毅嘉 (2402)-群益金鼎-敦南券商分點個股進出

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
40.70
漲跌
▲0.50
漲幅
+1.24%
成交量
1,985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:13:30

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	3	40.55	7	40.69	40.70	-4	11,771	-0.03%
2024/11/19	7	40.34	3	40.45	40.30	4	11,953	0.03%
2024/11/14	10	40.10	0	0.00	40.15	10	12,102	0.08%
2024/11/13	5	41.85	5	41.25	41.00	0	12,082	0.00%
2024/11/12	0	0.00	1	40.75	40.55	-1	12,157	-0.01%
2024/11/08	3	41.50	3	41.40	41.50	0	12,223	0.00%
2024/11/07	1	41.60	0	0.00	41.95	1	12,277	0.01%
2024/11/06	3	41.35	0	0.00	41.10	3	12,321	0.02%
2024/11/01	0.2	40.30	5	40.10	40.30	-4.9	12,793	-0.04%
2024/10/30	0	0.00	5	40.86	40.30	-5	13,002	-0.04%
2024/10/29	5	41.27	7	41.04	41.10	-2	13,097	-0.02%
2024/10/28	5	40.85	7	40.98	41.05	-2	13,123	-0.02%
2024/10/25	21.2	42.62	6	42.78	42.10	15.2	13,095	0.12%
2024/10/24	1.2	42.83	6	42.95	42.55	-4.8	13,197	-0.04%
2024/10/23	0.5	43.75	0	0.00	43.95	0.5	13,204	0.00%
2024/10/22	0	0.00	3	43.80	43.85	-3	13,317	-0.02%
2024/10/21	12.5	44.06	6	43.75	43.35	6.5	13,529	0.05%
2024/10/18	33	44.59	17	44.69	43.85	16	13,953	0.11%
2024/10/17	128	46.06	107	46.01	46.10	21	13,982	0.15%	大買/大賣/
2024/10/16	12	43.55	17	43.45	43.85	-5	14,568	-0.03%
2024/10/15	10	44.00	5	44.20	43.45	5	14,686	0.03%
2024/10/14	0	0.00	30	44.30	44.40	-30	14,726	-0.20%
2024/10/11	11	44.86	9	44.19	43.50	2	14,865	0.01%
2024/10/09	25	45.18	18.1	44.73	44.35	6.9	14,835	0.05%
2024/10/08	66	44.24	68	44.00	43.85	-2	14,561	-0.01%
2024/10/07	11	43.65	56.2	43.75	43.00	-45.2	14,349	-0.31%
2024/10/04	5	41.65	8	42.11	42.90	-3	14,030	-0.02%
2024/10/01	10	42.66	1	42.85	42.95	9	14,083	0.06%
2024/09/30	1	41.40	8	41.61	41.25	-7	14,188	-0.05%
2024/09/27	14	42.52	16	42.26	42.05	-2	14,972	-0.01%
2024/09/26	6	42.90	9	42.77	42.40	-3	15,667	-0.02%
2024/09/25	20.2	42.65	14	42.71	43.00	6.2	15,603	0.04%
2024/09/24	2	41.52	5	41.25	41.65	-3	15,455	-0.02%
2024/09/23	0	0.00	5	41.31	40.95	-5	15,428	-0.03%
2024/09/20	3	41.77	1	41.60	41.10	2	15,491	0.01%
2024/09/19	7	41.13	0	0.00	41.35	7	15,487	0.05%
2024/09/18	0.2	40.85	0	0.00	40.55	0.2	15,442	0.00%
2024/09/16	0.2	41.75	0	0.00	41.60	0.2	15,385	0.00%
2024/09/13	4	41.94	8	41.68	41.50	-4	15,392	-0.03%
2024/09/12	6	41.90	7.3	42.14	41.95	-1.3	15,323	-0.01%
2024/09/11	6	41.18	0	0.00	40.40	6	15,222	0.04%
2024/09/10	6.2	41.90	3	41.85	41.00	3.2	15,186	0.02%
2024/09/09	22	40.29	26	40.83	41.95	-4	14,965	-0.03%
2024/09/06	49.2	40.36	25.1	40.55	40.25	24.1	14,776	0.16%
2024/09/05	30	41.79	20	40.74	40.20	10	14,668	0.07%
2024/09/04	36	42.35	33.2	41.61	41.80	2.8	14,408	0.02%
2024/09/03	8	44.41	8.7	44.51	43.85	-0.7	14,087	-0.01%
2024/09/02	12	45.20	1	44.70	44.25	11	13,922	0.08%
2024/08/30	23	46.04	57	45.62	45.50	-34	13,609	-0.25%
2024/08/29	33.3	46.16	37	46.24	46.05	-3.7	13,406	-0.03%
2024/08/28	67	46.03	77	46.00	46.00	-10	13,204	-0.08%
2024/08/27	108	45.54	94	45.49	45.90	14	12,545	0.11%	大買/
2024/08/26	62	45.20	96	45.37	44.10	-34	11,742	-0.29%
2024/08/23	17.1	41.56	18	40.63	43.90	-0.9	10,650	-0.01%
2024/08/22	16.2	40.00	8	39.84	39.95	8.2	10,353	0.08%
2024/08/21	6	38.83	8	39.24	38.75	-2	10,256	-0.02%
2024/08/20	1	39.40	27	39.34	39.00	-26	10,226	-0.25%
2024/08/19	0	0.00	6.1	38.23	38.40	-6.1	10,138	-0.06%
2024/08/16	0	0.00	2	38.38	38.05	-2	10,114	-0.02%
2024/08/14	1	37.90	2	38.15	37.80	-1	10,086	-0.01%
2024/08/13	8.1	37.92	2	37.80	38.75	6.1	9,976	0.06%
2024/08/12	6	38.40	0	0.00	37.65	6	9,925	0.06%
2024/08/09	8	38.43	8	38.48	37.95	0	9,878	0.00%
2024/08/08	12	37.29	1	37.10	36.80	11	9,801	0.11%
2024/08/07	7	36.80	1	36.40	37.10	6	9,743	0.06%
2024/08/06	0	0.00	7	33.95	35.05	-7	9,645	-0.07%
2024/08/05	1	36.30	7	36.95	36.00	-6	9,462	-0.06%
2024/08/02	27	40.84	6	40.93	40.00	21	9,342	0.22%
2024/08/01	7	40.95	7	40.92	41.70	0	9,115	0.00%
2024/07/31	16	39.68	1	38.95	40.20	15	8,978	0.17%
2024/07/30	9	37.47	12	37.63	38.85	-3	8,917	-0.03%
2024/07/29	30	38.79	4.3	39.87	38.10	25.7	8,858	0.29%
2024/07/26	1	38.85	0	0.00	40.55	1	8,713	0.01%
2024/07/23	20	40.31	0	0.00	39.90	20	8,597	0.23%
2024/07/22	13	39.25	7.3	39.43	39.20	5.7	8,441	0.07%
2024/07/19	44	41.92	61	42.49	40.40	-17	8,194	-0.21%
2024/07/18	41	43.95	27	43.91	44.15	14	7,664	0.18%
2024/07/17	55	43.92	80	44.00	44.00	-25	7,184	-0.35%
2024/07/16	6.5	42.08	2.5	42.20	42.20	4	6,004	0.07%
2024/07/15	4	39.60	0	0.00	38.40	4	5,948	0.07%
2024/07/12	5	38.65	12	38.55	39.10	-7	5,777	-0.12%
2024/07/11	8	38.19	1	38.10	38.10	7	5,566	0.13%
2024/07/10	0	0.00	1	37.15	37.15	-1	5,662	-0.02%
2024/07/09	0	36.85	0.1	36.75	36.60	-0.1	5,603	0.00%
2024/07/08	0	0.00	0	37.00	36.90	0	5,494	0.00%
2024/07/05	1.1	37.90	10.2	37.11	38.00	-9.2	5,396	-0.17%
2024/07/04	2	37.48	2.1	37.08	36.60	-0.1	5,243	0.00%
2024/07/03	23.6	39.22	32.3	38.47	37.35	-8.8	5,362	-0.16%
