毅嘉 (2402)-玉山-南京東路券商分點個股進出

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
35.60
漲跌
▼0.25
漲幅
-0.70%
成交量
7,239張
產業
上市電子零組件類股
323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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	2	35.88	0	0.00	35.60	2	4,274	0.05%
2024/06/20	2	35.45	1	35.75	35.75	1	4,279	0.02%
2024/06/19	3	34.73	1	35.05	34.75	2	4,237	0.05%
2024/06/18	1	35.05	0	0.00	35.00	1	4,248	0.02%
2024/06/17	1	35.60	2	35.45	35.60	-1	4,247	-0.02%
2024/06/14	1	35.00	0	0.00	34.90	1	4,211	0.02%
2024/06/11	1	34.70	0	0.00	34.55	1	4,219	0.02%
2024/06/06	1	34.25	0	0.00	34.15	1	4,220	0.02%
2024/06/04	0	0.00	5	35.63	34.65	-5	4,324	-0.12%
2024/06/03	6	35.62	0	0.00	35.80	6	4,352	0.14%
2024/05/30	1	35.15	0	0.00	34.25	1	4,348	0.02%
2024/05/29	5	35.70	0.2	35.55	35.30	4.8	4,434	0.11%
2024/05/28	0	0.00	1.1	35.01	35.50	-1.1	4,419	-0.03%
2024/05/27	0	0.00	0.2	35.00	35.00	-0.2	4,393	0.00%
2024/05/22	0.1	34.05	0.1	34.25	33.90	0	4,613	0.00%
2024/05/21	5	34.00	1.2	34.31	34.20	3.8	4,652	0.08%
2024/05/20	0	0.00	6	33.86	33.95	-6	4,647	-0.13%
2024/05/17	0	0.00	1	33.50	33.40	-1	4,662	-0.02%
2024/05/16	0	0.00	3	32.85	32.95	-3	4,746	-0.06%
2024/05/15	1.1	33.00	0	0.00	32.85	1.1	4,842	0.02%
2024/05/14	1.1	32.92	0	0.00	33.10	1.1	4,869	0.02%
2024/05/13	6.1	33.25	2	33.55	32.90	4.1	4,893	0.08%
2024/05/10	0.1	33.45	5	33.56	33.80	-4.9	4,982	-0.10%
2024/05/09	0.1	34.36	1	34.50	33.80	-0.9	4,961	-0.02%
2024/05/08	6	34.68	8	34.64	34.65	-2	4,922	-0.04%
2024/05/07	0	0.00	7	33.50	33.70	-7	4,868	-0.14%
2024/05/06	0	0.00	9	33.31	33.45	-9	4,879	-0.18%
2024/05/03	0	0.00	12	33.56	33.30	-12	4,889	-0.25%
2024/05/02	0	0.00	3	33.52	33.50	-3	4,872	-0.06%
2024/04/30	0	0.00	1	32.85	33.20	-1	4,852	-0.02%
2024/04/29	0	0.00	6	32.33	32.40	-6	4,831	-0.12%
2024/04/25	0	0.00	7	32.28	32.10	-7	4,830	-0.14%
2024/04/24	3	32.13	11	32.12	32.10	-8	4,832	-0.17%
2024/04/23	1	31.95	4	31.84	31.90	-3	4,825	-0.06%
2024/04/19	1	33.20	7	33.77	32.90	-6	4,760	-0.13%
2024/04/18	1.3	33.76	4	33.85	33.80	-2.7	4,644	-0.06%
2024/04/17	4	33.84	2	33.80	33.70	2	4,647	0.04%
2024/04/16	1	33.60	2	33.75	33.90	-1	4,692	-0.02%
2024/04/15	0	0.00	6	34.97	34.85	-6	4,585	-0.13%
2024/04/12	0	0.00	4	35.08	35.05	-4	4,552	-0.09%
2024/04/11	0	34.98	0	0.00	34.80	0	4,591	0.00%
2024/04/10	0.1	35.25	5	35.48	35.00	-4.9	4,600	-0.11%
2024/04/09	1.2	35.67	6	36.07	35.45	-4.8	4,557	-0.11%
2024/04/08	2	36.20	1	36.35	36.35	1	4,245	0.02%
2024/04/03	0	0.00	9	35.84	35.65	-9	4,116	-0.22%
2024/04/02	0	0.00	12	35.41	35.60	-12	4,039	-0.30%
2024/04/01	2	36.03	7	35.89	35.95	-5	3,891	-0.13%
2024/03/29	1	34.45	0	0.00	35.15	1	4,142	0.02%
2024/03/28	0	0.00	3	34.32	34.95	-3	4,241	-0.07%
2024/03/27	4	33.45	1	33.70	33.60	3	4,325	0.07%
2024/03/26	1	33.90	0	0.00	33.40	1	4,336	0.02%
2024/03/25	0	34.33	4	34.21	34.20	-4	4,338	-0.09%
2024/03/21	0	0.00	2	33.80	33.90	-2	4,570	-0.04%
2024/03/20	0	0.00	4	33.25	33.90	-4	4,734	-0.08%
2024/03/18	0	0.00	4	33.28	33.45	-4	5,337	-0.07%
2024/03/15	0	0.00	1	33.60	33.30	-1	6,059	-0.02%
2024/03/13	0	0.00	4	34.21	33.80	-4	6,707	-0.06%
2024/03/12	2	34.45	1	34.50	34.50	1	6,883	0.01%
2024/03/11	0	33.70	0	0.00	33.70	0	7,008	0.00%
2024/03/07	0	34.35	4	34.33	34.25	-4	7,065	-0.06%
2024/03/05	5	35.29	1	35.10	35.10	4	7,446	0.05%
2024/03/04	0	0.00	3	35.53	35.40	-3	7,491	-0.04%
2024/03/01	0	0.00	2	34.05	34.10	-2	7,620	-0.03%
2024/02/29	0	0.00	9	34.81	34.65	-9	7,631	-0.12%
2024/02/27	2	36.00	0	0.00	35.10	2	7,625	0.03%
2024/02/23	0	35.40	0	0.00	34.60	0	7,567	0.00%
2024/02/22	0	0.00	3	35.32	35.30	-3	7,786	-0.04%
2024/02/21	0	0.00	3	35.15	35.10	-3	8,184	-0.04%
2024/02/16	0	0.00	8	35.35	35.80	-8	9,285	-0.09%
2024/02/05	0	0.00	3	34.20	34.00	-3	10,386	-0.03%
2024/02/02	0	0.00	4	34.73	34.40	-4	10,466	-0.04%
2024/02/01	1	33.90	0	0.00	33.75	1	10,374	0.01%
2024/01/31	0.1	33.80	0	0.00	34.00	0.1	10,404	0.00%
2024/01/30	0	0.00	2	34.35	34.30	-2	10,438	-0.02%
2024/01/29	0	0.00	2	34.50	34.60	-2	10,443	-0.02%
