毅嘉 (2402)-凱基-市政券商分點個股進出

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
33.70
漲跌
▲0.25
漲幅
+0.75%
成交量
2,942張
產業
上市電子零組件類股
322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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/03	18	34.01	18	33.31	33.30	0	4,889	0.00%
2024/05/02	17	33.78	17	33.50	33.50	0	4,872	0.00%
2024/04/30	6	33.20	0	0.00	33.20	6	4,852	0.12%
2024/04/26	1	32.10	0	0.00	32.10	1	4,827	0.02%
2024/04/19	0	0.00	5	32.85	32.90	-5	4,760	-0.11%
2024/04/18	0	33.96	0	0.00	33.80	0	4,644	0.00%
2024/04/15	1	35.00	6	35.30	34.85	-5	4,585	-0.11%
2024/04/12	0	0.00	16	35.20	35.05	-16	4,552	-0.35%
2024/04/10	0	0.00	4	35.45	35.00	-4	4,600	-0.09%
2024/04/09	5	37.00	1	36.70	35.45	4	4,557	0.09%
2024/04/08	17	36.41	1.4	36.40	36.35	15.6	4,245	0.37%
2024/04/03	1	35.90	1	35.85	35.65	0	4,116	0.00%
2024/04/02	5	35.00	0	0.00	35.60	5	4,039	0.12%
2024/04/01	2	36.20	5	36.02	35.95	-3	3,891	-0.08%
2024/03/29	3	35.08	1	34.65	35.15	2	4,142	0.05%
2024/03/28	1	34.75	8	34.85	34.95	-7	4,241	-0.17%
2024/03/22	0	33.95	0	0.00	34.10	0	4,448	0.00%
2024/03/21	0	33.95	0	0.00	33.90	0	4,570	0.00%
2024/03/20	0	0.00	1	33.25	33.90	-1	4,734	-0.02%
2024/03/13	7	34.34	0	0.00	33.80	7	6,707	0.10%
2024/03/12	9	34.52	2	34.60	34.50	7	6,883	0.10%
2024/03/08	2.2	33.56	0	0.00	33.70	2.2	7,041	0.03%
2024/03/07	1.1	34.70	5	34.60	34.25	-4	7,065	-0.06%
2024/03/05	1	35.00	0	0.00	35.10	1	7,446	0.01%
2024/03/04	1	35.75	8	35.54	35.40	-7	7,491	-0.09%
2024/03/01	20.2	34.23	20	34.12	34.10	0.2	7,620	0.00%
2024/02/29	5.1	34.85	3	34.65	34.65	2.1	7,631	0.03%
2024/02/27	5.1	35.00	9	36.36	35.10	-4	7,625	-0.05%
2024/02/26	0	0.00	10	35.38	35.45	-10	7,508	-0.13%
2024/02/23	11	35.06	9	34.80	34.60	2	7,567	0.03%
2024/02/22	0.1	35.45	0	0.00	35.30	0.1	7,786	0.00%
2024/02/21	1.1	35.86	0	0.00	35.10	1.1	8,184	0.01%
2024/02/19	0.2	35.98	3	36.18	35.65	-2.8	9,151	-0.03%
2024/02/02	0	0.00	2	34.58	34.40	-2	10,466	-0.02%
2024/02/01	0	0.00	1	34.00	33.75	-1	10,374	-0.01%
2024/01/30	0.2	34.50	0	0.00	34.30	0.2	10,438	0.00%
2024/01/29	1	33.70	1	34.60	34.60	0	10,443	0.00%
2024/01/25	0.1	34.10	0	0.00	33.85	0.1	10,509	0.00%
2024/01/22	0	0.00	2	34.10	34.05	-2	10,641	-0.02%
2024/01/19	1	33.50	0	0.00	33.60	1	10,699	0.01%
2024/01/18	1	32.90	0	0.00	32.85	1	10,777	0.01%
2024/01/17	0	0.00	1	33.60	33.20	-1	10,847	-0.01%
2024/01/16	0.1	34.00	0	0.00	33.95	0.1	10,913	0.00%
2024/01/15	1	34.05	0	0.00	33.95	1	11,261	0.01%
2024/01/10	31	33.58	30	33.83	34.00	1	11,567	0.01%
2024/01/09	24.1	34.35	20	34.76	34.20	4.1	11,610	0.04%
2024/01/08	0.1	35.35	0	0.00	35.05	0.1	11,579	0.00%
2024/01/05	0	0.00	2	35.70	35.45	-2	11,684	-0.02%
2024/01/04	0	0.00	1	35.70	35.30	-1	11,679	-0.01%
2024/01/03	3	35.47	0	0.00	35.35	3	11,787	0.03%
2023/12/28	0	0.00	1	35.80	35.70	-1	11,911	-0.01%
2023/12/27	0	0.00	1	36.00	35.95	-1	12,140	-0.01%
2023/12/26	16	36.78	10	36.71	36.30	6	12,336	0.05%
2023/12/25	8	36.26	6	36.45	36.25	2	12,057	0.02%
2023/12/22	6	34.80	30	36.31	35.70	-24	11,921	-0.20%
2023/12/21	3	34.75	3	34.77	34.75	0	11,818	0.00%
2023/12/20	0	0.00	1	35.30	35.20	-1	11,894	-0.01%
2023/12/19	4.2	35.23	110.6	35.14	35.05	-106.4	11,985	-0.89%	大賣/鉅額交易
2023/12/18	11	36.47	0	0.00	36.40	11	11,987	0.09%
2023/12/15	11	36.53	1	36.55	36.60	10	12,010	0.08%
2023/12/14	67	37.57	25	37.48	37.40	42	12,048	0.35%
2023/12/13	25	36.60	4	36.60	36.20	21	11,857	0.18%
2023/12/12	19	37.32	17	37.50	37.25	2	11,840	0.02%
2023/12/11	56.6	37.33	56	37.37	36.80	0.6	11,383	0.01%
2023/12/08	2	36.25	5	36.40	35.85	-3	11,044	-0.03%
2023/12/07	23	36.63	20	36.73	35.70	3	11,208	0.03%
2023/12/06	3	35.90	12	36.16	36.25	-9	11,327	-0.08%
2023/12/04	15.2	35.73	4	35.65	35.30	11.2	12,046	0.09%
2023/12/01	5	36.13	6	36.83	36.45	-1	12,302	-0.01%
2023/11/30	2	35.90	0	0.00	35.85	2	12,638	0.02%
2023/11/29	11	36.10	0	0.00	35.60	11	14,290	0.08%
2023/11/28	8	35.85	10	35.80	36.10	-2	16,522	-0.01%
2023/11/27	1	34.85	26	35.12	34.55	-25	18,845	-0.13%
2023/11/24	0	0.00	10	35.31	35.40	-10	19,804	-0.05%
2023/11/22	13	36.30	1	36.40	36.15	12	20,293	0.06%
2023/11/21	62	36.31	57	36.24	36.35	5	20,368	0.02%
2023/11/20	8	36.78	4	36.76	36.60	4	20,319	0.02%
2023/11/17	62	36.25	60	35.81	36.00	2	20,059	0.01%
2023/11/16	15	34.64	2	34.93	34.70	13	19,517	0.07%
2023/11/15	7	35.09	1	34.95	33.95	6	19,319	0.03%
