.90	4	34.28	34.20	-3	4,338	-0.07%
2024/03/21	0	0.00	3	34.00	33.90	-3	4,570	-0.07%
2024/03/20	1	33.20	0	0.00	33.90	1	4,734	0.02%
2024/03/15	0	0.00	0.3	33.50	33.30	-0.3	6,059	-0.01%
2024/03/14	2	33.70	2	33.60	33.50	0	6,620	0.00%
2024/03/13	5	34.30	0	0.00	33.80	5	6,707	0.07%
2024/03/12	0	0.00	2	34.30	34.50	-2	6,883	-0.03%
2024/03/11	3	33.75	0	0.00	33.70	3	7,008	0.04%
2024/03/08	2	33.90	4	34.08	33.70	-2	7,041	-0.03%
2024/03/07	2	34.45	0	0.00	34.25	2	7,065	0.03%
2024/03/06	0	0.00	2	35.10	34.85	-2	7,354	-0.03%
2024/03/05	2	35.10	2	35.20	35.10	0	7,446	0.00%
2024/03/04	7	35.39	6	35.45	35.40	1	7,491	0.01%
2024/03/01	2	34.45	2	34.38	34.10	0	7,620	0.00%
2024/02/29	4	34.73	0	0.00	34.65	4	7,631	0.05%
2024/02/27	3	35.65	4	36.25	35.10	-1	7,625	-0.01%
2024/02/23	5	34.98	2	35.35	34.60	3	7,567	0.04%
2024/02/22	3	35.57	5	35.86	35.30	-2	7,786	-0.03%
2024/02/21	5	35.45	2	35.95	35.10	3	8,184	0.04%
2024/02/20	5	35.47	4	35.70	35.30	1	8,822	0.01%
2024/02/19	3	35.45	5	36.19	35.65	-2	9,151	-0.02%
2024/02/16	0	0.00	5	35.48	35.80	-5	9,285	-0.05%
2024/02/15	0	0.00	10	34.64	34.50	-10	9,842	-0.10%
2024/02/05	1	33.95	1	34.20	34.00	0	10,386	0.00%
2024/02/02	4	34.51	8	34.71	34.40	-4	10,466	-0.04%
2024/02/01	1	33.80	4	34.04	33.75	-3	10,374	-0.03%
2024/01/31	2	34.20	0	0.00	34.00	2	10,404	0.02%
2024/01/29	3	34.60	3	34.32	34.60	0	10,443	0.00%
2024/01/26	1	33.60	0	0.00	33.45	1	10,454	0.01%
2024/01/25	2	34.13	1	34.50	33.85	1	10,509	0.01%
2024/01/24	3	34.25	3	34.60	34.20	0	10,554	0.00%
2024/01/23	1	34.25	1	34.25	34.25	0	10,619	0.00%
2024/01/18	4	33.10	4	33.36	32.85	0	10,777	0.00%
2024/01/16	2	34.00	0	0.00	33.95	2	10,913	0.02%
2024/01/11	1	34.00	0.1	34.15	33.90	0.9	11,418	0.01%
2024/01/10	2	34.10	1	33.55	34.00	1	11,567	0.01%
2024/01/05	4	35.58	3	35.72	35.45	1	11,684	0.01%
2024/01/03	5	35.48	0	0.00	35.35	5	11,787	0.04%
2024/01/02	1	35.75	0	0.00	35.70	1	11,826	0.01%
2023/12/28	1	35.80	0	0.00	35.70	1	11,911	0.01%
2023/12/27	10	36.30	7	35.99	35.95	3	12,140	0.02%
2023/12/26	8	36.46	8	36.93	36.30	0	12,336	0.00%
2023/12/25	0	0.00	16	36.17	36.25	-16	12,057	-0.13%
2023/12/22	11	35.93	5	35.49	35.70	6	11,921	0.05%
2023/12/21	1	34.75	1	34.90	34.75	0	11,818	0.00%
2023/12/20	1	35.35	1	35.40	35.20	0	11,894	0.00%
2023/12/19	6	35.78	47	35.53	35.05	-41	11,985	-0.34%
2023/12/18	0	0.00	2	36.98	36.40	-2	11,987	-0.02%
2023/12/15	7	36.96	5	37.24	36.60	2	12,010	0.02%
2023/12/14	15	37.12	17	37.34	37.40	-2	12,048	-0.02%
2023/12/13	9.1	36.71	2	36.15	36.20	7.1	11,857	0.06%
2023/12/12	22	37.27	15	37.93	37.25	7	11,840	0.06%
2023/12/11	2	37.25	11	36.88	36.80	-9	11,383	-0.08%
2023/12/08	22	35.96	5	36.45	35.85	17	11,044	0.15%
2023/12/07	31	36.47	17	36.31	35.70	14	11,208	0.12%
2023/12/06	2	35.60	5	36.20	36.25	-3	11,327	-0.03%
2023/12/05	4	35.04	1	34.90	34.85	3	11,773	0.03%
2023/12/04	8	35.81	2	35.45	35.30	6	12,046	0.05%
2023/12/01	5	36.46	10	36.76	36.45	-5	12,302	-0.04%
2023/11/30	8	35.73	0	0.00	35.85	8	12,638	0.06%
2023/11/29	4	36.28	5	36.06	35.60	-1	14,290	-0.01%
2023/11/28	4	36.04	14	35.84	36.10	-10	16,522	-0.06%
2023/11/27	1	35.20	7	35.02	34.55	-6	18,845	-0.03%
2023/11/24	1	35.50	3	35.43	35.40	-2	19,804	-0.01%
2023/11/22	1	36.00	0	0.00	36.15	1	20,293	0.00%
2023/11/21	12	36.45	14	35.96	36.35	-2	20,368	-0.01%
2023/11/20	19	36.68	41	36.58	36.60	-22	20,319	-0.11%
2023/11/17	125	36.24	88	36.36	36.00	37	20,059	0.18%	大買/
2023/11/16	13	34.80	15	34.81	34.70	-2	19,517	-0.01%
2023/11/15	6	34.81	2	34.70	33.95	4	19,319	0.02%
2023/11/14	15	34.35	10	34.32	34.50	5	19,673	0.03%
2023/11/13	2	35.40	3	34.47	35.45	-1	19,395	-0.01%
2023/11/10	0	31.95	1	32.00	32.50	-1	19,237	-0.01%
2023/11/08	3	32.87	0	0.00	32.75	3	19,454	0.02%
2023/11/07	1	32.80	0	0.00	32.95	1	19,741	0.01%
2023/11/06	0	0.00	2	33.35	33.25	-2	20,021	-0.01%
2023/11/03	1	32.85	0	0.00	32.80	1	20,326	0.00%
2023/11/02	0	0.00	25.2	32.88	32.85	-25.2	20,519	-0.12%
2023/11/01	3	32.58	0	0.00	32.55	3	20,707	0.01%
