毅嘉 (2402)-永豐金-內湖券商分點個股進出

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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	40.70	3	40.70	40.70	0	11,771	0.00%
2024/11/20	0.1	40.30	0	0.00	40.20	0.1	11,915	0.00%
2024/11/19	0	0.00	2	40.45	40.30	-2	11,953	-0.02%
2024/11/18	1	39.90	0	0.00	39.75	1	12,047	0.01%
2024/11/15	0	0.00	0.1	40.15	40.05	-0.1	12,065	0.00%
2024/11/14	2.1	40.62	1	40.10	40.15	1.1	12,102	0.01%
2024/11/13	0	0.00	2	41.10	41.00	-2	12,082	-0.02%
2024/11/12	5.2	40.76	0	0.00	40.55	5.2	12,157	0.04%
2024/11/11	0	0.00	5	40.95	41.60	-5	12,180	-0.04%
2024/11/08	7.2	41.74	9	41.45	41.50	-1.8	12,223	-0.01%
2024/11/07	0	0.00	1	41.85	41.95	-1	12,277	-0.01%
2024/11/06	0.1	41.20	0	0.00	41.10	0.1	12,321	0.00%
2024/11/05	6	40.95	6	41.15	41.30	0	12,430	0.00%
2024/11/04	0.2	40.30	0	0.00	40.30	0.2	12,630	0.00%
2024/11/01	0	0.00	5	39.30	40.30	-5	12,793	-0.04%
2024/10/30	5.1	40.59	0	0.00	40.30	5.1	13,002	0.04%
2024/10/29	6	41.55	7	41.04	41.10	-1	13,097	-0.01%
2024/10/28	38	41.13	1	41.05	41.05	37	13,123	0.28%
2024/10/25	6	42.93	5	42.35	42.10	1	13,095	0.01%
2024/10/24	5.4	43.28	1	42.65	42.55	4.4	13,197	0.03%
2024/10/23	0.3	43.80	1	43.85	43.95	-0.8	13,204	-0.01%
2024/10/21	0.1	43.85	1	43.55	43.35	-0.9	13,529	-0.01%
2024/10/18	36.3	44.96	20.5	44.89	43.85	15.8	13,953	0.11%
2024/10/17	17.3	46.30	17	45.92	46.10	0.3	13,982	0.00%
2024/10/15	90	43.66	83.2	44.84	43.45	6.8	14,686	0.05%
2024/10/14	5	43.23	9	43.90	44.40	-4	14,726	-0.03%
2024/10/11	1.1	44.51	12	44.37	43.50	-10.9	14,865	-0.07%
2024/10/09	19.3	44.60	8	44.58	44.35	11.3	14,835	0.08%
2024/10/08	23.2	43.98	25	44.01	43.85	-1.8	14,561	-0.01%
2024/10/07	8.1	43.66	15	44.31	43.00	-6.9	14,349	-0.05%
2024/10/04	23	41.68	34	41.61	42.90	-11	14,030	-0.08%
2024/10/01	3	42.60	7	42.88	42.95	-4	14,083	-0.03%
2024/09/27	56	42.16	1	42.05	42.05	55	14,972	0.37%
2024/09/26	0	0.00	130	42.80	42.40	-130	15,667	-0.83%	大賣/鉅額交易
2024/09/25	44	42.51	12	42.45	43.00	32	15,603	0.21%
2024/09/24	0	0.00	1	41.25	41.65	-1	15,455	-0.01%
2024/09/23	0	0.00	1	41.00	40.95	-1	15,428	-0.01%
2024/09/19	50	41.33	0	0.00	41.35	50	15,487	0.32%
2024/09/18	7	41.23	12	41.28	40.55	-5	15,442	-0.03%
2024/09/16	0	0.00	105	41.66	41.60	-105	15,385	-0.68%	大賣/鉅額交易
2024/09/13	0	0.00	41	41.60	41.50	-41	15,392	-0.27%
2024/09/12	97	42.00	7.1	42.04	41.95	89.9	15,323	0.59%
2024/09/11	2	40.93	1	41.00	40.40	1	15,222	0.01%
2024/09/10	1.1	40.37	127	41.97	41.00	-125.9	15,186	-0.83%	大賣/鉅額交易
2024/09/09	18	40.52	0	0.00	41.95	18	14,965	0.12%
2024/09/06	7	40.68	0.1	40.40	40.25	6.9	14,776	0.05%
2024/09/05	1.3	40.48	0.1	40.70	40.20	1.2	14,668	0.01%
2024/09/04	39	41.14	45	41.62	41.80	-6	14,408	-0.04%
2024/09/03	98.1	44.53	5	44.33	43.85	93.1	14,087	0.66%
2024/09/02	222	44.41	221	46.20	44.25	1	13,922	0.01%	大買/大賣/
2024/08/30	240	45.61	229.4	46.08	45.50	10.6	13,609	0.08%	大買/大賣/
2024/08/29	195	46.10	202	46.41	46.05	-7	13,406	-0.05%	大買/大賣/
2024/08/28	26	46.13	10.3	46.61	46.00	15.7	13,204	0.12%
2024/08/27	129.3	45.97	140.3	44.03	45.90	-11	12,545	-0.09%	大買/大賣/
2024/08/26	283.2	44.78	280	44.75	44.10	3.2	11,742	0.03%	大買/大賣/
2024/08/23	12.1	40.94	25	41.32	43.90	-12.9	10,650	-0.12%
2024/08/22	17	40.11	6	39.88	39.95	11	10,353	0.11%
2024/08/21	0.3	38.94	6	38.94	38.75	-5.7	10,256	-0.06%
2024/08/20	3	39.35	27	39.57	39.00	-24	10,226	-0.23%
2024/08/16	3.2	38.07	4	38.54	38.05	-0.8	10,114	-0.01%
2024/08/14	3	37.65	0	0.00	37.80	3	10,086	0.03%
2024/08/13	0	0.00	3	38.00	38.75	-3	9,976	-0.03%
2024/08/12	0	0.00	2	38.50	37.65	-2	9,925	-0.02%
2024/08/09	0	0.00	12	38.15	37.95	-12	9,878	-0.12%
2024/08/07	43	36.96	0	0.00	37.10	43	9,743	0.44%
2024/08/06	1	34.30	1	33.65	35.05	0	9,645	0.00%
2024/08/05	8	36.36	6	36.26	36.00	2	9,462	0.02%
2024/08/02	108	39.96	114	40.79	40.00	-6	9,342	-0.06%	大買/大賣/
2024/08/01	1	41.05	3	41.07	41.70	-2	9,115	-0.02%
2024/07/31	4	39.96	3	40.43	40.20	1	8,978	0.01%
2024/07/30	5	38.75	1	37.85	38.85	4	8,917	0.04%
2024/07/29	108	38.09	107	40.90	38.10	1	8,858	0.01%	大買/大賣/
2024/07/26	27	39.98	16	39.23	40.55	11	8,713	0.13%
2024/07/23	15	39.94	9	40.22	39.90	6	8,597	0.07%
2024/07/22	8.1	39.76	4	40.54	39.20	4.1	8,441	0.05%
2024/07/19	24	43.47	32.4	42.12	40.40	-8.4	8,194	-0.10%
2024/07/18	11	43.86	13	44.05	44.15	-2	7,664	-0.03%
2024/07/17	118.4	43.50	74	43.42	44.00	44.4	7,184	0.62%	大買/
2024/07/16	0	0.00	2	40.65	42.20	-2	6,004	-0.03%
2024/07/15	106.5	38.30	128.3	39.02	38.40	-21.9	5,948	-0.37%	大買/大賣/
2024/07/12	99	38.86	96.2	38.17	39.10	2.8	5,777	0.05%
2024/07/11	17	38.09	4.1	37.85	38.10	12.9	5,566	0.23%
2024/07/10	1.3	37.70	3	37.95	37.15	-1.7	5,662	-0.03%
2024/07/09	2	36.03	0	0.00	36.60	2	5,603	0.04%
2024/07/08	54	37.01	34	37.85	36.90	20	5,494	0.36%
2024/07/05	3	37.33	5	37.90	38.00	-2	5,396	-0.04%
2024/07/04	5	37.50	8.9	36.89	36.60	-3.9	5,243	-0.07%
2024/07/03	32.3	38.72	14.2	38.78	37.35	18.1	5,362	0.34%
2024/07/02	10	37.66	13	37.80	38.25	-3	4,671	-0.06%
2024/06/28	0	0.00	1	36.05	35.30	-1	4,163	-0.02%
2024/06/27	2.4	35.46	1	35.80	35.25	1.4	4,229	0.03%
2024/06/26	3.2	35.73	0	0.00	35.60	3.2	4,274	0.08%
2024/06/25	0.2	35.83	1	35.95	35.85	-0.8	4,293	-0.02%
2024/06/24	0	34.85	0	0.00	34.85	0	4,240	0.00%
2024/06/21	0.2	35.32	0	0.00	35.25	0.2	4,265	0.01%