2023/11/14	22	34.38	1,595	33.84	34.50	-1,573	19,673	-8.00%	大賣/鉅額交易
2023/11/13	2,024	35.74	420	35.48	35.45	1,604	19,395	8.27%	大買/大賣/鉅額交易
2023/11/10	1	32.85	2	31.90	32.50	-1	19,237	-0.01%
2023/11/07	0	0.00	0.1	32.90	32.95	-0.1	19,741	0.00%
2023/11/06	10	33.25	1	33.30	33.25	9	20,021	0.04%
2023/11/03	3	32.82	0	0.00	32.80	3	20,326	0.01%
2023/11/02	1	32.65	0	0.00	32.85	1	20,519	0.00%
2023/11/01	0	0.00	1	33.10	32.55	-1	20,707	0.00%
2023/10/31	1.2	32.99	16	32.96	32.60	-14.8	20,984	-0.07%
2023/10/27	4.1	34.12	2	33.75	33.85	2.1	22,135	0.01%
2023/10/26	1	34.00	0	0.00	34.00	1	22,498	0.00%
2023/10/24	4	35.15	2	35.30	35.50	2	22,794	0.01%
2023/10/23	26.2	35.58	11	35.58	34.95	15.2	22,825	0.07%
2023/10/20	2	34.08	0	0.00	34.55	2	22,581	0.01%
2023/10/19	2	34.73	1	35.10	34.95	1	22,606	0.00%
2023/10/18	1.1	34.90	10	35.00	35.15	-8.9	22,640	-0.04%
2023/10/17	1	36.00	1	35.90	35.95	0	22,734	0.00%
2023/10/16	2	36.40	0	0.00	36.45	2	22,783	0.01%
2023/10/13	1.1	37.41	0	0.00	37.10	1.1	23,006	0.00%
2023/10/11	0	0.00	2	38.03	37.40	-2	23,273	-0.01%
2023/10/06	1	39.34	1	38.50	38.50	0	23,294	0.00%
2023/10/05	3	39.55	2	39.20	39.20	1	23,358	0.00%
2023/10/03	4	40.73	6	39.98	39.95	-2	23,585	-0.01%
2023/10/02	6.3	41.40	6	41.17	41.10	0.3	23,642	0.00%
2023/09/28	2.1	40.30	0	0.00	40.25	2.1	23,908	0.01%
2023/09/27	5	39.60	1	39.25	39.60	4	25,294	0.02%
2023/09/26	3	39.77	2.3	39.07	39.10	0.7	25,951	0.00%
2023/09/25	1	40.15	1	40.10	40.10	0	26,339	0.00%
2023/09/22	4	39.24	4	39.00	39.05	0	26,473	0.00%
2023/09/21	4	39.00	2	38.85	38.70	2	26,444	0.01%
2023/09/20	0	0.00	7	39.96	39.40	-7	26,393	-0.03%
2023/09/19	5	40.58	6	40.75	40.25	-1	26,360	0.00%
2023/09/18	0	0.00	10	41.00	41.00	-10	26,212	-0.04%
2023/09/15	11	42.25	2.2	41.75	42.25	8.8	26,097	0.03%
2023/09/14	9	42.44	1	41.80	41.65	8	25,945	0.03%
2023/09/13	5	41.87	5	41.94	41.70	0	25,774	0.00%
2023/09/12	4	41.76	0	0.00	41.70	4	25,605	0.02%
2023/09/11	5	42.24	12	42.43	41.85	-7	25,420	-0.03%
2023/09/08	37.1	44.59	19	44.43	43.75	18.1	25,207	0.07%
2023/09/07	5.1	45.52	24.1	44.67	44.30	-19	24,701	-0.08%
2023/09/06	2	46.05	38.1	45.56	45.30	-36.1	24,540	-0.15%
2023/09/05	17	47.24	7	46.75	45.70	10	24,342	0.04%
2023/09/04	113.1	46.74	91	46.57	47.20	22.1	23,895	0.09%	大買/
2023/09/01	116.2	47.76	1,397	47.44	47.45	-1,280.8	22,551	-5.68%	大買/大賣/鉅額交易
2023/08/31	3,052	45.94	1,770.1	45.94	46.95	1,281.9	21,357	6.00%	大買/大賣/鉅額交易
2023/08/30	37.1	40.90	140	41.66	42.70	-102.9	19,004	-0.54%	大賣/鉅額交易
2023/08/29	19	39.39	33	39.03	38.85	-14	18,203	-0.08%
2023/08/28	1	37.55	4	38.11	37.70	-3	17,945	-0.02%
2023/08/25	2	38.45	18	38.47	38.50	-16	17,853	-0.09%
2023/08/24	4	38.10	0	0.00	37.85	4	17,823	0.02%
2023/08/23	0	0.00	5	37.98	37.50	-5	17,765	-0.03%
2023/08/22	9	37.24	2	36.75	36.80	7	17,699	0.04%
2023/08/21	6	37.26	11	37.50	36.85	-5	17,862	-0.03%
2023/08/18	27	38.98	24	37.99	37.60	3	18,033	0.02%
2023/08/17	19	37.95	16	39.10	39.15	3	17,727	0.02%
2023/08/16	5	37.95	25.2	37.91	38.20	-20.2	17,444	-0.12%
2023/08/15	12	36.75	2	37.15	36.90	10	17,176	0.06%
2023/08/14	1	35.70	0	0.00	35.65	1	17,247	0.01%
2023/08/11	7	37.37	34	36.98	36.90	-27	17,764	-0.15%
2023/08/10	15	36.49	10	37.10	35.95	5	17,667	0.03%
2023/08/09	13	38.04	16	37.74	37.50	-3	17,490	-0.02%
2023/08/08	2	36.53	0	0.00	36.50	2	17,362	0.01%
2023/08/07	8	36.76	0	0.00	37.40	8	17,270	0.05%
2023/08/04	6	36.20	2	37.00	37.30	4	17,126	0.02%
2023/08/02	48	36.92	14	37.35	36.35	34	17,159	0.20%
2023/08/01	50	36.53	39	36.50	36.55	11	16,528	0.07%
2023/07/31	35	36.86	20	35.82	35.35	15	16,231	0.09%
2023/07/28	11.1	36.14	7	36.01	36.70	4.1	15,898	0.03%
2023/07/27	0	0.00	1	35.45	35.25	-1	15,663	-0.01%
2023/07/26	3.1	34.67	2	34.55	34.20	1.1	15,724	0.01%
2023/07/25	2	35.35	3	35.32	35.10	-1	16,067	-0.01%
2023/07/24	2	34.33	0	0.00	34.55	2	16,068	0.01%
2023/07/21	1	35.00	2	34.90	35.05	-1	16,015	-0.01%
2023/07/20	3	34.75	14	35.22	35.40	-11	16,035	-0.07%
2023/07/19	6.6	34.13	0	0.00	33.05	6.6	15,884	0.04%
2023/07/18	3.5	35.34	19	35.04	34.25	-15.5	15,900	-0.10%
2023/07/17	20	35.28	0	0.00	35.35	20	15,865	0.13%
2023/07/14	8	34.66	1	34.95	34.85	7	15,878	0.04%
2023/07/13	0	0.00	14	35.28	34.10	-14	15,907	-0.09%
2023/07/12	3	34.65	0	0.00	34.50	3	15,963	0.02%
2023/07/11	15	35.40	2	35.00	35.00	13	16,501	0.08%
2023/07/10	6	35.06	1	35.25	35.00	5	16,893	0.03%
