毅嘉 (2402)-臺銀證券券商分點個股進出

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
34.60
漲跌
▲0.35
漲幅
+1.02%
成交量
1,559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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	1	34.40	0	0.00	34.60	1	4,281	0.02%
2024/05/29	1	35.50	0	0.00	35.30	1	4,434	0.02%
2024/05/28	2	35.10	4	35.50	35.50	-2	4,419	-0.05%
2024/05/27	0.3	34.95	0	0.00	35.00	0.3	4,393	0.01%
2024/05/24	0	0.00	1	34.20	34.30	-1	4,550	-0.02%
2024/05/22	2	34.00	0	0.00	33.90	2	4,613	0.04%
2024/05/16	0	0.00	1	33.05	32.95	-1	4,746	-0.02%
2024/05/13	0	0.00	3	33.15	32.90	-3	4,893	-0.06%
2024/05/10	0	0.00	3	33.80	33.80	-3	4,982	-0.06%
2024/05/09	0	34.45	2	34.15	33.80	-2	4,961	-0.04%
2024/05/08	4	34.48	1	34.55	34.65	3	4,922	0.06%
2024/05/06	2	33.35	0	0.00	33.45	2	4,879	0.04%
2024/05/03	15	33.80	6.4	34.10	33.30	8.6	4,889	0.18%
2024/05/02	5	33.56	0	0.00	33.50	5	4,872	0.10%
2024/04/30	1	33.15	11	33.15	33.20	-10	4,852	-0.21%
2024/04/29	2.4	32.52	0	0.00	32.40	2.4	4,831	0.05%
2024/04/26	2	32.15	0	0.00	32.10	2	4,827	0.04%
2024/04/25	0.2	32.50	0	0.00	32.10	0.2	4,830	0.00%
2024/04/24	2	32.23	0	0.00	32.10	2	4,832	0.04%
2024/04/23	1	31.85	2	31.88	31.90	-1	4,825	-0.02%
2024/04/22	1	32.55	0	0.00	31.85	1	4,827	0.02%
2024/04/19	1	33.10	0	33.70	32.90	1	4,760	0.02%
2024/04/18	2	33.55	2	33.83	33.80	0	4,644	0.00%
2024/04/17	0	0.00	1	33.90	33.70	-1	4,647	-0.02%
2024/04/16	5	34.03	5	33.87	33.90	0	4,692	0.00%
2024/04/12	3	35.18	1	35.25	35.05	2	4,552	0.04%
2024/04/11	1	34.85	0	0.00	34.80	1	4,591	0.02%
2024/04/10	2	35.30	0	0.00	35.00	2	4,600	0.04%
2024/04/09	2	35.82	7	35.51	35.45	-5	4,557	-0.11%
2024/04/08	9	35.89	9	36.37	36.35	0	4,245	0.00%
2024/04/03	0	36.20	0	0.00	35.65	0	4,116	0.00%
2024/04/01	2	36.10	4	36.05	35.95	-2	3,891	-0.05%
2024/03/29	24	34.95	41	34.61	35.15	-17	4,142	-0.41%
2024/03/28	17	34.44	3.5	34.91	34.95	13.5	4,241	0.32%
2024/03/27	1	33.60	5	33.25	33.60	-4	4,325	-0.09%
2024/03/26	0	0.00	4	33.90	33.40	-4	4,336	-0.09%
2024/03/25	0	0.00	1	34.20	34.20	-1	4,338	-0.02%
2024/03/22	8	34.00	2	34.15	34.10	6	4,448	0.13%
2024/03/21	0	33.95	3	33.65	33.90	-3	4,570	-0.07%
2024/03/20	0	0.00	17.5	33.58	33.90	-17.5	4,734	-0.37%
2024/03/18	1	33.25	6	33.30	33.45	-5	5,337	-0.09%
2024/03/15	4	33.30	0	0.00	33.30	4	6,059	0.07%
2024/03/13	8	34.00	0	0.00	33.80	8	6,707	0.12%
2024/03/12	0	0.00	11	34.49	34.50	-11	6,883	-0.16%
2024/03/08	10	33.71	6	34.13	33.70	4	7,041	0.06%
2024/03/07	3	34.37	0	0.00	34.25	3	7,065	0.04%
2024/03/06	3	35.17	7	35.08	34.85	-4	7,354	-0.05%
2024/03/05	4	35.10	0	0.00	35.10	4	7,446	0.05%
2024/03/04	1	35.95	6	35.57	35.40	-5	7,491	-0.07%
2024/03/01	0	0.00	83	34.30	34.10	-83	7,620	-1.09%
2024/02/29	2	34.80	1	34.75	34.65	1	7,631	0.01%
2024/02/27	22	35.29	9.3	35.58	35.10	12.7	7,625	0.17%
2024/02/26	20	35.60	6	35.29	35.45	14	7,508	0.19%
2024/02/23	1	34.65	0	0.00	34.60	1	7,567	0.01%
2024/02/22	9	35.39	4	35.98	35.30	5	7,786	0.06%
2024/02/21	0	0.00	11	35.55	35.10	-11	8,184	-0.13%
2024/02/20	2.2	35.42	0	0.00	35.30	2.2	8,822	0.02%
2024/02/19	0.2	35.95	2	36.25	35.65	-1.8	9,151	-0.02%
2024/02/16	53	35.68	8	35.43	35.80	45	9,285	0.48%
2024/02/15	4	34.40	6	34.75	34.50	-2	9,842	-0.02%
2024/02/05	10	34.03	7	34.16	34.00	3	10,386	0.03%
2024/02/02	1	35.05	6	34.59	34.40	-5	10,466	-0.05%
2024/02/01	1	33.80	6	34.37	33.75	-5	10,374	-0.05%
2024/01/31	5	33.80	8.1	34.11	34.00	-3.1	10,404	-0.03%
2024/01/30	7	34.30	0	0.00	34.30	7	10,438	0.07%
2024/01/29	0	0.00	12	34.13	34.60	-12	10,443	-0.11%
2024/01/26	8	33.41	0	0.00	33.45	8	10,454	0.08%
2024/01/24	8.1	34.20	5	34.65	34.20	3.1	10,554	0.03%
2024/01/23	2	34.10	0	0.00	34.25	2	10,619	0.02%
2024/01/22	0	0.00	5	34.20	34.05	-5	10,641	-0.05%
2024/01/19	0	0.00	5	33.30	33.60	-5	10,699	-0.05%
2024/01/18	1	33.40	0	0.00	32.85	1	10,777	0.01%
2024/01/17	8	33.60	5.1	33.54	33.20	2.9	10,847	0.03%
2024/01/16	0	0.00	20	33.91	33.95	-20	10,913	-0.18%
2024/01/15	0	0.00	5	33.90	33.95	-5	11,261	-0.04%
2024/01/11	10	34.35	10	34.20	33.90	0	11,418	0.00%
2024/01/10	3	34.00	4	33.55	34.00	-1	11,567	-0.01%
2024/01/09	1	34.15	0	34.90	34.20	1	11,610	0.01%
2024/01/08	4	35.38	4	35.05	35.05	0	11,579	0.00%
2024/01/05	4.1	35.61	4	35.90	35.45	0.1	11,684	0.00%
2024/01/04	3	35.42	5	35.74	35.30	-2	11,679	-0.02%
2023/12/29	6	35.71	0	0.00	35.70	6	11,860	0.05%
2023/12/28	4	35.80	0	0.00	35.70	4	11,911	0.03%
2023/12/27	5	35.95	0	0.00	35.95	5	12,140	0.04%
2023/12/26	10	37.02	20	37.16	36.30	-10	12,336	-0.08%
2023/12/25	0	0.00	9	36.84	36.25	-9	12,057	-0.07%
2023/12/22	3	35.48	5	36.06	35.70	-2	11,921	-0.02%
2023/12/21	2	34.75	0	0.00	34.75	2	11,818	0.02%
2023/12/20	1	35.25	5	35.25	35.20	-4	11,894	-0.03%
2023/12/19	4	35.88	10	35.70	35.05	-6	11,985	-0.05%
2023/12/18	3	36.67	2	36.55	36.40	1	11,987	0.01%
2023/12/15	2.1	36.85	3	36.68	36.60	-0.9	12,010	-0.01%
2023/12/14	8	36.91	13	37.45	37.40	-5	12,048	-0.04%
2023/12/13	7	36.97	5	36.40	36.20	2	11,857	0.02%
2023/12/12	46	37.62	9.2	37.82	37.25	36.8	11,840	0.31%
2023/12/11	6	37.64	19	37.36	36.80	-13	11,383	-0.11%
2023/12/08	0	0.00	0.1	36.17	35.85	-0.1	11,044	0.00%
2023/12/07	5.3	36.69	1	36.10	35.70	4.3	11,208	0.04%
2023/12/06	6	36.34	8	36.20	36.25	-2	11,327	-0.02%