2024/01/26	0	0.00	2	33.85	33.45	-2	10,454	-0.02%
2024/01/25	0.1	33.65	0	0.00	33.85	0.1	10,509	0.00%
2024/01/23	0	0.00	2	34.18	34.25	-2	10,619	-0.02%
2024/01/19	0	0.00	4	33.60	33.60	-4	10,699	-0.04%
2024/01/15	4	33.75	3	33.50	33.95	1	11,261	0.01%
2024/01/12	0	0.00	2	33.80	33.55	-2	11,335	-0.02%
2024/01/10	3	33.67	6	33.93	34.00	-3	11,567	-0.03%
2024/01/09	0	0.00	3	34.23	34.20	-3	11,610	-0.03%
2024/01/04	0	0.00	2	35.35	35.30	-2	11,679	-0.02%
2024/01/03	0	0.00	6	35.47	35.35	-6	11,787	-0.05%
2024/01/02	3	35.72	0	0.00	35.70	3	11,826	0.03%
2023/12/29	1	35.70	0	0.00	35.70	1	11,860	0.01%
2023/12/27	1	36.00	1	36.00	35.95	0	12,140	0.00%
2023/12/26	10	36.48	6	36.97	36.30	4	12,336	0.03%
2023/12/25	0	0.00	3	36.53	36.25	-3	12,057	-0.02%
2023/12/22	12	35.56	38	35.07	35.70	-26	11,921	-0.22%
2023/12/21	28	34.85	53	34.76	34.75	-25	11,818	-0.21%
2023/12/20	73	35.16	54	35.26	35.20	19	11,894	0.16%
2023/12/19	32	35.20	0	0.00	35.05	32	11,985	0.27%
2023/12/15	5	37.40	8	36.63	36.60	-3	12,010	-0.02%
2023/12/14	1	36.75	0	0.00	37.40	1	12,048	0.01%
2023/12/12	15	37.46	18	37.42	37.25	-3	11,840	-0.03%
2023/12/11	10	37.56	4	36.95	36.80	6	11,383	0.05%
2023/12/07	1	35.90	2	36.00	35.70	-1	11,208	-0.01%
2023/12/06	1	36.30	0	0.00	36.25	1	11,327	0.01%
2023/12/05	1	34.90	0	0.00	34.85	1	11,773	0.01%
2023/12/04	3	35.32	0	0.00	35.30	3	12,046	0.02%
2023/12/01	2	36.88	0	0.00	36.45	2	12,302	0.02%
2023/11/30	2	35.10	8	35.90	35.85	-6	12,638	-0.05%
2023/11/29	6	35.68	3	36.05	35.60	3	14,290	0.02%
2023/11/28	6	36.03	1	35.65	36.10	5	16,522	0.03%
2023/11/22	2	36.10	0	0.00	36.15	2	20,293	0.01%
2023/11/21	3	36.35	2	36.60	36.35	1	20,368	0.00%
2023/11/20	28	36.69	29	36.82	36.60	-1	20,319	0.00%
2023/11/17	0	0.00	6	36.02	36.00	-6	20,059	-0.03%
2023/11/16	17	35.12	13	35.09	34.70	4	19,517	0.02%
2023/11/15	4	34.74	1	33.95	33.95	3	19,319	0.02%
2023/11/14	4	34.36	2	35.05	34.50	2	19,673	0.01%
2023/11/13	5	33.80	5	34.82	35.45	0	19,395	0.00%
2023/11/10	0	32.00	0	0.00	32.50	0	19,237	0.00%
2023/11/03	3	33.03	0	0.00	32.80	3	20,326	0.01%
2023/11/02	0	0.00	1	32.90	32.85	-1	20,519	0.00%
2023/10/31	1	33.15	2	32.60	32.60	-1	20,984	0.00%
2023/10/30	2	33.80	0	0.00	34.00	2	21,817	0.01%
2023/10/27	2	33.73	0	0.00	33.85	2	22,135	0.01%
2023/10/26	2	34.53	25	34.64	34.00	-23	22,498	-0.10%
2023/10/25	3	35.73	2	35.68	35.40	1	22,754	0.00%
2023/10/24	21	35.14	20	35.30	35.50	1	22,794	0.00%
2023/10/23	39	35.98	25	35.19	34.95	14	22,825	0.06%
2023/10/20	5	34.25	2	34.30	34.55	3	22,581	0.01%
2023/10/19	7	34.86	0	0.00	34.95	7	22,606	0.03%
2023/10/18	20	35.16	11	35.00	35.15	9	22,640	0.04%
2023/10/17	0	0.00	2	36.15	35.95	-2	22,734	-0.01%
2023/10/16	5	36.47	50	36.55	36.45	-45	22,783	-0.20%
2023/10/13	6.2	37.45	2	38.25	37.10	4.2	23,006	0.02%
2023/10/12	1	37.85	0	0.00	37.90	1	23,212	0.00%
2023/10/11	7	38.20	7	37.73	37.40	0	23,273	0.00%
2023/10/06	0.1	38.85	5	38.95	38.50	-5	23,294	-0.02%
2023/10/04	2	39.28	0	0.00	39.20	2	23,520	0.01%
2023/10/03	20.2	41.30	0	0.00	39.95	20.2	23,585	0.09%
2023/10/02	77	41.17	0.1	41.50	41.10	76.9	23,642	0.33%
2023/09/28	2.1	40.19	21	40.55	40.25	-18.9	23,908	-0.08%
2023/09/27	16	39.32	10	39.50	39.60	6	25,294	0.02%
2023/09/26	20	39.31	21	39.38	39.10	-1	25,951	0.00%
2023/09/25	5	40.10	4	39.94	40.10	1	26,339	0.00%
2023/09/22	4	38.95	3	39.05	39.05	1	26,473	0.00%
2023/09/21	6	39.07	0	0.00	38.70	6	26,444	0.02%
2023/09/20	5.1	39.75	1.1	39.95	39.40	4	26,393	0.02%
2023/09/19	12	40.55	2	41.35	40.25	10	26,360	0.04%
2023/09/18	13	41.78	14	41.43	41.00	-1	26,212	0.00%
2023/09/15	4	42.26	8	41.88	42.25	-4	26,097	-0.02%
2023/09/14	3.1	41.95	15	41.97	41.65	-12	25,945	-0.05%
2023/09/13	21	42.13	3.1	41.77	41.70	17.9	25,774	0.07%
2023/09/12	11	42.08	0	0.00	41.70	11	25,605	0.04%
2023/09/11	15.1	42.60	6	42.48	41.85	9.1	25,420	0.04%
2023/09/08	2	44.10	0	0.00	43.75	2	25,207	0.01%
2023/09/07	16	44.85	15	44.52	44.30	1	24,701	0.00%
2023/09/06	9	45.62	11	46.39	45.30	-2	24,540	-0.01%