2024/06/20	0	0.00	1	35.80	35.75	-1	4,279	-0.02%
2024/06/19	0	34.75	0	0.00	34.75	0	4,237	0.00%
2024/06/18	0	35.05	0	0.00	35.00	0	4,248	0.00%
2024/06/17	6.4	35.48	0	0.00	35.60	6.4	4,247	0.15%
2024/06/14	0.2	34.95	0	0.00	34.90	0.2	4,211	0.00%
2024/06/13	0	34.65	1	34.75	34.65	-1	4,211	-0.02%
2024/06/12	0	34.55	0	0.00	34.55	0	4,208	0.00%
2024/06/07	0	35.20	0	0.00	35.20	0	4,227	0.00%
2024/06/06	1	34.15	0	0.00	34.15	1	4,220	0.02%
2024/06/04	1.2	35.67	2	35.63	34.65	-0.8	4,324	-0.02%
2024/06/03	0	0.00	2.6	35.68	35.80	-2.6	4,352	-0.06%
2024/05/31	0	0.00	1.1	34.74	34.60	-1.1	4,281	-0.03%
2024/05/30	0.6	35.09	1	35.40	34.25	-0.4	4,348	-0.01%
2024/05/29	0.3	35.53	0	0.00	35.30	0.3	4,434	0.01%
2024/05/28	0.4	35.15	2	35.50	35.50	-1.6	4,419	-0.04%
2024/05/27	0.3	34.66	0	0.00	35.00	0.3	4,393	0.01%
2024/05/24	0.1	33.60	1	33.65	34.30	-0.9	4,550	-0.02%
2024/05/22	1.3	34.37	3	34.30	33.90	-1.7	4,613	-0.04%
2024/05/21	0.7	34.05	2	34.15	34.20	-1.3	4,652	-0.03%
2024/05/20	0.1	33.40	0	0.00	33.95	0.1	4,647	0.00%
2024/05/16	0	0.00	1	32.85	32.95	-1	4,746	-0.02%
2024/05/15	0	0.00	1	33.15	32.85	-1	4,842	-0.02%
2024/05/14	0.2	33.00	0	0.00	33.10	0.2	4,869	0.00%
2024/05/09	0	0.00	1	34.10	33.80	-1	4,961	-0.02%
2024/05/07	0.3	33.60	0	0.00	33.70	0.3	4,868	0.01%
2024/05/03	19	33.34	19	33.87	33.30	0	4,889	0.00%
2024/05/02	0	0.00	1	33.60	33.50	-1	4,872	-0.02%
2024/04/29	0	0.00	2	32.40	32.40	-2	4,831	-0.04%
2024/04/25	1	32.45	1	32.35	32.10	0	4,830	0.00%
2024/04/24	0	0.00	1	32.20	32.10	-1	4,832	-0.02%
2024/04/22	1	31.80	0	0.00	31.85	1	4,827	0.02%
2024/04/19	0	0.00	3	33.15	32.90	-3	4,760	-0.06%
2024/04/18	1	33.80	0	0.00	33.80	1	4,644	0.02%
2024/04/17	0	34.05	1	34.00	33.70	-1	4,647	-0.02%
2024/04/16	3	34.28	5	34.05	33.90	-2	4,692	-0.04%
2024/04/15	4	35.18	0	0.00	34.85	4	4,585	0.09%
2024/04/12	1	35.15	0	0.00	35.05	1	4,552	0.02%
2024/04/11	0	35.05	0	0.00	34.80	0	4,591	0.00%
2024/04/09	0	0.00	1	36.95	35.45	-1	4,557	-0.02%
2024/04/03	0	0.00	1	36.10	35.65	-1	4,116	-0.02%
2024/04/02	9	35.92	1	36.55	35.60	8	4,039	0.20%
2024/04/01	3	36.20	1	36.20	35.95	2	3,891	0.05%
2024/03/25	0	34.35	0	0.00	34.20	0	4,338	0.00%
2024/03/15	0	0.00	2	33.43	33.30	-2	6,059	-0.03%
2024/03/08	1	33.00	2.1	33.85	33.70	-1.1	7,041	-0.01%
2024/03/07	0	0.00	1.1	34.26	34.25	-1.1	7,065	-0.01%
2024/03/04	0	0.00	1	35.50	35.40	-1	7,491	-0.01%
2024/03/01	1	34.10	0.3	34.25	34.10	0.7	7,620	0.01%
2024/02/27	0.3	35.60	5	36.12	35.10	-4.7	7,625	-0.06%
2024/02/26	0.1	35.25	0.3	35.25	35.45	-0.2	7,508	0.00%
2024/02/23	0.3	35.30	0	0.00	34.60	0.3	7,567	0.00%
2024/02/21	0	0.00	1	35.90	35.10	-1	8,184	-0.01%
2024/02/20	1	36.10	1	35.30	35.30	0	8,822	0.00%
2024/02/19	9.1	35.97	1	36.40	35.65	8.1	9,151	0.09%
2024/02/16	0	0.00	1	35.00	35.80	-1	9,285	-0.01%
2024/01/29	0	0.00	1	34.45	34.60	-1	10,443	-0.01%
2024/01/25	0	0.00	20	34.20	33.85	-20	10,509	-0.19%
2024/01/24	20	34.73	0	0.00	34.20	20	10,554	0.19%
2024/01/22	2	33.85	0	0.00	34.05	2	10,641	0.02%
2024/01/17	0	0.00	0	33.40	33.20	0	10,847	0.00%
2024/01/15	0	33.95	8	33.85	33.95	-8	11,261	-0.07%
2024/01/12	1	33.80	0	0.00	33.55	1	11,335	0.01%
2024/01/08	5	35.10	6	35.32	35.05	-1	11,579	-0.01%
2024/01/04	0	0.00	1.7	35.34	35.30	-1.7	11,679	-0.01%
2024/01/02	0	0.00	7	35.75	35.70	-7	11,826	-0.06%
2023/12/28	0	0.00	5	36.08	35.70	-5	11,911	-0.04%
2023/12/27	1	35.95	1	35.95	35.95	0	12,140	0.00%
2023/12/26	11.2	37.20	7	36.30	36.30	4.2	12,336	0.03%
2023/12/25	5.1	36.40	1	37.00	36.25	4.1	12,057	0.03%
2023/12/22	1	36.40	6	34.94	35.70	-5	11,921	-0.04%
2023/12/20	10	35.30	10	35.24	35.20	0	11,894	0.00%
2023/12/19	5	35.39	35	35.48	35.05	-30	11,985	-0.25%
2023/12/18	12	37.16	10	36.60	36.40	2	11,987	0.02%
2023/12/15	8.4	37.05	14	36.76	36.60	-5.6	12,010	-0.05%
2023/12/14	4	37.55	4	37.36	37.40	0	12,048	0.00%
2023/12/13	162	36.21	171.3	37.02	36.20	-9.3	11,857	-0.08%	大買/大賣/
2023/12/12	27	37.33	15	38.04	37.25	12	11,840	0.10%
2023/12/11	26	37.80	53	37.44	36.80	-27	11,383	-0.24%
2023/12/08	0	0.00	15	36.35	35.85	-15	11,044	-0.14%
2023/12/07	30	36.74	2	36.40	35.70	28	11,208	0.25%
2023/12/06	0	0.00	0.1	36.00	36.25	-0.1	11,327	0.00%
2023/12/05	1.2	34.97	0	0.00	34.85	1.2	11,773	0.01%
2023/12/01	10.1	36.40	125	36.96	36.45	-114.9	12,302	-0.93%	大賣/鉅額交易
2023/11/30	1	35.90	3.1	35.92	35.85	-2.1	12,638	-0.02%
2023/11/29	68	35.69	0	0.00	35.60	68	14,290	0.48%
2023/11/28	73	36.02	2	35.95	36.10	71	16,522	0.43%
2023/11/27	65	34.64	30	34.91	34.55	35	18,845	0.19%
2023/11/24	144	35.38	0	0.00	35.40	144	19,804	0.73%	大買/鉅額交易
2023/11/22	1	36.40	3	36.25	36.15	-2	20,293	-0.01%
2023/11/21	333	36.27	207	36.94	36.35	126	20,368	0.62%	大買/大賣/鉅額交易
2023/11/20	13	36.22	232	35.91	36.60	-219	20,319	-1.08%	大賣/鉅額交易
2023/11/17	185	36.15	183	35.06	36.00	2	20,059	0.01%	大買/大賣/
2023/11/16	10.1	34.95	10.2	35.27	34.70	-0.1	19,517	0.00%
2023/11/15	9	34.76	47	34.94	33.95	-38	19,319	-0.20%
2023/11/14	22.2	34.34	58	34.53	34.50	-35.8	19,673	-0.18%
2023/11/13	30	35.20	32	35.48	35.45	-2	19,395	-0.01%
2023/11/07	1	33.00	0	0.00	32.95	1	19,741	0.01%
2023/11/06	0	0.00	1	33.25	33.25	-1	20,021	0.00%
2023/11/03	1	33.35	2	32.93	32.80	-1	20,326	0.00%
2023/10/31	4	32.98	0	0.00	32.60	4	20,984	0.02%
2023/10/27	0	0.00	4	34.15	33.85	-4	22,135	-0.02%
2023/10/26	1	34.75	0	0.00	34.00	1	22,498	0.00%