2023/07/07	4	35.09	0	0.00	35.05	4	16,944	0.02%
2023/07/06	11	36.45	9	36.93	35.75	2	16,811	0.01%
2023/07/05	113.2	36.35	49	36.66	37.45	64.2	16,687	0.38%	大買/
2023/07/04	75	36.06	182	36.49	36.75	-107	15,281	-0.70%	大賣/鉅額交易
2023/07/03	36	34.05	19	33.78	33.45	17	14,893	0.11%
2023/06/30	5	32.43	14	31.86	32.70	-9	14,563	-0.06%
2023/06/29	12	31.26	9	31.53	31.65	3	14,446	0.02%
2023/06/28	1.1	31.39	0	0.00	30.65	1.1	14,547	0.01%
2023/06/27	1	31.05	1	31.30	30.55	0	14,836	0.00%
2023/06/26	2	30.98	0	0.00	31.00	2	15,116	0.01%
2023/06/21	2	31.55	0	0.00	31.65	2	16,214	0.01%
2023/06/20	0	0.00	10	31.45	31.50	-10	18,262	-0.05%
2023/06/19	1	31.35	2	31.40	31.20	-1	19,040	-0.01%
2023/06/16	1	31.05	27	31.35	31.05	-26	19,681	-0.13%
2023/06/15	30	31.32	16	31.28	31.35	14	19,785	0.07%
2023/06/13	2	31.25	2	31.00	30.95	0	20,017	0.00%
2023/06/12	7	31.24	1	31.35	30.85	6	20,322	0.03%
2023/06/09	3	31.13	5	31.34	31.60	-2	20,295	-0.01%
2023/06/08	33	31.40	9	31.22	31.05	24	20,356	0.12%
2023/06/07	15	31.21	9	31.47	31.15	6	20,440	0.03%
2023/06/06	28	32.90	295	35.07	31.95	-267	20,090	-1.33%	大賣/鉅額交易
2023/06/05	274	34.98	22.2	35.43	35.50	251.8	18,963	1.33%	大買/鉅額交易
2023/06/02	5.9	31.79	5.4	32.30	32.30	0.5	18,786	0.00%
2023/06/01	3	29.17	3	29.05	29.40	0	18,659	0.00%
2023/05/31	5	29.08	3	29.02	28.90	2	18,575	0.01%
2023/05/30	4	28.86	19	28.84	28.85	-15	18,482	-0.08%
2023/05/29	7	28.40	0	0.00	28.70	7	18,362	0.04%
2023/05/26	15	27.70	0	0.00	27.65	15	18,216	0.08%
2023/05/25	11.7	28.58	0	0.00	28.20	11.7	18,100	0.06%
2023/05/24	17	29.59	16	29.40	29.45	1	17,831	0.01%
2023/05/23	0	0.00	3	28.87	28.95	-3	17,510	-0.02%
2023/05/22	1	28.20	5	28.17	28.15	-4	17,279	-0.02%
2023/05/19	2	27.28	0	0.00	27.20	2	17,177	0.01%
2023/05/18	4	27.74	45	27.78	27.50	-41	17,031	-0.24%
2023/05/17	42	30.11	15	29.13	27.95	27	16,818	0.16%
2023/05/16	41	29.00	38	29.09	28.65	3	16,128	0.02%
2023/05/15	3	28.50	1	28.15	28.25	2	15,914	0.01%
2023/05/12	22	28.76	33	28.85	28.90	-11	15,819	-0.07%
2023/05/11	11	28.25	2	27.80	27.60	9	15,633	0.06%
2023/05/10	13	28.53	7	28.72	28.70	6	15,490	0.04%
2023/05/09	9	28.66	6	28.78	28.30	3	15,422	0.02%
2023/05/08	29	28.57	42	28.70	29.05	-13	15,075	-0.09%
2023/05/05	1	27.45	1	27.65	27.55	0	14,817	0.00%
2023/05/03	1	27.95	1	28.05	27.80	0	14,691	0.00%
2023/04/28	4	28.84	4	28.90	28.35	0	14,402	0.00%
2023/04/24	7	28.10	1	28.10	28.20	6	13,620	0.04%
2023/04/21	0	0.00	7	26.91	27.15	-7	13,523	-0.05%
2023/04/20	23	29.21	20	29.00	28.05	3	13,359	0.02%
2023/04/19	4	28.70	7	28.86	29.15	-3	13,065	-0.02%
2023/04/18	10	27.85	2	28.00	27.55	8	12,729	0.06%
2023/04/17	7	27.89	39	27.78	27.80	-32	12,594	-0.25%
2023/04/14	27	30.22	10	29.79	28.45	17	12,356	0.14%
2023/04/13	40	29.25	7	29.01	28.45	33	11,708	0.28%
2023/04/12	2	27.55	3	27.70	27.90	-1	11,113	-0.01%
2023/04/11	2	27.10	2	27.15	27.30	0	10,935	0.00%
2023/04/10	4	27.41	9	27.08	27.60	-5	10,778	-0.05%
2023/04/07	1	27.05	15	26.92	26.75	-14	10,380	-0.13%
2023/04/06	3	27.38	4	27.21	27.25	-1	10,281	-0.01%
2023/03/31	10	26.58	13	26.57	26.65	-3	9,952	-0.03%
2023/03/30	1	26.60	0	0.00	26.80	1	9,795	0.01%
2023/03/28	156.3	26.58	258	26.13	26.30	-101.7	9,525	-1.07%	大買/大賣/鉅額交易
2023/03/27	111	27.38	5	27.48	27.35	106	9,203	1.15%	大買/鉅額交易
2023/03/24	19	28.00	20	28.24	28.00	-1	8,878	-0.01%
2023/03/23	1,182	27.25	1,179	27.26	27.55	3	7,866	0.04%	大買/大賣/
2023/03/22	65	25.48	371	25.39	26.75	-306	5,732	-5.34%	大賣/鉅額交易
2023/03/21	1,133	24.23	830	24.25	24.35	303	4,907	6.17%	大買/大賣/鉅額交易
2023/03/17	1	21.25	0	0.00	21.55	1	4,058	0.02%
2023/03/16	0	0.00	2	21.65	21.70	-2	3,922	-0.05%
2023/03/15	22	21.57	2	21.93	21.90	20	3,765	0.53%
2023/03/14	0	0.00	2	20.55	20.70	-2	3,442	-0.06%
2023/03/13	1	20.45	51	20.49	20.50	-50	3,491	-1.43%
2023/03/10	1	21.35	3	20.93	21.00	-2	3,717	-0.05%
2023/03/09	0	0.00	2	20.23	20.15	-2	3,635	-0.06%
2023/03/08	0	0.00	16	19.77	19.85	-16	3,570	-0.45%
2023/03/07	3	19.87	2	19.78	19.80	1	3,585	0.03%
2023/03/06	52	19.88	0	0.00	19.80	52	3,550	1.46%
2023/03/03	1	19.15	0	0.00	19.25	1	3,533	0.03%
2023/03/02	13	19.23	2	18.95	19.00	11	3,546	0.31%
2023/03/01	2	19.40	0	0.00	19.45	2	3,520	0.06%
2023/02/24	1	19.15	0	0.00	19.10	1	3,526	0.03%
2023/02/22	0	0.00	60	18.65	18.85	-60	3,662	-1.64%
2023/02/21	30	19.35	0	0.00	19.20	30	3,674	0.82%
2023/02/20	30	19.25	0	0.00	19.25	30	3,722	0.81%