2023/10/31	1	34.05	1.4	32.74	32.60	-0.4	20,984	0.00%
2023/10/30	0	0.00	2	34.00	34.00	-2	21,817	-0.01%
2023/10/26	2	34.63	2	34.18	34.00	0	22,498	0.00%
2023/10/25	6	35.61	2	35.45	35.40	4	22,754	0.02%
2023/10/24	2	35.20	2	35.40	35.50	0	22,794	0.00%
2023/10/23	10	35.71	6	36.23	34.95	4	22,825	0.02%
2023/10/20	1	34.25	0	0.00	34.55	1	22,581	0.00%
2023/10/19	1	35.10	1	35.20	34.95	0	22,606	0.00%
2023/10/18	0	34.95	0	0.00	35.15	0	22,640	0.00%
2023/10/17	2	36.45	1	36.20	35.95	1	22,734	0.00%
2023/10/16	1	37.35	0	0.00	36.45	1	22,783	0.00%
2023/10/13	7.1	37.80	1	38.15	37.10	6.1	23,006	0.03%
2023/10/12	6	37.68	2	37.83	37.90	4	23,212	0.02%
2023/10/11	1	38.50	0	0.00	37.40	1	23,273	0.00%
2023/10/06	3	38.87	0.5	39.00	38.50	2.5	23,294	0.01%
2023/10/04	7	39.24	0	0.00	39.20	7	23,520	0.03%
2023/10/03	9	40.32	4	41.00	39.95	5	23,585	0.02%
2023/10/02	2.5	41.43	1	41.10	41.10	1.5	23,642	0.01%
2023/09/28	2	40.08	3	40.60	40.25	-1	23,908	0.00%
2023/09/27	4	39.18	4	39.55	39.60	0	25,294	0.00%
2023/09/26	3	39.12	3	40.05	39.10	0	25,951	0.00%
2023/09/25	4	39.95	0	0.00	40.10	4	26,339	0.02%
2023/09/22	1	39.00	0	0.00	39.05	1	26,473	0.00%
2023/09/21	1	38.60	0	0.00	38.70	1	26,444	0.00%
2023/09/20	3.1	39.74	4	39.75	39.40	-0.9	26,393	0.00%
2023/09/19	2	40.48	2	41.15	40.25	0	26,360	0.00%
2023/09/18	2	41.10	0	0.00	41.00	2	26,212	0.01%
2023/09/15	3	42.07	7	41.81	42.25	-4	26,097	-0.02%
2023/09/14	6.4	42.28	1	42.45	41.65	5.4	25,945	0.02%
2023/09/13	2	42.10	3	41.72	41.70	-1	25,774	0.00%
2023/09/12	5	42.50	1	41.70	41.70	4	25,605	0.02%
2023/09/11	3	42.00	7.1	41.90	41.85	-4.1	25,420	-0.02%
2023/09/08	12	45.04	4	44.65	43.75	8	25,207	0.03%
2023/09/07	2	44.50	1	45.20	44.30	1	24,701	0.00%
2023/09/06	4	45.89	9	45.74	45.30	-5	24,540	-0.02%
2023/09/05	15	46.22	12	46.54	45.70	3	24,342	0.01%
2023/09/04	52	46.60	60	47.18	47.20	-8	23,895	-0.03%
2023/09/01	57	47.70	52	47.44	47.45	5	22,551	0.02%
2023/08/31	128	45.24	132	45.07	46.95	-4	21,357	-0.02%	大買/大賣/
2023/08/30	15	41.24	60	42.09	42.70	-45	19,004	-0.24%
2023/08/29	7	39.14	12	39.10	38.85	-5	18,203	-0.03%
2023/08/28	9	37.74	3	37.65	37.70	6	17,945	0.03%
2023/08/25	0.1	38.15	0	0.00	38.50	0.1	17,853	0.00%
2023/08/24	2	37.30	4	37.53	37.85	-2	17,823	-0.01%
2023/08/23	5	37.69	5	37.51	37.50	0	17,765	0.00%
2023/08/22	3	37.37	3	37.20	36.80	0	17,699	0.00%
2023/08/18	13	38.98	12	38.70	37.60	1	18,033	0.01%
2023/08/17	0	0.00	3	39.07	39.15	-3	17,727	-0.02%
2023/08/16	3	37.68	7	37.96	38.20	-4	17,444	-0.02%
2023/08/15	1	36.60	1	36.90	36.90	0	17,176	0.00%
2023/08/14	4	36.06	13	36.05	35.65	-9	17,247	-0.05%
2023/08/11	0	0.00	3	37.02	36.90	-3	17,764	-0.02%
2023/08/10	4	36.30	2	35.85	35.95	2	17,667	0.01%
2023/08/09	6	37.68	18	37.76	37.50	-12	17,490	-0.07%
2023/08/08	3	37.48	8	37.46	36.50	-5	17,362	-0.03%
2023/08/07	2	36.53	2	37.40	37.40	0	17,270	0.00%
2023/08/04	0	0.00	22	36.98	37.30	-22	17,126	-0.13%
2023/08/02	30	37.22	33	37.07	36.35	-3	17,159	-0.02%
2023/08/01	15	36.75	7	36.91	36.55	8	16,528	0.05%
2023/07/31	3	37.07	3	35.28	35.35	0	16,231	0.00%
2023/07/28	4	36.04	7	35.99	36.70	-3	15,898	-0.02%
2023/07/27	2	35.25	5	35.15	35.25	-3	15,663	-0.02%
2023/07/25	3	35.25	2	35.45	35.10	1	16,067	0.01%
2023/07/24	0	0.00	10	34.40	34.55	-10	16,068	-0.06%
2023/07/21	1	34.55	1	34.80	35.05	0	16,015	0.00%
2023/07/20	4	34.73	9	34.81	35.40	-5	16,035	-0.03%
2023/07/19	5	33.80	0	0.00	33.05	5	15,884	0.03%
2023/07/18	7	35.31	3	35.17	34.25	4	15,900	0.03%
2023/07/17	24	35.54	0	0.00	35.35	24	15,865	0.15%
2023/07/14	3	34.92	0	0.00	34.85	3	15,878	0.02%
2023/07/13	5	34.39	1	35.15	34.10	4	15,907	0.03%
2023/07/12	1	35.15	1	34.60	34.50	0	15,963	0.00%
2023/07/11	2	35.10	3	35.65	35.00	-1	16,501	-0.01%
2023/07/10	9	35.11	0	0.00	35.00	9	16,893	0.05%
2023/07/07	15	34.97	1	34.60	35.05	14	16,944	0.08%
2023/07/06	5	36.58	9	36.23	35.75	-4	16,811	-0.02%
2023/07/05	29	35.42	35	36.67	37.45	-6	16,687	-0.04%
2023/07/04	37	36.30	67	36.51	36.75	-30	15,281	-0.20%