2023/12/05	1	34.90	0	0.00	34.85	1	11,773	0.01%
2023/12/04	8	35.76	1	36.05	35.30	7	12,046	0.06%
2023/12/01	2	35.98	34	36.90	36.45	-32	12,302	-0.26%
2023/11/30	7	35.20	3	35.85	35.85	4	12,638	0.03%
2023/11/29	3	36.20	0	0.00	35.60	3	14,290	0.02%
2023/11/28	18	35.59	11	35.90	36.10	7	16,522	0.04%
2023/11/27	0	0.00	5	35.25	34.55	-5	18,845	-0.03%
2023/11/24	1	35.25	0	0.00	35.40	1	19,804	0.01%
2023/11/22	3.1	36.29	1	36.35	36.15	2.1	20,293	0.01%
2023/11/21	45	36.59	7	36.49	36.35	38	20,368	0.19%
2023/11/20	14	36.76	23	36.62	36.60	-9	20,319	-0.04%
2023/11/17	21	36.14	11	36.05	36.00	10	20,059	0.05%
2023/11/16	6	35.06	13	34.94	34.70	-7	19,517	-0.04%
2023/11/15	8	34.24	8	33.95	33.95	0	19,319	0.00%
2023/11/14	25	34.28	17	34.26	34.50	8	19,673	0.04%
2023/11/13	16	33.73	11	34.14	35.45	5	19,395	0.03%
2023/11/08	3	32.82	1	32.80	32.75	2	19,454	0.01%
2023/11/07	3	32.95	6	32.80	32.95	-3	19,741	-0.02%
2023/11/06	3	33.20	3	33.30	33.25	0	20,021	0.00%
2023/11/03	5	33.27	4	33.33	32.80	1	20,326	0.00%
2023/11/02	1	32.60	0	0.00	32.85	1	20,519	0.00%
2023/10/30	3	34.07	0	0.00	34.00	3	21,817	0.01%
2023/10/27	2	34.43	2	34.08	33.85	0	22,135	0.00%
2023/10/26	1	34.00	6	34.31	34.00	-5	22,498	-0.02%
2023/10/25	10	35.50	1	35.70	35.40	9	22,754	0.04%
2023/10/24	1	35.40	1	35.10	35.50	0	22,794	0.00%
2023/10/23	12	36.04	9	35.85	34.95	3	22,825	0.01%
2023/10/20	1	34.45	0	0.00	34.55	1	22,581	0.00%
2023/10/19	0	0.00	1	34.90	34.95	-1	22,606	0.00%
2023/10/18	0	0.00	1	34.95	35.15	-1	22,640	0.00%
2023/10/17	0	0.00	4	36.36	35.95	-4	22,734	-0.02%
2023/10/16	0	0.00	10	36.27	36.45	-10	22,783	-0.04%
2023/10/13	3	37.92	16	37.32	37.10	-13	23,006	-0.06%
2023/10/12	5	37.86	1	37.90	37.90	4	23,212	0.02%
2023/10/11	6	38.05	7	37.64	37.40	-1	23,273	0.00%
2023/10/06	2	38.78	0	0.00	38.50	2	23,294	0.01%
2023/10/05	1	39.55	4	39.25	39.20	-3	23,358	-0.01%
2023/10/04	1	39.20	0	0.00	39.20	1	23,520	0.00%
2023/10/03	15	41.08	4	39.86	39.95	11	23,585	0.05%
2023/10/02	10	41.38	10	41.47	41.10	0	23,642	0.00%
2023/09/28	8	40.36	5	40.48	40.25	3	23,908	0.01%
2023/09/27	1	39.55	1	39.20	39.60	0	25,294	0.00%
2023/09/26	8	39.94	1	40.30	39.10	7	25,951	0.03%
2023/09/25	0	0.00	3	40.25	40.10	-3	26,339	-0.01%
2023/09/22	2	38.98	3.1	39.20	39.05	-1.1	26,473	0.00%
2023/09/21	1	38.30	13	38.93	38.70	-12	26,444	-0.05%
2023/09/20	14	39.64	3	40.22	39.40	11	26,393	0.04%
2023/09/19	7	40.56	12	40.47	40.25	-5	26,360	-0.02%
2023/09/18	29	41.54	4	41.05	41.00	25	26,212	0.10%
2023/09/15	7	41.89	23	42.24	42.25	-16	26,097	-0.06%
2023/09/14	19	41.99	8.1	41.99	41.65	10.9	25,945	0.04%
2023/09/13	16	41.74	11	41.88	41.70	5	25,774	0.02%
2023/09/12	7.1	42.19	3	42.17	41.70	4.1	25,605	0.02%
2023/09/11	16	42.55	15	42.46	41.85	1	25,420	0.00%
2023/09/08	33	44.79	28	43.98	43.75	5	25,207	0.02%
2023/09/07	21	44.94	58	44.62	44.30	-37	24,701	-0.15%
2023/09/06	14	45.92	15.1	45.81	45.30	-1.1	24,540	0.00%
2023/09/05	38	46.54	58	47.66	45.70	-20	24,342	-0.08%
2023/09/04	60	46.41	41	46.78	47.20	19	23,895	0.08%
2023/09/01	162.1	47.63	84.1	47.46	47.45	78	22,551	0.35%	大買/
2023/08/31	165	45.10	156.1	45.82	46.95	8.9	21,357	0.04%	大買/大賣/
2023/08/30	9	41.35	39.2	42.07	42.70	-30.2	19,004	-0.16%
2023/08/29	10	38.95	14	39.00	38.85	-4	18,203	-0.02%
2023/08/28	6	37.88	3	37.70	37.70	3	17,945	0.02%
2023/08/25	4.5	38.52	12	37.94	38.50	-7.5	17,853	-0.04%
2023/08/24	2	37.55	10	37.48	37.85	-8	17,823	-0.04%
2023/08/23	9.1	37.82	17	37.74	37.50	-7.9	17,765	-0.04%
2023/08/22	10	37.43	3	37.70	36.80	7	17,699	0.04%
2023/08/21	8	37.15	35	37.53	36.85	-27	17,862	-0.15%
2023/08/18	35	39.00	127	39.27	37.60	-92	18,033	-0.51%	大賣/
2023/08/17	56	38.40	20	38.56	39.15	36	17,727	0.20%
2023/08/16	77	37.86	13	37.85	38.20	64	17,444	0.37%
2023/08/15	7.1	36.78	8	36.88	36.90	-0.9	17,176	-0.01%
2023/08/14	16	35.88	3	36.40	35.65	13	17,247	0.08%
2023/08/11	41	37.41	41	36.98	36.90	0	17,764	0.00%
2023/08/10	9	36.34	13	35.92	35.95	-4	17,667	-0.02%
2023/08/09	1	37.90	3.1	37.71	37.50	-2.1	17,490	-0.01%
2023/08/08	24.5	37.42	8	36.76	36.50	16.5	17,362	0.10%
2023/08/07	1	36.76	5	37.20	37.40	-4	17,270	-0.02%
2023/08/04	5	35.97	9	36.72	37.30	-4	17,126	-0.02%
2023/08/02	84.4	37.89	69	37.46	36.35	15.4	17,159	0.09%
2023/08/01	9	36.83	16	36.40	36.55	-7	16,528	-0.04%
2023/07/31	21	36.84	17	36.68	35.35	4	16,231	0.02%
2023/07/28	11	36.29	27	35.96	36.70	-16	15,898	-0.10%
2023/07/27	2	35.50	0	0.00	35.25	2	15,663	0.01%
2023/07/26	0	0.00	1	35.20	34.20	-1	15,724	-0.01%
2023/07/25	2	35.00	25	35.05	35.10	-23	16,067	-0.14%
2023/07/24	2	34.15	5	34.40	34.55	-3	16,068	-0.02%
2023/07/21	0	0.00	6	34.43	35.05	-6	16,015	-0.04%
2023/07/20	22	34.97	20	34.88	35.40	2	16,035	0.01%
2023/07/19	7	33.66	5	33.34	33.05	2	15,884	0.01%
2023/07/18	31	35.30	15	35.54	34.25	16	15,900	0.10%
2023/07/17	21	35.50	0	0.00	35.35	21	15,865	0.13%
2023/07/14	2	34.68	6	35.05	34.85	-4	15,878	-0.03%
2023/07/13	2	34.38	2	34.55	34.10	0	15,907	0.00%
2023/07/12	7	35.18	0.1	35.18	34.50	6.9	15,963	0.04%
2023/07/11	6	36.02	5	35.23	35.00	1	16,501	0.01%
2023/07/10	5	35.09	6	35.05	35.00	-1	16,893	-0.01%
2023/07/07	22.1	35.27	41	34.91	35.05	-19	16,944	-0.11%
2023/07/06	33	36.31	29	36.13	35.75	4	16,811	0.02%