2023/02/08	0	0.00	4	18.90	18.75	-4	4,262	-0.09%
2023/02/07	0	0.00	2	18.90	18.85	-2	4,447	-0.04%
2023/02/06	1	18.55	2	18.80	18.70	-1	4,726	-0.02%
2023/02/03	0	0.00	1	18.65	18.50	-1	4,902	-0.02%
2023/02/02	0	0.00	7	18.40	18.50	-7	4,906	-0.14%
2023/02/01	0	0.00	5	17.98	18.00	-5	4,901	-0.10%
2023/01/17	2	17.40	2	17.45	17.50	0	5,054	0.00%
2023/01/16	0	0.00	3	17.40	17.35	-3	5,167	-0.06%
2023/01/13	5	17.67	0	0.00	17.60	5	5,213	0.10%
2023/01/09	2	17.83	6	17.79	17.75	-4	5,558	-0.07%
2023/01/05	3	18.10	7	18.07	17.75	-4	5,658	-0.07%
2023/01/04	7	17.90	5	18.20	17.95	2	5,685	0.04%
2023/01/03	0	0.00	5	17.98	17.90	-5	5,710	-0.09%
2022/12/30	0	0.00	2	18.50	18.20	-2	5,719	-0.03%
2022/12/29	0	0.00	5	18.35	18.35	-5	5,747	-0.09%
2022/12/28	1	18.20	0	0.00	18.15	1	5,802	0.02%
2022/12/22	1	18.05	0	0.00	18.05	1	5,905	0.02%
2022/12/21	4	17.95	13	17.90	17.85	-9	5,918	-0.15%
2022/12/20	7	18.21	1	18.05	17.80	6	5,933	0.10%
2022/12/19	15	18.54	6	18.30	18.30	9	5,925	0.15%
2022/12/16	2	18.93	0	0.00	18.90	2	5,886	0.03%
2022/12/15	0	0.00	2	19.53	19.55	-2	5,836	-0.03%
2022/12/13	11	19.04	13	19.08	18.90	-2	5,729	-0.03%
2022/12/12	0	0.00	3	18.80	19.05	-3	5,746	-0.05%
2022/12/09	1	19.05	0	0.00	19.05	1	5,803	0.02%
2022/12/08	3	19.30	2	19.20	19.40	1	5,866	0.02%
2022/12/07	1	19.00	1	19.10	19.10	0	6,200	0.00%
2022/12/06	1	19.20	0	0.00	19.05	1	6,314	0.02%
2022/12/05	1	19.50	2	19.75	19.20	-1	6,362	-0.02%
2022/12/02	440	20.22	431	19.80	19.85	9	6,552	0.14%	大買/大賣/
2022/12/01	0	0.00	2	18.25	19.05	-2	6,514	-0.03%
2022/11/29	7	17.49	7	17.91	18.10	0	6,396	0.00%
2022/11/25	2	18.23	0	0.00	18.10	2	6,304	0.03%
2022/11/21	7	17.84	6	18.19	18.35	1	6,049	0.02%
2022/11/16	2	17.90	0	0.00	17.75	2	5,843	0.03%
2022/11/15	1	18.50	2	18.30	18.30	-1	5,767	-0.02%
2022/11/09	4	19.00	0	0.00	19.00	4	5,579	0.07%
2022/11/08	1	19.20	46	19.02	19.00	-45	5,488	-0.82%
2022/11/07	6	19.33	2	19.13	19.10	4	5,360	0.07%
2022/11/04	2	19.23	8	19.24	19.30	-6	5,225	-0.11%
2022/11/03	0	0.00	4	18.88	18.80	-4	5,022	-0.08%
2022/11/02	6	18.80	4	19.01	18.80	2	4,812	0.04%
2022/11/01	44	18.69	24	18.61	18.70	20	4,474	0.45%
2022/10/31	2	17.75	0	0.00	17.85	2	4,282	0.05%
2022/10/27	2	17.85	0	0.00	17.90	2	4,207	0.05%
2022/10/24	11	17.93	13	17.94	17.80	-2	4,007	-0.05%
2022/10/21	2	17.70	0	0.00	17.00	2	3,889	0.05%
2022/10/20	0	0.00	130	18.02	17.50	-130	3,828	-3.40%	大賣/鉅額交易
2022/10/19	1	17.85	0	0.00	17.45	1	3,618	0.03%
2022/10/18	1	17.80	1	17.80	17.70	0	3,549	0.00%
2022/10/14	130	17.94	0	0.00	18.00	130	3,377	3.85%	大買/鉅額交易
2022/10/13	1	16.75	23	17.08	16.75	-22	3,314	-0.66%
2022/10/12	5	17.95	1	17.70	18.15	4	3,232	0.12%
2022/10/07	1	18.00	0	0.00	17.95	1	3,163	0.03%
2022/10/06	0	0.00	1	17.95	17.95	-1	3,127	-0.03%
2022/10/05	0	0.00	1	17.70	17.65	-1	3,084	-0.03%
2022/10/04	25	18.11	3	17.97	17.95	22	3,012	0.73%
2022/09/30	2	16.50	0	0.00	16.70	2	2,856	0.07%
2022/09/27	0	0.00	1	16.50	16.95	-1	2,767	-0.04%
2022/09/26	0	0.00	5	16.46	16.20	-5	2,733	-0.18%
2022/09/23	1	17.15	0	0.00	17.00	1	2,701	0.04%
2022/09/21	1	17.10	0	0.00	16.85	1	2,643	0.04%
2022/09/20	2	17.28	2	17.23	17.25	0	2,612	0.00%
2022/09/19	7	17.19	3	16.85	16.80	4	2,547	0.16%
2022/09/16	10	17.69	0	0.00	17.30	10	2,490	0.40%
2022/09/15	1	17.95	4	17.93	17.85	-3	2,403	-0.12%
2022/09/14	12	18.40	15	18.35	18.20	-3	2,290	-0.13%
2022/09/13	0	0.00	2	18.20	17.95	-2	1,901	-0.11%
2022/09/12	4	18.18	6	17.75	17.85	-2	1,695	-0.12%
2022/09/08	7	17.80	10	17.90	18.00	-3	1,559	-0.19%
2022/09/07	24	17.11	8	17.56	17.90	16	1,181	1.35%
2022/09/06	3	16.70	0	16.75	16.75	3	709	0.42%
2022/06/07	0	0.00	1	15.75	15.75	-1	387	-0.26%
2022/06/01	0	0.00	10	15.83	15.70	-10	406	-2.46%
2022/05/17	0	0.00	1	15.10	15.15	-1	452	-0.22%
2022/05/05	6	15.63	0	0.00	15.65	6	506	1.18%
2022/05/04	5	15.60	0	0.00	15.60	5	515	0.97%
2022/04/26	1	15.90	0	0.00	15.80	1	528	0.19%
2022/04/22	0	0.00	2	16.20	16.25	-2	532	-0.38%
2022/04/19	2	16.10	0	0.00	16.35	2	553	0.36%
2022/04/18	0	0.00	1	15.65	16.00	-1	553	-0.18%
2022/04/14	1	15.95	1	15.80	15.85	0	569	0.00%
2022/04/13	1	15.90	0	0.00	15.95	1	581	0.17%
2022/03/23	1	16.25	0	0.00	16.25	1	756	0.13%
2022/03/16	1	15.70	0	0.00	15.90	1	803	0.12%
2022/02/18	0	0.00	101	17.00	17.05	-101	908	-11.12%	大賣/鉅額交易
2022/02/09	1	16.35	0	0.00	16.40	1	886	0.11%