2023/07/03	27	33.60	12	33.60	33.45	15	14,893	0.10%
2023/06/30	6	32.36	6	31.79	32.70	0	14,563	0.00%
2023/06/28	0	0.00	5	31.03	30.65	-5	14,547	-0.03%
2023/06/27	0	0.00	2	30.75	30.55	-2	14,836	-0.01%
2023/06/26	16	31.08	0	0.00	31.00	16	15,116	0.11%
2023/06/21	1	31.70	3	31.52	31.65	-2	16,214	-0.01%
2023/06/19	4	31.39	0	0.00	31.20	4	19,040	0.02%
2023/06/16	1	31.25	1	31.10	31.05	0	19,681	0.00%
2023/06/15	2	31.10	0	0.00	31.35	2	19,785	0.01%
2023/06/14	13	31.39	10	31.38	31.00	3	19,886	0.02%
2023/06/13	1	30.95	5	31.24	30.95	-4	20,017	-0.02%
2023/06/12	7	31.17	3	31.55	30.85	4	20,322	0.02%
2023/06/09	4	30.94	7	31.38	31.60	-3	20,295	-0.01%
2023/06/08	14	31.04	15	31.34	31.05	-1	20,356	0.00%
2023/06/07	49	31.44	35	31.47	31.15	14	20,440	0.07%
2023/06/06	45	32.35	29	32.54	31.95	16	20,090	0.08%
2023/06/05	10	35.00	13	34.71	35.50	-3	18,963	-0.02%
2023/06/02	1	31.15	6	32.10	32.30	-5	18,786	-0.03%
2023/06/01	6	29.13	8	29.07	29.40	-2	18,659	-0.01%
2023/05/31	6	28.87	5	29.08	28.90	1	18,575	0.01%
2023/05/30	49	28.79	49	28.80	28.85	0	18,482	0.00%
2023/05/29	4	28.50	11	28.55	28.70	-7	18,362	-0.04%
2023/05/26	10	27.82	15	27.81	27.65	-5	18,216	-0.03%
2023/05/25	18	28.53	10	28.86	28.20	8	18,100	0.04%
2023/05/24	14	29.24	14	29.15	29.45	0	17,831	0.00%
2023/05/23	5	28.69	9	28.75	28.95	-4	17,510	-0.02%
2023/05/22	1	27.40	9	28.06	28.15	-8	17,279	-0.05%
2023/05/19	5	27.39	3	27.63	27.20	2	17,177	0.01%
2023/05/18	19	27.83	16	27.97	27.50	3	17,031	0.02%
2023/05/17	53	29.27	84	28.68	27.95	-31	16,818	-0.18%
2023/05/16	55	29.08	20	29.17	28.65	35	16,128	0.22%
2023/05/15	19	28.50	5	28.90	28.25	14	15,914	0.09%
2023/05/12	11	28.70	18	28.68	28.90	-7	15,819	-0.04%
2023/05/11	8	27.70	2	27.55	27.60	6	15,633	0.04%
2023/05/10	14	28.51	14	28.63	28.70	0	15,490	0.00%
2023/05/09	35	28.63	31	28.59	28.30	4	15,422	0.03%
2023/05/08	7	28.82	7	28.74	29.05	0	15,075	0.00%
2023/05/04	1	27.35	2	27.48	27.30	-1	14,790	-0.01%
2023/05/03	0	0.00	8	27.85	27.80	-8	14,691	-0.05%
2023/05/02	6	28.03	5	29.00	27.90	1	14,583	0.01%
2023/04/28	25	28.75	21	28.94	28.35	4	14,402	0.03%
2023/04/27	0	0.00	8	28.20	28.35	-8	13,940	-0.06%
2023/04/26	7	27.36	6	27.00	27.45	1	13,822	0.01%
2023/04/25	3	27.67	0	0.00	27.50	3	13,773	0.02%
2023/04/24	5	27.91	9	28.21	28.20	-4	13,620	-0.03%
2023/04/21	9	27.27	16	27.32	27.15	-7	13,523	-0.05%
2023/04/20	16	29.18	20	28.63	28.05	-4	13,359	-0.03%
2023/04/19	21	28.52	11	28.27	29.15	10	13,065	0.08%
2023/04/18	7	27.69	2	27.88	27.55	5	12,729	0.04%
2023/04/17	8	27.83	8	27.86	27.80	0	12,594	0.00%
2023/04/14	15	29.45	84	29.02	28.45	-69	12,356	-0.56%
2023/04/13	85	28.49	5	28.69	28.45	80	11,708	0.68%
2023/04/12	0	0.00	39	27.70	27.90	-39	11,113	-0.35%
2023/04/11	22	27.06	31	27.22	27.30	-9	10,935	-0.08%
2023/04/10	14	27.32	31	28.01	27.60	-17	10,778	-0.16%
2023/04/07	4	26.63	1	26.95	26.75	3	10,380	0.03%
2023/04/06	1	27.20	3	27.63	27.25	-2	10,281	-0.02%
2023/03/31	8	26.73	1	26.45	26.65	7	9,952	0.07%
2023/03/30	1	26.50	0	0.00	26.80	1	9,795	0.01%
2023/03/29	2	26.53	0	0.00	26.35	2	9,680	0.02%
2023/03/28	6	26.16	8	26.58	26.30	-2	9,525	-0.02%
2023/03/27	6	27.46	30	27.90	27.35	-24	9,203	-0.26%
2023/03/24	145	28.07	148	27.82	28.00	-3	8,878	-0.03%	大買/大賣/
2023/03/23	121	27.45	56	27.41	27.55	65	7,866	0.83%	大買/
2023/03/22	36	25.70	28	26.66	26.75	8	5,732	0.14%
2023/03/21	12	23.93	8	24.10	24.35	4	4,907	0.08%
2023/03/20	3	21.65	7	21.90	22.15	-4	4,181	-0.10%
2023/03/17	22	21.58	27	21.75	21.55	-5	4,058	-0.12%
2023/03/16	23	21.78	23	21.79	21.70	0	3,922	0.00%
2023/03/15	16	22.12	3	21.90	21.90	13	3,765	0.35%
2023/03/14	1	20.60	10	20.27	20.70	-9	3,442	-0.26%
2023/03/13	2	20.13	10	20.50	20.50	-8	3,491	-0.23%
2023/03/10	14	21.06	1	21.00	21.00	13	3,717	0.35%
2023/03/08	0	0.00	3	19.95	19.85	-3	3,570	-0.08%
2023/03/06	0	0.00	1	19.80	19.80	-1	3,550	-0.03%
2023/03/02	0	0.00	2	19.20	19.00	-2	3,546	-0.06%
2023/03/01	0	0.00	10	19.40	19.45	-10	3,520	-0.28%
2023/02/20	3	19.15	0	0.00	19.25	3	3,722	0.08%