2024/07/02	28.5	37.64	31.4	37.29	38.25	-2.8	4,671	-0.06%
2024/07/01	1	35.25	3	35.25	34.80	-2	3,988	-0.05%
2024/06/28	0	0.00	0	35.55	35.30	0	4,163	0.00%
2024/06/26	4.1	36.31	1	35.66	35.60	3	4,274	0.07%
2024/06/25	0	0.00	0	35.85	35.85	0	4,293	0.00%
2024/06/21	0	0.00	1	35.35	35.25	-1	4,265	-0.02%
2024/06/20	23	35.43	0	0.00	35.75	23	4,279	0.54%
2024/06/17	0	0.00	0	35.80	35.60	0	4,247	0.00%
2024/06/14	0	0.00	1	35.30	34.90	-1	4,211	-0.02%
2024/06/04	2	35.90	0	0.00	34.65	2	4,324	0.05%
2024/06/03	1	35.60	0	0.00	35.80	1	4,352	0.02%
2024/05/30	0	34.60	0	0.00	34.25	0	4,348	0.00%
2024/05/27	0	34.50	58	34.90	35.00	-58	4,393	-1.32%
2024/05/16	0	0.00	3	33.00	32.95	-3	4,746	-0.06%
2024/05/09	0.1	34.00	5	34.60	33.80	-5	4,961	-0.10%
2024/05/08	0	0.00	4	34.55	34.65	-4	4,922	-0.08%
2024/05/03	1	33.50	0	0.00	33.30	1	4,889	0.02%
2024/05/02	0	0.00	1.4	33.54	33.50	-1.4	4,872	-0.03%
2024/04/30	1	33.45	0	0.00	33.20	1	4,852	0.02%
2024/04/22	23	31.92	0.1	31.95	31.85	22.9	4,827	0.47%
2024/04/19	22	33.18	0	0.00	32.90	22	4,760	0.46%
2024/04/18	3	33.95	0	34.00	33.80	3	4,644	0.06%
2024/04/16	19.6	34.15	0	0.00	33.90	19.6	4,692	0.42%
2024/04/12	1	35.05	0	0.00	35.05	1	4,552	0.02%
2024/04/09	1	36.90	0	0.00	35.45	1	4,557	0.02%
2024/04/08	5	36.14	0	0.00	36.35	5	4,245	0.12%
2024/04/03	0	0.00	3	36.05	35.65	-3	4,116	-0.07%
2024/04/02	1.1	35.58	2	35.43	35.60	-1	4,039	-0.02%
2024/04/01	4.1	35.89	5	35.88	35.95	-0.9	3,891	-0.02%
2024/03/29	3	35.05	1	35.15	35.15	2	4,142	0.05%
2024/03/28	1.1	34.95	15	34.83	34.95	-14	4,241	-0.33%
2024/03/27	0	0.00	0	33.40	33.60	0	4,325	0.00%
2024/03/26	3	33.85	0	0.00	33.40	3	4,336	0.07%
2024/03/21	0	33.83	0	0.00	33.90	0	4,570	0.00%
2024/03/20	5	34.00	0	0.00	33.90	5	4,734	0.11%
2024/03/15	2.3	33.41	0	0.00	33.30	2.3	6,059	0.04%
2024/03/14	10	33.55	0.1	33.65	33.50	9.9	6,620	0.15%
2024/03/13	0.6	34.19	0	0.00	33.80	0.6	6,707	0.01%
2024/03/12	2.1	34.65	0	0.00	34.50	2.1	6,883	0.03%
2024/03/11	0	33.80	0	0.00	33.70	0	7,008	0.00%
2024/03/08	0.2	34.05	0.2	33.15	33.70	0	7,041	0.00%
2024/03/06	0.1	35.20	0	0.00	34.85	0.1	7,354	0.00%
2024/03/01	3	34.08	0.2	34.30	34.10	2.9	7,620	0.04%
2024/02/29	1	34.75	0	0.00	34.65	1	7,631	0.01%
2024/02/26	3	35.48	0	0.00	35.45	3	7,508	0.04%
2024/02/23	0	35.00	0	0.00	34.60	0	7,567	0.00%
2024/02/21	5.1	35.60	0	0.00	35.10	5.1	8,184	0.06%
2024/02/20	10	35.60	0	0.00	35.30	10	8,822	0.11%
2024/02/19	10.3	36.24	5	35.85	35.65	5.3	9,151	0.06%
2024/02/16	7	35.54	0	0.00	35.80	7	9,285	0.08%
2024/02/15	0.1	35.01	0	0.00	34.50	0.1	9,842	0.00%
2024/02/02	2	34.50	0	0.00	34.40	2	10,466	0.02%
2024/01/31	1	34.05	0	0.00	34.00	1	10,404	0.01%
2024/01/30	5.1	34.59	0	0.00	34.30	5.1	10,438	0.05%
2024/01/29	2	34.30	0	0.00	34.60	2	10,443	0.02%
2024/01/26	0	0.00	3	33.68	33.45	-3	10,454	-0.03%
2024/01/24	0	0.00	1	34.65	34.20	-1	10,554	-0.01%
2024/01/22	0	0.00	1	33.85	34.05	-1	10,641	-0.01%
2024/01/19	0	0.00	3	33.45	33.60	-3	10,699	-0.03%
2024/01/17	1	33.20	0	0.00	33.20	1	10,847	0.01%
2024/01/10	1	33.65	1	34.05	34.00	0	11,567	0.00%
2024/01/09	3	34.20	0	0.00	34.20	3	11,610	0.03%
2024/01/05	1	35.65	0	0.00	35.45	1	11,684	0.01%
2024/01/04	0	35.40	0	0.00	35.30	0	11,679	0.00%
2024/01/02	6	35.70	5	35.87	35.70	1	11,826	0.01%
2023/12/28	1	35.95	0	0.00	35.70	1	11,911	0.01%
2023/12/26	13	36.61	13	36.73	36.30	0	12,336	0.00%
2023/12/25	7	36.60	11	36.88	36.25	-4	12,057	-0.03%
2023/12/22	0	0.00	2	35.60	35.70	-2	11,921	-0.02%
2023/12/20	1	35.35	2	35.23	35.20	-1	11,894	-0.01%
2023/12/19	29	35.29	1	35.85	35.05	28	11,985	0.23%
2023/12/18	1	36.40	1	36.35	36.40	0	11,987	0.00%
2023/12/15	3	36.93	1	37.40	36.60	2	12,010	0.02%
2023/12/14	9	36.79	20	37.30	37.40	-11	12,048	-0.09%
2023/12/13	1	37.25	0	0.00	36.20	1	11,857	0.01%
2023/12/12	80	37.75	83	37.15	37.25	-3	11,840	-0.03%
2023/12/11	16	37.03	5	37.41	36.80	11	11,383	0.10%
2023/12/08	4	36.00	4	36.38	35.85	0	11,044	0.00%
2023/12/07	4	36.38	11	36.66	35.70	-7	11,208	-0.06%
2023/12/06	5	35.56	10	36.04	36.25	-5	11,327	-0.04%
2023/12/05	1	34.90	1	35.00	34.85	0	11,773	0.00%
2023/12/04	7	36.04	2	35.90	35.30	5	12,046	0.04%
2023/12/01	3	36.53	7.1	36.84	36.45	-4.1	12,302	-0.03%
2023/11/30	3.1	35.95	5	35.69	35.85	-1.9	12,638	-0.02%
2023/11/28	2.1	35.85	0	0.00	36.10	2.1	16,522	0.01%
2023/11/27	1	35.50	1	35.05	34.55	0	18,845	0.00%
2023/11/24	10	35.80	15	35.40	35.40	-5	19,804	-0.03%
2023/11/22	0	0.00	5	36.35	36.15	-5	20,293	-0.02%
2023/11/21	20	36.78	2.1	36.07	36.35	18	20,368	0.09%
2023/11/20	2	36.90	3	36.33	36.60	-1	20,319	0.00%
2023/11/17	81.1	36.00	90	36.07	36.00	-8.9	20,059	-0.04%
2023/11/16	13	34.80	3	34.90	34.70	10	19,517	0.05%
2023/11/15	7	35.04	7.1	35.05	33.95	-0.1	19,319	0.00%
2023/11/14	25	34.24	22	34.54	34.50	3	19,673	0.02%
2023/11/13	6.1	34.35	10	34.68	35.45	-4	19,395	-0.02%