2022/01/14	1	15.95	0	0.00	16.10	1	900	0.11%
2022/01/07	0	17.60	0	0.00	16.85	0	883	0.00%
2022/01/04	2	17.40	3	17.50	17.40	-1	851	-0.12%
2021/12/29	5	17.60	5	17.15	17.15	0	826	0.00%
2021/12/22	0	0.00	2	16.85	16.90	-2	743	-0.27%
2021/12/17	0	0.00	1	17.20	16.85	-1	749	-0.13%
2021/11/19	1	17.00	0	0.00	16.90	1	708	0.14%
2021/11/02	0	0.00	2	16.20	16.20	-2	840	-0.24%
2021/10/29	1	16.45	1	16.45	16.20	0	949	0.00%
2021/10/26	0	0.00	3	15.90	15.90	-3	982	-0.31%
2021/10/25	2	15.90	0	0.00	15.85	2	1,001	0.20%
2021/09/27	1	16.50	1	16.50	16.45	0	2,163	0.00%
2021/09/16	1	16.10	0	0.00	16.15	1	2,315	0.04%
2021/09/02	0	0.00	2	17.15	17.10	-2	2,830	-0.07%
2021/09/01	2	17.50	2	17.50	17.50	0	2,844	0.00%
2021/08/18	1	16.10	1	16.15	16.85	0	2,938	0.00%
2021/08/13	0	0.00	10	16.77	16.80	-10	2,937	-0.34%
2021/08/11	1	17.10	0	0.00	17.25	1	2,930	0.03%
2021/08/10	0	0.00	1	17.55	17.50	-1	2,947	-0.03%
2021/08/09	1	18.10	0	0.00	18.05	1	2,958	0.03%
2021/08/06	1	18.95	6	18.85	18.75	-5	2,951	-0.17%
2021/08/05	10	19.40	0	0.00	19.25	10	2,943	0.34%
2021/07/28	1	19.50	0.5	19.10	19.35	0.5	3,018	0.02%
2021/07/27	7	20.69	2	20.28	20.20	5	3,059	0.16%
2021/07/26	1	20.50	0	0.00	20.70	1	3,114	0.03%
2021/07/23	0.5	20.45	0	0.00	20.10	0.5	3,404	0.01%
2021/07/19	0	0.00	12	20.16	20.35	-12	3,555	-0.34%
2021/07/16	0	0.00	8	20.25	20.10	-8	3,887	-0.21%
2021/07/13	18	20.57	10	20.52	19.95	8	4,109	0.19%
2021/07/12	7	20.57	1	20.10	20.30	6	4,051	0.15%
2021/07/09	2	19.85	0	0.00	19.55	2	3,959	0.05%
2021/07/07	1	19.60	0	0.00	19.20	1	4,017	0.02%
2021/07/05	2	20.00	2	19.98	19.95	0	4,146	0.00%
2021/07/01	1	19.55	1	18.90	18.85	0	4,254	0.00%
2021/06/28	1	19.55	3	19.22	19.30	-2	4,334	-0.05%
2021/06/25	2	19.73	4	19.48	19.20	-2	4,372	-0.05%
2021/06/24	1	19.60	4	19.68	19.60	-3	4,372	-0.07%
2021/06/23	6	19.96	2	19.35	19.95	4	4,363	0.09%
2021/06/22	3	19.42	7	19.60	19.10	-4	4,258	-0.09%
2021/06/21	7	18.69	6	19.39	19.55	1	4,263	0.02%
2021/06/18	1	18.90	4	18.55	18.90	-3	4,428	-0.07%
2021/06/17	0	0.00	1	18.30	18.30	-1	4,760	-0.02%
2021/05/31	1	17.35	0	0.00	17.35	1	6,100	0.02%
2021/05/18	4	15.09	4	15.00	15.80	0	6,355	0.00%
2021/05/17	2	14.80	2	14.88	14.45	0	6,327	0.00%
2021/05/14	4	15.84	5	15.84	15.70	-1	6,299	-0.02%
2021/05/13	1	15.85	3	15.92	15.85	-2	6,295	-0.03%
2021/05/12	2	16.28	10	16.54	15.75	-8	6,264	-0.13%
2021/05/10	0	0.00	1	18.20	18.20	-1	6,170	-0.02%
2021/05/07	5	18.38	0	0.00	18.60	5	6,169	0.08%
2021/05/04	5	18.40	0	0.00	18.10	5	6,179	0.08%
2021/05/03	6	19.01	0	0.00	19.05	6	6,082	0.10%
2021/04/29	7	21.04	2	20.65	20.50	5	5,987	0.08%
2021/04/27	0	0.00	1	20.85	21.00	-1	5,568	-0.02%
2021/04/26	0	0.00	1	20.50	20.40	-1	5,476	-0.02%
2021/04/23	1	20.60	1	20.70	20.70	0	5,424	0.00%
2021/04/22	178	21.75	72	22.61	21.00	106	5,370	1.97%	大買/鉅額交易
2021/04/21	0	0.00	62	21.00	21.10	-62	5,014	-1.24%
2021/04/20	3	21.08	17	21.14	20.60	-14	4,902	-0.29%
2021/04/19	1	20.50	14	20.49	20.55	-13	4,803	-0.27%
2021/04/16	1	20.35	0	0.00	20.20	1	4,730	0.02%
2021/04/14	5	18.89	0	0.00	19.10	5	4,701	0.11%
2021/04/13	0	0.00	30	19.70	19.55	-30	4,846	-0.62%
2021/04/12	1	20.55	1	20.45	20.25	0	4,840	0.00%
2021/04/08	5	19.99	1	20.10	20.00	4	4,720	0.08%
2021/04/07	5	19.75	0	0.00	20.15	5	4,651	0.11%
2021/04/06	0	0.00	3	19.25	19.20	-3	4,490	-0.07%
2021/04/01	1	19.05	1	18.80	19.15	0	4,467	0.00%
2021/03/31	10	19.15	0	0.00	18.85	10	4,447	0.22%
2021/03/30	0	0.00	1	19.05	19.05	-1	4,514	-0.02%
2021/03/29	0	0.00	1	19.05	19.00	-1	4,471	-0.02%
2021/03/26	0	0.00	1	18.95	19.05	-1	4,443	-0.02%
2021/03/25	0	0.00	5	18.85	18.90	-5	4,401	-0.11%
2021/03/24	2	19.35	4	19.41	19.15	-2	4,309	-0.05%
2021/03/23	6	20.18	4	20.00	19.45	2	4,205	0.05%
2021/03/22	86	20.93	215	21.14	20.75	-129	3,963	-3.25%	大賣/鉅額交易
2021/03/19	769	21.04	751	20.93	21.15	18	3,608	0.50%	大買/大賣/
2021/03/18	0	0.00	13	19.40	19.25	-13	3,134	-0.41%
2021/03/17	123	19.75	21	19.45	19.55	102	3,085	3.31%	大買/鉅額交易
2021/03/16	1	18.70	0	0.00	18.65	1	2,891	0.03%
2021/03/15	22	18.91	1	18.90	19.05	21	2,842	0.74%
2021/03/12	11	19.28	4	19.21	18.95	7	2,795	0.25%
2021/03/11	8	18.45	0	0.00	18.40	8	2,585	0.31%
2021/03/03	0	0.00	1	17.45	17.80	-1	2,530	-0.04%
2021/03/02	29	17.84	0	0.00	17.40	29	2,576	1.13%
2021/02/26	1	17.75	1	17.70	17.75	0	2,583	0.00%
2021/02/25	14	17.94	0	0.00	17.75	14	2,587	0.54%
2021/02/24	0	0.00	0.3	17.55	17.55	-0.3	2,450	-0.01%