2023/09/05	46.1	46.56	35	46.43	45.70	11.1	24,342	0.05%
2023/09/04	87	46.84	81	46.72	47.20	6	23,895	0.03%
2023/09/01	120	47.56	90.1	47.62	47.45	29.9	22,551	0.13%	大買/
2023/08/31	148.1	44.49	153.1	45.14	46.95	-5	21,357	-0.02%	大買/大賣/
2023/08/30	36	40.97	67.1	41.73	42.70	-31.1	19,004	-0.16%
2023/08/29	10	39.11	19	39.11	38.85	-9	18,203	-0.05%
2023/08/28	34	37.84	13	38.07	37.70	21	17,945	0.12%
2023/08/25	9	37.37	17.2	38.33	38.50	-8.2	17,853	-0.05%
2023/08/24	12	37.03	6	37.42	37.85	6	17,823	0.03%
2023/08/23	3	38.13	8	37.79	37.50	-5	17,765	-0.03%
2023/08/22	8	36.98	12	37.60	36.80	-4	17,699	-0.02%
2023/08/21	8	37.60	2	37.40	36.85	6	17,862	0.03%
2023/08/18	63.1	38.75	6	37.68	37.60	57.1	18,033	0.32%
2023/08/17	8.1	38.69	8	39.04	39.15	0.1	17,727	0.00%
2023/08/16	0	0.00	5.3	37.86	38.20	-5.3	17,444	-0.03%
2023/08/15	7	36.80	0.3	36.60	36.90	6.7	17,176	0.04%
2023/08/14	4	36.01	2	36.35	35.65	2	17,247	0.01%
2023/08/11	6	37.27	6	36.90	36.90	0	17,764	0.00%
2023/08/10	28	36.53	2	36.30	35.95	26	17,667	0.15%
2023/08/09	7	37.74	9	37.63	37.50	-2	17,490	-0.01%
2023/08/08	35	37.37	3	37.47	36.50	32	17,362	0.18%
2023/08/07	5	37.30	2	37.40	37.40	3	17,270	0.02%
2023/08/04	2	36.35	5	36.76	37.30	-3	17,126	-0.02%
2023/08/02	12	37.06	47.1	37.67	36.35	-35.1	17,159	-0.20%
2023/08/01	0	0.00	2	36.55	36.55	-2	16,528	-0.01%
2023/07/31	10	36.82	12	36.21	35.35	-2	16,231	-0.01%
2023/07/28	2	35.65	12	36.52	36.70	-10	15,898	-0.06%
2023/07/27	1.1	35.01	1	35.25	35.25	0.1	15,663	0.00%
2023/07/25	7	35.41	10	35.32	35.10	-3	16,067	-0.02%
2023/07/21	3	34.47	28	34.94	35.05	-25	16,015	-0.16%
2023/07/20	5	34.85	9	35.22	35.40	-4	16,035	-0.02%
2023/07/19	6	33.68	4.4	33.77	33.05	1.6	15,884	0.01%
2023/07/18	7.1	35.73	27	34.71	34.25	-19.9	15,900	-0.13%
2023/07/13	5	34.98	1	35.40	34.10	4	15,907	0.03%
2023/07/12	0.3	34.75	13	34.83	34.50	-12.7	15,963	-0.08%
2023/07/11	4	35.05	2	34.90	35.00	2	16,501	0.01%
2023/07/10	2	35.20	4	35.35	35.00	-2	16,893	-0.01%
2023/07/07	13.2	34.94	16	35.13	35.05	-2.8	16,944	-0.02%
2023/07/06	79	36.64	20	36.51	35.75	59	16,811	0.35%
2023/07/05	108.3	36.43	111.1	36.56	37.45	-2.8	16,687	-0.02%	大買/大賣/
2023/07/04	6	35.81	32.2	35.97	36.75	-26.2	15,281	-0.17%
2023/07/03	31	33.37	23.2	33.80	33.45	7.8	14,893	0.05%
2023/06/30	1	32.55	7.3	32.29	32.70	-6.3	14,563	-0.04%
2023/06/29	1.1	31.01	10	31.28	31.65	-8.9	14,446	-0.06%
2023/06/28	5	30.75	4	31.10	30.65	1	14,547	0.01%
2023/06/27	2	30.20	4	30.53	30.55	-2	14,836	-0.01%
2023/06/26	2	31.05	0	0.00	31.00	2	15,116	0.01%
2023/06/21	1	31.40	0	0.00	31.65	1	16,214	0.01%
2023/06/20	2	31.00	16	31.58	31.50	-14	18,262	-0.08%
2023/06/19	1	31.25	0	0.00	31.20	1	19,040	0.01%
2023/06/16	4.3	31.15	5	31.20	31.05	-0.7	19,681	0.00%
2023/06/15	1	31.10	5	31.10	31.35	-4	19,785	-0.02%
2023/06/14	20.3	31.25	1	31.45	31.00	19.3	19,886	0.10%
2023/06/13	3	31.05	11	30.95	30.95	-8	20,017	-0.04%
2023/06/12	11	31.27	2	31.58	30.85	9	20,322	0.04%
2023/06/09	4.3	31.32	1.5	31.37	31.60	2.8	20,295	0.01%
2023/06/08	2	31.25	3	31.13	31.05	-1	20,356	0.00%
2023/06/07	27.8	31.29	9	31.46	31.15	18.8	20,440	0.09%
2023/06/06	154	32.97	105	32.37	31.95	49	20,090	0.24%	大買/大賣/
2023/06/05	3	33.85	22	35.50	35.50	-19	18,963	-0.10%
2023/06/02	0	0.00	12	32.30	32.30	-12	18,786	-0.06%
2023/06/01	8	28.88	8	29.18	29.40	0	18,659	0.00%
2023/05/31	6	28.95	7	29.11	28.90	-1	18,575	-0.01%
2023/05/30	16	28.67	9	28.87	28.85	7	18,482	0.04%
2023/05/29	3	28.47	35	28.65	28.70	-32	18,362	-0.17%
2023/05/26	4	27.76	0	0.00	27.65	4	18,216	0.02%
2023/05/25	56	28.52	18	28.35	28.20	38	18,100	0.21%
2023/05/24	6	29.50	11	29.43	29.45	-5	17,831	-0.03%
2023/05/23	4	28.90	4	28.81	28.95	0	17,510	0.00%
2023/05/22	1	27.40	5	27.85	28.15	-4	17,279	-0.02%
2023/05/19	7	27.39	8	27.41	27.20	-1	17,177	-0.01%
2023/05/18	7	27.64	0	0.00	27.50	7	17,031	0.04%
2023/05/17	121	29.21	108	28.52	27.95	13	16,818	0.08%	大買/大賣/
2023/05/16	6	28.98	39	28.89	28.65	-33	16,128	-0.20%
2023/05/15	0	0.00	8.1	28.45	28.25	-8.1	15,914	-0.05%