2023/07/05	69	36.03	84.1	36.30	37.45	-15	16,687	-0.09%
2023/07/04	42	35.93	47.2	36.52	36.75	-5.2	15,281	-0.03%
2023/07/03	18	33.60	34.2	33.70	33.45	-16.2	14,893	-0.11%
2023/06/30	20	32.18	28	32.51	32.70	-8	14,563	-0.05%
2023/06/29	2	31.60	1	31.50	31.65	1	14,446	0.01%
2023/06/28	1	31.10	1	30.70	30.65	0	14,547	0.00%
2023/06/26	6	31.12	5	31.08	31.00	1	15,116	0.01%
2023/06/21	2	31.30	1	31.25	31.65	1	16,214	0.01%
2023/06/20	6	31.17	2	31.60	31.50	4	18,262	0.02%
2023/06/19	1	31.55	2	31.50	31.20	-1	19,040	-0.01%
2023/06/16	7	31.22	32	31.35	31.05	-25	19,681	-0.13%
2023/06/15	5	31.17	4	31.08	31.35	1	19,785	0.01%
2023/06/14	17	31.04	5	30.91	31.00	12	19,886	0.06%
2023/06/13	9	31.14	1	31.15	30.95	8	20,017	0.04%
2023/06/12	30	31.18	6	31.18	30.85	24	20,322	0.12%
2023/06/09	3	31.22	2	31.23	31.60	1	20,295	0.00%
2023/06/08	4	31.04	11	31.02	31.05	-7	20,356	-0.03%
2023/06/07	10.1	31.28	2	31.35	31.15	8.1	20,440	0.04%
2023/06/06	56.3	32.28	28	32.99	31.95	28.3	20,090	0.14%
2023/06/05	6	34.93	12	35.01	35.50	-6	18,963	-0.03%
2023/06/02	5	30.70	5	31.06	32.30	0	18,786	0.00%
2023/06/01	11	29.19	6	29.17	29.40	5	18,659	0.03%
2023/05/31	4	29.21	5	28.90	28.90	-1	18,575	-0.01%
2023/05/30	4	28.45	3	28.90	28.85	1	18,482	0.01%
2023/05/29	2	27.85	6	28.42	28.70	-4	18,362	-0.02%
2023/05/26	7	27.74	6	27.70	27.65	1	18,216	0.01%
2023/05/25	16	28.67	1	28.35	28.20	15	18,100	0.08%
2023/05/24	9	29.41	11	29.38	29.45	-2	17,831	-0.01%
2023/05/23	9	28.76	9	28.69	28.95	0	17,510	0.00%
2023/05/22	3	27.92	0	0.00	28.15	3	17,279	0.02%
2023/05/19	4	27.45	1	27.35	27.20	3	17,177	0.02%
2023/05/18	11	27.82	11	27.81	27.50	0	17,031	0.00%
2023/05/17	9	28.82	7	29.36	27.95	2	16,818	0.01%
2023/05/16	8	29.28	4	28.86	28.65	4	16,128	0.02%
2023/05/15	3	28.25	0	0.00	28.25	3	15,914	0.02%
2023/05/12	1	28.00	0	0.00	28.90	1	15,819	0.01%
2023/05/10	3	28.43	4	28.49	28.70	-1	15,490	-0.01%
2023/05/09	29	28.97	14	28.67	28.30	15	15,422	0.10%
2023/05/08	9	28.81	57.1	28.87	29.05	-48.1	15,075	-0.32%
2023/05/04	3	27.42	4	27.21	27.30	-1	14,790	-0.01%
2023/05/03	7	27.91	4	28.00	27.80	3	14,691	0.02%
2023/05/02	2.1	28.55	2	28.35	27.90	0.1	14,583	0.00%
2023/04/28	1.1	28.51	11	28.47	28.35	-9.9	14,402	-0.07%
2023/04/27	1	27.60	3	27.35	28.35	-2	13,940	-0.01%
2023/04/26	1	27.40	0	0.00	27.45	1	13,822	0.01%
2023/04/25	2	28.45	6	28.48	27.50	-4	13,773	-0.03%
2023/04/24	0	0.00	0	27.55	28.20	0	13,620	0.00%
2023/04/21	8	27.32	3	27.08	27.15	5	13,523	0.04%
2023/04/20	172	29.12	165	28.64	28.05	7	13,359	0.05%	大買/大賣/
2023/04/19	46.2	29.03	87	28.82	29.15	-40.8	13,065	-0.31%
2023/04/18	29.1	27.92	33.1	27.79	27.55	-4	12,729	-0.03%
2023/04/17	36.1	27.82	6	27.81	27.80	30.1	12,594	0.24%
2023/04/14	45.4	29.05	52	29.43	28.45	-6.6	12,356	-0.05%
2023/04/13	81	28.67	32	28.11	28.45	49	11,708	0.42%
2023/04/12	4	27.69	8	27.66	27.90	-4	11,113	-0.04%
2023/04/11	7.1	27.18	1	26.95	27.30	6.1	10,935	0.06%
2023/04/10	9	27.46	12	27.32	27.60	-3	10,778	-0.03%
2023/04/07	3	27.07	1	26.75	26.75	2	10,380	0.02%
2023/04/06	7	27.17	6	27.36	27.25	1	10,281	0.01%
2023/03/31	9	26.74	1	26.70	26.65	8	9,952	0.08%
2023/03/30	1	26.70	1	26.70	26.80	0	9,795	0.00%
2023/03/29	0.2	26.75	3	26.40	26.35	-2.8	9,680	-0.03%
2023/03/28	53.1	26.63	54	26.15	26.30	-1	9,525	-0.01%
2023/03/27	11.1	27.60	12	27.85	27.35	-1	9,203	-0.01%
2023/03/24	112	28.20	123	27.87	28.00	-11	8,878	-0.12%	大買/大賣/
2023/03/23	58	27.51	35.1	27.34	27.55	22.9	7,866	0.29%
2023/03/22	39	25.77	37	26.00	26.75	2	5,732	0.03%
2023/03/21	44.1	23.59	45	24.05	24.35	-0.9	4,907	-0.02%
2023/03/20	3	21.58	6	22.03	22.15	-3	4,181	-0.07%
2023/03/16	5	21.87	2	21.60	21.70	3	3,922	0.08%
2023/03/15	3	21.60	15	21.72	21.90	-12	3,765	-0.32%
2023/03/14	3	20.70	0	0.00	20.70	3	3,442	0.09%
2023/03/13	7	21.11	4	20.41	20.50	3	3,491	0.09%
2023/03/10	15	21.36	33	21.08	21.00	-18	3,717	-0.48%
2023/03/09	2	20.35	1	19.96	20.15	1	3,635	0.03%
2023/03/08	2	19.70	2	19.80	19.85	0	3,570	0.00%
2023/03/07	4	20.08	0	0.00	19.80	4	3,585	0.11%
2023/03/06	2	19.80	18	19.75	19.80	-16	3,550	-0.45%
2023/03/03	5	19.16	3	19.30	19.25	2	3,533	0.06%
2023/03/02	11	19.05	3	19.12	19.00	8	3,546	0.23%
2023/03/01	3	19.20	13	19.39	19.45	-10	3,520	-0.28%
2023/02/24	3	19.05	3	19.15	19.10	0	3,526	0.00%
2023/02/23	8	19.00	0	0.00	19.05	8	3,634	0.22%
2023/02/22	11	18.89	33	18.81	18.85	-22	3,662	-0.60%
2023/02/21	11	19.20	10	19.30	19.20	1	3,674	0.03%
2023/02/20	1	19.10	3	19.20	19.25	-2	3,722	-0.05%
2023/02/17	1	18.90	0	0.00	18.90	1	3,718	0.03%
2023/02/15	0	0.00	3	19.10	18.70	-3	3,843	-0.08%
2023/02/14	14	18.91	0	0.00	18.80	14	3,817	0.37%
2023/02/13	0	0.00	3	18.65	18.85	-3	3,896	-0.08%
2023/02/10	10	18.45	7	18.65	18.60	3	4,006	0.07%
2023/02/09	24	18.54	40	18.60	18.55	-16	4,083	-0.39%
2023/02/07	0	0.00	1	18.85	18.85	-1	4,447	-0.02%
2023/02/06	1	18.75	3	18.80	18.70	-2	4,726	-0.04%
2023/02/03	1	18.70	1	18.70	18.50	0	4,902	0.00%
2023/02/02	0	0.00	9	18.50	18.50	-9	4,906	-0.18%
2023/02/01	0	0.00	1	18.00	18.00	-1	4,901	-0.02%
2023/01/30	2	17.80	3	17.85	17.80	-1	5,019	-0.02%
2023/01/17	3	17.40	1	17.45	17.50	2	5,054	0.04%
2023/01/16	6	17.58	1	17.35	17.35	5	5,167	0.10%
2023/01/13	2	17.90	0	0.00	17.60	2	5,213	0.04%