2021/02/23	0	0.00	1	17.80	17.90	-1	2,465	-0.04%
2021/02/22	0	0.00	5	17.65	17.80	-5	2,444	-0.20%
2021/02/19	0	0.00	1	17.50	17.55	-1	2,422	-0.04%
2021/02/18	5	17.23	0	0.00	17.20	5	2,416	0.21%
2021/02/03	5	16.20	0	0.00	16.25	5	2,488	0.20%
2021/02/02	6	15.95	0	0.00	16.20	6	2,493	0.24%
2021/02/01	5	15.88	0	0.00	15.80	5	2,502	0.20%
2021/01/29	3	16.43	0	0.00	16.20	3	2,481	0.12%
2021/01/28	0	0.00	1	17.60	16.70	-1	2,482	-0.04%
2021/01/27	1	17.90	0	0.00	17.90	1	2,459	0.04%
2021/01/13	0	0.00	1	17.40	17.35	-1	2,567	-0.04%
2021/01/12	0	0.00	3	17.45	17.20	-3	2,625	-0.11%
2021/01/06	3	18.87	1	19.00	19.00	2	3,299	0.06%
2021/01/04	1	18.55	0	0.00	18.50	1	3,161	0.03%
2020/12/30	2	18.15	2	18.08	17.95	0	3,482	0.00%
2020/12/28	0	0.00	1	17.70	18.05	-1	3,514	-0.03%
2020/12/25	0	0.00	25	17.76	17.60	-25	3,500	-0.71%
2020/12/24	1	17.95	2	17.98	17.95	-1	3,481	-0.03%
2020/12/15	0	0.00	26	16.90	16.70	-26	3,340	-0.78%
2020/12/11	2	16.95	0	0.00	17.05	2	3,375	0.06%
2020/12/10	1	17.70	0	0.00	17.70	1	3,330	0.03%
2020/12/08	1	18.55	0	0.00	18.35	1	3,324	0.03%
2020/12/07	78	18.53	70	18.35	18.70	8	3,305	0.24%
2020/12/01	0	0.00	1	18.15	18.30	-1	3,222	-0.03%
2020/11/30	0	0.00	1	18.55	18.40	-1	3,246	-0.03%
2020/11/26	1	18.35	0	0.00	18.75	1	3,326	0.03%
2020/11/24	5	18.25	0	0.00	18.10	5	3,335	0.15%
2020/11/16	1	17.65	0	0.00	17.45	1	3,437	0.03%
2020/11/11	1	18.25	0	0.00	17.90	1	3,659	0.03%
2020/11/05	5	17.60	0	0.00	17.45	5	3,645	0.14%
2020/11/02	2	17.25	0	0.00	17.20	2	3,760	0.05%
2020/10/26	2	18.70	0	0.00	18.55	2	3,984	0.05%
2020/10/21	5	19.30	1	19.50	19.15	4	4,385	0.09%
2020/10/20	26	19.00	0	0.00	19.00	26	4,356	0.60%
2020/10/19	5	19.25	1	19.00	19.45	4	4,317	0.09%
2020/10/16	6	19.27	4	19.25	18.80	2	4,208	0.05%
2020/10/15	78	19.59	75	19.74	19.10	3	4,026	0.07%
2020/10/14	0	0.00	196	18.95	19.00	-196	3,739	-5.24%	大賣/鉅額交易
2020/10/13	0	0.00	2	17.95	18.95	-2	3,634	-0.06%
2020/10/12	25	17.81	0	0.00	18.10	25	3,556	0.70%
2020/10/08	23	18.47	6	18.26	18.10	17	3,520	0.48%
2020/10/07	149	17.83	3.2	17.90	18.20	145.8	3,418	4.27%	大買/鉅額交易
2020/10/06	1.2	17.54	6	17.75	17.75	-4.8	3,117	-0.15%
2020/09/30	0	0.00	32	15.43	16.40	-32	3,074	-1.04%
2020/09/29	0	0.00	2	15.70	15.65	-2	3,076	-0.07%
2020/09/28	3	16.00	0	0.00	15.90	3	3,104	0.10%
2020/09/25	0	0.00	1	16.30	15.90	-1	3,145	-0.03%
2020/09/24	0	0.00	9	16.70	16.70	-9	3,141	-0.29%
2020/09/23	0	0.00	5	16.80	16.90	-5	3,127	-0.16%
2020/09/22	5	16.70	1	16.75	16.80	4	3,178	0.13%
2020/09/21	0	0.00	16	16.80	16.90	-16	3,210	-0.50%
2020/09/18	0	0.00	5	16.80	16.90	-5	3,216	-0.16%
2020/09/17	16	17.05	25	16.91	16.80	-9	3,225	-0.28%
2020/09/16	5	16.45	0	0.00	16.60	5	3,184	0.16%
2020/09/15	0	0.00	6	16.40	16.30	-6	3,176	-0.19%
2020/09/14	3	16.30	0	0.00	16.20	3	3,202	0.09%
2020/09/11	20	16.50	0	0.00	16.15	20	3,236	0.62%
2020/09/08	20	16.95	2	16.85	16.85	18	3,182	0.57%
2020/09/07	45	17.32	17	17.33	17.00	28	3,188	0.88%
2020/09/04	6	16.70	0	0.00	16.80	6	3,187	0.19%
2020/09/03	0	0.00	15	17.15	17.15	-15	3,416	-0.44%
2020/09/01	11	16.99	1	17.25	16.95	10	3,364	0.30%
2020/08/31	10	17.12	0	0.00	17.20	10	3,295	0.30%
2020/08/25	0	0.00	3	16.35	16.30	-3	3,148	-0.10%
2020/08/24	3	16.10	0	0.00	16.05	3	3,145	0.10%
2020/08/21	1	15.80	0	0.00	16.00	1	3,234	0.03%
2020/08/20	10	15.95	10	15.90	16.10	0	3,219	0.00%
2020/08/19	0	0.00	1	16.55	16.20	-1	3,110	-0.03%
2020/08/18	0	0.00	1	17.35	16.65	-1	3,070	-0.03%
2020/08/17	1	16.80	16	17.04	16.90	-15	3,026	-0.50%
2020/08/14	5	16.00	0	0.00	16.25	5	2,873	0.17%
2020/08/13	10	16.00	2	16.05	15.90	8	2,832	0.28%
2020/08/12	0	0.00	5	15.72	16.35	-5	2,815	-0.18%
2020/08/10	2	16.55	1	16.50	16.00	1	2,755	0.04%
2020/08/07	5	16.52	3	16.47	16.55	2	2,711	0.07%
2020/08/06	1	16.15	1	15.75	15.70	0	2,595	0.00%
2020/08/05	1	16.05	0	0.00	16.00	1	2,570	0.04%
2020/08/04	2	16.38	0	0.00	16.10	2	2,546	0.08%
2020/08/03	1	16.25	2	16.23	16.30	-1	2,499	-0.04%
2020/07/30	0	0.00	1	15.70	15.65	-1	2,356	-0.04%
2020/07/29	2	15.55	1	15.25	14.85	1	2,288	0.04%
2020/07/28	0	0.00	1	15.50	15.50	-1	2,037	-0.05%
2020/07/27	0	0.00	30	14.48	14.10	-30	1,940	-1.55%
2020/07/24	0	0.00	1	14.50	14.35	-1	1,926	-0.05%
2020/07/22	10	14.40	0	0.00	14.45	10	1,875	0.53%
2020/07/21	21	14.40	1	14.35	14.65	20	1,866	1.07%
2020/07/20	1	14.40	0	0.00	14.60	1	1,798	0.06%