2023/02/15	4	18.88	1	18.95	18.70	3	3,843	0.08%
2023/02/03	0	0.00	2	18.65	18.50	-2	4,902	-0.04%
2023/01/31	0	0.00	6	17.90	18.00	-6	4,956	-0.12%
2023/01/09	6	17.80	0	0.00	17.75	6	5,558	0.11%
2023/01/05	0	0.00	1	18.10	17.75	-1	5,658	-0.02%
2023/01/04	2	18.10	0	0.00	17.95	2	5,685	0.04%
2022/12/28	2	18.25	0	0.00	18.15	2	5,802	0.03%
2022/12/20	0	0.00	1	18.40	17.80	-1	5,933	-0.02%
2022/12/19	0	0.00	2	18.33	18.30	-2	5,925	-0.03%
2022/12/16	0	0.00	1	18.95	18.90	-1	5,886	-0.02%
2022/12/15	2	19.55	0	0.00	19.55	2	5,836	0.03%
2022/12/14	2	19.10	0	0.00	19.05	2	5,691	0.04%
2022/12/13	0	0.00	1	19.00	18.90	-1	5,729	-0.02%
2022/12/09	0	0.00	2	19.10	19.05	-2	5,803	-0.03%
2022/12/07	0	0.00	1	18.75	19.10	-1	6,200	-0.02%
2022/12/05	1	19.40	7	19.51	19.20	-6	6,362	-0.09%
2022/12/02	10	19.86	0	0.00	19.85	10	6,552	0.15%
2022/12/01	1	19.10	4.7	18.83	19.05	-3.7	6,514	-0.06%
2022/11/29	0	0.00	4	17.45	18.10	-4	6,396	-0.06%
2022/11/25	0	0.00	1	18.25	18.10	-1	6,304	-0.02%
2022/11/23	2	17.75	26	17.70	17.75	-24	6,138	-0.39%
2022/11/22	1.3	17.96	0	0.00	17.95	1.3	6,105	0.02%
2022/11/21	4	18.39	4	18.43	18.35	0	6,049	0.00%
2022/11/18	5	17.95	3	17.60	17.60	2	5,927	0.03%
2022/11/16	0.4	17.80	0	0.00	17.75	0.4	5,843	0.01%
2022/11/14	1	18.45	17	18.49	18.45	-16	5,722	-0.28%
2022/11/10	1	18.80	0	0.00	18.75	1	5,613	0.02%
2022/11/09	1	19.10	2	18.90	19.00	-1	5,579	-0.02%
2022/11/08	6	18.92	0	0.00	19.00	6	5,488	0.11%
2022/11/07	1	19.15	0	0.00	19.10	1	5,360	0.02%
2022/11/04	10	19.30	0	0.00	19.30	10	5,225	0.19%
2022/11/03	3	18.87	0	0.00	18.80	3	5,022	0.06%
2022/11/01	1	18.70	1	18.75	18.70	0	4,474	0.00%
2022/10/21	0	0.00	5	17.45	17.00	-5	3,889	-0.13%
2022/10/20	6	17.50	1	18.20	17.50	5	3,828	0.13%
2022/10/12	0	0.00	3	18.03	18.15	-3	3,232	-0.09%
2022/10/05	1	17.75	1	18.25	17.65	0	3,084	0.00%
2022/10/04	2	18.00	4	17.98	17.95	-2	3,012	-0.07%
2022/09/30	1	16.50	0	0.00	16.70	1	2,856	0.04%
2022/09/28	1	16.75	0	0.00	16.40	1	2,791	0.04%
2022/09/20	1	17.35	3	17.20	17.25	-2	2,612	-0.08%
2022/09/16	5	17.80	30	17.43	17.30	-25	2,490	-1.00%
2022/09/15	0	0.00	5	18.10	17.85	-5	2,403	-0.21%
2022/09/14	65	18.24	20	18.39	18.20	45	2,290	1.96%
2022/09/13	25	17.82	27	18.14	17.95	-2	1,901	-0.11%
2022/09/12	25	18.09	25	17.85	17.85	0	1,695	0.00%
2022/09/08	23	17.79	51	17.95	18.00	-28	1,559	-1.79%
2022/09/07	24	17.05	17	16.99	17.90	7	1,181	0.59%
2022/09/06	0	0.00	4	16.75	16.75	-4	709	-0.56%
2022/09/01	10	15.45	0	0.00	15.40	10	507	1.97%
2022/08/24	10	15.80	0	0.00	15.90	10	497	2.01%
2022/08/04	0	0.00	1	14.35	14.60	-1	368	-0.27%
2022/07/20	2	14.75	0	0.00	14.65	2	361	0.55%
2022/07/18	9	14.70	0	0.00	14.70	9	361	2.49%
2022/07/12	0	0.00	10	13.95	13.90	-10	371	-2.69%
2022/06/14	0	0.00	1	15.40	15.50	-1	381	-0.26%
2022/05/31	40	15.60	40	15.60	15.60	0	405	0.00%
2022/05/17	0	0.00	1	15.15	15.15	-1	452	-0.22%
2022/05/06	0	0.00	1	15.40	15.50	-1	503	-0.20%
2022/04/27	0	0.00	2	15.48	15.50	-2	534	-0.37%
2022/04/06	0	0.00	5	15.75	15.75	-5	718	-0.70%
2022/03/30	0	0.00	1	16.10	16.00	-1	749	-0.13%
2022/02/11	2	17.13	0	0.00	17.10	2	930	0.22%
2022/01/19	0	0.00	1	16.40	16.40	-1	900	-0.11%
2022/01/17	1	16.30	0	0.00	16.35	1	898	0.11%
2022/01/04	0	0.00	2	17.45	17.40	-2	851	-0.23%
2021/12/29	2	17.15	0	0.00	17.15	2	826	0.24%
2021/12/14	0	0.00	2	16.95	16.95	-2	735	-0.27%
2021/12/06	2	16.55	0	0.00	16.55	2	697	0.29%
2021/12/01	0	0.00	3	16.87	16.90	-3	717	-0.42%
2021/11/19	0	0.00	1	17.10	16.90	-1	708	-0.14%
2021/11/18	0	0.00	6	17.20	17.15	-6	702	-0.85%
2021/11/12	1	16.70	0	0.00	16.80	1	675	0.15%
2021/11/05	0	0.00	10	16.32	16.30	-10	731	-1.37%
2021/11/01	2	16.40	0	0.00	16.45	2	944	0.21%
2021/10/08	1	15.35	0	0.00	15.45	1	1,492	0.07%
2021/10/05	4	14.50	0	0.00	15.05	4	1,837	0.22%
2021/09/24	0	0.00	11	16.20	16.30	-11	2,198	-0.50%
2021/08/09	6	18.12	0	0.00	18.05	6	2,958	0.20%
2021/08/06	2	18.88	0	0.00	18.75	2	2,951	0.07%
2021/07/30	2	18.90	0	0.00	18.85	2	2,998	0.07%