2023/01/11	11	17.70	0	0.00	17.60	11	5,446	0.20%
2023/01/10	2	17.85	0	0.00	17.65	2	5,491	0.04%
2023/01/06	2	17.85	0	0.00	17.70	2	5,606	0.04%
2023/01/05	25	18.11	0	0.00	17.75	25	5,658	0.44%
2022/12/30	0	0.00	3	18.35	18.20	-3	5,719	-0.05%
2022/12/29	1	18.25	1	18.40	18.35	0	5,747	0.00%
2022/12/23	0	0.00	51	17.79	17.90	-51	5,876	-0.87%
2022/12/22	9	18.06	0	0.00	18.05	9	5,905	0.15%
2022/12/21	4	17.93	0	0.00	17.85	4	5,918	0.07%
2022/12/20	19	18.29	0	0.00	17.80	19	5,933	0.32%
2022/12/19	4	18.45	1	18.40	18.30	3	5,925	0.05%
2022/12/16	15	19.07	2	19.25	18.90	13	5,886	0.22%
2022/12/15	8	19.26	16	19.48	19.55	-8	5,836	-0.14%
2022/12/14	11	19.15	0	0.00	19.05	11	5,691	0.19%
2022/12/13	21	19.23	45	19.10	18.90	-24	5,729	-0.42%
2022/12/12	0	0.00	2	19.08	19.05	-2	5,746	-0.03%
2022/12/09	6	19.30	0	0.00	19.05	6	5,803	0.10%
2022/12/07	4	19.14	4	19.36	19.10	0	6,200	0.00%
2022/12/06	5	19.24	6	19.47	19.05	-1	6,314	-0.02%
2022/12/05	8	19.34	7	19.24	19.20	1	6,362	0.02%
2022/12/02	13	19.90	7	19.81	19.85	6	6,552	0.09%
2022/12/01	10	18.69	9.7	18.98	19.05	0.3	6,514	0.00%
2022/11/30	1	18.00	2	18.13	18.05	-1	6,424	-0.02%
2022/11/29	8	17.55	8	17.96	18.10	0	6,396	0.00%
2022/11/28	3	17.82	2	18.05	17.85	1	6,334	0.02%
2022/11/25	6	18.10	13	18.27	18.10	-7	6,304	-0.11%
2022/11/24	12	17.56	8	17.96	17.95	4	6,217	0.06%
2022/11/23	24	17.79	26	17.90	17.75	-2	6,138	-0.03%
2022/11/22	0	0.00	5	18.00	17.95	-5	6,105	-0.08%
2022/11/21	10	18.31	2	18.10	18.35	8	6,049	0.13%
2022/11/18	0	0.00	20	17.50	17.60	-20	5,927	-0.34%
2022/11/17	10	18.04	0	0.00	17.95	10	5,887	0.17%
2022/11/16	8	17.98	0	0.00	17.75	8	5,843	0.14%
2022/11/15	3	18.30	0	0.00	18.30	3	5,767	0.05%
2022/11/14	4	18.70	3	18.60	18.45	1	5,722	0.02%
2022/11/11	6	18.65	0	0.00	18.55	6	5,684	0.11%
2022/11/09	0	0.00	1	19.00	19.00	-1	5,579	-0.02%
2022/11/08	5	19.20	1	18.75	19.00	4	5,488	0.07%
2022/11/07	6	19.33	5	19.15	19.10	1	5,360	0.02%
2022/11/04	5	19.40	6	19.23	19.30	-1	5,225	-0.02%
2022/11/03	7	18.56	8	18.93	18.80	-1	5,022	-0.02%
2022/11/02	15	18.64	7	19.05	18.80	8	4,812	0.17%
2022/11/01	4	18.56	8	18.52	18.70	-4	4,474	-0.09%
2022/10/31	1	17.70	2	17.73	17.85	-1	4,282	-0.02%
2022/10/28	1	17.50	2	17.90	17.35	-1	4,242	-0.02%
2022/10/27	3	17.45	3	17.72	17.90	0	4,207	0.00%
2022/10/26	3	17.00	0	0.00	16.95	3	4,138	0.07%
2022/10/25	1	17.50	0	0.00	17.60	1	4,058	0.02%
2022/10/24	0	0.00	7	18.04	17.80	-7	4,007	-0.17%
2022/10/21	3	17.60	0	0.00	17.00	3	3,889	0.08%
2022/10/20	8	17.73	5	17.50	17.50	3	3,828	0.08%
2022/10/18	0	0.00	2	17.75	17.70	-2	3,549	-0.06%
2022/10/17	2	18.10	8	17.75	18.20	-6	3,478	-0.17%
2022/10/14	8	17.34	4.1	17.81	18.00	3.9	3,377	0.12%
2022/10/13	8.1	17.07	15	17.63	16.75	-6.9	3,314	-0.21%
2022/10/12	0	0.00	1	18.05	18.15	-1	3,232	-0.03%
2022/10/11	1	17.50	3	17.48	17.60	-2	3,191	-0.06%
2022/10/07	7	18.02	0	0.00	17.95	7	3,163	0.22%
2022/10/06	5	17.74	0	0.00	17.95	5	3,127	0.16%
2022/10/05	3	18.17	7	17.63	17.65	-4	3,084	-0.13%
2022/10/04	10	17.74	10.2	17.97	17.95	-0.2	3,012	-0.01%
2022/10/03	2	17.00	1	16.76	17.00	1	2,868	0.03%
2022/09/30	1	16.40	1	16.55	16.70	0	2,856	0.00%
2022/09/29	4	16.91	1	17.00	16.80	3	2,836	0.11%
2022/09/28	1	16.35	0	0.00	16.40	1	2,791	0.04%
2022/09/27	0	0.00	1	16.90	16.95	-1	2,767	-0.04%
2022/09/26	1.2	16.48	0	0.00	16.20	1.2	2,733	0.04%
2022/09/23	1	16.95	1	17.30	17.00	0	2,701	0.00%
2022/09/19	2	16.95	0	0.00	16.80	2	2,547	0.08%
2022/09/15	2	18.00	0	0.00	17.85	2	2,403	0.08%
2022/09/14	14	18.57	2.4	18.53	18.20	11.6	2,290	0.51%
2022/09/13	0	0.00	0.2	18.20	17.95	-0.2	1,901	-0.01%
2022/09/12	3	17.90	3.2	17.77	17.85	-0.2	1,695	-0.01%
2022/09/08	6	17.65	3.2	17.86	18.00	2.8	1,559	0.18%
2022/09/07	8	16.74	11	16.43	17.90	-3	1,181	-0.25%
2022/09/06	7	16.75	0.1	16.75	16.75	6.9	709	0.97%
2022/09/05	3.1	15.20	0	0.00	15.25	3.1	510	0.60%
2022/09/02	0	0.00	2	15.40	15.45	-2	508	-0.39%
2022/08/29	0.1	15.43	0	0.00	15.30	0.1	506	0.02%
2022/08/25	0	16.00	0	0.00	15.80	0	495	0.01%
2022/08/23	0	0.00	3	15.60	15.60	-3	484	-0.62%
2022/08/16	3	15.08	0	0.00	15.05	3	410	0.73%
2022/08/05	1	15.10	1	14.90	14.80	0	377	0.00%
2022/07/28	0	0.00	50	14.80	14.90	-50	362	-13.80%
2022/07/27	50	14.70	0	0.00	14.75	50	354	14.12%
2022/07/26	0	0.00	16	14.61	14.70	-16	348	-4.59%
2022/07/22	0	0.00	5	14.75	14.70	-5	348	-1.43%
2022/07/08	10	14.20	0	0.00	14.20	10	376	2.66%
2022/07/01	0	0.00	3	14.10	13.90	-3	396	-0.76%
2022/06/17	0	15.25	0	0.00	15.20	0	378	0.00%
2022/06/16	0	0.00	3	15.40	15.30	-3	379	-0.79%
2022/06/14	2	15.50	0	0.00	15.50	2	381	0.52%
2022/06/07	0	0.00	1	15.75	15.75	-1	387	-0.26%
2022/05/18	0	15.40	0	0.00	15.35	0	448	0.00%
2022/05/17	0	15.15	0	0.00	15.15	0	452	0.00%
2022/05/13	0	0.00	1	14.95	14.85	-1	458	-0.22%
2022/05/10	0	0.00	1	15.15	15.15	-1	504	-0.20%
2022/05/09	0	0.00	1	15.25	15.15	-1	506	-0.20%
2022/05/03	0	0.00	10	15.45	15.75	-10	521	-1.92%
2022/04/20	0	0.00	37	16.30	16.30	-37	547	-6.76%
2022/04/19	0	0.00	1	16.15	16.35	-1	553	-0.18%
2022/04/11	0	15.95	0	0.00	15.80	0	630	0.00%
2022/04/08	2	16.15	0	0.00	16.15	2	631	0.32%
2022/04/07	2	16.28	0	0.00	16.00	2	635	0.31%
2022/04/01	1	15.60	1	15.70	15.70	0	732	0.00%
2022/03/31	1	15.85	0	0.00	15.90	1	737	0.14%