2023/10/25	93	35.46	100	35.65	35.40	-7	22,754	-0.03%
2023/10/24	0	0.00	93	35.19	35.50	-93	22,794	-0.41%
2023/10/23	122	36.20	0	0.00	34.95	122	22,825	0.53%	大買/鉅額交易
2023/10/20	3	33.95	0	0.00	34.55	3	22,581	0.01%
2023/10/19	3	35.00	2.2	34.94	34.95	0.9	22,606	0.00%
2023/10/18	0	0.00	3	35.05	35.15	-3	22,640	-0.01%
2023/10/16	1	36.35	0	0.00	36.45	1	22,783	0.00%
2023/10/13	6	37.48	5	38.35	37.10	1	23,006	0.00%
2023/10/12	6	37.71	5	37.90	37.90	1	23,212	0.00%
2023/10/11	2	37.80	4	38.70	37.40	-2	23,273	-0.01%
2023/10/06	35	38.65	0	0.00	38.50	35	23,294	0.15%
2023/10/04	64	39.24	70	39.44	39.20	-6	23,520	-0.03%
2023/10/03	4	41.06	10	40.94	39.95	-6	23,585	-0.03%
2023/10/02	11.7	41.41	37	41.38	41.10	-25.4	23,642	-0.11%
2023/09/28	7	40.27	0	0.00	40.25	7	23,908	0.03%
2023/09/27	0	0.00	3	39.30	39.60	-3	25,294	-0.01%
2023/09/26	38	39.09	37	39.98	39.10	1	25,951	0.00%
2023/09/22	4	39.25	3	39.02	39.05	1	26,473	0.00%
2023/09/21	3	39.02	1.2	38.39	38.70	1.8	26,444	0.01%
2023/09/20	4	40.05	14	39.57	39.40	-10	26,393	-0.04%
2023/09/19	2	41.15	136	41.03	40.25	-134	26,360	-0.51%	大賣/鉅額交易
2023/09/18	7	41.52	166	41.74	41.00	-159	26,212	-0.61%	大賣/鉅額交易
2023/09/15	138	42.31	145	41.98	42.25	-7	26,097	-0.03%	大買/大賣/
2023/09/14	19	42.55	13	42.10	41.65	6	25,945	0.02%
2023/09/13	7	41.61	3	41.65	41.70	4	25,774	0.02%
2023/09/12	76	42.17	74	41.87	41.70	2	25,605	0.01%
2023/09/11	266	42.03	279	43.36	41.85	-13	25,420	-0.05%	大買/大賣/
2023/09/08	35.5	44.93	20.5	44.91	43.75	15	25,207	0.06%
2023/09/07	19.2	45.15	12	44.76	44.30	7.2	24,701	0.03%
2023/09/06	305.1	45.43	306	45.84	45.30	-0.9	24,540	0.00%	大買/大賣/
2023/09/05	30	46.77	32	47.09	45.70	-2	24,342	-0.01%
2023/09/04	257	47.29	116.2	46.86	47.20	140.8	23,895	0.59%	大買/大賣/鉅額交易
2023/09/01	312.4	47.45	197.4	47.63	47.45	115	22,551	0.51%	大買/大賣/鉅額交易
2023/08/31	470	44.57	444	45.34	46.95	26	21,357	0.12%	大買/大賣/
2023/08/30	48.3	41.02	60.1	41.72	42.70	-11.8	19,004	-0.06%
2023/08/29	12	38.05	17	38.87	38.85	-5	18,203	-0.03%
2023/08/28	7	38.05	11	37.74	37.70	-4	17,945	-0.02%
2023/08/25	14	38.12	13	38.48	38.50	1	17,853	0.01%
2023/08/24	1	38.00	15	37.58	37.85	-14	17,823	-0.08%
2023/08/23	8	37.84	18	37.64	37.50	-10	17,765	-0.06%
2023/08/22	2	36.98	0	0.00	36.80	2	17,699	0.01%
2023/08/21	14.1	37.51	6	37.39	36.85	8.1	17,862	0.05%
2023/08/18	22	38.56	19	38.38	37.60	3	18,033	0.02%
2023/08/17	22.1	38.63	22	38.88	39.15	0.1	17,727	0.00%
2023/08/16	23	37.97	12	38.15	38.20	11	17,444	0.06%
2023/08/15	1	36.95	2.2	37.09	36.90	-1.2	17,176	-0.01%
2023/08/14	4	36.18	4	35.65	35.65	0	17,247	0.00%
2023/08/11	4	36.54	5	37.37	36.90	-1	17,764	-0.01%
2023/08/10	14	35.95	31	36.17	35.95	-17	17,667	-0.10%
2023/08/09	23	37.87	22	37.49	37.50	1	17,490	0.01%
2023/08/08	17.2	37.48	24	36.99	36.50	-6.8	17,362	-0.04%
2023/08/07	6	36.67	7	36.95	37.40	-1	17,270	-0.01%
2023/08/04	210	37.09	217	35.46	37.30	-7	17,126	-0.04%	大買/大賣/
2023/08/02	168	37.45	147	37.53	36.35	21	17,159	0.12%	大買/大賣/
2023/08/01	5	36.94	0	0.00	36.55	5	16,528	0.03%
2023/07/31	88	35.53	87	37.29	35.35	1	16,231	0.01%
2023/07/28	14	36.37	10	36.53	36.70	4	15,898	0.03%
2023/07/27	1	35.65	11	35.13	35.25	-10	15,663	-0.06%
2023/07/26	0	0.00	1	34.20	34.20	-1	15,724	-0.01%
2023/07/25	106	35.21	1	35.39	35.10	105	16,067	0.65%	大買/鉅額交易
2023/07/24	2	34.15	0	0.00	34.55	2	16,068	0.01%
2023/07/21	0	34.60	95	34.92	35.05	-95	16,015	-0.59%
2023/07/20	21	34.89	23	35.18	35.40	-2	16,035	-0.01%
2023/07/19	0	0.00	10	34.31	33.05	-10	15,884	-0.06%
2023/07/18	116	34.39	115	35.31	34.25	1	15,900	0.01%	大買/大賣/
2023/07/17	2	35.23	4	35.39	35.35	-2	15,865	-0.01%
2023/07/14	7	34.79	11.4	34.35	34.85	-4.4	15,878	-0.03%
2023/07/13	1.1	34.42	0	0.00	34.10	1.1	15,907	0.01%
2023/07/12	115	34.54	125	35.12	34.50	-10	15,963	-0.06%	大買/大賣/
2023/07/11	36	35.58	19.3	35.05	35.00	16.7	16,501	0.10%
2023/07/10	223.3	35.07	236	34.89	35.00	-12.7	16,893	-0.08%	大買/大賣/
2023/07/07	212	35.18	210	35.16	35.05	2	16,944	0.01%	大買/大賣/
2023/07/06	292.3	35.96	267	36.79	35.75	25.3	16,811	0.15%	大買/大賣/
2023/07/05	160	36.50	208	36.87	37.45	-48	16,687	-0.29%	大買/大賣/
2023/07/04	30	36.50	21	36.04	36.75	9	15,281	0.06%
2023/07/03	50	33.76	61	33.64	33.45	-11	14,893	-0.07%
2023/06/30	44	32.60	0	0.00	32.70	44	14,563	0.30%
2023/06/28	5	31.20	0	0.00	30.65	5	14,547	0.03%
2023/06/27	4	30.40	0	0.00	30.55	4	14,836	0.03%
2023/06/21	0	0.00	16	31.65	31.65	-16	16,214	-0.10%
2023/06/20	1	31.40	3	31.22	31.50	-2	18,262	-0.01%
2023/06/16	0	0.00	1	31.20	31.05	-1	19,681	-0.01%
2023/06/15	4	30.80	0	0.00	31.35	4	19,785	0.02%
2023/06/14	49	30.98	11	31.00	31.00	38	19,886	0.19%
2023/06/13	0	0.00	1	30.95	30.95	-1	20,017	0.00%
2023/06/12	9	31.79	55	31.62	30.85	-46	20,322	-0.23%
2023/06/09	196	31.48	194	31.17	31.60	2	20,295	0.01%	大買/大賣/
2023/06/08	4	31.34	2	31.35	31.05	2	20,356	0.01%
2023/06/07	175	31.20	214	31.70	31.15	-39	20,440	-0.19%	大買/大賣/
2023/06/06	112	32.45	149	33.25	31.95	-37	20,090	-0.18%	大買/大賣/
2023/06/05	15	34.46	13	34.81	35.50	2	18,963	0.01%
2023/06/02	5	30.70	11	32.30	32.30	-6	18,786	-0.03%
2023/06/01	2	29.15	2	29.25	29.40	0	18,659	0.00%
2023/05/31	2	29.20	2	28.90	28.90	0	18,575	0.00%
2023/05/30	121	28.99	7	29.05	28.85	114	18,482	0.62%	大買/鉅額交易
2023/05/26	1	27.65	0	0.00	27.65	1	18,216	0.01%