2023/11/10	6	32.39	11	32.29	32.50	-5	19,237	-0.03%
2023/11/09	1	32.45	1	32.40	32.40	0	19,308	0.00%
2023/11/08	1	32.90	0	0.00	32.75	1	19,454	0.01%
2023/11/07	0	0.00	1	32.85	32.95	-1	19,741	-0.01%
2023/11/06	1	33.10	2	33.25	33.25	-1	20,021	0.00%
2023/11/03	2	33.00	0	0.00	32.80	2	20,326	0.01%
2023/11/02	1	32.90	5	32.82	32.85	-4	20,519	-0.02%
2023/11/01	1	32.50	1	32.65	32.55	0	20,707	0.00%
2023/10/31	2	33.40	12	33.09	32.60	-10	20,984	-0.05%
2023/10/27	5	33.93	2	34.08	33.85	3	22,135	0.01%
2023/10/26	2	34.10	2	34.75	34.00	0	22,498	0.00%
2023/10/24	14	35.33	13	35.36	35.50	1	22,794	0.00%
2023/10/23	23	36.18	28	35.34	34.95	-5	22,825	-0.02%
2023/10/20	0	0.00	5	34.85	34.55	-5	22,581	-0.02%
2023/10/19	2	34.98	14	34.60	34.95	-12	22,606	-0.05%
2023/10/18	2	35.00	41	35.25	35.15	-39	22,640	-0.17%
2023/10/17	1	36.00	0	0.00	35.95	1	22,734	0.00%
2023/10/16	4	36.60	1	36.40	36.45	3	22,783	0.01%
2023/10/13	1	37.70	0.1	37.50	37.10	0.9	23,006	0.00%
2023/10/11	2	37.60	1	38.25	37.40	1	23,273	0.00%
2023/10/06	3	38.93	2	38.78	38.50	1	23,294	0.00%
2023/10/05	1	39.10	0	0.00	39.20	1	23,358	0.00%
2023/10/04	3	39.28	1	39.50	39.20	2	23,520	0.01%
2023/10/03	2	40.53	0	0.00	39.95	2	23,585	0.01%
2023/10/02	9	41.46	11	41.29	41.10	-2	23,642	-0.01%
2023/09/28	2	40.00	3	40.55	40.25	-1	23,908	0.00%
2023/09/27	2	39.15	3	39.37	39.60	-1	25,294	0.00%
2023/09/26	3	39.80	0	0.00	39.10	3	25,951	0.01%
2023/09/25	5.1	40.01	1	40.25	40.10	4.1	26,339	0.02%
2023/09/22	4	39.06	1	39.10	39.05	3	26,473	0.01%
2023/09/21	0	0.00	13	39.23	38.70	-13	26,444	-0.05%
2023/09/20	3	40.33	5	40.02	39.40	-2	26,393	-0.01%
2023/09/19	1	40.15	4	40.15	40.25	-3	26,360	-0.01%
2023/09/18	6	41.13	3	40.90	41.00	3	26,212	0.01%
2023/09/15	17	42.08	2	42.20	42.25	15	26,097	0.06%
2023/09/14	7	42.19	0	41.90	41.65	7	25,945	0.03%
2023/09/13	6	41.83	4	41.95	41.70	2	25,774	0.01%
2023/09/12	2	42.48	2	41.75	41.70	0	25,605	0.00%
2023/09/11	4	42.81	7	42.08	41.85	-3	25,420	-0.01%
2023/09/08	15	45.05	12	44.99	43.75	3	25,207	0.01%
2023/09/07	6	44.74	5	44.35	44.30	1	24,701	0.00%
2023/09/06	6	46.07	10	45.75	45.30	-4	24,540	-0.02%
2023/09/05	19	46.67	11.1	46.35	45.70	7.9	24,342	0.03%
2023/09/04	85.1	46.59	77	46.44	47.20	8.1	23,895	0.03%
2023/09/01	142	47.68	124	47.63	47.45	18	22,551	0.08%	大買/大賣/
2023/08/31	130	44.87	128	45.15	46.95	2	21,357	0.01%	大買/大賣/
2023/08/30	33	40.25	29	40.46	42.70	4	19,004	0.02%
2023/08/29	7	38.08	44.5	39.02	38.85	-37.5	18,203	-0.21%
2023/08/28	18	38.12	10	38.90	37.70	8	17,945	0.04%
2023/08/25	0.1	38.20	3	37.72	38.50	-3	17,853	-0.02%
2023/08/24	5	37.12	8	37.55	37.85	-3	17,823	-0.02%
2023/08/23	4	37.43	4	37.95	37.50	0	17,765	0.00%
2023/08/22	3	37.05	0	0.00	36.80	3	17,699	0.02%
2023/08/21	13	37.15	21	37.75	36.85	-8	17,862	-0.04%
2023/08/18	51	38.94	10	38.39	37.60	41	18,033	0.23%
2023/08/17	1	39.10	2	38.73	39.15	-1	17,727	-0.01%
2023/08/16	18	37.39	53	37.86	38.20	-35	17,444	-0.20%
2023/08/15	10	36.59	5	36.87	36.90	5	17,176	0.03%
2023/08/14	7	36.00	5	35.97	35.65	2	17,247	0.01%
2023/08/11	6	37.03	8	37.03	36.90	-2	17,764	-0.01%
2023/08/10	14	36.28	2	36.45	35.95	12	17,667	0.07%
2023/08/09	14	36.93	24	37.48	37.50	-10	17,490	-0.06%
2023/08/08	3	37.13	16	37.62	36.50	-13	17,362	-0.07%
2023/08/07	29	36.86	13	36.82	37.40	16	17,270	0.09%
2023/08/04	5	36.06	9	36.00	37.30	-4	17,126	-0.02%
2023/08/02	100	37.68	68	38.53	36.35	32	17,159	0.19%
2023/08/01	6	36.74	18	36.77	36.55	-12	16,528	-0.07%
2023/07/31	11	35.95	7	36.75	35.35	4	16,231	0.02%
2023/07/28	27	36.24	26	36.41	36.70	1	15,898	0.01%
2023/07/27	1	35.15	1	34.65	35.25	0	15,663	0.00%
2023/07/26	5	35.29	6	34.83	34.20	-1	15,724	-0.01%
2023/07/25	3	35.32	4	35.15	35.10	-1	16,067	-0.01%
2023/07/24	1	34.55	0	0.00	34.55	1	16,068	0.01%
2023/07/21	8	34.89	8	34.88	35.05	0	16,015	0.00%
2023/07/20	2	35.53	26	35.01	35.40	-24	16,035	-0.15%
2023/07/19	4	33.58	10	33.45	33.05	-6	15,884	-0.04%
2023/07/18	8	34.95	3	35.75	34.25	5	15,900	0.03%
2023/07/17	5	35.89	8	35.93	35.35	-3	15,865	-0.02%
2023/07/14	1	34.25	9	34.66	34.85	-8	15,878	-0.05%
2023/07/13	1	35.00	1	35.35	34.10	0	15,907	0.00%
2023/07/12	5	35.00	0	0.00	34.50	5	15,963	0.03%
2023/07/11	5	35.41	2	35.75	35.00	3	16,501	0.02%
2023/07/10	4	35.04	2	35.45	35.00	2	16,893	0.01%
2023/07/07	18	35.40	19	35.16	35.05	-1	16,944	-0.01%
2023/07/06	25	36.94	21	36.69	35.75	4	16,811	0.02%
2023/07/05	67	36.89	85	36.50	37.45	-18	16,687	-0.11%
2023/07/04	60	35.59	48	35.95	36.75	12	15,281	0.08%
2023/07/03	21	33.59	25	33.69	33.45	-4	14,893	-0.03%
2023/06/30	12	32.22	6	32.08	32.70	6	14,563	0.04%
2023/06/29	0	0.00	15	31.10	31.65	-15	14,446	-0.10%
2023/06/28	1	30.60	1	31.25	30.65	0	14,547	0.00%
2023/06/27	1	30.40	0	0.00	30.55	1	14,836	0.01%
2023/06/26	9	31.03	6	31.05	31.00	3	15,116	0.02%