2021/07/29	0	0.00	3	19.08	19.25	-3	3,002	-0.10%
2021/07/28	4	19.31	0	0.00	19.35	4	3,018	0.13%
2021/07/27	20	20.30	2	20.28	20.20	18	3,059	0.59%
2021/07/23	10	20.00	1	20.45	20.10	9	3,404	0.26%
2021/07/22	1	19.90	0	0.00	20.10	1	3,434	0.03%
2021/07/20	1	19.85	0	0.00	19.90	1	3,496	0.03%
2021/07/14	0	0.00	1	20.20	20.45	-1	4,053	-0.02%
2021/07/13	11	20.41	17	20.95	19.95	-6	4,109	-0.15%
2021/07/12	1	20.20	46	20.42	20.30	-45	4,051	-1.11%
2021/07/09	1	19.50	0.2	19.55	19.55	0.8	3,959	0.02%
2021/07/08	0	0.00	10	19.75	19.85	-10	3,978	-0.25%
2021/07/07	1	19.45	1	19.25	19.20	0	4,017	0.00%
2021/07/05	3	19.92	0	0.00	19.95	3	4,146	0.07%
2021/07/02	0	0.00	1	19.40	19.35	-1	4,104	-0.02%
2021/06/30	0	0.00	3	19.20	19.25	-3	4,270	-0.07%
2021/06/25	1	19.85	0	0.00	19.20	1	4,372	0.02%
2021/06/24	6	19.58	27	19.51	19.60	-21	4,372	-0.48%
2021/06/23	26	20.02	14	20.01	19.95	12	4,363	0.27%
2021/06/22	2	19.20	0	0.00	19.10	2	4,258	0.05%
2021/06/21	10	19.50	0	0.00	19.55	10	4,263	0.23%
2021/06/07	0	0.00	2	17.80	17.70	-2	6,051	-0.03%
2021/06/04	0	0.00	1	17.85	17.65	-1	6,048	-0.02%
2021/05/31	40	17.50	40	17.50	17.35	0	6,100	0.00%
2021/05/28	1	17.20	0	0.00	17.20	1	6,125	0.02%
2021/05/26	2	17.00	2	16.70	17.00	0	6,147	0.00%
2021/05/25	2	16.80	0	0.00	16.75	2	6,304	0.03%
2021/05/21	1	16.10	1	16.10	16.15	0	6,324	0.00%
2021/05/20	1	15.90	0	0.00	15.65	1	6,345	0.02%
2021/05/17	35	14.20	0	0.00	14.45	35	6,327	0.55%
2021/05/14	0	0.00	4	16.14	15.70	-4	6,299	-0.06%
2021/05/13	0	0.00	3	15.60	15.85	-3	6,295	-0.05%
2021/05/11	2	17.23	0	0.00	17.05	2	6,198	0.03%
2021/05/10	4	18.35	1	18.35	18.20	3	6,170	0.05%
2021/05/06	1	18.25	0	0.00	17.80	1	6,212	0.02%
2021/05/05	1	18.30	0	0.00	18.00	1	6,214	0.02%
2021/05/04	2	18.28	0	0.00	18.10	2	6,179	0.03%
2021/05/03	5	19.60	3	19.75	19.05	2	6,082	0.03%
2021/04/29	8	20.81	0	0.00	20.50	8	5,987	0.13%
2021/04/28	0	0.00	30	20.99	21.00	-30	5,612	-0.53%
2021/04/27	2	21.00	0	0.00	21.00	2	5,568	0.04%
2021/04/26	2	20.53	29	20.50	20.40	-27	5,476	-0.49%
2021/04/22	8	22.39	13	22.22	21.00	-5	5,370	-0.09%
2021/04/21	0	0.00	1	20.95	21.10	-1	5,014	-0.02%
2021/04/20	0	0.00	1	20.90	20.60	-1	4,902	-0.02%
2021/04/19	5	20.58	5	20.65	20.55	0	4,803	0.00%
2021/04/16	1	20.50	0	0.00	20.20	1	4,730	0.02%
2021/04/15	0	0.00	1	19.70	19.70	-1	4,667	-0.02%
2021/04/13	10	19.60	0	0.00	19.55	10	4,846	0.21%
2021/04/12	3	20.20	2	20.45	20.25	1	4,840	0.02%
2021/04/09	1	19.95	0	0.00	19.95	1	4,755	0.02%
2021/04/08	0	0.00	26	20.25	20.00	-26	4,720	-0.55%
2021/04/07	22	20.05	6	20.05	20.15	16	4,651	0.34%
2021/04/06	28	19.27	0	0.00	19.20	28	4,490	0.62%
2021/03/31	1	18.90	0	0.00	18.85	1	4,447	0.02%
2021/03/29	0	0.00	1	19.00	19.00	-1	4,471	-0.02%
2021/03/26	1	18.95	0	0.00	19.05	1	4,443	0.02%
2021/03/25	11	19.18	8	18.95	18.90	3	4,401	0.07%
2021/03/24	2	19.28	0	0.00	19.15	2	4,309	0.05%
2021/03/23	17	20.02	16	19.69	19.45	1	4,205	0.02%
2021/03/22	11	20.86	1	20.95	20.75	10	3,963	0.25%
2021/03/19	21	20.38	69	20.32	21.15	-48	3,608	-1.33%
2021/03/18	11	19.43	0	0.00	19.25	11	3,134	0.35%
2021/03/17	3	19.55	160	19.48	19.55	-157	3,085	-5.09%	大賣/鉅額交易
2021/03/16	6	18.78	0	0.00	18.65	6	2,891	0.21%
2021/03/12	19	19.03	51	19.27	18.95	-32	2,795	-1.14%
2021/03/11	0	0.00	302	18.28	18.40	-302	2,585	-11.68%	大賣/鉅額交易
2021/03/09	1	17.55	0	0.00	17.50	1	2,549	0.04%
2021/03/08	10	17.60	130	17.66	17.55	-120	2,565	-4.68%	大賣/鉅額交易
2021/03/05	80	17.93	0	0.00	17.70	80	2,574	3.11%
2021/03/04	51	18.05	0	0.00	17.95	51	2,557	1.99%
2021/03/02	1	17.45	1	17.75	17.40	0	2,576	0.00%
2021/02/26	1	17.45	0	0.00	17.75	1	2,583	0.04%
2021/02/25	1	18.15	0	0.00	17.75	1	2,587	0.04%
2021/02/22	2	17.80	0	0.00	17.80	2	2,444	0.08%
2021/02/03	0	0.00	0.1	16.35	16.25	-0.1	2,488	0.00%
2021/01/15	0	0.00	1	17.10	17.10	-1	2,525	-0.04%
2021/01/07	0	0.00	10	19.25	18.35	-10	3,254	-0.31%
2021/01/06	2	19.30	0	0.00	19.00	2	3,299	0.06%
2021/01/04	1	18.50	0	0.00	18.50	1	3,161	0.03%
2020/12/18	0	0.00	1	17.05	17.20	-1	3,352	-0.03%