2022/03/30	1	16.10	0	0.00	16.00	1	749	0.13%
2022/03/29	1	16.00	0	0.00	16.00	1	752	0.13%
2022/03/08	2	15.63	0	0.00	15.55	2	840	0.24%
2022/03/01	6	16.50	0	0.00	16.50	6	851	0.70%
2022/02/25	0	0.00	1	16.65	16.35	-1	851	-0.12%
2022/02/21	1	17.05	1	16.95	17.10	0	886	0.00%
2022/02/16	1	16.90	0	0.00	16.90	1	917	0.11%
2022/02/11	0	0.00	2	17.05	17.10	-2	930	-0.22%
2022/02/08	2	16.30	0	0.00	16.35	2	887	0.23%
2022/01/24	1	15.70	0	0.00	16.00	1	893	0.11%
2022/01/17	1	16.20	0	0.00	16.35	1	898	0.11%
2022/01/14	5	16.12	0	0.00	16.10	5	900	0.56%
2022/01/13	1	16.30	0	0.00	16.35	1	895	0.11%
2022/01/12	3	16.47	0	0.00	16.40	3	896	0.33%
2022/01/11	1	16.65	0	0.00	16.40	1	899	0.11%
2022/01/07	0	0.00	4	16.88	16.85	-4	883	-0.45%
2022/01/05	3	17.52	1	17.30	17.35	2	865	0.23%
2022/01/04	3	17.18	10	17.30	17.40	-7	851	-0.82%
2021/12/30	0	0.00	10	17.10	17.10	-10	826	-1.21%
2021/12/28	0	0.00	2	17.25	17.30	-2	731	-0.27%
2021/12/27	5	17.25	1	17.25	17.35	4	738	0.54%
2021/12/03	3	16.55	0	0.00	16.65	3	706	0.42%
2021/11/29	0	0.00	4	16.16	16.30	-4	715	-0.56%
2021/11/26	1	16.55	3	16.60	16.50	-2	710	-0.28%
2021/11/23	1	16.85	0	0.00	16.85	1	708	0.14%
2021/11/22	0	0.00	2	17.00	17.15	-2	707	-0.28%
2021/11/18	13	17.16	0	0.00	17.15	13	702	1.85%
2021/11/10	0	0.00	2	16.40	16.35	-2	680	-0.29%
2021/11/04	0	0.00	1	16.40	16.40	-1	761	-0.13%
2021/11/02	1	16.25	0	0.00	16.20	1	840	0.12%
2021/10/26	3	15.98	0	0.00	15.90	3	982	0.31%
2021/10/22	0	0.00	4	15.65	15.75	-4	1,063	-0.38%
2021/10/21	4	15.76	0	0.00	15.55	4	1,111	0.36%
2021/10/19	3	15.62	2	15.60	15.65	1	1,246	0.08%
2021/10/15	2	15.15	0	0.00	15.25	2	1,343	0.15%
2021/10/13	1	14.95	0	0.00	14.90	1	1,402	0.07%
2021/10/07	0	0.00	0	15.35	15.35	0	1,555	0.00%
2021/09/29	0	16.23	0	0.00	15.95	0	2,005	0.00%
2021/09/16	1	16.10	0	0.00	16.15	1	2,315	0.04%
2021/09/07	0	0.00	1	16.80	16.55	-1	2,816	-0.04%
2021/09/02	3	17.10	0	0.00	17.10	3	2,830	0.11%
2021/08/31	0	17.40	0	0.00	17.35	0	2,848	0.00%
2021/08/26	1	17.05	0	0.00	17.05	1	2,887	0.03%
2021/08/18	0	0.00	6	16.05	16.85	-6	2,938	-0.20%
2021/08/11	11	17.02	10	17.55	17.25	1	2,930	0.03%
2021/08/10	1	17.60	0	0.00	17.50	1	2,947	0.03%
2021/08/09	13	18.11	1	18.50	18.05	12	2,958	0.41%
2021/08/06	0	0.00	28	18.94	18.75	-28	2,951	-0.95%
2021/08/05	5	19.34	6.1	19.37	19.25	-1.1	2,943	-0.04%
2021/07/30	6	19.15	2	18.85	18.85	4	2,998	0.13%
2021/07/28	6	19.75	10	19.39	19.35	-4	3,018	-0.13%
2021/07/27	29	20.48	0	0.00	20.20	29	3,059	0.95%
2021/07/26	9	20.59	0	0.00	20.70	9	3,114	0.29%
2021/07/23	1	20.20	1	20.35	20.10	0	3,404	0.00%
2021/07/20	0	0.00	2	20.00	19.90	-2	3,496	-0.06%
2021/07/16	2	20.20	2	20.25	20.10	0	3,887	0.00%
2021/07/15	1	20.20	1	20.35	20.35	0	3,961	0.00%
2021/07/14	1	20.40	0	0.00	20.45	1	4,053	0.02%
2021/07/13	0	0.00	1	20.85	19.95	-1	4,109	-0.02%
2021/07/12	3	20.62	2	20.25	20.30	1	4,051	0.02%
2021/07/08	0	0.00	2	19.80	19.85	-2	3,978	-0.05%
2021/07/07	0	0.00	1	19.60	19.20	-1	4,017	-0.02%
2021/07/05	0	0.00	2	20.00	19.95	-2	4,146	-0.05%
2021/07/02	0.1	18.85	7	19.35	19.35	-6.9	4,104	-0.17%
2021/07/01	10	18.80	3	18.98	18.85	7	4,254	0.16%
2021/06/28	1	19.40	5	19.39	19.30	-4	4,334	-0.09%
2021/06/25	7	19.32	3	19.62	19.20	4	4,372	0.09%
2021/06/24	2	19.55	8	20.00	19.60	-6	4,372	-0.14%
2021/06/23	4	20.00	6	20.07	19.95	-2	4,363	-0.05%
2021/06/22	2	19.30	1	19.45	19.10	1	4,258	0.02%
2021/06/21	18	18.73	0	0.00	19.55	18	4,263	0.42%
2021/06/18	8	18.90	0	0.00	18.90	8	4,428	0.18%
2021/06/04	3	17.77	0	0.00	17.65	3	6,048	0.05%
2021/05/27	1	17.05	0	0.00	17.00	1	6,137	0.02%
2021/05/26	0	0.00	5	17.00	17.00	-5	6,147	-0.08%
2021/05/20	5	15.80	8	15.80	15.65	-3	6,345	-0.05%
2021/05/18	0	0.00	3	15.25	15.80	-3	6,355	-0.05%
2021/05/17	3	15.10	12	14.28	14.45	-9	6,327	-0.14%
2021/05/14	2	16.08	1	15.70	15.70	1	6,299	0.02%
2021/05/13	0	0.00	14	15.01	15.85	-14	6,295	-0.22%
2021/05/12	4	16.36	32	15.97	15.75	-28	6,264	-0.45%
2021/05/07	3	18.12	0	0.00	18.60	3	6,169	0.05%
2021/05/04	24	18.15	0	0.00	18.10	24	6,179	0.39%
2021/05/03	5	19.75	0	0.00	19.05	5	6,082	0.08%
2021/04/29	28	21.00	0	0.00	20.50	28	5,987	0.47%
2021/04/28	3	20.80	5	21.00	21.00	-2	5,612	-0.04%
2021/04/27	0	0.00	31	20.98	21.00	-31	5,568	-0.56%
2021/04/26	2	20.65	3	20.52	20.40	-1	5,476	-0.02%
2021/04/23	0	0.00	1	20.75	20.70	-1	5,424	-0.02%
2021/04/22	17	21.92	51	22.06	21.00	-34	5,370	-0.63%
2021/04/21	51	20.99	2	20.93	21.10	49	5,014	0.98%
2021/04/20	10	21.25	6	20.95	20.60	4	4,902	0.08%
2021/04/19	5	20.58	5	20.65	20.55	0	4,803	0.00%
2021/04/16	21	20.26	10	20.28	20.20	11	4,730	0.23%
2021/04/14	1	18.95	3	18.85	19.10	-2	4,701	-0.04%
2021/04/12	2	20.53	1	20.70	20.25	1	4,840	0.02%
2021/04/09	3	20.03	2	20.05	19.95	1	4,755	0.02%
2021/04/07	0	20.15	20	19.85	20.15	-20	4,651	-0.43%
2021/04/06	0	0.00	22	19.27	19.20	-22	4,490	-0.49%
2021/04/01	4	18.85	35	18.90	19.15	-31	4,467	-0.69%
2021/03/31	22	19.00	0	0.00	18.85	22	4,447	0.49%
2021/03/30	9	19.20	0	0.00	19.05	9	4,514	0.20%
2021/03/29	1	19.05	0	0.00	19.00	1	4,471	0.02%
2021/03/26	0	0.00	2	19.03	19.05	-2	4,443	-0.05%
2021/03/25	1	19.25	1	19.00	18.90	0	4,401	0.00%
2021/03/24	0	0.00	2	19.30	19.15	-2	4,309	-0.05%
2021/03/23	11	19.94	6	19.86	19.45	5	4,205	0.12%
2021/03/22	91	21.25	83	21.06	20.75	8	3,963	0.20%