2023/05/12	1	27.95	1	28.85	28.90	0	15,819	0.00%
2023/05/11	58	28.13	51	27.60	27.60	7	15,633	0.04%
2023/05/10	10	28.56	12	28.49	28.70	-2	15,490	-0.01%
2023/05/09	31	28.57	7	28.78	28.30	24	15,422	0.16%
2023/05/08	4	28.86	13	28.75	29.05	-9	15,075	-0.06%
2023/05/05	2	27.40	10	27.55	27.55	-8	14,817	-0.05%
2023/05/04	8	27.33	3	27.63	27.30	5	14,790	0.03%
2023/05/03	3	27.55	4	27.58	27.80	-1	14,691	-0.01%
2023/05/02	8	28.04	3	28.55	27.90	5	14,583	0.03%
2023/04/28	28	29.13	28.3	28.46	28.35	-0.3	14,402	0.00%
2023/04/27	0	0.00	32	27.87	28.35	-32	13,940	-0.23%
2023/04/26	2.1	27.32	7	27.31	27.45	-5	13,822	-0.04%
2023/04/25	2	28.05	0	0.00	27.50	2	13,773	0.01%
2023/04/24	0	0.00	1	28.00	28.20	-1	13,620	-0.01%
2023/04/21	10.1	27.52	3	27.12	27.15	7.1	13,523	0.05%
2023/04/20	33	29.00	28	28.17	28.05	5	13,359	0.04%
2023/04/19	14.1	29.06	18	28.96	29.15	-3.9	13,065	-0.03%
2023/04/18	10	27.73	9	27.48	27.55	1	12,729	0.01%
2023/04/17	38	27.79	38	27.82	27.80	0	12,594	0.00%
2023/04/14	76	29.76	18	28.97	28.45	58	12,356	0.47%
2023/04/13	10	28.09	11	28.68	28.45	-1	11,708	-0.01%
2023/04/12	16	27.57	1	27.90	27.90	15	11,113	0.13%
2023/04/11	6.1	27.15	5	27.10	27.30	1.1	10,935	0.01%
2023/04/10	20	27.25	20	28.05	27.60	0	10,778	0.00%
2023/04/07	4	26.68	18	26.52	26.75	-14	10,380	-0.13%
2023/04/06	1	27.30	2	27.10	27.25	-1	10,281	-0.01%
2023/03/31	4	26.59	1	26.55	26.65	3	9,952	0.03%
2023/03/30	0	0.00	3	26.80	26.80	-3	9,795	-0.03%
2023/03/29	7	26.42	2	26.40	26.35	5	9,680	0.05%
2023/03/28	32.1	26.82	23	26.04	26.30	9.1	9,525	0.10%
2023/03/27	1	27.50	8	27.50	27.35	-7	9,203	-0.08%
2023/03/24	36	27.96	42	27.99	28.00	-6	8,878	-0.07%
2023/03/23	34	27.47	25	27.32	27.55	9	7,866	0.11%
2023/03/22	16	25.48	52	25.83	26.75	-36	5,732	-0.63%
2023/03/21	103	23.71	108	24.00	24.35	-5	4,907	-0.10%	大買/大賣/
2023/03/20	17	21.23	19	21.40	22.15	-2	4,181	-0.05%
2023/03/17	1	22.00	1	21.25	21.55	0	4,058	0.00%
2023/03/16	1	22.00	2	21.70	21.70	-1	3,922	-0.03%
2023/03/15	11	21.65	28	22.24	21.90	-17	3,765	-0.45%
2023/03/13	0	0.00	3	19.95	20.50	-3	3,491	-0.09%
2023/03/10	49	21.07	16.1	21.52	21.00	32.9	3,717	0.88%
2023/03/09	7	20.00	1.2	20.17	20.15	5.8	3,635	0.16%
2023/03/07	2	19.90	2	19.95	19.80	0	3,585	0.00%
2023/03/06	0	0.00	2.3	19.81	19.80	-2.3	3,550	-0.06%
2023/02/22	0	18.85	10	18.70	18.85	-10	3,662	-0.27%
2023/02/21	20	19.40	10	19.20	19.20	10	3,674	0.27%
2023/02/20	0	0.00	0.1	19.10	19.25	-0.1	3,722	0.00%
2023/02/17	0.1	18.85	0	0.00	18.90	0.1	3,718	0.00%
2023/02/16	0	0.00	3	18.95	19.00	-3	3,760	-0.08%
2023/02/09	0.2	18.55	0	0.00	18.55	0.2	4,083	0.00%
2023/02/08	2.1	18.80	0	0.00	18.75	2.1	4,262	0.05%
2023/02/07	0	0.00	14	18.93	18.85	-14	4,447	-0.31%
2023/02/06	0.1	18.77	0	0.00	18.70	0.1	4,726	0.00%
2023/02/03	3	18.62	0	0.00	18.50	3	4,902	0.06%
2023/02/02	3	18.55	0	0.00	18.50	3	4,906	0.06%
2023/02/01	1	18.00	0	0.00	18.00	1	4,901	0.02%
2023/01/30	5	17.75	0	0.00	17.80	5	5,019	0.10%
2023/01/13	2	17.80	0	0.00	17.60	2	5,213	0.04%
2022/12/28	1	18.35	1	18.50	18.15	0	5,802	0.00%
2022/12/27	0.2	18.30	0	0.00	18.45	0.2	5,914	0.00%
2022/12/20	0	0.00	113	18.34	17.80	-113	5,933	-1.90%	大賣/鉅額交易
2022/12/19	0	0.00	3	18.60	18.30	-3	5,925	-0.05%
2022/12/16	8.1	19.00	2	19.20	18.90	6.1	5,886	0.10%
2022/12/15	0	0.00	0.1	19.50	19.55	-0.1	5,836	0.00%
2022/12/13	0.1	18.88	0	0.00	18.90	0.1	5,729	0.00%
2022/12/12	0	18.90	0	0.00	19.05	0	5,746	0.00%
2022/12/09	0.2	19.08	0	0.00	19.05	0.2	5,803	0.00%
2022/12/08	2.1	19.24	1	19.30	19.40	1.1	5,866	0.02%
2022/12/07	3	19.05	3	18.95	19.10	0	6,200	0.00%
2022/12/06	1	19.30	1	19.40	19.05	0	6,314	0.00%
2022/12/05	19.7	19.66	16	19.15	19.20	3.7	6,362	0.06%
2022/12/02	10	19.76	1	19.75	19.85	9	6,552	0.14%
2022/12/01	0	0.00	0.8	19.03	19.05	-0.8	6,514	-0.01%
2022/11/30	0.2	17.97	0	0.00	18.05	0.2	6,424	0.00%
2022/11/25	0	0.00	5	18.40	18.10	-5	6,304	-0.08%
2022/11/23	3.2	17.77	0	0.00	17.75	3.2	6,138	0.05%
2022/11/22	1.1	17.95	0	0.00	17.95	1.1	6,105	0.02%