2023/06/20	0	0.00	16	31.24	31.50	-16	18,262	-0.09%
2023/06/19	18	31.49	17	31.41	31.20	1	19,040	0.01%
2023/06/16	0	0.00	1	31.20	31.05	-1	19,681	-0.01%
2023/06/15	1	31.10	6	31.34	31.35	-5	19,785	-0.03%
2023/06/14	3	31.10	14	30.98	31.00	-11	19,886	-0.06%
2023/06/13	0	0.00	1.1	30.97	30.95	-1.1	20,017	-0.01%
2023/06/12	17	31.14	6	31.33	30.85	11	20,322	0.05%
2023/06/09	17.1	31.02	17	31.26	31.60	0.1	20,295	0.00%
2023/06/08	2	31.20	0	0.00	31.05	2	20,356	0.01%
2023/06/07	19	31.84	14	31.41	31.15	5	20,440	0.02%
2023/06/06	83	32.93	71	32.44	31.95	12	20,090	0.06%
2023/06/05	0	0.00	6	35.11	35.50	-6	18,963	-0.03%
2023/06/02	6	31.11	18	32.04	32.30	-12	18,786	-0.06%
2023/06/01	11	29.06	0	0.00	29.40	11	18,659	0.06%
2023/05/31	4	29.03	0	0.00	28.90	4	18,575	0.02%
2023/05/30	31	29.15	55	28.83	28.85	-24	18,482	-0.13%
2023/05/29	1	27.95	1	28.75	28.70	0	18,362	0.00%
2023/05/26	2	27.80	10	27.95	27.65	-8	18,216	-0.04%
2023/05/25	26	28.61	3	28.63	28.20	23	18,100	0.13%
2023/05/24	3	29.37	2	29.40	29.45	1	17,831	0.01%
2023/05/23	0	0.00	13	28.81	28.95	-13	17,510	-0.07%
2023/05/22	0	0.00	11	28.14	28.15	-11	17,279	-0.06%
2023/05/19	20	27.42	5	27.47	27.20	15	17,177	0.09%
2023/05/18	12	27.84	17	27.99	27.50	-5	17,031	-0.03%
2023/05/17	141	29.33	131	28.85	27.95	10	16,818	0.06%	大買/大賣/
2023/05/16	8	29.29	17	29.34	28.65	-9	16,128	-0.06%
2023/05/15	17	28.42	3	28.25	28.25	14	15,914	0.09%
2023/05/12	10	28.85	19	28.81	28.90	-9	15,819	-0.06%
2023/05/11	15	27.67	12	27.47	27.60	3	15,633	0.02%
2023/05/10	1	28.50	1	28.05	28.70	0	15,490	0.00%
2023/05/09	23	29.19	26.1	28.79	28.30	-3.1	15,422	-0.02%
2023/05/08	28	28.71	33	28.78	29.05	-5	15,075	-0.03%
2023/05/05	0.1	27.60	10	27.85	27.55	-9.9	14,817	-0.07%
2023/05/04	4	27.30	2	27.30	27.30	2	14,790	0.01%
2023/05/03	5	27.51	2	27.80	27.80	3	14,691	0.02%
2023/05/02	28	28.16	0	0.00	27.90	28	14,583	0.19%
2023/04/28	53	29.18	45	28.99	28.35	8	14,402	0.06%
2023/04/27	11	27.70	4.2	28.11	28.35	6.8	13,940	0.05%
2023/04/26	12	27.37	0	0.00	27.45	12	13,822	0.09%
2023/04/25	2	28.25	20	27.80	27.50	-18	13,773	-0.13%
2023/04/24	7	27.91	8	28.17	28.20	-1	13,620	-0.01%
2023/04/21	9	27.33	2	27.50	27.15	7	13,523	0.05%
2023/04/20	27.1	29.51	41	28.95	28.05	-13.9	13,359	-0.10%
2023/04/19	9.1	28.68	11	28.83	29.15	-1.9	13,065	-0.01%
2023/04/18	20.1	27.78	10	27.61	27.55	10.1	12,729	0.08%
2023/04/17	4	28.11	43	27.84	27.80	-39	12,594	-0.31%
2023/04/14	32	29.99	24	30.14	28.45	8	12,356	0.06%
2023/04/13	27	28.43	22	28.38	28.45	5	11,708	0.04%
2023/04/12	5	27.68	3	27.75	27.90	2	11,113	0.02%
2023/04/11	0	0.00	5	27.10	27.30	-5	10,935	-0.05%
2023/04/10	28	27.58	35	27.91	27.60	-7	10,778	-0.06%
2023/04/07	8	26.64	8	26.73	26.75	0	10,380	0.00%
2023/04/06	16	27.26	5	27.16	27.25	11	10,281	0.11%
2023/03/31	21	26.62	15	26.55	26.65	6	9,952	0.06%
2023/03/30	2	26.70	0	0.00	26.80	2	9,795	0.02%
2023/03/29	11	26.67	9	26.44	26.35	2	9,680	0.02%
2023/03/28	5	26.44	3	26.45	26.30	2	9,525	0.02%
2023/03/27	17	27.81	19	27.54	27.35	-2	9,203	-0.02%
2023/03/24	41	27.97	26.1	27.98	28.00	14.9	8,878	0.17%
2023/03/23	74.1	27.45	76.2	27.34	27.55	-2.1	7,866	-0.03%
2023/03/22	19.1	26.00	38.1	25.69	26.75	-19	5,732	-0.33%
2023/03/21	27.1	23.37	36.1	23.71	24.35	-9	4,907	-0.18%
2023/03/20	15	21.88	5	21.81	22.15	10	4,181	0.24%
2023/03/17	13.1	21.58	13	21.29	21.55	0.1	4,058	0.00%
2023/03/16	9	21.67	2.2	22.03	21.70	6.9	3,922	0.17%
2023/03/15	30.1	22.01	9	21.97	21.90	21.1	3,765	0.56%
2023/03/14	4	20.94	4	20.66	20.70	0	3,442	0.00%
2023/03/13	43.1	21.07	6	20.98	20.50	37.1	3,491	1.06%
2023/03/10	5	21.09	57	21.26	21.00	-52	3,717	-1.40%
2023/03/09	1	20.30	0	0.00	20.15	1	3,635	0.03%
2023/03/07	7	19.93	0	0.00	19.80	7	3,585	0.20%
2023/03/06	0	0.00	3	19.85	19.80	-3	3,550	-0.08%
2023/02/20	0	0.00	0	19.15	19.25	0	3,722	0.00%
2023/02/16	0	18.95	2	18.90	19.00	-2	3,760	-0.05%
2023/02/15	9	18.97	7	18.69	18.70	2	3,843	0.05%
2023/02/03	0	18.70	0	0.00	18.50	0	4,902	0.00%
2023/01/30	0	0.00	1	17.85	17.80	-1	5,019	-0.02%
2023/01/17	0	0.00	3	17.45	17.50	-3	5,054	-0.06%
2023/01/16	1	17.50	0	0.00	17.35	1	5,167	0.02%
2023/01/13	4	17.84	3	17.85	17.60	1	5,213	0.02%
2023/01/12	3	17.65	2	17.95	17.60	1	5,392	0.02%
2023/01/11	3	17.62	0	0.00	17.60	3	5,446	0.06%
2023/01/10	0	0.00	0.1	17.75	17.65	-0.1	5,491	0.00%
2023/01/05	0	0.00	2	18.15	17.75	-2	5,658	-0.04%
2022/12/30	0	0.00	12	18.28	18.20	-12	5,719	-0.21%
2022/12/28	0.1	18.60	0	0.00	18.15	0.1	5,802	0.00%
2022/12/27	12	18.35	0	0.00	18.45	12	5,914	0.20%
2022/12/23	0	0.00	2	17.60	17.90	-2	5,876	-0.03%
2022/12/21	0	0.00	3	17.90	17.85	-3	5,918	-0.05%
2022/12/20	2	18.30	3	18.40	17.80	-1	5,933	-0.02%
2022/12/16	0	0.00	3	18.92	18.90	-3	5,886	-0.05%
2022/12/15	4	19.55	1	19.55	19.55	3	5,836	0.05%
2022/12/06	1	19.05	0	0.00	19.05	1	6,314	0.02%