2020/06/24	0	0.00	5	13.40	13.30	-5	1,679	-0.30%
2020/06/10	0	0.00	2	13.80	14.00	-2	1,754	-0.11%
2020/06/05	0	0.00	1	13.70	13.45	-1	1,570	-0.06%
2020/05/27	0	0.00	5	13.10	13.05	-5	1,450	-0.34%
2020/05/18	5	12.35	0	0.00	12.55	5	1,420	0.35%
2020/05/08	0	0.00	5	12.90	12.90	-5	1,378	-0.36%
2020/04/21	0	0.00	10	13.10	12.65	-10	1,351	-0.74%
2020/04/17	5	13.35	0	0.00	13.30	5	1,357	0.37%
2020/04/10	1	12.10	0	0.00	12.20	1	1,244	0.08%
2020/04/08	6	12.42	0	0.00	12.30	6	1,256	0.48%
2020/03/16	4	10.85	0	0.00	10.05	4	992	0.40%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/12	6	12.38	0	0.00	12.20	6	907	0.66%
2020/03/11	2	13.70	0	0.00	13.45	2	870	0.23%
2020/03/04	1	14.35	0	0.00	14.35	1	889	0.11%
2020/02/27	2	14.80	0	0.00	14.55	2	912	0.22%
2020/02/25	0	0.00	3	14.90	14.95	-3	925	-0.32%
2020/02/24	0	15.20	0	0.00	15.05	0	931	0.00%
2020/02/12	0	0.00	1	15.40	15.30	-1	958	-0.10%
2020/02/11	1	14.95	0	0.00	15.00	1	967	0.10%
2020/02/10	1	14.80	0	0.00	14.80	1	976	0.10%
2020/02/04	1	15.30	0	0.00	15.50	1	1,049	0.10%
2020/01/30	1	16.00	0	0.00	15.90	1	1,123	0.09%
2020/01/17	1	17.30	0	0.00	17.15	1	1,217	0.08%
2020/01/10	0	0.00	1	16.95	16.90	-1	1,381	-0.07%
2019/12/23	2	16.45	0	0.00	16.35	2	1,709	0.12%
2019/12/13	1	16.40	0	0.00	16.35	1	1,763	0.06%
2019/11/20	0	0.00	10	17.10	17.10	-10	1,807	-0.55%
2019/11/14	0	0.00	20	16.75	16.70	-20	1,814	-1.10%
2019/11/11	1	16.70	0	0.00	16.65	1	1,817	0.06%
2019/11/05	20	17.40	0	0.00	17.45	20	1,742	1.15%
2019/11/04	10	17.70	1	17.85	17.65	9	1,733	0.52%
2019/11/01	6	17.87	7	18.12	18.05	-1	1,712	-0.06%
2019/10/31	1	17.90	1	17.75	17.65	0	1,695	0.00%
2019/10/30	0	0.00	31	18.20	18.15	-31	1,652	-1.88%
2019/10/29	11	18.21	60	18.39	18.20	-49	1,623	-3.02%
2019/10/28	82	18.98	35	18.56	19.00	47	1,527	3.08%
2019/10/24	22	17.70	0	0.00	17.70	22	1,426	1.54%
2019/10/23	7	17.71	0	0.00	18.00	7	1,397	0.50%
2019/10/17	0	0.00	1	17.40	17.40	-1	1,269	-0.08%
2019/10/14	0	0.00	1	17.40	17.45	-1	1,263	-0.08%
2019/10/04	1	16.95	0	0.00	16.90	1	1,365	0.07%
2019/10/03	0	0.00	5	17.10	17.15	-5	1,345	-0.37%
2019/10/01	1	17.10	0	0.00	17.25	1	1,283	0.08%
2019/09/27	0	0.00	5	16.80	16.85	-5	1,245	-0.40%
2019/09/26	0	0.00	1	17.30	17.65	-1	1,123	-0.09%
2019/09/25	0	0.00	1	17.00	16.85	-1	1,053	-0.09%
2019/09/24	6	17.08	1	16.70	16.60	5	1,006	0.50%
2019/09/18	0	0.00	4	16.13	16.25	-4	957	-0.42%
2019/09/17	1	16.30	0	0.00	16.30	1	951	0.11%
2019/09/05	3	16.90	0	0.00	16.85	3	906	0.33%
2019/09/03	0	0.00	1	16.80	16.60	-1	872	-0.11%
2019/09/02	0	0.00	5	16.36	16.40	-5	858	-0.58%
2019/08/30	6	17.03	0	0.00	16.45	6	835	0.72%
2019/08/23	0	0.00	7	16.51	16.45	-7	708	-0.99%
2019/08/22	0	0.00	1	16.40	16.40	-1	706	-0.14%
2019/08/21	0	0.00	2	16.25	16.30	-2	699	-0.29%
2019/07/15	0	0.00	6	16.30	16.45	-6	1,079	-0.56%
2019/07/12	0	0.00	1	16.35	16.35	-1	1,094	-0.09%
2019/07/11	20	15.80	20	15.99	16.65	0	1,094	0.00%
2019/07/05	0	0.00	4	15.15	15.20	-4	1,075	-0.37%
2019/07/03	1	14.95	0	0.00	15.10	1	1,126	0.09%
2019/06/25	0	0.00	4	14.80	14.70	-4	1,575	-0.25%
2019/06/20	0	0.00	1	14.90	14.90	-1	1,631	-0.06%
2019/05/29	2	14.20	0	0.00	14.30	2	1,799	0.11%
2019/05/20	0	0.00	10	14.30	14.20	-10	2,034	-0.49%
2019/05/17	1	14.50	0	0.00	14.50	1	2,032	0.05%
2019/05/15	2	15.30	0	0.00	15.15	2	2,032	0.10%
2019/05/13	5	15.45	0	0.00	14.95	5	2,026	0.25%
2019/05/09	0	0.00	1	16.35	16.00	-1	1,974	-0.05%
2019/05/08	1	16.35	0	0.00	16.35	1	1,967	0.05%
2019/05/06	0	0.00	4	16.33	16.25	-4	1,962	-0.20%
2019/04/30	1	17.15	0	0.00	17.25	1	1,862	0.05%
2019/04/26	11	17.40	3	17.40	17.00	8	1,797	0.44%
2019/04/25	10	16.80	0	0.00	16.85	10	1,619	0.62%
2019/04/18	1	16.55	10	16.70	16.00	-9	1,528	-0.59%
2019/04/16	2	16.68	1	16.50	16.55	1	1,475	0.07%
2019/04/09	0	0.00	2	16.23	15.70	-2	1,385	-0.14%
2019/03/29	30	15.98	30	16.07	15.80	0	1,207	0.00%
2019/03/27	0	0.00	2	14.75	14.65	-2	892	-0.22%
2019/03/26	0	0.00	1	14.50	14.65	-1	873	-0.11%
2019/03/13	0	0.00	1	14.20	14.20	-1	773	-0.13%
2019/03/12	0	0.00	10	14.00	13.90	-10	758	-1.32%
2019/03/08	0	0.00	2	13.85	13.90	-2	783	-0.26%
2019/03/04	0	14.50	0	0.00	14.30	0	770	0.00%
2019/02/19	24	14.68	21	14.80	14.95	3	608	0.49%
2019/02/14	2	14.20	0	0.00	14.25	2	537	0.37%
2019/01/15	0	0.00	20	13.15	13.30	-20	573	-3.49%
2019/01/11	18	13.50	0	0.00	13.35	18	572	3.14%
2019/01/10	2	13.50	1	13.70	13.60	1	570	0.18%