2023/05/25	8	28.79	37	28.56	28.20	-29	18,100	-0.16%
2023/05/24	44	29.43	34	29.37	29.45	10	17,831	0.06%
2023/05/23	0	0.00	5	28.59	28.95	-5	17,510	-0.03%
2023/05/22	1	28.05	3	27.45	28.15	-2	17,279	-0.01%
2023/05/19	10	27.50	14	27.40	27.20	-4	17,177	-0.02%
2023/05/18	15	27.73	0	0.00	27.50	15	17,031	0.09%
2023/05/17	19	29.18	19	28.62	27.95	0	16,818	0.00%
2023/05/16	61	28.89	44	28.85	28.65	17	16,128	0.11%
2023/05/15	3	28.57	9	28.76	28.25	-6	15,914	-0.04%
2023/05/12	3	28.78	4	28.65	28.90	-1	15,819	-0.01%
2023/05/11	11	27.60	23	27.42	27.60	-12	15,633	-0.08%
2023/05/10	8	28.60	8	28.55	28.70	0	15,490	0.00%
2023/05/09	100	28.42	98.2	29.11	28.30	1.8	15,422	0.01%
2023/05/08	5.2	28.62	5	28.64	29.05	0.2	15,075	0.00%
2023/05/05	0	0.00	0	27.40	27.55	0	14,817	0.00%
2023/05/04	2	27.40	0	0.00	27.30	2	14,790	0.01%
2023/05/03	0	0.00	4.4	27.30	27.80	-4.4	14,691	-0.03%
2023/05/02	22	28.63	18	28.49	27.90	4	14,583	0.03%
2023/04/28	92.4	28.54	75	28.72	28.35	17.4	14,402	0.12%
2023/04/27	1	28.10	5	27.95	28.35	-4	13,940	-0.03%
2023/04/26	3	27.35	2	27.20	27.45	1	13,822	0.01%
2023/04/25	4	27.61	6	28.03	27.50	-2	13,773	-0.01%
2023/04/24	0	0.00	3	28.18	28.20	-3	13,620	-0.02%
2023/04/21	5	27.35	8.3	27.27	27.15	-3.3	13,523	-0.02%
2023/04/20	4	28.85	8	28.29	28.05	-4	13,359	-0.03%
2023/04/19	4	28.45	0.5	28.62	29.15	3.5	13,065	0.03%
2023/04/18	0	27.50	30	27.57	27.55	-30	12,729	-0.24%
2023/04/17	0.1	27.85	13	27.69	27.80	-12.9	12,594	-0.10%
2023/04/14	179	29.02	51.4	29.94	28.45	127.6	12,356	1.03%	大買/鉅額交易
2023/04/13	14	28.58	139	28.03	28.45	-125	11,708	-1.07%	大賣/鉅額交易
2023/04/12	133	27.80	127.3	27.31	27.90	5.7	11,113	0.05%	大買/大賣/
2023/04/11	154.1	27.22	160.1	27.24	27.30	-6	10,935	-0.05%	大買/大賣/
2023/04/10	14	27.98	6	28.03	27.60	8	10,778	0.07%
2023/04/07	2.1	27.07	187	27.01	26.75	-184.9	10,380	-1.78%	大賣/鉅額交易
2023/04/06	79.2	27.14	48	27.31	27.25	31.2	10,281	0.30%
2023/03/31	1	26.90	14	26.56	26.65	-13	9,952	-0.13%
2023/03/30	9.1	26.65	4	26.40	26.80	5.1	9,795	0.05%
2023/03/29	15	26.69	26.4	26.50	26.35	-11.4	9,680	-0.12%
2023/03/28	25	26.20	17	26.42	26.30	8	9,525	0.08%
2023/03/27	20.3	27.79	53	27.68	27.35	-32.7	9,203	-0.36%
2023/03/24	151.2	28.02	34	28.04	28.00	117.2	8,878	1.32%	大買/鉅額交易
2023/03/23	306	27.28	299	27.34	27.55	7	7,866	0.09%	大買/大賣/
2023/03/22	168	25.68	83	25.76	26.75	85	5,732	1.48%	大買/
2023/03/21	237.4	23.80	222	22.94	24.35	15.4	4,907	0.31%	大買/大賣/
2023/03/20	2	21.55	9.3	21.59	22.15	-7.3	4,181	-0.17%
2023/03/17	0	0.00	38	21.30	21.55	-38	4,058	-0.94%
2023/03/16	46	21.73	3	21.95	21.70	43	3,922	1.10%
2023/03/15	100	22.04	95	21.37	21.90	5	3,765	0.13%
2023/03/14	0	0.00	11	20.71	20.70	-11	3,442	-0.32%
2023/03/13	65	21.09	48	20.47	20.50	17	3,491	0.49%
2023/03/10	54.3	21.20	46	21.18	21.00	8.3	3,717	0.22%
2023/03/09	1	19.95	0	0.00	20.15	1	3,635	0.03%
2023/03/08	1	19.75	3.3	19.91	19.85	-2.3	3,570	-0.07%
2023/03/07	4	19.85	0	0.00	19.80	4	3,585	0.11%
2023/03/06	8.2	19.75	5	19.85	19.80	3.2	3,550	0.09%
2023/03/03	7	19.23	2	19.40	19.25	5	3,533	0.14%
2023/03/02	7	19.01	0	0.00	19.00	7	3,546	0.20%
2023/03/01	0	0.00	19	19.38	19.45	-19	3,520	-0.54%
2023/02/24	10.2	19.00	0	0.00	19.10	10.2	3,526	0.29%
2023/02/23	0	0.00	4	19.06	19.05	-4	3,634	-0.11%
2023/02/22	1.1	18.76	0	18.85	18.85	1.1	3,662	0.03%
2023/02/21	0.1	19.08	0	0.00	19.20	0.1	3,674	0.00%
2023/02/20	0.3	19.15	1	19.10	19.25	-0.7	3,722	-0.02%
2023/02/17	0.3	18.89	0	0.00	18.90	0.3	3,718	0.01%
2023/02/16	0	0.00	19	18.85	19.00	-19	3,760	-0.51%
2023/02/15	20	19.01	2	18.93	18.70	18	3,843	0.47%
2023/02/14	0	0.00	10	18.75	18.80	-10	3,817	-0.26%
2023/02/13	2	18.80	1	18.80	18.85	1	3,896	0.03%
2023/02/09	1	18.60	0	0.00	18.55	1	4,083	0.02%
2023/02/08	11	18.75	0	0.00	18.75	11	4,262	0.26%
2023/02/07	3.5	18.88	0	0.00	18.85	3.5	4,447	0.08%
2023/02/06	0	0.00	2	18.78	18.70	-2	4,726	-0.04%
2023/02/03	1	18.70	0	0.00	18.50	1	4,902	0.02%
2023/02/02	0	0.00	1	18.45	18.50	-1	4,906	-0.02%
2023/02/01	2	18.00	1	18.20	18.00	1	4,901	0.02%
2023/01/30	0	0.00	1	17.85	17.80	-1	5,019	-0.02%
2023/01/17	0	0.00	10	17.43	17.50	-10	5,054	-0.20%
2023/01/16	1	17.45	2	17.45	17.35	-1	5,167	-0.02%
2023/01/13	8	17.78	7	17.94	17.60	1	5,213	0.02%
2023/01/12	9	17.76	6	17.92	17.60	3	5,392	0.06%
2023/01/11	6	17.63	0	0.00	17.60	6	5,446	0.11%
2023/01/04	0	0.00	20	18.00	17.95	-20	5,685	-0.35%
2022/12/29	0	0.00	2	18.20	18.35	-2	5,747	-0.03%
2022/12/20	0	0.00	5	18.29	17.80	-5	5,933	-0.08%
2022/12/19	3	18.48	0.1	18.50	18.30	3	5,925	0.05%
2022/12/16	6	18.92	1	18.90	18.90	5	5,886	0.08%
2022/12/15	22	19.32	9.1	19.56	19.55	12.9	5,836	0.22%
2022/12/14	0	0.00	18	18.98	19.05	-18	5,691	-0.32%
2022/12/13	2	19.28	0	0.00	18.90	2	5,729	0.03%
2022/12/12	0	0.00	2	18.95	19.05	-2	5,746	-0.03%
2022/12/09	5.5	19.20	0	0.00	19.05	5.5	5,803	0.09%
2022/12/08	1.1	19.07	1	18.95	19.40	0.1	5,866	0.00%
2022/12/07	0	0.00	1	19.30	19.10	-1	6,200	-0.02%
2022/12/06	3.2	19.34	3	19.12	19.05	0.2	6,314	0.00%
2022/12/05	15	19.32	5	19.18	19.20	10	6,362	0.16%
2022/12/02	154.1	19.90	149	19.86	19.85	5.1	6,552	0.08%	大買/大賣/
2022/12/01	8	19.01	20	18.95	19.05	-12	6,514	-0.18%
2022/11/30	0.2	18.15	0	0.00	18.05	0.2	6,424	0.00%
2022/11/29	1	17.60	0	0.00	18.10	1	6,396	0.02%
2022/11/28	1	18.05	0	0.00	17.85	1	6,334	0.02%