2021/03/19	56	20.91	16	20.97	21.15	40	3,608	1.11%
2021/03/18	20	19.38	0	0.00	19.25	20	3,134	0.64%
2021/03/17	4	19.48	33	19.37	19.55	-29	3,085	-0.94%
2021/03/16	2	18.90	2	18.90	18.65	0	2,891	0.00%
2021/03/15	5	18.88	4.1	18.90	19.05	0.9	2,842	0.03%
2021/03/12	49	19.14	24	19.09	18.95	25	2,795	0.89%
2021/03/11	0	0.00	4	18.13	18.40	-4	2,585	-0.15%
2021/03/10	0	0.00	3	17.80	17.80	-3	2,525	-0.12%
2021/03/09	0	0.00	1	17.65	17.50	-1	2,549	-0.04%
2021/03/05	4	17.66	0	0.00	17.70	4	2,574	0.16%
2021/03/04	0	0.00	1	18.05	17.95	-1	2,557	-0.04%
2021/03/03	1	17.70	0	0.00	17.80	1	2,530	0.04%
2021/03/02	0	0.00	2	17.90	17.40	-2	2,576	-0.08%
2021/02/26	2	17.75	0	0.00	17.75	2	2,583	0.08%
2021/02/25	8	18.19	6	17.88	17.75	2	2,587	0.08%
2021/02/24	1	17.50	0	0.00	17.55	1	2,450	0.04%
2021/02/23	0	0.00	110	17.73	17.90	-110	2,465	-4.46%	大賣/鉅額交易
2021/02/22	10	17.50	0	0.00	17.80	10	2,444	0.41%
2021/02/19	0	0.00	2	17.48	17.55	-2	2,422	-0.08%
2021/02/18	0	0.00	5	17.20	17.20	-5	2,416	-0.21%
2021/02/05	0	0.00	5	16.65	16.55	-5	2,405	-0.21%
2021/02/04	2	16.60	0	0.00	16.50	2	2,409	0.08%
2021/01/28	5	16.94	2	16.90	16.70	3	2,482	0.12%
2021/01/21	5	16.55	0	0.00	16.25	5	2,469	0.20%
2021/01/20	3	16.67	0	0.00	16.45	3	2,477	0.12%
2021/01/11	1	17.70	0	0.00	17.60	1	2,713	0.04%
2021/01/08	0	0.00	2	18.20	18.00	-2	2,921	-0.07%
2021/01/07	8	18.51	0	0.00	18.35	8	3,254	0.25%
2021/01/06	2	19.25	5	19.08	19.00	-3	3,299	-0.09%
2021/01/05	0	0.00	18	18.75	18.70	-18	3,184	-0.57%
2020/12/31	1	18.05	0	0.00	18.50	1	3,217	0.03%
2020/12/24	2	18.00	31	18.01	17.95	-29	3,481	-0.83%
2020/12/23	0	0.00	31	17.75	17.75	-31	3,350	-0.93%
2020/12/22	1	17.50	0	0.00	16.90	1	3,344	0.03%
2020/12/15	2	16.90	0	0.00	16.70	2	3,340	0.06%
2020/12/11	20	16.90	3	17.55	17.05	17	3,375	0.50%
2020/12/10	32	17.83	2	17.95	17.70	30	3,330	0.90%
2020/12/09	10	18.30	0	0.00	18.30	10	3,297	0.30%
2020/12/08	0	0.00	2	18.35	18.35	-2	3,324	-0.06%
2020/12/07	5	18.60	20	18.58	18.70	-15	3,305	-0.45%
2020/12/03	2	18.55	0	0.00	18.35	2	3,191	0.06%
2020/12/02	20	18.25	26	18.33	18.20	-6	3,210	-0.19%
2020/12/01	5	18.40	2	18.13	18.30	3	3,222	0.09%
2020/11/30	31	18.57	20	18.78	18.40	11	3,246	0.34%
2020/11/27	11	18.50	1	18.65	18.55	10	3,251	0.31%
2020/11/26	4	18.56	0	0.00	18.75	4	3,326	0.12%
2020/11/24	0	0.00	1	18.15	18.10	-1	3,335	-0.03%
2020/11/23	0	0.00	8	18.10	18.10	-8	3,336	-0.24%
2020/11/20	10	17.95	4	17.75	17.95	6	3,331	0.18%
2020/11/17	4	17.30	0	0.00	17.30	4	3,340	0.12%
2020/11/16	2	17.55	10	17.58	17.45	-8	3,437	-0.23%
2020/11/13	0	0.00	5	17.50	17.55	-5	3,467	-0.14%
2020/11/11	15	18.25	0	0.00	17.90	15	3,659	0.41%
2020/10/30	2	17.30	3	17.62	17.65	-1	3,788	-0.03%
2020/10/28	4	18.28	0	0.00	18.20	4	3,899	0.10%
2020/10/26	4	18.55	0	0.00	18.55	4	3,984	0.10%
2020/10/23	9	19.13	6	18.99	18.95	3	4,222	0.07%
2020/10/22	4	18.95	0	0.00	19.30	4	4,382	0.09%
2020/10/20	2	18.90	0	0.00	19.00	2	4,356	0.05%
2020/10/19	0	0.00	3	19.35	19.45	-3	4,317	-0.07%
2020/10/16	5	19.12	5	19.50	18.80	0	4,208	0.00%
2020/10/15	8	19.62	2	19.85	19.10	6	4,026	0.15%
2020/10/14	8	19.09	21	18.95	19.00	-13	3,739	-0.35%
2020/10/13	5	17.78	1	18.90	18.95	4	3,634	0.11%
2020/10/12	16	17.82	10	17.80	18.10	6	3,556	0.17%
2020/10/08	0	0.00	2	18.35	18.10	-2	3,520	-0.06%
2020/10/07	5	17.89	8	17.91	18.20	-3	3,418	-0.09%
2020/10/06	20	17.38	22	17.75	17.75	-2	3,117	-0.06%
2020/09/29	0	0.00	2	15.70	15.65	-2	3,076	-0.07%
2020/09/22	5	16.55	10	16.65	16.80	-5	3,178	-0.16%
2020/09/21	0	0.00	23	16.90	16.90	-23	3,210	-0.72%
2020/09/17	23	16.83	35	17.06	16.80	-12	3,225	-0.37%
2020/09/16	0	0.00	30	16.37	16.60	-30	3,184	-0.94%
2020/09/14	10	16.30	0	0.00	16.20	10	3,202	0.31%
2020/09/11	31	16.32	0	0.00	16.15	31	3,236	0.96%
2020/09/10	30	16.90	0	0.00	16.75	30	3,199	0.94%
2020/09/09	1	17.00	13	17.03	17.00	-12	3,196	-0.38%
2020/09/08	10	16.90	20	17.25	16.85	-10	3,182	-0.31%
2020/09/07	20	17.05	0	0.00	17.00	20	3,188	0.63%
2020/09/04	10	16.60	10	16.80	16.80	0	3,187	0.00%
2020/09/03	2	16.80	0	0.00	17.15	2	3,416	0.06%
2020/09/02	0	0.00	1	16.90	16.85	-1	3,373	-0.03%
2020/09/01	10	16.90	11	17.11	16.95	-1	3,364	-0.03%
2020/08/31	0	0.00	4	17.15	17.20	-4	3,295	-0.12%
2020/08/28	1	16.75	0	0.00	16.75	1	3,238	0.03%
2020/08/27	0	0.00	1	16.60	16.50	-1	3,201	-0.03%
2020/08/25	0	0.00	10	16.30	16.30	-10	3,148	-0.32%
2020/08/24	10	16.00	0	0.00	16.05	10	3,145	0.32%
2020/08/21	1	15.95	0	0.00	16.00	1	3,234	0.03%
2020/08/20	0	0.00	2	16.08	16.10	-2	3,219	-0.06%
2020/08/19	2	16.45	0	0.00	16.20	2	3,110	0.06%
2020/08/18	2	16.70	0	0.00	16.65	2	3,070	0.07%
2020/08/17	3	16.77	14	16.87	16.90	-11	3,026	-0.36%
2020/08/12	0	0.00	10	16.20	16.35	-10	2,815	-0.36%
2020/08/11	10	15.85	0	0.00	15.75	10	2,784	0.36%
2020/08/05	1	16.00	1	15.90	16.00	0	2,570	0.00%
2020/08/04	8	16.35	8	16.30	16.10	0	2,546	0.00%
2020/08/03	0	0.00	24	16.02	16.30	-24	2,499	-0.96%
2020/07/31	20	15.75	24	15.33	15.70	-4	2,407	-0.17%
2020/07/30	5	15.35	1	15.70	15.65	4	2,356	0.17%
2020/07/29	28	15.61	5	15.80	14.85	23	2,288	1.01%
2020/07/28	0	0.00	1	15.20	15.50	-1	2,037	-0.05%
2020/07/24	0	0.00	4	14.70	14.35	-4	1,926	-0.21%
2020/07/22	0	0.00	1	14.40	14.45	-1	1,875	-0.05%