2020/12/07	1	18.50	70	18.71	18.70	-69	3,305	-2.09%
2020/12/02	1	18.20	0	0.00	18.20	1	3,210	0.03%
2020/12/01	1	18.30	0	0.00	18.30	1	3,222	0.03%
2020/11/26	0	0.00	129	18.66	18.75	-129	3,326	-3.88%	大賣/鉅額交易
2020/11/25	1	18.20	1	18.50	18.10	0	3,314	0.00%
2020/11/24	2	18.15	2	18.15	18.10	0	3,335	0.00%
2020/11/18	1	17.30	0	0.00	17.35	1	3,312	0.03%
2020/11/17	0	0.00	3	17.30	17.30	-3	3,340	-0.09%
2020/11/16	2	17.53	3	17.55	17.45	-1	3,437	-0.03%
2020/11/12	3	17.75	7	17.71	17.50	-4	3,513	-0.11%
2020/11/11	8	18.21	4	18.35	17.90	4	3,659	0.11%
2020/11/09	7	17.72	0	0.00	17.65	7	3,605	0.19%
2020/11/06	2	17.35	2	17.43	17.35	0	3,617	0.00%
2020/11/05	2	17.45	7	17.41	17.45	-5	3,645	-0.14%
2020/11/03	8	17.61	0	0.00	17.60	8	3,743	0.21%
2020/10/28	0	0.00	69	18.65	18.20	-69	3,899	-1.77%
2020/10/27	0	0.00	14	18.75	18.50	-14	3,932	-0.36%
2020/10/26	0	0.00	101	18.80	18.55	-101	3,984	-2.53%	大賣/鉅額交易
2020/10/23	6	19.30	1	19.30	18.95	5	4,222	0.12%
2020/10/22	0	0.00	1	19.05	19.30	-1	4,382	-0.02%
2020/10/21	0	0.00	160	19.31	19.15	-160	4,385	-3.65%	大賣/鉅額交易
2020/10/20	0	0.00	60	19.00	19.00	-60	4,356	-1.38%
2020/10/19	3	19.35	0	0.00	19.45	3	4,317	0.07%
2020/10/16	19	19.44	310	19.58	18.80	-291	4,208	-6.91%	大賣/鉅額交易
2020/10/15	40	19.80	3	19.65	19.10	37	4,026	0.92%
2020/10/14	0	0.00	1	18.85	19.00	-1	3,739	-0.03%
2020/10/13	0	0.00	2	19.20	18.95	-2	3,634	-0.06%
2020/10/08	1	18.20	11	18.41	18.10	-10	3,520	-0.28%
2020/10/07	10	17.90	14	17.99	18.20	-4	3,418	-0.12%
2020/09/30	20	15.60	0	0.00	16.40	20	3,074	0.65%
2020/09/21	0	0.00	3	16.85	16.90	-3	3,210	-0.09%
2020/09/18	2	16.90	0	0.00	16.90	2	3,216	0.06%
2020/09/11	1	16.15	0	0.00	16.15	1	3,236	0.03%
2020/09/08	0	0.00	5	16.95	16.85	-5	3,182	-0.16%
2020/09/07	0	0.00	3	17.45	17.00	-3	3,188	-0.09%
2020/09/04	0	0.00	6	16.90	16.80	-6	3,187	-0.19%
2020/09/03	3	17.10	0	0.00	17.15	3	3,416	0.09%
2020/09/01	3	17.25	0	0.00	16.95	3	3,364	0.09%
2020/08/31	0	0.00	1	17.20	17.20	-1	3,295	-0.03%
2020/08/27	3	16.60	0	0.00	16.50	3	3,201	0.09%
2020/08/21	1	16.10	0	0.00	16.00	1	3,234	0.03%
2020/08/20	4	15.30	0	0.00	16.10	4	3,219	0.12%
2020/08/18	0	0.00	10	17.08	16.65	-10	3,070	-0.33%
2020/08/17	3	17.10	6	16.92	16.90	-3	3,026	-0.10%
2020/08/13	0	0.00	5	15.90	15.90	-5	2,832	-0.18%
2020/08/12	8	16.20	2	16.00	16.35	6	2,815	0.21%
2020/08/10	1	16.10	0	0.00	16.00	1	2,755	0.04%
2020/08/07	2	16.58	0	0.00	16.55	2	2,711	0.07%
2020/08/04	0	0.00	1	16.30	16.10	-1	2,546	-0.04%
2020/08/03	0	0.00	3	16.27	16.30	-3	2,499	-0.12%
2020/07/31	0	0.00	4	15.66	15.70	-4	2,407	-0.17%
2020/07/30	0	0.00	1	15.50	15.65	-1	2,356	-0.04%
2020/07/29	1	15.75	0	0.00	14.85	1	2,288	0.04%
2020/07/28	12	14.79	12	15.33	15.50	0	2,037	0.00%
2020/07/20	0	0.00	2	14.60	14.60	-2	1,798	-0.11%
2020/07/16	2	13.70	20	13.53	13.80	-18	1,727	-1.04%
2020/07/15	25	13.87	0	0.00	13.85	25	1,697	1.47%
2020/07/06	0	0.00	3	14.10	14.20	-3	1,748	-0.17%
2020/06/30	5	13.55	5	13.60	13.55	0	1,715	0.00%
2020/06/08	1	13.25	0	0.00	13.35	1	1,580	0.06%
2020/06/03	1	13.35	0	0.00	13.50	1	1,567	0.06%
2020/05/29	20	13.00	0	0.00	13.20	20	1,554	1.29%
2020/05/27	3	12.95	0	0.00	13.05	3	1,450	0.21%
2020/05/26	0	0.00	92	12.81	12.70	-92	1,442	-6.38%
2020/05/14	1	12.60	1	12.75	12.60	0	1,412	0.00%
2020/05/13	1	12.85	0	0.00	12.90	1	1,400	0.07%
2020/05/12	1	12.95	0	0.00	13.00	1	1,399	0.07%
2020/05/11	92	13.05	0	0.00	13.05	92	1,396	6.59%
2020/05/06	0	0.00	80	12.85	12.90	-80	1,375	-5.82%
2020/04/30	2	13.35	40	13.35	13.45	-38	1,429	-2.66%
2020/04/22	1	12.95	3	12.50	12.95	-2	1,358	-0.15%
2020/04/21	1	13.10	0	0.00	12.65	1	1,351	0.07%
2020/04/20	20	13.25	1	13.20	13.15	19	1,344	1.41%
2020/04/17	2	13.45	0	0.00	13.30	2	1,357	0.15%
2020/04/16	100	12.77	0	0.00	13.15	100	1,295	7.72%
2020/03/20	0	0.00	15	9.86	9.95	-15	1,103	-1.36%
2020/03/19	1	9.50	0	0.00	9.50	1	1,053	0.09%
2020/03/17	50	10.15	50	10.08	10.15	0	1,024	0.00%
2020/03/03	1	14.65	0	0.00	14.50	1	889	0.11%
2020/02/27	1	14.70	0	0.00	14.55	1	912	0.11%