2022/11/21	2	18.38	0	0.00	18.35	2	6,049	0.03%
2022/11/16	0.2	17.79	0.5	17.90	17.75	-0.3	5,843	-0.01%
2022/11/14	0	0.00	7	18.45	18.45	-7	5,722	-0.12%
2022/11/11	1	18.95	1	18.75	18.55	0	5,684	0.00%
2022/11/10	0.1	18.88	1	18.80	18.75	-0.9	5,613	-0.02%
2022/11/08	2	19.03	1	18.75	19.00	1	5,488	0.02%
2022/11/07	112	19.34	1	19.10	19.10	111	5,360	2.07%	大買/鉅額交易
2022/11/03	1.5	18.80	7	19.11	18.80	-5.5	5,022	-0.11%
2022/11/02	5	18.30	0	0.00	18.80	5	4,812	0.10%
2022/10/21	1	17.65	2	17.60	17.00	-1	3,889	-0.03%
2022/10/20	2	17.55	0	0.00	17.50	2	3,828	0.05%
2022/10/19	10	17.54	2	17.70	17.45	8	3,618	0.22%
2022/10/18	4	18.00	7	17.82	17.70	-3	3,549	-0.08%
2022/10/17	3	18.12	0	0.00	18.20	3	3,478	0.09%
2022/10/03	0	0.00	9	16.85	17.00	-9	2,868	-0.31%
2022/09/27	0	0.00	18	16.60	16.95	-18	2,767	-0.65%
2022/09/23	0	0.00	5	17.15	17.00	-5	2,701	-0.19%
2022/09/22	9	17.20	1	17.10	17.35	8	2,681	0.30%
2022/09/19	1	17.05	1	17.40	16.80	0	2,547	0.00%
2022/09/16	8	17.75	27	17.64	17.30	-19	2,490	-0.76%
2022/09/15	20	18.19	9	18.05	17.85	11	2,403	0.46%
2022/09/14	30	18.33	21	18.65	18.20	9	2,290	0.39%
2022/09/13	9	18.12	0	0.00	17.95	9	1,901	0.47%
2022/09/08	2	18.15	22	17.89	18.00	-20	1,559	-1.28%
2022/09/07	23	16.75	10	16.75	17.90	13	1,181	1.10%
2022/09/06	10	16.55	0	0.00	16.75	10	709	1.41%
2022/09/05	0	0.00	0	15.35	15.25	0	510	0.00%
2022/08/26	0	0.00	2	15.70	15.70	-2	502	-0.40%
2022/08/24	0	0.00	1	15.80	15.90	-1	497	-0.20%
2022/08/19	0	0.00	0.1	15.75	15.80	-0.1	478	-0.01%
2022/08/18	1	15.65	0	0.00	15.70	1	472	0.21%
2022/08/11	2	14.95	0	0.00	14.95	2	384	0.52%
2022/06/13	0.1	15.70	0	0.00	15.50	0.1	381	0.02%
2022/05/26	0	15.50	0	0.00	15.40	0	409	0.01%
2022/05/13	0	15.10	0	0.00	14.85	0	458	0.00%
2022/04/29	1	15.50	0	0.00	15.60	1	525	0.19%
2022/04/27	0	0.00	2	15.45	15.50	-2	534	-0.37%
2022/04/25	0	0.00	10	15.80	15.75	-10	536	-1.86%
2022/04/20	10	16.50	0	0.00	16.30	10	547	1.83%
2022/03/04	0	17.00	0	0.00	16.55	0	834	0.00%
2022/02/18	0	0.00	10	17.00	17.05	-10	908	-1.10%
2022/01/24	2	15.80	0	0.00	16.00	2	893	0.22%
2021/12/30	2	17.15	0	0.00	17.10	2	826	0.24%
2021/11/26	4	16.50	0	0.00	16.50	4	710	0.56%
2021/11/24	0.1	17.10	0	0.00	16.90	0.1	704	0.01%
2021/11/17	0	0.00	4	17.13	17.00	-4	686	-0.58%
2021/11/16	0	0.00	1	16.75	16.70	-1	666	-0.15%
2021/11/11	2	16.40	0	0.00	16.40	2	670	0.30%
2021/10/28	0	0.00	1	16.30	16.35	-1	950	-0.11%
2021/10/15	0.1	15.20	0	0.00	15.25	0.1	1,343	0.01%
2021/10/06	2	15.10	0	0.00	14.90	2	1,700	0.12%
2021/10/01	2	15.95	2	16.05	15.65	0	1,930	0.00%
2021/09/30	0	0.00	10	16.15	16.15	-10	1,959	-0.51%
2021/09/29	1	16.05	0	0.00	15.95	1	2,005	0.05%
2021/09/22	0.1	16.40	0	0.00	16.00	0.1	2,243	0.00%
2021/09/01	0	0.00	3	17.45	17.50	-3	2,844	-0.11%
2021/08/27	3	17.18	0	0.00	17.15	3	2,884	0.10%
2021/08/18	1	16.65	0	0.00	16.85	1	2,938	0.03%
2021/08/06	10	18.90	0	0.00	18.75	10	2,951	0.34%
2021/07/30	0	0.00	0	19.05	18.85	0	2,998	0.00%
2021/07/29	5	19.05	0	0.00	19.25	5	3,002	0.17%
2021/07/28	1	18.95	0	0.00	19.35	1	3,018	0.03%
2021/07/23	0	0.00	2	20.25	20.10	-2	3,404	-0.06%
2021/07/22	0	0.00	4	19.90	20.10	-4	3,434	-0.12%
2021/07/21	1	19.20	0	0.00	19.15	1	3,477	0.03%
2021/07/20	1	19.80	0	0.00	19.90	1	3,496	0.03%
2021/07/19	0	0.00	5	20.25	20.35	-5	3,555	-0.14%
2021/07/14	2	20.00	2	20.40	20.45	0	4,053	0.00%
2021/07/13	2.5	20.52	11	20.56	19.95	-8.5	4,109	-0.21%
2021/07/12	0	0.00	10	20.15	20.30	-10	4,051	-0.25%
2021/07/09	5	19.90	7	19.56	19.55	-2	3,959	-0.05%
2021/07/08	6	19.45	2	19.80	19.85	4	3,978	0.10%
2021/07/07	3	19.20	0	0.00	19.20	3	4,017	0.07%
2021/07/06	0	0.00	2	19.80	19.65	-2	4,113	-0.05%
2021/07/05	2	19.90	0	0.00	19.95	2	4,146	0.05%
2021/07/02	0	0.00	1	19.25	19.35	-1	4,104	-0.02%
2021/07/01	2	19.08	1	19.25	18.85	1	4,254	0.02%
2021/06/29	0	0.00	3	19.32	19.05	-3	4,291	-0.07%
2021/06/28	0	0.00	2	19.50	19.30	-2	4,334	-0.05%
2021/06/25	6	19.47	8	19.28	19.20	-2	4,372	-0.05%
2021/06/24	5	19.58	32	19.60	19.60	-27	4,372	-0.62%