2020/07/21	5	14.68	0	0.00	14.65	5	1,866	0.27%
2020/07/15	0.1	14.25	0	0.00	13.85	0.1	1,697	0.00%
2020/07/03	0	0.00	3	13.90	13.80	-3	1,755	-0.17%
2020/07/02	3	13.90	0	0.00	13.80	3	1,784	0.17%
2020/06/16	0	0.00	2	12.95	12.95	-2	1,729	-0.12%
2020/06/12	1	12.85	0	0.00	13.05	1	1,762	0.06%
2020/06/10	1	14.00	0	0.00	14.00	1	1,754	0.06%
2020/06/09	0.1	13.50	0	0.00	13.20	0.1	1,546	0.01%
2020/05/28	0	0.00	3	13.20	13.20	-3	1,539	-0.19%
2020/05/22	1	12.80	0	0.00	12.75	1	1,440	0.07%
2020/05/21	2	12.80	0	0.00	13.10	2	1,434	0.14%
2020/05/07	0	0.00	2	13.05	13.00	-2	1,375	-0.15%
2020/04/17	1	13.40	1	13.50	13.30	0	1,357	0.00%
2020/04/16	0	0.00	0	13.25	13.15	0	1,295	0.00%
2020/04/14	50	12.73	50	12.79	12.80	0	1,268	0.00%
2020/04/13	0	0.00	1	12.15	12.10	-1	1,246	-0.08%
2020/04/10	0	12.10	0	0.00	12.20	0	1,244	0.00%
2020/04/08	1	12.50	0	0.00	12.30	1	1,256	0.08%
2020/04/07	0	0.00	1	12.10	12.10	-1	1,211	-0.08%
2020/04/01	0	0.00	3	11.10	11.05	-3	1,177	-0.25%
2020/03/26	1	10.20	1	10.30	10.55	0	1,144	0.00%
2020/03/25	9	10.20	6	10.25	10.35	3	1,140	0.26%
2020/03/24	0	0.00	8	9.61	9.94	-8	1,123	-0.71%
2020/03/23	23	9.17	23	9.30	9.20	0	1,128	0.00%
2020/03/20	17	10.07	14	10.25	9.95	3	1,103	0.27%
2020/03/19	5	9.50	0	0.00	9.50	5	1,053	0.47%
2020/03/18	0	0.00	42.8	10.31	10.55	-42.8	1,034	-4.13%
2020/03/17	32	10.11	80	10.11	10.15	-48	1,024	-4.69%
2020/03/16	45	10.77	24	11.05	10.05	21	992	2.12%
2020/03/13	50	11.00	0	0.00	11.10	50	968	5.16%
2020/03/12	5	12.20	5	12.28	12.20	0	907	0.00%
2020/03/11	16	13.62	3.2	13.72	13.45	12.8	870	1.47%
2020/03/10	0	0.00	2	13.30	13.60	-2	877	-0.23%
2020/03/09	8	13.95	0	0.00	13.80	8	865	0.92%
2020/03/05	0	0.00	64	14.61	14.70	-64	874	-7.32%
2020/03/04	49	14.36	20	14.43	14.35	29	889	3.26%
2020/03/03	35	14.53	36	14.63	14.50	-1	889	-0.11%
2020/03/02	27	14.44	23	14.63	14.35	4	896	0.45%
2020/02/27	4	14.93	1	14.60	14.55	3	912	0.33%
2020/02/26	2	15.15	2	15.25	15.20	0	923	0.00%
2020/02/25	10	14.95	10	15.00	14.95	0	925	0.00%
2020/02/24	29	15.08	0	0.00	15.05	29	931	3.11%
2020/02/21	10	15.20	9	15.30	15.30	1	929	0.11%
2020/02/20	0	0.00	2	15.35	15.30	-2	929	-0.22%
2020/02/19	2	15.10	2	15.20	15.15	0	934	0.00%
2020/02/13	2	15.25	0	0.00	15.15	2	938	0.21%
2020/02/12	0	0.00	11	15.30	15.30	-11	958	-1.15%
2020/02/11	0	0.00	15	15.00	15.00	-15	967	-1.55%
2020/02/10	5	14.90	5	14.95	14.80	0	976	0.00%
2020/02/07	26	15.13	0	0.00	15.10	26	1,001	2.60%
2020/02/06	2	15.40	0	0.00	15.45	2	1,008	0.20%
2020/02/05	3	15.30	0	0.00	15.40	3	1,035	0.29%
2020/02/04	0	0.00	15	15.30	15.50	-15	1,049	-1.43%
2020/02/03	15	15.17	15	15.30	15.30	0	1,020	0.00%
2020/01/31	15	15.95	10	16.05	15.90	5	1,030	0.48%
2020/01/30	31	16.01	18	16.17	15.90	13	1,123	1.16%
2020/01/16	1	17.20	0	0.00	17.20	1	1,279	0.08%
2020/01/14	3	17.25	0	0.00	17.30	3	1,398	0.21%
2020/01/10	30	16.92	55	16.88	16.90	-25	1,381	-1.81%
2020/01/09	34	16.62	35	16.72	16.70	-1	1,361	-0.07%
2020/01/08	4	16.43	0	0.00	16.40	4	1,367	0.29%
2020/01/07	20	16.58	0	0.00	16.55	20	1,380	1.45%
2020/01/02	0	0.00	37	16.70	16.75	-37	1,399	-2.64%
2019/12/31	2	16.55	2	16.60	16.55	0	1,413	0.00%
2019/12/30	1	16.55	1	16.65	16.55	0	1,429	0.00%
2019/12/27	8	16.31	11	16.43	16.60	-3	1,439	-0.21%
2019/12/26	0	0.00	2	16.38	16.35	-2	1,474	-0.14%
2019/12/25	0	0.00	3	16.43	16.40	-3	1,510	-0.20%
2019/12/23	2	16.30	0	0.00	16.35	2	1,709	0.12%
2019/12/20	15	16.35	6	16.65	16.35	9	1,749	0.51%
2019/12/19	3	16.62	2	16.65	16.60	1	1,773	0.06%
2019/12/18	2	16.70	1	16.85	16.70	1	1,772	0.06%
2019/12/17	0	0.00	9	16.70	16.70	-9	1,762	-0.51%
2019/12/16	0	0.00	2	16.50	16.65	-2	1,762	-0.11%
2019/12/13	0	0.00	10	16.45	16.35	-10	1,763	-0.57%
2019/12/12	6	16.67	10	16.60	16.60	-4	1,755	-0.23%
2019/12/11	23	16.74	2	16.75	16.70	21	1,749	1.20%
2019/12/10	0	0.00	1	16.85	16.85	-1	1,748	-0.06%
2019/12/09	1	16.75	0	0.00	16.75	1	1,743	0.06%
2019/12/05	0	0.00	2	16.75	16.65	-2	1,748	-0.11%
2019/12/04	2	16.65	0	0.00	16.55	2	1,748	0.11%
2019/12/03	1	16.70	1	16.80	16.80	0	1,754	0.00%
2019/12/02	3	16.73	0	0.00	16.85	3	1,768	0.17%
2019/11/29	0	0.00	1	17.90	17.50	-1	1,755	-0.06%
2019/11/25	0	0.00	14	17.61	17.65	-14	1,834	-0.76%
2019/11/22	0	0.00	1	16.95	17.00	-1	1,812	-0.06%
2019/11/18	0	0.00	1	16.80	17.00	-1	1,821	-0.05%
2019/11/15	2	16.68	1	16.90	16.65	1	1,818	0.05%
2019/11/14	1	16.75	0	0.00	16.70	1	1,814	0.06%
2019/11/13	1	16.80	0	0.00	16.90	1	1,811	0.06%
2019/11/12	0	0.00	2	16.75	16.85	-2	1,816	-0.11%
2019/11/08	0	0.00	5	17.30	17.30	-5	1,794	-0.28%
2019/11/07	0	0.00	1	17.25	17.15	-1	1,783	-0.06%
2019/11/06	1	17.10	1	17.15	17.10	0	1,773	0.00%
2019/11/05	2	17.40	0	0.00	17.45	2	1,742	0.11%
2019/11/04	4	17.93	2	18.00	17.65	2	1,733	0.12%
2019/11/01	3	17.83	5	18.00	18.05	-2	1,712	-0.12%
2019/10/31	2	17.68	5	17.65	17.65	-3	1,695	-0.18%
2019/10/30	5	18.20	0	0.00	18.15	5	1,652	0.30%
2019/10/29	20	18.32	3	18.35	18.20	17	1,623	1.05%
2019/10/28	0	0.00	2	18.28	19.00	-2	1,527	-0.13%
2019/10/24	12	18.12	6	17.79	17.70	6	1,426	0.42%
2019/10/23	2	17.65	17	17.69	18.00	-15	1,397	-1.07%
2019/10/22	0	0.00	16	17.13	17.15	-16	1,281	-1.25%
2019/10/17	0	0.00	1	17.40	17.40	-1	1,269	-0.08%
2019/10/15	1	17.10	3	17.23	17.10	-2	1,275	-0.16%
2019/10/14	0	0.00	4	17.34	17.45	-4	1,263	-0.32%