2022/12/05	2	19.50	0	0.00	19.20	2	6,362	0.03%
2022/12/02	19	19.84	24	19.89	19.85	-5	6,552	-0.08%
2022/12/01	7	19.16	3	18.92	19.05	4	6,514	0.06%
2022/11/28	0	0.00	1	18.00	17.85	-1	6,334	-0.02%
2022/11/25	3	18.18	9	18.21	18.10	-6	6,304	-0.10%
2022/11/24	1	17.45	6	17.75	17.95	-5	6,217	-0.08%
2022/11/23	5	17.74	10	17.85	17.75	-5	6,138	-0.08%
2022/11/22	3	17.97	0	0.00	17.95	3	6,105	0.05%
2022/11/21	13	18.39	12	18.30	18.35	1	6,049	0.02%
2022/11/18	0.1	17.70	0	0.00	17.60	0.1	5,927	0.00%
2022/11/16	6	17.92	14	17.93	17.75	-8	5,843	-0.14%
2022/11/15	1	18.30	0	0.00	18.30	1	5,767	0.02%
2022/11/14	2	18.60	5	18.50	18.45	-3	5,722	-0.05%
2022/11/11	1	18.70	0	0.00	18.55	1	5,684	0.02%
2022/11/10	10	18.95	11	19.04	18.75	-1	5,613	-0.02%
2022/11/09	0	0.00	3	19.22	19.00	-3	5,579	-0.05%
2022/11/08	7	19.09	3.1	18.80	19.00	3.9	5,488	0.07%
2022/11/07	3	19.18	3	19.23	19.10	0	5,360	0.00%
2022/11/04	10	19.04	5	19.20	19.30	5	5,225	0.10%
2022/11/03	17	18.84	11	18.78	18.80	6	5,022	0.12%
2022/11/02	44	19.14	34	18.83	18.80	10	4,812	0.21%
2022/10/31	0	0.00	2	17.85	17.85	-2	4,282	-0.05%
2022/10/28	2	17.40	0	0.00	17.35	2	4,242	0.05%
2022/10/27	0	0.00	3	17.70	17.90	-3	4,207	-0.07%
2022/10/26	1	17.00	0	0.00	16.95	1	4,138	0.02%
2022/10/25	2	17.50	0	0.00	17.60	2	4,058	0.05%
2022/10/24	0	0.00	2	18.00	17.80	-2	4,007	-0.05%
2022/10/21	3	17.27	1	17.70	17.00	2	3,889	0.05%
2022/10/20	6	18.06	8	18.12	17.50	-2	3,828	-0.05%
2022/10/19	0	0.00	1	17.60	17.45	-1	3,618	-0.03%
2022/10/17	5	18.08	3	17.90	18.20	2	3,478	0.06%
2022/10/14	1	17.50	1	17.90	18.00	0	3,377	0.00%
2022/10/13	7	16.96	6	17.00	16.75	1	3,314	0.03%
2022/10/12	1	18.05	2	18.15	18.15	-1	3,232	-0.03%
2022/10/11	0	0.00	2	17.55	17.60	-2	3,191	-0.06%
2022/10/07	0	0.00	6	17.96	17.95	-6	3,163	-0.19%
2022/10/06	16	17.77	14	17.62	17.95	2	3,127	0.06%
2022/10/05	2	17.98	7	17.96	17.65	-5	3,084	-0.16%
2022/10/04	5	17.84	21	17.87	17.95	-16	3,012	-0.53%
2022/09/29	4	16.86	4	17.00	16.80	0	2,836	0.00%
2022/09/28	3	16.80	0	0.00	16.40	3	2,791	0.11%
2022/09/22	1	17.10	1	17.25	17.35	0	2,681	0.00%
2022/09/20	10	17.20	2	17.30	17.25	8	2,612	0.31%
2022/09/19	16	16.98	0	0.00	16.80	16	2,547	0.63%
2022/09/16	113.2	17.31	111	17.55	17.30	2.2	2,490	0.09%	大買/大賣/
2022/09/15	6.2	18.20	24	17.84	17.85	-17.8	2,403	-0.74%
2022/09/14	5	18.51	2	18.50	18.20	3	2,290	0.13%
2022/09/13	10.6	18.28	11	17.99	17.95	-0.4	1,901	-0.02%
2022/09/12	6	17.89	8	17.94	17.85	-2	1,695	-0.12%
2022/09/08	37	17.88	37.1	17.78	18.00	-0.1	1,559	-0.01%
2022/09/07	137.1	17.64	127	16.80	17.90	10.1	1,181	0.85%	大買/大賣/
2022/09/06	8	16.45	17	16.40	16.75	-9	709	-1.27%
2022/08/31	0	0.00	1	15.50	15.45	-1	507	-0.20%
2022/08/29	1	15.30	0	0.00	15.30	1	506	0.20%
2022/08/26	0	0.00	2	15.73	15.70	-2	502	-0.40%
2022/08/25	1	15.95	0	0.00	15.80	1	495	0.20%
2022/08/24	3	15.85	0	0.00	15.90	3	497	0.60%
2022/08/19	2	15.75	2	15.75	15.80	0	478	0.00%
2022/08/18	2	15.65	2	15.78	15.70	0	472	0.00%
2022/08/17	53	15.50	46	15.60	15.60	7	454	1.54%
2022/05/11	0	0.00	2	15.15	15.10	-2	480	-0.42%
2022/03/15	0	0.00	0	15.95	15.80	0	823	0.00%
2022/02/22	20	16.85	1	16.85	16.85	19	863	2.20%
2022/02/21	0.1	17.55	0	0.00	17.10	0.1	886	0.01%
2022/02/18	0	17.70	0	17.12	17.05	0	908	0.00%
2022/02/17	0.3	16.90	5	17.00	16.90	-4.7	909	-0.52%
2022/02/14	0	16.88	0	0.00	16.90	0	932	0.00%
2022/02/11	3.1	17.15	3	17.05	17.10	0.1	930	0.01%
2022/02/10	0.2	16.95	0	0.00	16.80	0.2	909	0.02%
2022/01/04	5	17.30	0	0.00	17.40	5	851	0.59%
2021/12/30	0.2	17.20	0	0.00	17.10	0.2	826	0.02%
2021/12/23	0	16.90	0	0.00	17.05	0	730	0.00%
2021/12/13	0	17.10	0	0.00	17.10	0	723	0.00%
2021/11/02	0	0.00	2	16.20	16.20	-2	840	-0.24%
2021/10/29	0	16.10	0	0.00	16.20	0	949	0.00%
2021/10/27	1	16.20	0	0.00	16.25	1	957	0.10%
2021/10/07	0	0.00	1	15.00	15.35	-1	1,555	-0.06%
2021/09/22	0	0.00	1	15.95	16.00	-1	2,243	-0.04%
2021/09/17	0	16.35	0	0.00	16.30	0	2,271	0.00%
2021/09/14	0	16.20	0	0.00	16.20	0	2,570	0.00%
2021/09/08	0	16.15	0	0.00	16.15	0	2,815	0.00%
2021/09/01	2	17.45	0	0.00	17.50	2	2,844	0.07%
2021/08/25	1	17.05	0	0.00	17.05	1	2,905	0.03%
2021/08/06	50	18.95	1	18.85	18.75	49	2,951	1.66%
2021/08/05	0	0.00	1	18.90	19.25	-1	2,943	-0.03%
2021/08/04	0	0.00	1	19.10	19.10	-1	2,909	-0.03%
2021/08/02	0	0.00	2	19.00	19.00	-2	2,978	-0.07%
2021/07/30	0	0.00	2	19.05	18.85	-2	2,998	-0.07%
2021/07/29	2	19.00	0	0.00	19.25	2	3,002	0.07%
2021/07/28	0	0.00	4	19.00	19.35	-4	3,018	-0.13%
2021/07/27	3	20.85	6	20.38	20.20	-3	3,059	-0.10%
2021/07/26	6	20.50	0	0.00	20.70	6	3,114	0.19%
2021/07/23	2	20.35	1	20.10	20.10	1	3,404	0.03%
2021/07/21	0	19.00	0	0.00	19.15	0	3,477	0.00%
2021/07/19	0	20.25	30	20.20	20.35	-30	3,555	-0.84%
2021/07/15	0	20.35	0	0.00	20.35	0	3,961	0.00%
2021/07/14	0	0.00	39	20.38	20.45	-39	4,053	-0.96%
2021/07/13	3	20.45	3	20.70	19.95	0	4,109	0.00%