2021/06/23	34	19.85	3	19.32	19.95	31	4,363	0.71%
2021/06/22	7	19.13	6	19.15	19.10	1	4,258	0.02%
2021/06/21	2	18.40	0	0.00	19.55	2	4,263	0.05%
2021/06/17	1	18.40	1	18.15	18.30	0	4,760	0.00%
2021/06/16	1	18.10	1	18.10	18.00	0	5,225	0.00%
2021/06/15	1	18.00	0	0.00	17.95	1	5,306	0.02%
2021/06/09	1	17.75	0	0.00	17.70	1	5,657	0.02%
2021/06/08	2	17.80	0	0.00	17.60	2	5,968	0.03%
2021/05/25	1	16.80	1	16.80	16.75	0	6,304	0.00%
2021/05/21	0	0.00	1	15.90	16.15	-1	6,324	-0.02%
2021/05/20	1	15.75	0	0.00	15.65	1	6,345	0.02%
2021/05/10	0	0.00	2	18.25	18.20	-2	6,170	-0.03%
2021/05/04	0	0.00	1	18.00	18.10	-1	6,179	-0.02%
2021/04/29	3	20.62	1	21.00	20.50	2	5,987	0.03%
2021/04/28	0	0.00	3	21.05	21.00	-3	5,612	-0.05%
2021/04/26	2	20.55	1	20.55	20.40	1	5,476	0.02%
2021/04/23	1	20.55	1	20.70	20.70	0	5,424	0.00%
2021/04/22	1	21.90	5	22.14	21.00	-4	5,370	-0.07%
2021/04/21	10	20.95	6	21.00	21.10	4	5,014	0.08%
2021/04/20	1	20.70	3	21.00	20.60	-2	4,902	-0.04%
2021/04/16	0	20.25	0	0.00	20.20	0	4,730	0.00%
2021/04/15	2	19.70	0	0.00	19.70	2	4,667	0.04%
2021/04/13	3	19.87	2	20.15	19.55	1	4,846	0.02%
2021/04/09	2	19.90	0	0.00	19.95	2	4,755	0.04%
2021/04/07	7	19.98	0	0.00	20.15	7	4,651	0.15%
2021/04/06	2	19.30	0	0.00	19.20	2	4,490	0.04%
2021/04/01	0	20.00	0	0.00	19.15	0	4,467	0.00%
2021/03/25	0	0.00	1	18.95	18.90	-1	4,401	-0.02%
2021/03/24	5	19.15	0	0.00	19.15	5	4,309	0.12%
2021/03/23	1	20.05	1	19.80	19.45	0	4,205	0.00%
2021/03/22	2.1	21.35	0	0.00	20.75	2.1	3,963	0.05%
2021/03/19	7	20.70	9	20.92	21.15	-2	3,608	-0.06%
2021/03/18	6	19.49	0	0.00	19.25	6	3,134	0.19%
2021/03/17	10	19.65	10	19.52	19.55	0	3,085	0.00%
2021/03/15	0	0.00	1	18.80	19.05	-1	2,842	-0.04%
2021/03/12	2	19.23	0	0.00	18.95	2	2,795	0.07%
2021/02/25	25	18.15	22	18.15	17.75	3	2,587	0.12%
2021/02/22	0	0.00	9	17.60	17.80	-9	2,444	-0.37%
2021/02/19	0	0.00	1	17.45	17.55	-1	2,422	-0.04%
2021/02/17	0	0.00	2	16.85	16.90	-2	2,411	-0.08%
2021/02/04	0	0.00	1	16.50	16.50	-1	2,409	-0.04%
2021/02/03	1	16.30	0	0.00	16.25	1	2,488	0.04%
2021/02/02	0	0.00	1	16.05	16.20	-1	2,493	-0.04%
2021/01/28	4	17.23	0	0.00	16.70	4	2,482	0.16%
2021/01/22	1	16.30	0	0.00	16.35	1	2,459	0.04%
2021/01/21	1	16.70	0	0.00	16.25	1	2,469	0.04%
2021/01/18	1	16.65	0	0.00	17.30	1	2,499	0.04%
2021/01/12	1	17.25	0	0.00	17.20	1	2,625	0.04%
2021/01/11	2	17.65	0	0.00	17.60	2	2,713	0.07%
2021/01/07	1	18.60	0	0.00	18.35	1	3,254	0.03%
2021/01/06	0	0.00	1	18.55	19.00	-1	3,299	-0.03%
2021/01/05	5	18.75	1	18.70	18.70	4	3,184	0.13%
2021/01/04	1	18.50	0	0.00	18.50	1	3,161	0.03%
2020/12/25	1	17.60	6	17.73	17.60	-5	3,500	-0.14%
2020/12/24	6	18.03	0	0.00	17.95	6	3,481	0.17%
2020/12/23	1	16.90	0	0.00	17.75	1	3,350	0.03%
2020/12/22	2	17.38	1	17.25	16.90	1	3,344	0.03%
2020/12/18	1	17.10	0	0.00	17.20	1	3,352	0.03%
2020/12/14	1	17.15	0	0.00	17.30	1	3,373	0.03%
2020/12/07	0	0.00	3	18.35	18.70	-3	3,305	-0.09%
2020/12/03	0	0.00	10	18.45	18.35	-10	3,191	-0.31%
2020/11/30	0	0.00	1	18.70	18.40	-1	3,246	-0.03%
2020/11/27	1	18.55	0	0.00	18.55	1	3,251	0.03%
2020/11/26	0	0.00	2	18.70	18.75	-2	3,326	-0.06%
2020/11/25	1	18.20	4	18.43	18.10	-3	3,314	-0.09%
2020/11/24	3	18.27	0	0.00	18.10	3	3,335	0.09%
2020/11/23	3	18.07	0	0.00	18.10	3	3,336	0.09%
2020/11/20	1	17.95	0	0.00	17.95	1	3,331	0.03%
2020/11/18	0	0.00	12	17.30	17.35	-12	3,312	-0.36%
2020/11/16	5	17.55	0	0.00	17.45	5	3,437	0.15%
2020/11/11	25	18.18	20	17.98	17.90	5	3,659	0.14%
2020/11/06	0	0.00	2	17.35	17.35	-2	3,617	-0.06%
2020/11/03	1	17.50	0	0.00	17.60	1	3,743	0.03%
2020/10/27	1	18.55	0	0.00	18.50	1	3,932	0.03%
2020/10/26	5	18.68	20	18.60	18.55	-15	3,984	-0.38%
2020/10/23	1	19.20	0	0.00	18.95	1	4,222	0.02%
2020/10/22	0	0.00	5	19.25	19.30	-5	4,382	-0.11%
2020/10/20	2	18.95	0	0.00	19.00	2	4,356	0.05%
2020/10/19	20	19.35	23	19.33	19.45	-3	4,317	-0.07%
2020/10/16	9	19.21	2	19.30	18.80	7	4,208	0.17%
2020/10/15	2	19.88	1	20.15	19.10	1	4,026	0.02%
2020/10/13	0	0.00	2	18.50	18.95	-2	3,634	-0.06%