2022/11/25	6	18.25	3	18.40	18.10	3	6,304	0.05%
2022/11/24	0	0.00	25	17.44	17.95	-25	6,217	-0.40%
2022/11/23	4	17.70	0	0.00	17.75	4	6,138	0.07%
2022/11/22	50	17.97	44	18.15	17.95	6	6,105	0.10%
2022/11/21	6	18.39	9	18.22	18.35	-3	6,049	-0.05%
2022/11/18	9	17.76	0	0.00	17.60	9	5,927	0.15%
2022/11/17	12	18.00	1	17.90	17.95	11	5,887	0.19%
2022/11/16	1	17.70	1	17.95	17.75	0	5,843	0.00%
2022/11/11	10	19.10	1	18.70	18.55	9	5,684	0.16%
2022/11/09	0	0.00	0.1	19.05	19.00	-0.1	5,579	0.00%
2022/11/08	0	0.00	2	19.20	19.00	-2	5,488	-0.04%
2022/11/07	1	19.45	16	19.19	19.10	-15	5,360	-0.28%
2022/11/04	2	18.90	6	19.00	19.30	-4	5,225	-0.08%
2022/11/03	5.1	18.60	5	18.75	18.80	0.1	5,022	0.00%
2022/11/02	7	18.69	4.4	18.68	18.80	2.6	4,812	0.05%
2022/11/01	16.3	18.74	23	18.61	18.70	-6.7	4,474	-0.15%
2022/10/31	36	17.83	36	17.64	17.85	0	4,282	0.00%
2022/10/28	4.2	17.71	4	17.38	17.35	0.2	4,242	0.00%
2022/10/25	2	17.70	2	17.60	17.60	0	4,058	0.00%
2022/10/24	6	17.85	2	18.13	17.80	4	4,007	0.10%
2022/10/21	1	17.50	1	17.05	17.00	0	3,889	0.00%
2022/10/20	39	17.79	5	17.59	17.50	34	3,828	0.89%
2022/10/19	5	17.50	0	0.00	17.45	5	3,618	0.14%
2022/10/18	3	17.83	38.7	18.12	17.70	-35.7	3,549	-1.01%
2022/10/17	8	18.08	13	17.72	18.20	-5	3,478	-0.14%
2022/10/14	4	17.75	1	17.85	18.00	3	3,377	0.09%
2022/10/13	0	0.00	11	16.92	16.75	-11	3,314	-0.33%
2022/10/12	1	17.55	1	18.10	18.15	0	3,232	0.00%
2022/10/11	1.2	17.54	0	0.00	17.60	1.2	3,191	0.04%
2022/10/07	0.4	17.95	0	0.00	17.95	0.4	3,163	0.01%
2022/10/06	3	17.83	5	17.74	17.95	-2	3,127	-0.06%
2022/10/04	15	17.90	13	17.92	17.95	2	3,012	0.07%
2022/10/03	1	17.00	11	16.81	17.00	-10	2,868	-0.35%
2022/09/28	1	16.50	0	0.00	16.40	1	2,791	0.04%
2022/09/27	1	16.90	10	16.65	16.95	-9	2,767	-0.33%
2022/09/26	0	0.00	2	16.20	16.20	-2	2,733	-0.07%
2022/09/23	1	16.95	0	0.00	17.00	1	2,701	0.04%
2022/09/21	0	0.00	1	16.85	16.85	-1	2,643	-0.04%
2022/09/20	6	17.45	6	17.48	17.25	0	2,612	0.00%
2022/09/19	4	16.89	2	17.05	16.80	2	2,547	0.08%
2022/09/16	4	17.35	1	17.40	17.30	3	2,490	0.12%
2022/09/15	163	17.82	151	18.21	17.85	12	2,403	0.50%	大買/大賣/
2022/09/14	22.1	18.39	11	18.60	18.20	11.1	2,290	0.49%
2022/09/13	9	17.91	2	18.40	17.95	7	1,901	0.37%
2022/09/12	52	17.91	4	17.93	17.85	48	1,695	2.83%
2022/09/08	52	17.97	96	17.78	18.00	-44	1,559	-2.82%
2022/09/07	2	16.33	16	17.08	17.90	-14	1,181	-1.18%
2022/09/06	2	16.18	7	16.21	16.75	-5	709	-0.70%
2022/09/01	2	15.35	0	0.00	15.40	2	507	0.39%
2022/08/31	0	15.65	0	0.00	15.45	0	507	0.00%
2022/08/23	1	15.55	0	0.00	15.60	1	484	0.21%
2022/08/18	1	15.45	0	0.00	15.70	1	472	0.21%
2022/08/17	2	15.35	0	0.00	15.60	2	454	0.44%
2022/08/10	0	0.00	1	14.95	14.85	-1	380	-0.26%
2022/08/08	1	14.65	0	0.00	14.70	1	378	0.26%
2022/07/26	1	14.65	0	0.00	14.70	1	348	0.29%
2022/04/29	3	15.63	0	0.00	15.60	3	525	0.57%
2022/03/08	1	15.50	5	15.55	15.55	-4	840	-0.48%
2022/02/24	0	0.00	1	16.65	16.30	-1	853	-0.12%
2022/02/21	1	17.20	0	0.00	17.10	1	886	0.11%
2022/02/17	0	0.00	1	17.00	16.90	-1	909	-0.11%
2022/02/16	1	17.00	0	0.00	16.90	1	917	0.11%
2022/01/25	1	15.75	0	0.00	15.75	1	891	0.11%
2022/01/11	2	16.50	0	0.00	16.40	2	899	0.22%
2022/01/07	2	16.80	1	16.80	16.85	1	883	0.11%
2022/01/06	2	17.25	0	0.00	17.20	2	870	0.23%
2021/12/30	0	0.00	2	17.05	17.10	-2	826	-0.24%
2021/12/29	1	17.60	0	0.00	17.15	1	826	0.12%
2021/12/10	3	16.80	0	0.00	16.75	3	719	0.42%
2021/12/03	0	0.00	70	16.59	16.65	-70	706	-9.91%
2021/10/12	0	15.90	0	0.00	15.15	0	1,453	0.00%
2021/10/04	0	15.60	0	0.00	14.90	0	1,898	0.00%
2021/10/01	1	15.80	0	0.00	15.65	1	1,930	0.05%
2021/09/30	0.1	16.00	0	0.00	16.15	0.1	1,959	0.00%
2021/09/09	1	16.30	0	0.00	16.30	1	2,799	0.04%
2021/08/13	1	16.70	1	16.95	16.80	0	2,937	0.00%
2021/08/11	5	17.11	5	17.60	17.25	0	2,930	0.00%
2021/08/10	1	17.50	0	0.00	17.50	1	2,947	0.03%
2021/08/09	2	18.20	0	0.00	18.05	2	2,958	0.07%
2021/08/06	1	18.90	0	0.00	18.75	1	2,951	0.03%
2021/08/04	2	19.00	0	0.00	19.10	2	2,909	0.07%
2021/08/02	2	19.00	0	0.00	19.00	2	2,978	0.07%
2021/07/30	2	18.90	0	0.00	18.85	2	2,998	0.07%
2021/07/29	0	0.00	6	19.32	19.25	-6	3,002	-0.20%
2021/07/28	7	19.51	2	19.50	19.35	5	3,018	0.17%
2021/07/27	21	20.85	0	0.00	20.20	21	3,059	0.69%
2021/07/26	2	20.65	2.6	20.53	20.70	-0.6	3,114	-0.02%
2021/07/23	1.3	20.12	12	20.17	20.10	-10.7	3,404	-0.31%
2021/07/22	1	19.75	2	20.05	20.10	-1	3,434	-0.03%
2021/07/21	1	19.30	11	19.24	19.15	-10	3,477	-0.29%
2021/07/20	1	20.10	2	19.95	19.90	-1	3,496	-0.03%
2021/07/19	14	20.36	1	20.40	20.35	13	3,555	0.37%
2021/07/16	0.3	20.25	5	20.45	20.10	-4.7	3,887	-0.12%
2021/07/15	1	20.55	0	0.00	20.35	1	3,961	0.03%
2021/07/14	9	20.27	0	0.00	20.45	9	4,053	0.22%
2021/07/13	5	20.51	6	20.44	19.95	-1	4,109	-0.02%
2021/07/12	46	20.41	10	20.45	20.30	36	4,051	0.89%
2021/07/08	13	19.61	0	0.00	19.85	13	3,978	0.33%
2021/07/06	1	19.55	0	0.00	19.65	1	4,113	0.02%
2021/07/05	0	0.00	2	19.73	19.95	-2	4,146	-0.05%
2021/06/28	2	19.53	1	19.70	19.30	1	4,334	0.02%
2021/06/25	10	19.20	2	19.35	19.20	8	4,372	0.18%
2021/06/24	3	19.67	2	19.73	19.60	1	4,372	0.02%
2021/06/23	13	19.63	2	19.68	19.95	11	4,363	0.25%
2021/06/22	1	18.95	2	19.33	19.10	-1	4,258	-0.02%
2021/06/21	5	18.46	3	18.73	19.55	2	4,263	0.05%