2021/07/12	1	20.50	8	20.30	20.30	-7	4,051	-0.17%
2021/07/09	3	19.40	0	0.00	19.55	3	3,959	0.08%
2021/07/08	6	19.78	4	19.75	19.85	2	3,978	0.05%
2021/07/07	0	19.45	3	19.48	19.20	-3	4,017	-0.07%
2021/07/05	2	19.88	0	0.00	19.95	2	4,146	0.05%
2021/07/02	2	19.30	0	0.00	19.35	2	4,104	0.05%
2021/07/01	0	18.70	2	18.75	18.85	-2	4,254	-0.05%
2021/06/30	0	19.45	0	0.00	19.25	0	4,270	0.00%
2021/06/29	1	19.20	0	0.00	19.05	1	4,291	0.02%
2021/06/25	2	19.55	0	0.00	19.20	2	4,372	0.05%
2021/06/24	1	19.50	0	0.00	19.60	1	4,372	0.02%
2021/06/23	6	20.08	2	19.80	19.95	4	4,363	0.09%
2021/06/22	60	19.10	0	0.00	19.10	60	4,258	1.41%
2021/06/18	2	18.70	5	18.50	18.90	-3	4,428	-0.07%
2021/06/17	0	18.25	10	18.20	18.30	-10	4,760	-0.21%
2021/06/16	0	18.00	0	0.00	18.00	0	5,225	0.00%
2021/06/15	0	17.90	0	0.00	17.95	0	5,306	0.00%
2021/06/08	0	0.00	3	17.63	17.60	-3	5,968	-0.05%
2021/06/04	6	17.79	3	17.65	17.65	3	6,048	0.05%
2021/06/03	0	17.65	0	0.00	17.60	0	6,037	0.00%
2021/06/02	0	17.30	0	0.00	17.40	0	6,045	0.00%
2021/05/31	1	17.30	3	17.40	17.35	-2	6,100	-0.03%
2021/05/28	0	17.30	0	0.00	17.20	0	6,125	0.00%
2021/05/26	1	17.00	0	0.00	17.00	1	6,147	0.02%
2021/05/25	2	16.85	0	0.00	16.75	2	6,304	0.03%
2021/05/20	2	15.70	0	0.00	15.65	2	6,345	0.03%
2021/05/19	0	16.00	0	0.00	16.00	0	6,356	0.00%
2021/05/14	0	0.00	101	15.54	15.70	-101	6,299	-1.60%	大賣/鉅額交易
2021/05/11	0	0.00	5	17.54	17.05	-5	6,198	-0.08%
2021/05/07	0	18.60	0	0.00	18.60	0	6,169	0.00%
2021/05/06	0	0.00	2	18.00	17.80	-2	6,212	-0.03%
2021/04/29	120	21.51	20	21.50	20.50	100	5,987	1.67%	大買/
2021/04/27	0	0.00	10	20.84	21.00	-10	5,568	-0.18%
2021/04/26	0	0.00	3	20.40	20.40	-3	5,476	-0.05%
2021/04/23	0	0.00	4	20.65	20.70	-4	5,424	-0.07%
2021/04/22	33	22.33	13	21.68	21.00	20	5,370	0.37%
2021/04/21	0	0.00	2	20.55	21.10	-2	5,014	-0.04%
2021/04/20	6	20.91	1	21.00	20.60	5	4,902	0.10%
2021/04/13	0	0.00	1	20.20	19.55	-1	4,846	-0.02%
2021/04/12	0	0.00	9	20.36	20.25	-9	4,840	-0.19%
2021/04/09	0	0.00	1	19.95	19.95	-1	4,755	-0.02%
2021/04/08	2	20.18	1	20.00	20.00	1	4,720	0.02%
2021/04/07	3	19.97	5	20.02	20.15	-2	4,651	-0.04%
2021/04/06	0	0.00	12	19.20	19.20	-12	4,490	-0.27%
2021/03/31	0	0.00	4	19.13	18.85	-4	4,447	-0.09%
2021/03/30	2	19.15	9	19.10	19.05	-7	4,514	-0.16%
2021/03/29	13	19.10	3	19.02	19.00	10	4,471	0.22%
2021/03/26	0	0.00	22	18.95	19.05	-22	4,443	-0.50%
2021/03/25	38	19.35	16	18.90	18.90	22	4,401	0.50%
2021/03/24	0	0.00	1	19.45	19.15	-1	4,309	-0.02%
2021/03/23	7	19.67	620	19.94	19.45	-613	4,205	-14.58%	大賣/鉅額交易
2021/03/22	9	21.26	6	20.93	20.75	3	3,963	0.08%
2021/03/19	60	20.20	42	20.03	21.15	18	3,608	0.50%
2021/03/18	1	19.35	3	19.67	19.25	-2	3,134	-0.06%
2021/03/17	94	19.37	7	19.46	19.55	87	3,085	2.82%
2021/03/16	1	18.95	0	0.00	18.65	1	2,891	0.03%
2021/03/12	8	19.02	43	18.98	18.95	-35	2,795	-1.25%
2021/03/11	38	18.24	92	18.01	18.40	-54	2,585	-2.09%
2021/03/09	0	0.00	5	17.30	17.50	-5	2,549	-0.20%
2021/03/04	0	0.00	2	17.90	17.95	-2	2,557	-0.08%
2021/03/03	20	17.70	0	0.00	17.80	20	2,530	0.79%
2021/03/02	2	17.70	7	17.61	17.40	-5	2,576	-0.19%
2021/02/26	0	0.00	10	17.70	17.75	-10	2,583	-0.39%
2021/02/25	10	18.08	82	17.85	17.75	-72	2,587	-2.78%
2021/02/24	42	17.68	0	0.00	17.55	42	2,450	1.71%
2021/02/23	140	17.88	0	0.00	17.90	140	2,465	5.68%	大買/鉅額交易
2021/02/22	41	17.55	7	17.73	17.80	34	2,444	1.39%
2021/02/18	0	0.00	1	17.00	17.20	-1	2,416	-0.04%
2021/02/17	0	0.00	51	16.68	16.90	-51	2,411	-2.12%
2021/02/05	3	16.63	0	0.00	16.55	3	2,405	0.12%
2021/02/04	2	16.53	0	0.00	16.50	2	2,409	0.08%
2021/02/02	2	16.20	0	0.00	16.20	2	2,493	0.08%
2021/01/29	0	0.00	2	16.60	16.20	-2	2,481	-0.08%
2021/01/28	6	16.84	0	0.00	16.70	6	2,482	0.24%
2021/01/27	1	16.40	0	0.00	17.90	1	2,459	0.04%
2021/01/26	0	16.30	0	0.00	16.30	0	2,436	0.00%
2021/01/25	0	16.30	0	0.00	16.40	0	2,446	0.00%
2021/01/20	1	16.45	1	16.75	16.45	0	2,477	0.00%
2021/01/15	15	17.15	0	0.00	17.10	15	2,525	0.59%
2021/01/13	30	17.45	0	0.00	17.35	30	2,567	1.17%
2021/01/12	1	17.20	0	0.00	17.20	1	2,625	0.04%
2021/01/11	90	17.79	4	17.70	17.60	86	2,713	3.17%
2021/01/08	0	0.00	5	18.05	18.00	-5	2,921	-0.17%
2021/01/07	0	0.00	9	18.76	18.35	-9	3,254	-0.28%
2021/01/06	31	19.09	9	19.17	19.00	22	3,299	0.67%
2021/01/05	0	0.00	8	18.46	18.70	-8	3,184	-0.25%
2021/01/04	0	0.00	2	18.50	18.50	-2	3,161	-0.06%
2020/12/31	2	18.30	6	18.23	18.50	-4	3,217	-0.12%
2020/12/28	0	0.00	3	17.70	18.05	-3	3,514	-0.09%
2020/12/25	0	0.00	2	17.70	17.60	-2	3,500	-0.06%
2020/12/24	1	17.95	0	0.00	17.95	1	3,481	0.03%
2020/12/22	0	0.00	1	17.45	16.90	-1	3,344	-0.03%
2020/12/21	0	0.00	4	17.00	17.05	-4	3,348	-0.12%
2020/12/15	1	16.70	1	16.70	16.70	0	3,340	0.00%
2020/12/14	28	17.30	0	0.00	17.30	28	3,373	0.83%
2020/12/11	21	17.00	1	17.75	17.05	20	3,375	0.59%
2020/12/10	25	17.97	0	0.00	17.70	25	3,330	0.75%