2020/10/12	15	18.08	0	0.00	18.10	15	3,556	0.42%
2020/10/08	12	18.19	0	0.00	18.10	12	3,520	0.34%
2020/09/28	0	0.00	3	16.00	15.90	-3	3,104	-0.10%
2020/09/17	3	16.95	0	0.00	16.80	3	3,225	0.09%
2020/09/07	0	0.00	2	17.00	17.00	-2	3,188	-0.06%
2020/08/28	0	0.00	1	16.85	16.75	-1	3,238	-0.03%
2020/08/27	0	0.00	4	16.70	16.50	-4	3,201	-0.12%
2020/08/20	0	0.00	1	15.65	16.10	-1	3,219	-0.03%
2020/08/18	4	16.70	0	0.00	16.65	4	3,070	0.13%
2020/08/17	0	0.00	6	17.25	16.90	-6	3,026	-0.20%
2020/08/14	0	0.00	6	16.45	16.25	-6	2,873	-0.21%
2020/08/13	6	16.25	0	0.00	15.90	6	2,832	0.21%
2020/07/31	0	0.00	5	15.55	15.70	-5	2,407	-0.21%
2020/07/29	0	0.00	2	15.30	14.85	-2	2,288	-0.09%
2020/07/16	0	0.00	15	13.70	13.80	-15	1,727	-0.87%
2020/07/15	1	13.80	0	0.00	13.85	1	1,697	0.06%
2020/07/14	1	13.80	0	0.00	13.80	1	1,761	0.06%
2020/07/10	13	13.80	0	0.00	13.70	13	1,789	0.73%
2020/07/08	2	14.00	0	0.00	14.20	2	1,784	0.11%
2020/06/22	0	0.00	2	13.30	13.30	-2	1,698	-0.12%
2020/06/16	0	0.00	1	12.90	12.95	-1	1,729	-0.06%
2020/06/10	2	13.80	1	14.00	14.00	1	1,754	0.06%
2020/06/04	2	13.53	0	0.00	13.40	2	1,562	0.13%
2020/05/28	1	13.35	1	13.55	13.20	0	1,539	0.00%
2020/05/18	0	0.00	1	12.45	12.55	-1	1,420	-0.07%
2020/05/13	1	12.90	0	0.00	12.90	1	1,400	0.07%
2020/05/06	2	12.80	0	0.00	12.90	2	1,375	0.15%
2020/04/29	2	13.35	2	13.25	13.20	0	1,344	0.00%
2020/04/24	0	0.00	30	12.80	12.95	-30	1,362	-2.20%
2020/04/17	32	13.55	11	13.37	13.30	21	1,357	1.55%
2020/04/16	11	13.02	2	13.15	13.15	9	1,295	0.69%
2020/03/16	0	0.00	1	10.45	10.05	-1	992	-0.10%
2020/03/03	4	14.58	0	0.00	14.50	4	889	0.45%
2020/01/13	0	0.00	1	17.00	17.45	-1	1,391	-0.07%
2020/01/10	0	0.00	11	16.81	16.90	-11	1,381	-0.80%
2020/01/09	0	0.00	2	16.73	16.70	-2	1,361	-0.15%
2020/01/08	0	0.00	3	16.43	16.40	-3	1,367	-0.22%
2020/01/07	0	0.00	2	16.55	16.55	-2	1,380	-0.14%
2019/12/27	0	0.00	1	16.50	16.60	-1	1,439	-0.07%
2019/12/26	0	0.00	1	16.35	16.35	-1	1,474	-0.07%
2019/12/25	0	0.00	1	16.40	16.40	-1	1,510	-0.07%
2019/12/12	10	16.60	0	0.00	16.60	10	1,755	0.57%
2019/12/06	0	0.00	10	16.90	16.70	-10	1,748	-0.57%
2019/11/29	3	17.50	11	17.75	17.50	-8	1,755	-0.46%
2019/11/25	0	0.00	1	17.50	17.65	-1	1,834	-0.05%
2019/11/19	7	16.97	0	0.00	17.05	7	1,812	0.39%
2019/11/18	10	16.70	0	0.00	17.00	10	1,821	0.55%
2019/11/06	0	0.00	2	17.23	17.10	-2	1,773	-0.11%
2019/11/01	1	18.05	0	0.00	18.05	1	1,712	0.06%
2019/10/31	0	0.00	1	17.65	17.65	-1	1,695	-0.06%
2019/10/29	9	18.24	0	0.00	18.20	9	1,623	0.55%
2019/10/28	7	18.31	13	18.72	19.00	-6	1,527	-0.39%
2019/10/25	4	17.78	0	0.00	17.75	4	1,437	0.28%
2019/10/23	1	17.95	5	17.82	18.00	-4	1,397	-0.29%
2019/09/27	1	17.10	1	16.80	16.85	0	1,245	0.00%
2019/09/25	0	0.00	3	16.85	16.85	-3	1,053	-0.28%
2019/09/24	0	0.00	1	16.65	16.60	-1	1,006	-0.10%
2019/09/20	0	0.00	1	16.50	16.50	-1	974	-0.10%
2019/09/17	0	0.00	1	16.35	16.30	-1	951	-0.11%
2019/09/12	1	16.75	0	0.00	16.75	1	947	0.11%
2019/09/05	1	16.65	1	16.85	16.85	0	906	0.00%
2019/08/30	1	16.90	0	0.00	16.45	1	835	0.12%
2019/08/23	0	0.00	2	16.40	16.45	-2	708	-0.28%
2019/07/19	0	0.00	4	16.30	16.20	-4	1,039	-0.38%
2019/07/12	1	16.60	1	16.20	16.35	0	1,094	0.00%
2019/07/11	1	16.60	0	0.00	16.65	1	1,094	0.09%
2019/07/09	2	15.20	0	0.00	15.05	2	1,057	0.19%
2019/06/12	0	0.00	0	14.75	14.85	0	1,734	0.00%
2019/06/10	1	14.50	0	0.00	14.50	1	1,757	0.06%
2019/05/31	0	0.00	5	14.60	14.60	-5	1,779	-0.28%
2019/05/21	0	0.00	5	14.00	14.65	-5	1,973	-0.25%
2019/05/14	0	0.00	10	14.50	14.95	-10	2,032	-0.49%
2019/04/26	1	17.35	1	17.20	17.00	0	1,797	0.00%
2019/04/18	0	0.00	10	16.75	16.00	-10	1,528	-0.65%
2019/04/17	0	0.00	35	16.63	16.55	-35	1,522	-2.30%
2019/04/16	45	16.59	0	0.00	16.55	45	1,475	3.05%
2019/04/15	0	0.00	1	16.00	15.90	-1	1,417	-0.07%
2019/04/03	1	15.90	10	15.80	15.80	-9	1,316	-0.68%
2019/04/02	0	0.00	2	15.75	15.90	-2	1,291	-0.15%
2019/03/29	3	15.72	1	16.00	15.80	2	1,207	0.17%
2019/03/28	0	0.00	18	15.13	15.40	-18	975	-1.85%
2019/03/15	0	0.00	10	14.00	13.80	-10	779	-1.28%