2021/06/18	1	18.90	0	0.00	18.90	1	4,428	0.02%
2021/06/17	0	0.00	4	18.40	18.30	-4	4,760	-0.08%
2021/05/12	1	15.35	14	15.58	15.75	-13	6,264	-0.21%
2021/05/11	2	17.00	5	17.70	17.05	-3	6,198	-0.05%
2021/05/07	0	0.00	1	18.10	18.60	-1	6,169	-0.02%
2021/05/06	2	18.00	1	18.20	17.80	1	6,212	0.02%
2021/05/05	1	18.10	1	18.35	18.00	0	6,214	0.00%
2021/05/04	1	17.40	0	0.00	18.10	1	6,179	0.02%
2021/04/29	1	21.25	1	21.45	20.50	0	5,987	0.00%
2021/04/28	0	0.00	5	20.96	21.00	-5	5,612	-0.09%
2021/04/26	1	20.45	8	20.55	20.40	-7	5,476	-0.13%
2021/04/23	12	20.61	1	20.80	20.70	11	5,424	0.20%
2021/04/22	14	22.14	6	22.28	21.00	8	5,370	0.15%
2021/04/21	0	0.00	0.3	20.55	21.10	-0.3	5,014	-0.01%
2021/04/19	0	0.00	2	20.40	20.55	-2	4,803	-0.04%
2021/04/16	1	20.30	1	20.15	20.20	0	4,730	0.00%
2021/04/14	0.1	19.55	0	0.00	19.10	0.1	4,701	0.00%
2021/04/13	2	20.05	0	0.00	19.55	2	4,846	0.04%
2021/04/12	0	0.00	2.4	20.25	20.25	-2.4	4,840	-0.05%
2021/04/09	1	20.10	1	19.90	19.95	0	4,755	0.00%
2021/04/08	0.2	20.05	0	0.00	20.00	0.2	4,720	0.00%
2021/04/07	9	19.98	0	0.00	20.15	9	4,651	0.19%
2021/04/06	0	0.00	1	19.20	19.20	-1	4,490	-0.02%
2021/03/29	2	19.05	1	19.00	19.00	1	4,471	0.02%
2021/03/26	1	19.00	1	18.95	19.05	0	4,443	0.00%
2021/03/23	5.2	20.34	4	20.20	19.45	1.2	4,205	0.03%
2021/03/22	3	21.12	63	20.72	20.75	-60	3,963	-1.51%
2021/03/19	41.1	20.03	0	0.00	21.15	41.1	3,608	1.14%
2021/03/18	0	0.00	45	19.40	19.25	-45	3,134	-1.44%
2021/03/17	22	19.50	13	19.64	19.55	9	3,085	0.29%
2021/03/15	1	18.80	1	18.75	19.05	0	2,842	0.00%
2021/03/12	4.2	19.09	2	19.00	18.95	2.2	2,795	0.08%
2021/03/08	0	0.00	1	17.65	17.55	-1	2,565	-0.04%
2021/03/05	1	18.20	0	0.00	17.70	1	2,574	0.04%
2021/03/04	0	0.00	5	17.90	17.95	-5	2,557	-0.20%
2021/02/26	2	17.80	0	0.00	17.75	2	2,583	0.08%
2021/02/25	6	17.86	0	0.00	17.75	6	2,587	0.23%
2021/02/24	0	0.00	1	17.50	17.55	-1	2,450	-0.04%
2021/02/22	1	17.80	0	0.00	17.80	1	2,444	0.04%
2021/01/20	1	16.45	0	0.00	16.45	1	2,477	0.04%
2021/01/18	1	16.40	1	17.40	17.30	0	2,499	0.00%
2021/01/15	0	0.00	1	17.20	17.10	-1	2,525	-0.04%
2021/01/12	0	0.00	2.2	17.31	17.20	-2.2	2,625	-0.08%
2021/01/07	25	18.58	0	0.00	18.35	25	3,254	0.77%
2021/01/06	21	19.30	0	0.00	19.00	21	3,299	0.64%
2021/01/04	1	18.45	0	0.00	18.50	1	3,161	0.03%
2020/12/30	1	17.95	6	18.12	17.95	-5	3,482	-0.14%
2020/12/25	2.2	17.70	0	0.00	17.60	2.2	3,500	0.06%
2020/12/24	6	18.07	0	0.00	17.95	6	3,481	0.17%
2020/12/23	0	0.00	1	17.50	17.75	-1	3,350	-0.03%
2020/12/11	1	17.00	0	0.00	17.05	1	3,375	0.03%
2020/12/10	2	18.00	0	0.00	17.70	2	3,330	0.06%
2020/12/07	0	0.00	8	18.59	18.70	-8	3,305	-0.24%
2020/12/02	0	0.00	3	18.50	18.20	-3	3,210	-0.09%
2020/11/26	2	18.73	2	18.90	18.75	0	3,326	0.00%
2020/11/25	0	0.00	1	18.35	18.10	-1	3,314	-0.03%
2020/11/23	2	18.00	0	0.00	18.10	2	3,336	0.06%
2020/11/11	3	18.02	0	0.00	17.90	3	3,659	0.08%
2020/10/30	1	17.40	0	0.00	17.65	1	3,788	0.03%
2020/10/29	1	17.85	0	0.00	17.85	1	3,819	0.03%
2020/10/28	1	18.20	0	0.00	18.20	1	3,899	0.03%
2020/10/23	3	19.23	0	0.00	18.95	3	4,222	0.07%
2020/10/22	3	19.07	1	18.90	19.30	2	4,382	0.05%
2020/10/21	11	19.02	1	19.15	19.15	10	4,385	0.23%
2020/10/19	0	0.00	1	18.65	19.45	-1	4,317	-0.02%
2020/10/16	109	19.59	114	19.61	18.80	-5	4,208	-0.12%	大買/大賣/
2020/10/15	8	19.46	1	19.55	19.10	7	4,026	0.17%
2020/10/08	2	18.20	4	18.15	18.10	-2	3,520	-0.06%
2020/10/07	6	17.82	10	17.92	18.20	-4	3,418	-0.12%
2020/10/06	0	0.00	1	17.20	17.75	-1	3,117	-0.03%
2020/09/30	0	0.00	1	15.60	16.40	-1	3,074	-0.03%
2020/09/25	1	15.65	5	15.85	15.90	-4	3,145	-0.13%
2020/09/24	5	16.50	0	0.00	16.70	5	3,141	0.16%
2020/09/17	0	0.00	2	17.10	16.80	-2	3,225	-0.06%
2020/09/11	2	16.33	0	0.00	16.15	2	3,236	0.06%
2020/09/10	2	16.93	2	16.95	16.75	0	3,199	0.00%
2020/09/08	1	16.90	0	0.00	16.85	1	3,182	0.03%
2020/09/04	0	0.00	2	16.85	16.80	-2	3,187	-0.06%
2020/09/03	0	0.00	1	17.00	17.15	-1	3,416	-0.03%
2020/09/01	1	17.40	4	17.03	16.95	-3	3,364	-0.09%
2020/08/31	7	17.16	0	0.00	17.20	7	3,295	0.21%
2020/08/27	0	0.00	2	16.58	16.50	-2	3,201	-0.06%
2020/08/26	0	0.00	4	16.55	16.25	-4	3,167	-0.13%
2020/08/25	4	16.30	3	16.30	16.30	1	3,148	0.03%
2020/08/21	1	16.00	1	16.05	16.00	0	3,234	0.00%
2020/08/19	2	16.28	2	16.20	16.20	0	3,110	0.00%
2020/08/17	0	0.00	4	17.08	16.90	-4	3,026	-0.13%
2020/08/14	3	16.35	2	16.00	16.25	1	2,873	0.03%
2020/08/13	1	15.90	0	0.00	15.90	1	2,832	0.04%
2020/08/12	0	0.00	4	15.95	16.35	-4	2,815	-0.14%
2020/08/11	1	15.75	5	15.78	15.75	-4	2,784	-0.14%
2020/08/10	1	16.30	0	0.00	16.00	1	2,755	0.04%
2020/08/07	0	0.00	13	16.52	16.55	-13	2,711	-0.48%
2020/08/05	0	0.00	5	15.79	16.00	-5	2,570	-0.19%
2020/08/04	2	16.33	0	0.00	16.10	2	2,546	0.08%
2020/08/03	2	15.95	1	16.20	16.30	1	2,499	0.04%
2020/07/30	4	15.21	0	0.00	15.65	4	2,356	0.17%
2020/07/29	4	15.23	4	14.98	14.85	0	2,288	0.00%
2020/07/28	2	15.13	7	14.85	15.50	-5	2,037	-0.25%
2020/07/27	7	14.42	7	14.75	14.10	0	1,940	0.00%
2020/07/24	10	14.28	3	14.45	14.35	7	1,926	0.36%
2020/07/23	3	14.55	0	0.00	14.50	3	1,900	0.16%
2020/07/21	0	0.00	1	14.30	14.65	-1	1,866	-0.05%
2020/07/20	8	14.00	20	14.06	14.60	-12	1,798	-0.67%
2020/07/17	0	0.00	11	14.01	13.75	-11	1,730	-0.64%
2020/07/16	0	0.00	3	13.70	13.80	-3	1,727	-0.17%
2020/07/10	20	13.70	0	0.00	13.70	20	1,789	1.12%