2019/01/09	0	0.00	2	13.40	13.35	-2	560	-0.36%
2018/12/26	1	13.00	0	0.00	12.85	1	654	0.15%
2018/12/25	2	12.85	0	0.00	12.95	2	668	0.30%
2018/12/13	2	14.70	0	0.00	14.50	2	708	0.28%
2018/12/05	0	0.00	7	14.60	14.95	-7	716	-0.98%
2018/11/30	2	15.20	0	0.00	15.20	2	727	0.27%
2018/11/23	2	14.05	0	0.00	14.05	2	907	0.22%
2018/11/20	3	15.05	0	0.00	15.15	3	917	0.33%
2018/11/13	0	0.00	4	14.46	14.65	-4	922	-0.43%
2018/11/08	0	0.00	2	14.85	14.55	-2	967	-0.21%
2018/11/06	0	0.00	2	14.80	14.45	-2	1,009	-0.20%
2018/11/01	0	0.00	5	13.87	13.85	-5	995	-0.50%
2018/10/26	1	12.70	1	13.10	12.75	0	1,014	0.00%
2018/10/25	1	12.80	0	0.00	12.70	1	1,015	0.10%
2018/10/16	8	13.49	0	0.00	13.70	8	1,132	0.71%
2018/10/15	1	13.40	0	0.00	13.25	1	1,144	0.09%
2018/10/12	2	13.30	2	13.45	13.65	0	1,144	0.00%
2018/10/11	11	13.51	0	0.00	13.50	11	1,158	0.95%
2018/10/09	3	14.95	17	15.10	15.00	-14	1,135	-1.23%
2018/10/05	3	15.58	3	15.73	15.85	0	1,299	0.00%
2018/10/03	15	16.50	0	0.00	16.30	15	1,383	1.08%
2018/10/01	0	0.00	7	16.74	17.00	-7	1,491	-0.47%
2018/09/21	0	0.00	1	16.50	16.50	-1	1,829	-0.05%
2018/09/11	5	16.10	0	0.00	16.35	5	2,376	0.21%
2018/09/10	4	16.11	28	16.01	15.95	-24	2,417	-0.99%
2018/09/07	1	16.50	0	0.00	16.80	1	2,499	0.04%
2018/09/06	1	17.00	0	0.00	17.10	1	2,773	0.04%
2018/09/05	0	0.00	7	17.79	17.30	-7	2,891	-0.24%
2018/09/04	22	18.28	7	18.19	17.90	15	2,932	0.51%
2018/09/03	16	17.29	4	17.23	17.55	12	2,888	0.42%
2018/08/31	0	0.00	3	16.90	17.30	-3	3,321	-0.09%
2018/08/30	0	0.00	10	16.85	16.85	-10	3,715	-0.27%
2018/08/29	10	16.60	0	0.00	16.85	10	3,761	0.27%
2018/08/20	3	16.10	10	16.20	16.20	-7	4,895	-0.14%
2018/08/10	3	16.18	0	0.00	16.15	3	5,027	0.06%
2018/08/09	3	16.40	0	0.00	16.45	3	5,020	0.06%
2018/08/08	0	0.00	1	16.55	16.50	-1	5,021	-0.02%
2018/08/01	0	0.00	3	17.00	16.90	-3	5,005	-0.06%
2018/07/31	3	16.65	3	17.50	16.60	0	5,003	0.00%
2018/07/30	3	17.00	0	0.00	17.00	3	4,955	0.06%
2018/07/26	0	0.00	17	17.06	17.00	-17	4,939	-0.34%
2018/07/25	15	16.65	0	0.00	16.60	15	4,913	0.31%
2018/07/18	0	0.00	1	16.55	16.45	-1	4,954	-0.02%
2018/07/16	3	17.35	0	0.00	16.85	3	4,916	0.06%
2018/07/13	27	18.73	26	17.88	17.45	1	4,860	0.02%
2018/07/12	5	17.35	2	17.60	17.40	3	4,722	0.06%
2018/07/04	0	0.00	4	16.10	16.40	-4	4,385	-0.09%
2018/06/27	1	19.65	2	20.00	19.70	-1	4,062	-0.02%
2018/06/26	0	0.00	3	20.00	19.80	-3	4,032	-0.07%
2018/06/25	3	20.95	0	0.00	20.30	3	3,948	0.08%
2018/06/22	22	22.43	52	21.55	21.60	-30	3,876	-0.77%
2018/06/21	30	22.15	4	21.79	22.00	26	3,799	0.68%
2018/06/19	2	21.20	0	0.00	21.35	2	3,653	0.05%
2018/06/15	2	22.10	2	22.60	21.95	0	3,600	0.00%
2018/06/14	3	21.98	11	22.04	22.15	-8	3,560	-0.22%
2018/06/13	32	23.00	37	22.92	22.50	-5	3,474	-0.14%
2018/06/12	11	21.94	22	22.11	21.90	-11	3,191	-0.34%
2018/06/11	20	21.48	1	21.30	21.50	19	3,069	0.62%
2018/06/08	0	0.00	12	21.93	21.85	-12	3,002	-0.40%
2018/06/07	19	22.59	228	22.83	22.40	-209	2,933	-7.13%	大賣/鉅額交易
2018/06/06	429	22.23	220	22.09	22.40	209	2,543	8.22%	大買/大賣/鉅額交易
2018/06/05	0	0.00	7	20.63	20.40	-7	2,171	-0.32%
2018/06/04	8	21.36	56	20.98	20.65	-48	2,125	-2.26%
2018/06/01	50	21.10	1	21.30	20.85	49	2,076	2.36%
2018/05/31	1	20.50	3	20.72	20.50	-2	2,025	-0.10%
2018/05/30	4	20.45	6	20.97	21.05	-2	1,945	-0.10%
2018/05/29	6	21.22	5	21.47	21.20	1	1,859	0.05%
2018/05/28	31	20.55	25	20.54	21.50	6	1,643	0.37%
2018/05/25	21	19.69	8	19.75	19.80	13	1,344	0.97%
2018/05/24	102	18.94	102	18.90	18.95	0	1,103	0.00%	大買/大賣/
2018/05/21	0	0.00	3	17.20	17.00	-3	952	-0.31%
2018/05/08	0	0.00	1	16.30	16.45	-1	1,041	-0.10%
2018/05/07	0	0.00	11	16.30	16.35	-11	1,048	-1.05%
2018/04/26	1	15.80	0	0.00	15.55	1	1,107	0.09%
2018/04/25	2	16.30	0	0.00	16.15	2	1,102	0.18%
2018/04/16	0	0.00	1	16.05	16.15	-1	1,018	-0.10%
2018/04/11	1	16.70	0	0.00	16.75	1	1,048	0.10%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/03	1	17.15	0	0.00	17.00	1	1,055	0.09%
2018/03/12	5	18.10	5	18.07	17.40	0	1,102	0.00%
2018/03/06	0	0.00	1	17.00	17.15	-1	1,008	-0.10%
2018/02/09	0	0.00	1	14.80	15.55	-1	947	-0.11%
2018/02/06	0	0.00	1	15.85	15.50	-1	961	-0.10%
2018/02/05	1	16.55	0	0.00	16.75	1	938	0.11%
2018/02/02	2	17.05	1	16.95	16.90	1	934	0.11%
2018/01/31	0	0.00	2	16.40	16.50	-2	884	-0.23%
2018/01/30	2	16.95	2	16.70	16.60	0	896	0.00%
2018/01/29	2	16.90	0	0.00	16.80	2	925	0.22%