2020/02/19	1	15.15	0	0.00	15.15	1	934	0.11%
2020/02/10	0	0.00	27	14.78	14.80	-27	976	-2.77%
2020/02/05	1	15.40	0	0.00	15.40	1	1,035	0.10%
2020/01/13	0	0.00	1	17.00	17.45	-1	1,391	-0.07%
2020/01/08	0	0.00	2	16.50	16.40	-2	1,367	-0.15%
2020/01/03	3	16.80	2	16.90	16.90	1	1,409	0.07%
2019/12/27	0	0.00	4	16.55	16.60	-4	1,439	-0.28%
2019/12/26	1	16.35	0	0.00	16.35	1	1,474	0.07%
2019/12/25	0	0.00	1	16.40	16.40	-1	1,510	-0.07%
2019/12/24	1	16.40	4	16.39	16.35	-3	1,637	-0.18%
2019/12/23	0	0.00	6	16.28	16.35	-6	1,709	-0.35%
2019/12/20	1	16.65	0	0.00	16.35	1	1,749	0.06%
2019/12/18	0	0.00	1	16.85	16.70	-1	1,772	-0.06%
2019/12/16	1	16.40	0	0.00	16.65	1	1,762	0.06%
2019/12/09	1	16.75	1	16.80	16.75	0	1,743	0.00%
2019/12/06	1	16.80	0	0.00	16.70	1	1,748	0.06%
2019/12/04	1	16.55	2	16.55	16.55	-1	1,748	-0.06%
2019/12/03	1	16.70	0	0.00	16.80	1	1,754	0.06%
2019/11/29	1	17.55	0	0.00	17.50	1	1,755	0.06%
2019/11/27	0	0.00	2	17.73	17.75	-2	1,833	-0.11%
2019/11/25	0	0.00	1	17.65	17.65	-1	1,834	-0.05%
2019/11/21	0	0.00	2	16.95	16.95	-2	1,814	-0.11%
2019/11/20	0	0.00	1	17.10	17.10	-1	1,807	-0.06%
2019/11/05	1	17.40	0	0.00	17.45	1	1,742	0.06%
2019/10/28	0	0.00	12	17.90	19.00	-12	1,527	-0.79%
2019/10/24	0	0.00	1	17.70	17.70	-1	1,426	-0.07%
2019/10/23	2	18.15	6	17.85	18.00	-4	1,397	-0.29%
2019/10/18	2	17.20	4	17.15	17.15	-2	1,281	-0.16%
2019/10/17	2	17.30	0	0.00	17.40	2	1,269	0.16%
2019/10/16	5	17.20	0	0.00	17.35	5	1,267	0.39%
2019/10/01	1	17.30	1	17.20	17.25	0	1,283	0.00%
2019/09/27	2	16.90	1	17.15	16.85	1	1,245	0.08%
2019/09/26	0	0.00	2	17.55	17.65	-2	1,123	-0.18%
2019/09/25	0	0.00	2	16.75	16.85	-2	1,053	-0.19%
2019/09/24	0	0.00	1	16.65	16.60	-1	1,006	-0.10%
2019/09/10	3	16.55	0	0.00	16.65	3	940	0.32%
2019/09/05	2	16.70	190	16.69	16.85	-188	906	-20.73%	大賣/鉅額交易
2019/09/04	1	16.70	1	16.95	16.80	0	889	0.00%
2019/09/03	1	16.70	0	0.00	16.60	1	872	0.11%
2019/09/02	0	0.00	10	16.45	16.40	-10	858	-1.16%
2019/08/30	27	16.79	0	0.00	16.45	27	835	3.23%
2019/08/28	10	16.25	0	0.00	16.05	10	728	1.37%
2019/08/21	30	16.40	0	0.00	16.30	30	699	4.29%
2019/08/14	61	16.12	0	0.00	15.95	61	700	8.71%
2019/08/13	90	15.69	0	0.00	15.75	90	700	12.85%
2019/08/06	0	0.00	1	15.15	15.20	-1	724	-0.14%
2019/07/18	0	0.00	3	15.95	16.15	-3	1,052	-0.29%
2019/07/11	5	16.62	3	16.48	16.65	2	1,094	0.18%
2019/06/19	2	14.65	0	0.00	14.75	2	1,639	0.12%
2019/06/11	0	0.00	3	14.50	14.60	-3	1,737	-0.17%
2019/06/10	3	14.50	0	0.00	14.50	3	1,757	0.17%
2019/05/31	3	14.70	0	0.00	14.60	3	1,779	0.17%
2019/05/29	0	0.00	1	14.25	14.30	-1	1,799	-0.06%
2019/05/17	0	0.00	13	14.50	14.50	-13	2,032	-0.64%
2019/05/13	0	0.00	21	15.42	14.95	-21	2,026	-1.04%
2019/05/07	1	16.35	0	0.00	16.30	1	1,967	0.05%
2019/05/03	1	17.15	0	0.00	17.20	1	1,925	0.05%
2019/05/02	1	17.40	1	17.55	17.35	0	1,912	0.00%
2019/04/26	8	17.21	4	17.39	17.00	4	1,797	0.22%
2019/04/25	4	16.84	2	16.90	16.85	2	1,619	0.12%
2019/04/22	0	0.00	4	16.80	16.70	-4	1,564	-0.26%
2019/04/18	4	16.55	0	0.00	16.00	4	1,528	0.26%
2019/04/17	0	0.00	3	16.85	16.55	-3	1,522	-0.20%
2019/04/10	0	0.00	8	15.75	15.80	-8	1,394	-0.57%
2019/04/08	0	0.00	1	15.80	15.90	-1	1,343	-0.07%
2019/04/02	6	15.78	5	15.60	15.90	1	1,291	0.08%
2019/03/29	10	15.99	7	15.77	15.80	3	1,207	0.25%
2019/03/28	8	15.17	2	15.50	15.40	6	975	0.62%
2019/03/26	2	14.60	0	0.00	14.65	2	873	0.23%
2019/03/22	0	0.00	1	14.45	14.60	-1	846	-0.12%
2019/03/19	15	14.45	10	14.35	14.35	5	836	0.60%
2019/02/27	0	0.00	12	14.30	14.30	-12	768	-1.56%
2019/02/25	1	14.65	0	0.00	14.50	1	771	0.13%
2019/02/22	1	14.60	0	0.00	14.55	1	762	0.13%
2019/02/21	2	14.63	0	0.00	14.70	2	761	0.26%
2019/02/20	11	15.30	1	15.60	15.05	10	735	1.36%
2019/02/19	4	14.69	1	14.70	14.95	3	608	0.49%
2019/02/14	6	14.18	0	0.00	14.25	6	537	1.12%
2019/01/28	3	13.75	0	0.00	13.70	3	532	0.56%
2019/01/25	1	13.55	0	0.00	13.55	1	538	0.19%
2019/01/24	1	13.30	0	0.00	13.30	1	532	0.19%
2019/01/23	2	13.43	0	0.00	13.40	2	544	0.37%