2020/07/09	2	14.20	2	14.35	14.10	0	1,795	0.00%
2020/07/08	1	14.25	1	14.15	14.20	0	1,784	0.00%
2020/07/07	3	14.10	1	14.30	13.95	2	1,769	0.11%
2020/07/06	2	14.10	17	14.11	14.20	-15	1,748	-0.86%
2020/07/03	11	13.75	0	0.00	13.80	11	1,755	0.63%
2020/07/01	2	13.85	19	14.08	13.70	-17	1,775	-0.96%
2020/06/30	12	13.74	20	13.63	13.55	-8	1,715	-0.47%
2020/06/18	0	0.00	27	13.36	13.60	-27	1,702	-1.59%
2020/06/15	6	12.85	0	0.00	12.80	6	1,752	0.34%
2020/06/11	60	13.55	0	0.00	13.30	60	1,778	3.37%
2020/06/10	11	13.91	59	13.95	14.00	-48	1,754	-2.74%
2020/06/08	21	13.17	0	0.00	13.35	21	1,580	1.33%
2020/06/05	0	0.00	10	13.70	13.45	-10	1,570	-0.64%
2020/06/03	0	0.00	9	13.50	13.50	-9	1,567	-0.57%
2020/05/29	0	0.00	4	13.28	13.20	-4	1,554	-0.26%
2020/05/28	29	13.25	35	13.51	13.20	-6	1,539	-0.39%
2020/05/27	0	0.00	10	12.95	13.05	-10	1,450	-0.69%
2020/05/25	3	12.55	0	0.00	12.70	3	1,440	0.21%
2020/05/22	4	12.78	0	0.00	12.75	4	1,440	0.28%
2020/05/19	0	0.00	3	12.75	12.75	-3	1,421	-0.21%
2020/05/18	5	12.40	0	0.00	12.55	5	1,420	0.35%
2020/05/12	16	12.91	0	0.00	13.00	16	1,399	1.14%
2020/05/08	15	12.93	0	0.00	12.90	15	1,378	1.09%
2020/05/05	12	12.84	0	0.00	12.85	12	1,374	0.87%
2020/05/04	15	12.88	0	0.00	12.90	15	1,374	1.09%
2020/04/30	0	0.00	3	13.50	13.45	-3	1,429	-0.21%
2020/04/22	2	12.50	0	0.00	12.95	2	1,358	0.15%
2020/04/21	0	0.00	11	12.71	12.65	-11	1,351	-0.81%
2020/04/20	0	0.00	30	13.23	13.15	-30	1,344	-2.23%
2020/04/17	12	13.52	0	0.00	13.30	12	1,357	0.88%
2020/04/14	0	0.00	4	12.78	12.80	-4	1,268	-0.32%
2020/04/10	0	0.00	50	12.20	12.20	-50	1,244	-4.02%
2020/04/09	4	12.08	0	0.00	12.10	4	1,263	0.32%
2020/04/07	0	0.00	1	11.70	12.10	-1	1,211	-0.08%
2020/04/06	1	10.95	0	0.00	11.00	1	1,171	0.09%
2020/03/25	0	0.00	26	10.43	10.35	-26	1,140	-2.28%
2020/03/20	20	9.87	0	0.00	9.95	20	1,103	1.81%
2020/03/19	30	9.50	0	0.00	9.50	30	1,053	2.85%
2020/03/17	1	9.65	8.9	9.89	10.15	-7.9	1,024	-0.77%
2020/03/13	1	11.05	0	0.00	11.10	1	968	0.10%
2020/03/04	2	14.38	0	0.00	14.35	2	889	0.22%
2020/02/27	10	14.90	0	0.00	14.55	10	912	1.10%
2020/02/17	2	15.10	0	0.00	15.10	2	934	0.21%
2020/02/07	0	0.00	6	15.20	15.10	-6	1,001	-0.60%
2020/02/05	6	15.45	0	0.00	15.40	6	1,035	0.58%
2020/02/03	1	15.30	0	0.00	15.30	1	1,020	0.10%
2020/01/13	0	0.00	12	17.25	17.45	-12	1,391	-0.86%
2020/01/10	0	0.00	10	16.95	16.90	-10	1,381	-0.72%
2020/01/07	0	0.00	2	16.55	16.55	-2	1,380	-0.14%
2020/01/02	0	0.00	5	16.77	16.75	-5	1,399	-0.36%
2019/12/23	4	16.28	4	16.25	16.35	0	1,709	0.00%
2019/12/20	8	16.40	0	0.00	16.35	8	1,749	0.46%
2019/12/18	2	16.75	0	0.00	16.70	2	1,772	0.11%
2019/12/13	10	16.50	0	0.00	16.35	10	1,763	0.57%
2019/12/12	14	16.67	0	0.00	16.60	14	1,755	0.80%
2019/12/11	10	16.70	0	0.00	16.70	10	1,749	0.57%
2019/12/09	3	16.70	0	0.00	16.75	3	1,743	0.17%
2019/12/04	10	16.55	0	0.00	16.55	10	1,748	0.57%
2019/12/03	4	16.80	0	0.00	16.80	4	1,754	0.23%
2019/12/02	9	16.82	0	0.00	16.85	9	1,768	0.51%
2019/11/27	0	0.00	1	17.70	17.75	-1	1,833	-0.05%
2019/11/13	0	0.00	4	16.86	16.90	-4	1,811	-0.22%
2019/11/01	1	17.85	0	0.00	18.05	1	1,712	0.06%
2019/10/31	2	17.70	0	0.00	17.65	2	1,695	0.12%
2019/10/30	3	18.10	0	0.00	18.15	3	1,652	0.18%
2019/10/28	5	18.61	1	18.70	19.00	4	1,527	0.26%
2019/10/24	0	0.00	2	18.25	17.70	-2	1,426	-0.14%
2019/10/23	2	17.95	1	17.65	18.00	1	1,397	0.07%
2019/10/14	0	0.00	7	17.20	17.45	-7	1,263	-0.55%
2019/10/02	1	17.20	0	0.00	17.35	1	1,327	0.08%
2019/09/27	0	0.00	11	17.00	16.85	-11	1,245	-0.88%
2019/09/26	0	0.00	2	17.13	17.65	-2	1,123	-0.18%
2019/09/24	1	16.70	5	16.80	16.60	-4	1,006	-0.40%
2019/09/17	3	16.37	0	0.00	16.30	3	951	0.32%
2019/09/12	0	0.00	0.6	16.70	16.75	-0.6	947	-0.06%
2019/09/09	0	0.00	3	16.80	16.85	-3	933	-0.32%
2019/09/05	0	0.00	14	16.80	16.85	-14	906	-1.54%
2019/08/22	0.3	16.40	0	0.00	16.40	0.3	706	0.04%
2019/08/13	0	0.00	1	15.65	15.75	-1	700	-0.14%
2019/07/16	0	0.00	3	16.20	16.50	-3	1,068	-0.28%
2019/07/12	0.3	16.35	0	0.00	16.35	0.3	1,094	0.03%
2019/06/10	1	14.45	0	0.00	14.50	1	1,757	0.06%
2019/05/21	4	14.00	15	14.36	14.65	-11	1,973	-0.56%
2019/05/17	8	14.53	0	0.00	14.50	8	2,032	0.39%
2019/05/16	0	0.00	20	15.10	14.80	-20	2,024	-0.99%
2019/05/13	17	15.39	0	0.00	14.95	17	2,026	0.84%
2019/05/09	4	16.00	0	0.00	16.00	4	1,974	0.20%
2019/05/08	3	16.00	0	0.00	16.35	3	1,967	0.15%
2019/05/02	6	17.48	2	17.45	17.35	4	1,912	0.21%
2019/04/30	1	17.10	0	0.00	17.25	1	1,862	0.05%
2019/04/29	3	17.10	0	0.00	17.15	3	1,842	0.16%
2019/04/26	5	17.22	0	0.00	17.00	5	1,797	0.28%
2019/04/25	1	16.90	4	16.35	16.85	-3	1,619	-0.19%
2019/04/24	0	0.00	3	16.70	16.30	-3	1,589	-0.19%
2019/04/22	5	16.85	5	16.90	16.70	0	1,564	0.00%
2019/04/17	12	16.71	12	16.45	16.55	0	1,522	0.00%
2019/04/10	0	0.00	1	15.80	15.80	-1	1,394	-0.07%
2019/04/08	0	0.00	1	15.75	15.90	-1	1,343	-0.07%
2019/04/01	0	0.00	13	15.50	15.50	-13	1,253	-1.04%
2019/03/29	14	15.97	0	0.00	15.80	14	1,207	1.16%
2019/03/28	0	0.00	2	15.00	15.40	-2	975	-0.21%
2019/03/21	2	14.45	0	0.00	14.50	2	840	0.24%
2019/02/20	4	15.23	0	0.00	15.05	4	735	0.54%
2019/02/19	31	14.59	32	14.74	14.95	-1	608	-0.16%
2019/02/18	2	14.05	0	0.00	14.15	2	534	0.37%
2019/02/11	0	13.50	0	0.00	13.55	0	519	0.00%
2019/01/14	0	0.00	3	13.10	13.15	-3	572	-0.52%