2019/03/08	10	13.90	0	0.00	13.90	10	783	1.28%
2019/03/07	0	0.00	1	14.20	14.05	-1	782	-0.13%
2019/03/06	1	14.50	0	0.00	14.40	1	783	0.13%
2019/03/05	1	14.30	0	0.00	14.30	1	786	0.13%
2019/02/21	10	14.60	0	0.00	14.70	10	761	1.31%
2019/02/20	10	15.05	0	0.00	15.05	10	735	1.36%
2019/02/19	0	0.00	2	14.55	14.95	-2	608	-0.33%
2019/02/14	2	14.20	0	0.00	14.25	2	537	0.37%
2019/02/12	0	0.00	5	13.70	13.80	-5	524	-0.95%
2019/01/28	0	0.00	5	13.60	13.70	-5	532	-0.94%
2019/01/04	2	12.70	0	0.00	12.70	2	570	0.35%
2018/12/26	2	13.00	0	0.00	12.85	2	654	0.31%
2018/12/22	5	13.22	0	0.00	13.25	5	706	0.71%
2018/12/19	0	0.00	10	13.75	13.75	-10	709	-1.41%
2018/12/03	10	15.40	0	0.00	15.45	10	728	1.37%
2018/11/30	0	0.00	2	15.20	15.20	-2	727	-0.27%
2018/11/28	1	15.00	0	0.00	15.10	1	875	0.11%
2018/11/12	0	0.00	5	14.80	14.55	-5	932	-0.54%
2018/10/25	0	0.00	1	13.00	12.70	-1	1,015	-0.10%
2018/10/12	3	13.65	3	12.80	13.65	0	1,144	0.00%
2018/10/11	0	0.00	4.1	13.50	13.50	-4.1	1,158	-0.35%
2018/10/09	1	15.30	0	0.00	15.00	1	1,135	0.09%
2018/10/05	0	0.00	8	15.53	15.85	-8	1,299	-0.62%
2018/10/04	1	16.15	0	0.00	16.30	1	1,351	0.07%
2018/09/25	1	16.25	0	0.00	16.30	1	1,815	0.06%
2018/09/12	0	0.00	5	16.15	16.15	-5	2,322	-0.22%
2018/09/05	5	17.45	0	0.00	17.30	5	2,891	0.17%
2018/09/03	10	17.33	0	0.00	17.55	10	2,888	0.35%
2018/08/23	1	16.50	0	0.00	16.45	1	4,090	0.02%
2018/08/22	0	0.00	1	16.15	16.35	-1	4,327	-0.02%
2018/08/16	0	0.00	1	16.10	16.35	-1	5,070	-0.02%
2018/08/15	0	0.00	13	16.45	16.55	-13	5,064	-0.26%
2018/08/14	1	16.05	0	0.00	16.25	1	5,050	0.02%
2018/08/09	0	0.00	1	16.45	16.45	-1	5,020	-0.02%
2018/07/31	11	16.90	0	0.00	16.60	11	5,003	0.22%
2018/07/30	1	16.95	0	0.00	17.00	1	4,955	0.02%
2018/07/23	0	0.00	7	16.03	16.05	-7	4,914	-0.14%
2018/07/20	0	0.00	5	16.15	16.20	-5	4,916	-0.10%
2018/07/19	5	16.40	0	0.00	16.40	5	4,905	0.10%
2018/07/13	13	18.25	12	18.53	17.45	1	4,860	0.02%
2018/07/09	6	16.55	0	0.00	16.30	6	4,593	0.13%
2018/07/06	7	15.96	12	15.70	16.65	-5	4,487	-0.11%
2018/07/04	2	16.35	0	0.00	16.40	2	4,385	0.05%
2018/07/03	10	16.93	0	0.00	16.45	10	4,369	0.23%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	1	18.90	1	18.60	18.55	0	4,151	0.00%
2018/06/27	5	19.95	0	0.00	19.70	5	4,062	0.12%
2018/06/22	27	21.96	35	22.11	21.60	-8	3,876	-0.21%
2018/06/20	0	0.00	100	20.74	21.00	-100	3,700	-2.70%
2018/06/19	0	0.00	1	21.70	21.35	-1	3,653	-0.03%
2018/06/13	128	22.52	19	23.08	22.50	109	3,474	3.14%	大買/鉅額交易
2018/06/12	3	22.02	2	21.93	21.90	1	3,191	0.03%
2018/06/11	1	22.20	0	0.00	21.50	1	3,069	0.03%
2018/06/08	10	21.90	7	21.79	21.85	3	3,002	0.10%
2018/06/07	20	22.40	4	22.21	22.40	16	2,933	0.55%
2018/06/06	3	22.35	19	22.27	22.40	-16	2,543	-0.63%
2018/06/05	6	20.71	0	0.00	20.40	6	2,171	0.28%
2018/06/04	25	21.09	0	0.00	20.65	25	2,125	1.18%
2018/06/01	2	21.15	7	21.00	20.85	-5	2,076	-0.24%
2018/05/31	5	21.30	0	0.00	20.50	5	2,025	0.25%
2018/05/30	6	21.26	5	20.80	21.05	1	1,945	0.05%
2018/05/29	2	20.43	76	20.60	21.20	-74	1,859	-3.98%
2018/05/28	10	21.08	19	21.33	21.50	-9	1,643	-0.55%
2018/05/25	1	19.50	1	19.65	19.80	0	1,344	0.00%
2018/05/24	0	0.00	21	18.72	18.95	-21	1,103	-1.90%
2018/05/11	0.1	16.70	0	0.00	16.60	0.1	980	0.01%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/03	0	17.05	0	0.00	17.00	0	1,055	0.00%
2018/03/23	1	16.80	0	0.00	16.80	1	1,117	0.09%
2018/03/20	2	17.90	2	17.75	17.75	0	1,109	0.00%
2018/03/14	5	17.78	0	0.00	17.70	5	1,106	0.45%
2018/03/07	0	0.00	2	17.45	17.20	-2	1,015	-0.20%
2018/03/05	1	16.35	0	0.00	16.30	1	995	0.10%
2018/03/02	2	16.80	0	0.00	16.75	2	993	0.20%
2018/03/01	0	0.00	1	17.35	17.35	-1	981	-0.10%
2018/02/27	1	17.00	0	0.00	17.15	1	959	0.10%
2018/02/09	1	14.60	0	0.00	15.55	1	947	0.11%
2018/02/06	1	15.20	2	15.90	15.50	-1	961	-0.10%
2018/02/02	0	0.00	12	17.00	16.90	-12	934	-1.28%
2018/02/01	12	16.52	0	0.00	16.60	12	877	1.37%
2018/01/23	0	0.00	1	16.30	16.20	-1	1,014	-0.10%
2018/01/08	1	17.25	0	0.00	17.00	1	1,338	0.07%