2020/12/09	3	18.45	0	0.00	18.30	3	3,297	0.09%
2020/12/08	1	18.35	0	0.00	18.35	1	3,324	0.03%
2020/12/07	4	18.66	3	18.53	18.70	1	3,305	0.03%
2020/12/04	20	18.30	0	0.00	18.30	20	3,207	0.62%
2020/12/02	0	0.00	8	18.24	18.20	-8	3,210	-0.25%
2020/11/26	2	18.85	2	18.50	18.75	0	3,326	0.00%
2020/11/23	1	17.90	0	0.00	18.10	1	3,336	0.03%
2020/11/09	3	17.75	0	0.00	17.65	3	3,605	0.08%
2020/11/05	2	17.43	0	0.00	17.45	2	3,645	0.05%
2020/11/04	1	17.45	1	17.40	17.40	0	3,672	0.00%
2020/11/02	0	0.00	2	17.20	17.20	-2	3,760	-0.05%
2020/10/28	0	0.00	2	18.30	18.20	-2	3,899	-0.05%
2020/10/27	0	0.00	4	18.53	18.50	-4	3,932	-0.10%
2020/10/26	0	0.00	15	18.75	18.55	-15	3,984	-0.38%
2020/10/23	0	0.00	5	18.95	18.95	-5	4,222	-0.12%
2020/10/22	2	19.25	0	0.00	19.30	2	4,382	0.05%
2020/10/21	0	0.00	5	19.20	19.15	-5	4,385	-0.11%
2020/10/20	2	18.98	9	18.92	19.00	-7	4,356	-0.16%
2020/10/19	3	19.35	5	18.99	19.45	-2	4,317	-0.05%
2020/10/16	5	19.07	0	0.00	18.80	5	4,208	0.12%
2020/10/15	40	19.69	18	19.82	19.10	22	4,026	0.55%
2020/10/14	0	0.00	2	19.13	19.00	-2	3,739	-0.05%
2020/10/13	0	0.00	8	18.95	18.95	-8	3,634	-0.22%
2020/10/12	4	17.70	1	18.05	18.10	3	3,556	0.08%
2020/10/08	3	18.10	4	18.50	18.10	-1	3,520	-0.03%
2020/10/07	21	17.83	21	18.03	18.20	0	3,418	0.00%
2020/10/06	0	0.00	2	17.75	17.75	-2	3,117	-0.06%
2020/10/05	0	0.00	2	16.05	16.15	-2	3,063	-0.07%
2020/09/16	0	0.00	5	16.50	16.60	-5	3,184	-0.16%
2020/09/11	0	0.00	1	16.45	16.15	-1	3,236	-0.03%
2020/09/10	5	16.80	0	0.00	16.75	5	3,199	0.16%
2020/09/08	0	0.00	4	16.85	16.85	-4	3,182	-0.13%
2020/09/03	0	17.00	22	16.90	17.15	-22	3,416	-0.64%
2020/09/01	3	17.48	29	17.40	16.95	-26	3,364	-0.77%
2020/08/31	1	17.10	0	0.00	17.20	1	3,295	0.03%
2020/08/27	26	16.59	0	0.00	16.50	26	3,201	0.81%
2020/08/21	0	0.00	10	15.85	16.00	-10	3,234	-0.31%
2020/08/20	10	16.15	0	0.00	16.10	10	3,219	0.31%
2020/08/17	0	0.00	1	16.75	16.90	-1	3,026	-0.03%
2020/08/14	30	16.15	1	15.85	16.25	29	2,873	1.01%
2020/08/13	20	16.05	0	0.00	15.90	20	2,832	0.71%
2020/08/12	296	16.29	0	0.00	16.35	296	2,815	10.51%	大買/鉅額交易
2020/08/11	0	0.00	1	15.95	15.75	-1	2,784	-0.04%
2020/08/10	10	16.05	0	0.00	16.00	10	2,755	0.36%
2020/08/07	2	16.35	1	16.55	16.55	1	2,711	0.04%
2020/08/06	10	15.90	0	0.00	15.70	10	2,595	0.39%
2020/08/05	5	15.80	0	0.00	16.00	5	2,570	0.19%
2020/08/04	5	16.40	0	16.10	16.10	5	2,546	0.19%
2020/07/31	0	0.00	4	15.48	15.70	-4	2,407	-0.17%
2020/07/30	3	15.35	1	15.40	15.65	2	2,356	0.08%
2020/07/29	45	15.79	43	15.58	14.85	2	2,288	0.09%
2020/07/28	0	0.00	1	15.15	15.50	-1	2,037	-0.05%
2020/07/27	2	14.65	2	14.35	14.10	0	1,940	0.00%
2020/07/22	0	0.00	5.2	14.51	14.45	-5.2	1,875	-0.27%
2020/07/21	5	14.36	10	14.70	14.65	-5	1,866	-0.27%
2020/07/20	10	14.40	0	0.00	14.60	10	1,798	0.56%
2020/07/16	0	0.00	4	13.78	13.80	-4	1,727	-0.23%
2020/07/15	2	13.80	0	0.00	13.85	2	1,697	0.12%
2020/07/07	2	14.00	0	0.00	13.95	2	1,769	0.11%
2020/07/06	0	0.00	7	14.21	14.20	-7	1,748	-0.40%
2020/07/01	2	13.75	6	13.83	13.70	-4	1,775	-0.23%
2020/06/18	4	13.60	0	0.00	13.60	4	1,702	0.23%
2020/06/12	1	12.85	0	0.00	13.05	1	1,762	0.06%
2020/06/11	48	13.69	0	0.00	13.30	48	1,778	2.70%
2020/06/10	40	13.75	80	13.80	14.00	-40	1,754	-2.28%
2020/06/08	0	0.00	4	13.35	13.35	-4	1,580	-0.25%
2020/05/28	89	13.52	90	13.57	13.20	-1	1,539	-0.06%
2020/05/27	1	13.00	0	0.00	13.05	1	1,450	0.07%
2020/05/15	0	0.00	4	12.48	12.40	-4	1,422	-0.28%
2020/05/11	2	13.00	2	13.05	13.05	0	1,396	0.00%
2020/04/30	9	13.63	5	13.40	13.45	4	1,429	0.28%
2020/04/21	4	12.86	0	0.00	12.65	4	1,351	0.30%
2020/04/09	0	0.00	10	12.30	12.10	-10	1,263	-0.79%
2020/04/08	5	12.30	0	0.00	12.30	5	1,256	0.40%
2020/04/06	5	11.00	0	0.00	11.00	5	1,171	0.43%
2020/03/27	2	10.95	2	11.08	10.80	0	1,164	0.00%
2020/03/17	0	0.00	2	9.74	10.15	-2	1,024	-0.20%
2020/03/05	0	0.00	6	14.70	14.70	-6	874	-0.69%
2020/02/20	0	15.20	0	0.00	15.30	0	929	0.00%
2020/02/06	0	0.00	9	15.40	15.45	-9	1,008	-0.89%
2020/01/20	0	0.00	10	17.25	17.40	-10	1,200	-0.83%
2020/01/17	1	17.10	0	0.00	17.15	1	1,217	0.08%
2020/01/15	0	0.00	1	17.25	17.25	-1	1,398	-0.07%
2020/01/10	11	16.90	0	0.00	16.90	11	1,381	0.80%
2019/12/09	0	0.00	3	16.75	16.75	-3	1,743	-0.17%
2019/12/05	2	16.70	0	0.00	16.65	2	1,748	0.11%
2019/12/03	0	0.00	3	16.70	16.80	-3	1,754	-0.17%
2019/11/26	3	17.60	0	0.00	17.55	3	1,845	0.16%
2019/11/25	3	17.50	0	0.00	17.65	3	1,834	0.16%
2019/11/12	1	16.75	0	0.00	16.85	1	1,816	0.06%
2019/11/05	0	0.00	5	17.40	17.45	-5	1,742	-0.29%
2019/11/04	0	0.00	10	17.65	17.65	-10	1,733	-0.58%
2019/10/30	1	18.40	3	18.18	18.15	-2	1,652	-0.12%
2019/10/29	0	0.00	10	18.35	18.20	-10	1,623	-0.62%
2019/10/28	15	18.55	0	0.00	19.00	15	1,527	0.98%
2019/10/24	0	0.00	6	17.68	17.70	-6	1,426	-0.42%
2019/10/23	25	17.92	20	17.88	18.00	5	1,397	0.36%