2019/01/11	10	13.60	7	13.40	13.35	3	572	0.52%
2018/12/18	0	13.85	0	0.00	13.70	0	720	0.00%
2018/12/17	0	14.10	0	0.00	14.05	0	714	0.00%
2018/12/12	0	14.70	0	0.00	14.65	0	709	0.00%
2018/12/11	0	14.35	0	0.00	14.40	0	697	0.00%
2018/11/28	0	0.00	2	15.05	15.10	-2	875	-0.23%
2018/11/22	1	14.80	0	0.00	14.75	1	906	0.11%
2018/11/21	1	14.95	0	0.00	14.95	1	912	0.11%
2018/11/20	0	0.00	1	15.05	15.15	-1	917	-0.11%
2018/11/16	0	0.00	1	14.85	14.55	-1	918	-0.11%
2018/11/07	1	14.55	0	0.00	14.45	1	979	0.10%
2018/11/06	1	14.95	0	0.00	14.45	1	1,009	0.10%
2018/10/26	5	12.70	0	0.00	12.75	5	1,014	0.49%
2018/10/11	1	13.50	0	0.00	13.50	1	1,158	0.09%
2018/10/01	0	0.00	4	16.90	17.00	-4	1,491	-0.27%
2018/09/14	4	16.45	0	0.00	16.45	4	2,180	0.18%
2018/09/13	4	16.13	0	0.00	16.20	4	2,278	0.18%
2018/09/10	0	0.00	2	15.95	15.95	-2	2,417	-0.08%
2018/09/05	2	17.78	0	0.00	17.30	2	2,891	0.07%
2018/09/04	0	0.00	24	18.35	17.90	-24	2,932	-0.82%
2018/09/03	1	17.55	0	0.00	17.55	1	2,888	0.03%
2018/08/30	0	0.00	1	16.90	16.85	-1	3,715	-0.03%
2018/08/29	1	16.65	0	0.00	16.85	1	3,761	0.03%
2018/08/24	0	0.00	1	16.30	16.30	-1	3,991	-0.03%
2018/08/16	1	16.35	0	0.00	16.35	1	5,070	0.02%
2018/08/15	1	16.10	0	0.00	16.55	1	5,064	0.02%
2018/08/14	0	0.00	2	15.80	16.25	-2	5,050	-0.04%
2018/08/13	6	15.82	1	15.40	15.70	5	5,044	0.10%
2018/08/10	10	16.25	0	0.00	16.15	10	5,027	0.20%
2018/08/08	9	16.50	0	0.00	16.50	9	5,021	0.18%
2018/07/30	0	0.00	6	17.05	17.00	-6	4,955	-0.12%
2018/07/24	1	16.25	0	0.00	16.35	1	4,915	0.02%
2018/07/23	4	15.85	0	0.00	16.05	4	4,914	0.08%
2018/07/20	2	16.20	0	0.00	16.20	2	4,916	0.04%
2018/07/13	3	18.25	2	18.50	17.45	1	4,860	0.02%
2018/07/12	2	17.50	2	17.43	17.40	0	4,722	0.00%
2018/07/11	2	16.85	0	0.00	17.05	2	4,665	0.04%
2018/07/06	5	15.65	17	16.52	16.65	-12	4,487	-0.27%
2018/07/05	12	16.37	1	16.20	16.15	11	4,419	0.25%
2018/07/04	2	16.10	2	16.20	16.40	0	4,385	0.00%
2018/07/03	3	16.85	5	16.96	16.45	-2	4,369	-0.05%
2018/07/02	0	0.00	2	16.70	16.70	-2	4,178	-0.05%
2018/06/28	37	19.27	14	19.09	18.55	23	4,151	0.55%
2018/06/27	0	0.00	10	19.65	19.70	-10	4,062	-0.25%
2018/06/26	12	20.10	23	19.76	19.80	-11	4,032	-0.27%
2018/06/25	5	20.66	22	21.04	20.30	-17	3,948	-0.43%
2018/06/21	0	0.00	6	21.41	22.00	-6	3,799	-0.16%
2018/06/20	6	21.00	34	21.04	21.00	-28	3,700	-0.76%
2018/06/19	3	21.43	0	0.00	21.35	3	3,653	0.08%
2018/06/15	0	0.00	3	22.38	21.95	-3	3,600	-0.08%
2018/06/13	12	22.57	40	22.75	22.50	-28	3,474	-0.81%
2018/06/12	57	22.07	23	21.96	21.90	34	3,191	1.07%
2018/06/11	6	21.95	37	21.74	21.50	-31	3,069	-1.01%
2018/06/08	13	21.93	76	21.96	21.85	-63	3,002	-2.10%
2018/06/07	128	22.80	16	22.40	22.40	112	2,933	3.82%	大買/鉅額交易
2018/06/06	10	21.82	515	22.06	22.40	-505	2,543	-19.85%	大賣/鉅額交易
2018/06/05	6	20.47	0	0.00	20.40	6	2,171	0.28%
2018/06/04	5	21.25	5	20.95	20.65	0	2,125	0.00%
2018/06/01	10	21.20	9	21.12	20.85	1	2,076	0.05%
2018/05/31	28	21.47	1	21.05	20.50	27	2,025	1.33%
2018/05/30	6	21.05	2	21.03	21.05	4	1,945	0.21%
2018/05/29	65	21.87	20	21.91	21.20	45	1,859	2.42%
2018/05/28	63	20.25	10	21.46	21.50	53	1,643	3.23%
2018/05/25	370	19.87	6	19.80	19.80	364	1,344	27.07%	大買/鉅額交易
2018/05/24	2	18.25	11	18.16	18.95	-9	1,103	-0.82%
2018/05/22	2	17.10	0	0.00	17.10	2	951	0.21%
2018/05/21	0	0.00	2	16.85	17.00	-2	952	-0.21%
2018/05/18	2	16.65	0	0.00	16.70	2	944	0.21%
2018/05/17	0	0.00	10	16.71	16.95	-10	945	-1.06%
2018/05/14	2	16.50	0	0.00	16.50	2	969	0.21%
2018/05/10	0	0.00	3	16.55	16.70	-3	1,046	-0.29%
2018/05/07	3	16.30	4	16.25	16.35	-1	1,048	-0.10%
2018/05/02	2	16.05	0	0.00	16.10	2	1,104	0.18%
2018/04/30	6	15.75	0	0.00	15.90	6	1,111	0.54%
2018/04/09	0	16.85	6	17.10	16.85	-6	1,058	-0.57%
2018/03/27	1	16.65	0	0.00	16.65	1	1,114	0.09%
2018/03/26	1	16.60	2	16.70	16.60	-1	1,116	-0.09%
2018/03/21	2	17.80	0	0.00	17.50	2	1,108	0.18%
2018/03/16	2	17.75	0	0.00	17.65	2	1,113	0.18%
2018/03/14	4	17.85	0	0.00	17.70	4	1,106	0.36%
2018/03/12	2	17.40	0	0.00	17.40	2	1,102	0.18%
2018/03/09	0	0.00	5	17.33	17.55	-5	1,046	-0.48%
2018/03/08	4	17.06	2	17.25	17.10	2	1,012	0.20%
2018/03/07	2	17.10	2	17.35	17.20	0	1,015	0.00%
2018/03/06	2	16.50	0	0.00	17.15	2	1,008	0.20%
2018/03/01	3	17.30	0	0.00	17.35	3	981	0.31%
2018/02/27	0	0.00	2	16.95	17.15	-2	959	-0.21%
2018/02/22	2	16.70	0	0.00	16.70	2	954	0.21%
2018/02/06	0	0.00	3	15.60	15.50	-3	961	-0.31%
2018/02/05	0	0.00	1	16.90	16.75	-1	938	-0.11%
2018/02/02	0	0.00	1	17.15	16.90	-1	934	-0.11%
2018/02/01	0	0.00	26	16.41	16.60	-26	877	-2.96%
2018/01/31	1	16.40	0	0.00	16.50	1	884	0.11%
2018/01/30	6	16.91	2.2	16.75	16.60	3.8	896	0.42%
2018/01/29	23	17.05	0	0.00	16.80	23	925	2.49%
2018/01/26	1	16.35	0	0.00	16.45	1	896	0.11%
2018/01/25	1	16.35	0	0.00	16.30	1	901	0.11%
2018/01/23	0	0.00	2	16.25	16.20	-2	1,014	-0.20%
2018/01/22	0.1	16.10	0	0.00	16.20	0.1	1,106	0.01%
2018/01/18	0	16.10	1	16.30	16.20	-1	1,126	-0.08%
2018/01/17	0	0.00	1	16.30	16.40	-1	1,146	-0.09%
2018/01/16	0	0.00	1	16.30	16.20	-1	1,163	-0.09%
2018/01/12	0	16.25	0	0.00	16.30	0	1,190	0.00%
2018/01/09	0	16.50	0	0.00	16.55	0	1,305	0.00%
2018/01/08	1	17.25	0	0.00	17.00	1	1,338	0.07%
2018/01/05	1	16.85	0	0.00	16.90	1	1,308	0.08%
2018/01/03	0	0.00	0.1	16.60	16.65	-0.1	1,324	-0.01%
2018/01/02	1	16.40	0	0.00	16.55	1	1,323	0.08%