2019/01/18	2	13.45	0	0.00	13.40	2	563	0.35%
2019/01/17	0	0.00	2	13.45	13.40	-2	575	-0.35%
2019/01/16	11	13.30	0	0.00	13.30	11	573	1.92%
2019/01/11	2	13.35	0	0.00	13.35	2	572	0.35%
2019/01/10	20	13.58	0	0.00	13.60	20	570	3.50%
2018/12/24	0	0.00	1.1	13.11	13.15	-1.1	693	-0.16%
2018/12/12	1	14.50	0	0.00	14.65	1	709	0.14%
2018/12/06	1	14.75	0	0.00	14.25	1	717	0.14%
2018/12/04	2	15.05	0	0.00	15.05	2	733	0.27%
2018/11/29	1	15.20	1	15.35	15.15	0	760	0.00%
2018/11/28	0	0.00	1	14.95	15.10	-1	875	-0.11%
2018/11/23	2	14.15	0	0.00	14.05	2	907	0.22%
2018/11/21	0	0.00	3	15.00	14.95	-3	912	-0.33%
2018/11/16	0	0.00	1	14.65	14.55	-1	918	-0.11%
2018/11/15	1	14.40	1	14.55	14.45	0	918	0.00%
2018/11/13	3	14.32	0	0.00	14.65	3	922	0.33%
2018/11/12	1	14.55	1	14.70	14.55	0	932	0.00%
2018/11/08	3	14.58	3	14.70	14.55	0	967	0.00%
2018/11/07	5	14.54	2	14.58	14.45	3	979	0.31%
2018/11/06	1	14.50	3	14.65	14.45	-2	1,009	-0.20%
2018/11/02	2	14.20	4	14.33	14.20	-2	1,007	-0.20%
2018/10/31	0	0.00	3	13.22	13.80	-3	999	-0.30%
2018/10/29	1	12.85	1	12.95	13.05	0	998	0.00%
2018/10/26	3	12.65	3	12.97	12.75	0	1,014	0.00%
2018/10/25	2	13.00	0	0.00	12.70	2	1,015	0.20%
2018/10/23	1	13.70	0	0.00	13.85	1	1,065	0.09%
2018/10/22	0	0.00	10	13.94	14.05	-10	1,069	-0.93%
2018/10/19	3	13.67	0	0.00	13.70	3	1,105	0.27%
2018/10/16	1	13.65	4	13.68	13.70	-3	1,132	-0.26%
2018/10/15	4	13.38	2	13.70	13.25	2	1,144	0.17%
2018/10/12	4	12.98	4	13.30	13.65	0	1,144	0.00%
2018/10/11	2	13.55	3	13.50	13.50	-1	1,158	-0.09%
2018/10/09	4	15.08	2	15.33	15.00	2	1,135	0.18%
2018/10/08	1	15.90	0	0.00	15.85	1	1,161	0.09%
2018/10/05	2	15.90	0	0.00	15.85	2	1,299	0.15%
2018/10/03	1	16.35	0	0.00	16.30	1	1,383	0.07%
2018/10/01	0	0.00	3	16.85	17.00	-3	1,491	-0.20%
2018/09/28	0	0.00	10	16.30	16.25	-10	1,547	-0.65%
2018/09/27	0	0.00	1	16.30	16.25	-1	1,584	-0.06%
2018/09/18	0	16.55	0	0.00	16.30	0	2,031	0.00%
2018/09/10	2	16.18	0	0.00	15.95	2	2,417	0.08%
2018/09/07	3	16.75	0	0.00	16.80	3	2,499	0.12%
2018/09/05	0	0.00	6	17.78	17.30	-6	2,891	-0.21%
2018/09/04	2	18.25	1	18.40	17.90	1	2,932	0.03%
2018/09/03	0	0.00	2	17.20	17.55	-2	2,888	-0.07%
2018/08/31	5	17.26	1	17.20	17.30	4	3,321	0.12%
2018/08/21	0	0.00	1	16.30	16.15	-1	4,652	-0.02%
2018/08/20	1	16.10	0	0.00	16.20	1	4,895	0.02%
2018/08/16	10	16.35	2	16.33	16.35	8	5,070	0.16%
2018/08/15	1	15.80	5	16.34	16.55	-4	5,064	-0.08%
2018/08/13	2	15.93	0	0.00	15.70	2	5,044	0.04%
2018/08/10	1	16.35	0	0.00	16.15	1	5,027	0.02%
2018/08/09	1	16.50	0	0.00	16.45	1	5,020	0.02%
2018/08/06	2	16.65	0	0.00	16.65	2	5,017	0.04%
2018/08/01	1	16.70	0	0.00	16.90	1	5,005	0.02%
2018/07/24	0	0.00	2	16.25	16.35	-2	4,915	-0.04%
2018/07/23	2	16.00	0	0.00	16.05	2	4,914	0.04%
2018/07/13	0	0.00	3	18.45	17.45	-3	4,860	-0.06%
2018/07/10	0	0.00	2	16.70	16.70	-2	4,632	-0.04%
2018/07/09	2	16.35	0	0.00	16.30	2	4,593	0.04%
2018/07/05	1	16.75	0	0.00	16.15	1	4,419	0.02%
2018/07/04	1	16.10	1	16.25	16.40	0	4,385	0.00%
2018/06/28	174	18.62	0	0.00	18.55	174	4,151	4.19%	大買/鉅額交易
2018/06/25	1	20.80	0	0.00	20.30	1	3,948	0.03%
2018/06/13	16	22.88	17	22.73	22.50	-1	3,474	-0.03%
2018/06/11	2	21.48	0	0.00	21.50	2	3,069	0.07%
2018/06/07	1	22.70	2	22.28	22.40	-1	2,933	-0.03%
2018/06/06	9	21.98	10	21.93	22.40	-1	2,543	-0.04%
2018/06/04	10	21.60	10	21.05	20.65	0	2,125	0.00%
2018/06/01	0	0.00	3	20.90	20.85	-3	2,076	-0.14%
2018/05/31	0	0.00	1	20.80	20.50	-1	2,025	-0.05%
2018/05/29	2	20.58	6	21.87	21.20	-4	1,859	-0.22%
2018/05/28	2	21.20	1	21.15	21.50	1	1,643	0.06%
2018/05/25	2	19.80	1	19.55	19.80	1	1,344	0.07%
2018/05/24	3	18.95	0	0.00	18.95	3	1,103	0.27%
2018/03/23	0	0.00	10	16.80	16.80	-10	1,117	-0.90%
2018/03/12	11	18.10	1	17.95	17.40	10	1,102	0.91%
2018/03/07	0	0.00	2	17.30	17.20	-2	1,015	-0.20%
2018/02/05	0	0.00	5	16.45	16.75	-5	938	-0.53%
2018/02/02	7	17.04	10	17.20	16.90	-3	934	-0.32%
2018/01/10	4	16.15	0	0.00	16.10	4	1,299	0.31%
2018/01/08	0	0.00	1	17.25	17.00	-1	1,338	-0.07%