2019/10/14	12	17.41	0	0.00	17.45	12	1,263	0.95%
2019/10/01	0	0.00	1	17.25	17.25	-1	1,283	-0.08%
2019/09/27	3	17.03	4	17.15	16.85	-1	1,245	-0.08%
2019/09/26	2	17.65	2	17.28	17.65	0	1,123	0.00%
2019/09/25	0	0.00	1	17.10	16.85	-1	1,053	-0.09%
2019/09/24	0.2	16.60	2	16.88	16.60	-1.8	1,006	-0.18%
2019/09/09	1	16.75	0	0.00	16.85	1	933	0.11%
2019/09/03	1	16.65	1	16.65	16.60	0	872	0.00%
2019/08/30	2	16.60	0	0.00	16.45	2	835	0.24%
2019/07/29	0	0.00	8	16.50	16.45	-8	801	-1.00%
2019/07/18	0	0.00	2	16.03	16.15	-2	1,052	-0.19%
2019/07/16	0	0.00	1	16.25	16.50	-1	1,068	-0.09%
2019/07/12	10	16.65	0	0.00	16.35	10	1,094	0.91%
2019/07/11	3	16.30	7	16.60	16.65	-4	1,094	-0.37%
2019/06/17	0	0.00	15	14.65	14.65	-15	1,661	-0.90%
2019/05/17	0	0.00	2	14.60	14.50	-2	2,032	-0.10%
2019/05/06	0	0.00	3	16.35	16.25	-3	1,962	-0.15%
2019/04/26	2	17.20	0	0.00	17.00	2	1,797	0.11%
2019/04/19	0	0.00	10	16.40	16.60	-10	1,533	-0.65%
2019/04/17	10	16.65	0	0.00	16.55	10	1,522	0.66%
2019/04/16	1	16.45	2	16.50	16.55	-1	1,475	-0.07%
2019/04/11	0	0.00	1	15.60	15.50	-1	1,405	-0.07%
2019/04/02	0	0.00	2	15.95	15.90	-2	1,291	-0.15%
2019/04/01	2	15.60	5	15.45	15.50	-3	1,253	-0.24%
2019/03/29	14	15.92	13	15.77	15.80	1	1,207	0.08%
2019/03/28	4	15.50	2	15.45	15.40	2	975	0.21%
2019/03/27	3	14.70	0	0.00	14.65	3	892	0.34%
2019/02/14	2	14.10	0	0.00	14.25	2	537	0.37%
2019/01/16	0	0.00	2	13.30	13.30	-2	573	-0.35%
2019/01/10	0	0.00	10	13.50	13.60	-10	570	-1.75%
2019/01/08	0	0.00	5	12.95	12.90	-5	544	-0.92%
2019/01/04	5	12.80	0	0.00	12.70	5	570	0.88%
2018/12/27	1	12.85	1	12.90	12.85	0	650	0.00%
2018/12/18	0	0.00	20	13.60	13.70	-20	720	-2.77%
2018/12/13	0	0.00	5	14.90	14.50	-5	708	-0.71%
2018/12/05	0	0.00	20	14.85	14.95	-20	716	-2.79%
2018/11/29	0	0.00	10	15.33	15.15	-10	760	-1.31%
2018/11/28	0	0.00	19	14.91	15.10	-19	875	-2.17%
2018/11/27	20	14.33	0	0.00	14.50	20	887	2.25%
2018/11/08	0	0.00	26	14.66	14.55	-26	967	-2.69%
2018/11/07	0	0.00	5	14.65	14.45	-5	979	-0.51%
2018/11/06	0	0.00	10.5	14.85	14.45	-10.5	1,009	-1.04%
2018/11/05	0	0.00	5	14.40	14.40	-5	1,008	-0.50%
2018/10/30	1	12.90	0	0.00	13.00	1	998	0.10%
2018/10/26	2	12.90	0	0.00	12.75	2	1,014	0.20%
2018/10/12	1	13.05	0	0.00	13.65	1	1,144	0.09%
2018/10/09	25	14.90	24	15.08	15.00	1	1,135	0.09%
2018/10/05	0	16.00	0	0.00	15.85	0	1,299	0.00%
2018/09/05	1	17.50	0	0.00	17.30	1	2,891	0.03%
2018/09/04	0	0.00	1	18.30	17.90	-1	2,932	-0.03%
2018/08/15	2	15.75	0	0.00	16.55	2	5,064	0.04%
2018/08/13	1	16.35	8	16.15	15.70	-7	5,044	-0.14%
2018/07/31	0	0.00	1	17.20	16.60	-1	5,003	-0.02%
2018/07/30	0	0.00	3	17.10	17.00	-3	4,955	-0.06%
2018/07/20	1	16.30	0	0.00	16.20	1	4,916	0.02%
2018/07/13	0	0.00	15	18.53	17.45	-15	4,860	-0.31%
2018/07/09	3	16.60	0	0.00	16.30	3	4,593	0.07%
2018/07/06	1	15.85	0	0.00	16.65	1	4,487	0.02%
2018/07/04	0	0.00	1	16.30	16.40	-1	4,385	-0.02%
2018/07/03	15	16.65	1	17.30	16.45	14	4,369	0.32%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	5	19.16	1	18.70	18.55	4	4,151	0.10%
2018/06/27	0	0.00	2	20.00	19.70	-2	4,062	-0.05%
2018/06/26	1	19.95	0	0.00	19.80	1	4,032	0.02%
2018/06/25	12	21.08	0	0.00	20.30	12	3,948	0.30%
2018/06/22	0	0.00	5	22.50	21.60	-5	3,876	-0.13%
2018/06/21	3	21.90	2	21.45	22.00	1	3,799	0.03%
2018/06/20	12	20.83	0	0.00	21.00	12	3,700	0.32%
2018/06/19	30	21.31	20	21.46	21.35	10	3,653	0.27%
2018/06/15	5	22.30	0	0.00	21.95	5	3,600	0.14%
2018/06/14	5	22.15	0	0.00	22.15	5	3,560	0.14%
2018/06/13	3	22.73	11	23.00	22.50	-8	3,474	-0.23%
2018/06/12	30	21.57	20	22.25	21.90	10	3,191	0.31%
2018/06/11	2	21.45	0	0.00	21.50	2	3,069	0.07%
2018/06/08	0	0.00	10	22.00	21.85	-10	3,002	-0.33%
2018/06/07	155	22.63	207	22.67	22.40	-52	2,933	-1.77%	大買/大賣/
2018/06/06	33	21.24	11	22.36	22.40	22	2,543	0.86%
2018/06/05	30	20.52	0	0.00	20.40	30	2,171	1.38%
2018/06/04	30	20.80	0	0.00	20.65	30	2,125	1.41%
2018/06/01	10	20.57	2	20.60	20.85	8	2,076	0.39%
2018/05/31	4	20.86	2	20.63	20.50	2	2,025	0.10%
2018/05/30	18	20.56	12	20.53	21.05	6	1,945	0.31%
2018/05/29	22	20.94	48	21.40	21.20	-26	1,859	-1.40%
2018/05/28	30	21.16	18	20.28	21.50	12	1,643	0.73%
2018/05/25	16	19.62	3	19.60	19.80	13	1,344	0.97%
2018/05/24	0	0.00	5	18.27	18.95	-5	1,103	-0.45%
2018/05/16	0	0.00	6	16.38	16.40	-6	933	-0.64%
2018/05/10	0	0.00	4	16.43	16.70	-4	1,046	-0.38%
2018/04/27	0	0.00	0	16.05	15.90	0	1,109	0.00%
2018/04/11	2	16.70	0	0.00	16.75	2	1,048	0.19%
2018/04/03	0	17.05	0	0.00	17.00	0	1,055	0.00%
2018/03/08	0	0.00	3	17.30	17.10	-3	1,012	-0.30%
2018/02/06	0	0.00	30	15.20	15.50	-30	961	-3.12%
2018/02/05	0	0.00	1	16.75	16.75	-1	938	-0.11%
2018/02/02	3	17.20	5	17.10	16.90	-2	934	-0.21%
2018/01/30	0	0.00	4	16.69	16.60	-4	896	-0.45%
2018/01/17	3	16.40	0	0.00	16.40	3	1,146	0.26%
2018/01/02	0	0.00	10	16.40	16.55	-10	1,323	-0.76%