2019/10/09	0	0.00	2	16.93	16.85	-2	1,245	-0.16%
2019/10/08	0	0.00	0.1	17.05	17.05	-0.1	1,285	-0.01%
2019/10/07	1	17.15	0	0.00	17.00	1	1,385	0.07%
2019/10/04	1	17.10	0	0.00	16.90	1	1,365	0.07%
2019/10/02	5	17.15	3	17.30	17.35	2	1,327	0.15%
2019/09/27	6	17.33	4	16.95	16.85	2	1,245	0.16%
2019/09/26	10	17.10	18	17.30	17.65	-8	1,123	-0.71%
2019/09/25	6	17.02	2	17.00	16.85	4	1,053	0.38%
2019/09/24	4	16.60	5	16.69	16.60	-1	1,006	-0.10%
2019/09/23	7	16.33	6	16.43	16.40	1	974	0.10%
2019/09/20	6	16.32	12	16.28	16.50	-6	974	-0.62%
2019/09/18	0	0.00	1	16.25	16.25	-1	957	-0.10%
2019/09/17	0	0.00	1	16.25	16.30	-1	951	-0.11%
2019/09/16	3	16.72	5	16.81	16.65	-2	947	-0.21%
2019/09/12	4	16.78	2	16.85	16.75	2	947	0.21%
2019/09/11	2	16.65	5	16.76	16.75	-3	943	-0.32%
2019/09/10	3	16.67	0	0.00	16.65	3	940	0.32%
2019/09/09	4	16.80	2	16.90	16.85	2	933	0.21%
2019/09/06	7	16.90	0	0.00	16.80	7	927	0.76%
2019/09/05	6	16.70	6	16.78	16.85	0	906	0.00%
2019/09/04	17	16.95	9	16.80	16.80	8	889	0.90%
2019/09/03	1	16.60	1	16.60	16.60	0	872	0.00%
2019/09/02	7	16.30	6	16.37	16.40	1	858	0.12%
2019/08/30	2	17.30	2	16.95	16.45	0	835	0.00%
2019/08/29	0	0.00	1	16.30	16.05	-1	750	-0.13%
2019/08/28	1	16.15	0	0.00	16.05	1	728	0.14%
2019/08/21	6	16.18	10	16.29	16.30	-4	699	-0.57%
2019/08/20	4	16.23	2	16.25	16.20	2	691	0.29%
2019/08/19	4	16.18	6	16.23	16.20	-2	690	-0.29%
2019/08/16	3	16.07	1	16.10	16.05	2	693	0.29%
2019/08/15	4	15.83	4	15.89	16.20	0	695	0.00%
2019/08/14	2	15.95	2	16.00	15.95	0	700	0.00%
2019/08/12	0	0.00	2	15.35	15.60	-2	706	-0.28%
2019/08/08	2	15.25	2	15.30	15.30	0	707	0.00%
2019/08/07	5	15.19	5	15.29	15.15	0	711	0.00%
2019/08/06	2	15.20	0	0.00	15.20	2	724	0.28%
2019/08/02	1	15.90	0	0.00	15.85	1	761	0.13%
2019/08/01	0	0.00	1	16.20	16.20	-1	759	-0.13%
2019/07/31	3	16.12	4	16.19	16.25	-1	763	-0.13%
2019/07/30	4	16.23	2	16.55	16.15	2	771	0.26%
2019/07/29	2	16.43	0	0.00	16.45	2	801	0.25%
2019/07/26	0	0.00	4	16.65	16.70	-4	793	-0.50%
2019/07/25	4	16.25	24.2	16.18	16.25	-20.2	824	-2.45%
2019/07/24	4	16.03	6	16.12	16.05	-2	807	-0.25%
2019/07/23	3	16.12	2	16.18	16.00	1	842	0.12%
2019/07/22	9	16.12	12	16.21	16.20	-3	1,018	-0.29%
2019/07/19	6	16.12	3	16.17	16.20	3	1,039	0.29%
2019/07/18	8	16.06	9.8	16.11	16.15	-1.8	1,052	-0.17%
2019/07/17	14	16.21	10	16.27	16.10	4	1,059	0.38%
2019/07/16	7	16.30	7	16.41	16.50	0	1,068	0.00%
2019/07/15	2	16.30	3	16.37	16.45	-1	1,079	-0.09%
2019/07/12	6	16.33	0	0.00	16.35	6	1,094	0.55%
2019/07/11	1	16.50	0	0.00	16.65	1	1,094	0.09%
2019/07/10	8	15.00	2	15.15	15.15	6	1,040	0.58%
2019/07/09	2	15.10	0	0.00	15.05	2	1,057	0.19%
2019/07/05	16	15.15	0	0.00	15.20	16	1,075	1.49%
2019/07/04	1	15.00	0	0.00	15.10	1	1,085	0.09%
2019/07/03	2	15.00	2	15.05	15.10	0	1,126	0.00%
2019/07/02	0	0.00	2	15.10	15.20	-2	1,150	-0.17%
2019/07/01	2	14.95	1	15.05	14.95	1	1,170	0.09%
2019/06/28	3	14.82	2	14.90	14.90	1	1,209	0.08%
2019/06/27	8	14.86	11	14.94	15.00	-3	1,253	-0.24%
2019/06/26	0	0.00	1	14.75	14.75	-1	1,488	-0.07%
2019/06/25	4	14.88	0	0.00	14.70	4	1,575	0.25%
2019/06/20	4	14.80	0	0.00	14.90	4	1,631	0.25%
2019/06/19	0	0.00	2	14.60	14.75	-2	1,639	-0.12%
2019/06/18	2	14.50	1	14.50	14.50	1	1,657	0.06%
2019/06/14	0	0.00	1	14.65	14.65	-1	1,675	-0.06%
2019/06/12	2	14.65	1	14.60	14.85	1	1,734	0.06%
2019/05/31	4	14.60	4	14.65	14.60	0	1,779	0.00%
2019/05/30	5	14.42	5	14.47	14.50	0	1,796	0.00%
2019/05/29	3	14.20	3	14.25	14.30	0	1,799	0.00%
2019/05/28	1	14.15	3	14.32	14.35	-2	1,805	-0.11%
2019/05/27	5	14.29	3	14.37	14.25	2	1,809	0.11%
2019/05/13	0	0.00	1	14.80	14.95	-1	2,026	-0.05%
2019/05/10	3	16.25	3	16.30	15.70	0	1,984	0.00%
2019/05/09	23	16.09	0	0.00	16.00	23	1,974	1.16%
2019/05/08	4	16.30	4	16.20	16.35	0	1,967	0.00%
2019/05/06	3	16.40	0	0.00	16.25	3	1,962	0.15%
2019/05/03	0	0.00	1	17.20	17.20	-1	1,925	-0.05%
2019/05/02	104	17.48	0	0.00	17.35	104	1,912	5.44%	大買/鉅額交易
2019/04/30	0	0.00	3	17.20	17.25	-3	1,862	-0.16%
2019/04/29	4	17.13	4	17.20	17.15	0	1,842	0.00%
2019/04/26	5	17.15	6	17.35	17.00	-1	1,797	-0.06%
2019/04/25	0	0.00	1	16.85	16.85	-1	1,619	-0.06%
2019/04/24	0	0.00	1	16.60	16.30	-1	1,589	-0.06%
2019/04/19	1	16.35	3	16.60	16.60	-2	1,533	-0.13%
2019/04/18	3	16.05	32	16.56	16.00	-29	1,528	-1.90%
2019/04/17	10	16.35	4	16.55	16.55	6	1,522	0.39%
2019/04/16	16	16.51	10	16.40	16.55	6	1,475	0.41%
2019/04/15	2	15.98	2	16.00	15.90	0	1,417	0.00%
2019/04/12	0	0.00	2	15.65	15.70	-2	1,400	-0.14%
2019/04/11	4	15.65	2	15.75	15.50	2	1,405	0.14%
2019/04/10	0	0.00	2	15.70	15.80	-2	1,394	-0.14%
2019/04/09	24	16.21	22	15.99	15.70	2	1,385	0.14%
2019/04/01	8	15.51	2	15.60	15.50	6	1,253	0.48%
2019/03/29	4	15.75	11	15.78	15.80	-7	1,207	-0.58%
2019/03/28	0	0.00	4	15.18	15.40	-4	975	-0.41%
2019/03/26	8	14.31	7	14.34	14.65	1	873	0.11%
2019/03/22	4	14.43	4	14.50	14.60	0	846	0.00%
2019/03/21	6	14.33	6	14.35	14.50	0	840	0.00%
2019/03/20	2	14.20	3	14.23	14.25	-1	824	-0.12%
2019/03/19	2	14.25	2	14.35	14.35	0	836	0.00%
2019/03/18	0	14.45	0	0.00	14.45	0	822	0.00%
2019/03/15	0	0.00	2	13.80	13.80	-2	779	-0.26%
2019/03/13	3	14.15	2	14.20	14.20	1	773	0.13%
2019/03/11	1	14.00	0	0.00	13.85	1	778	0.13%
2019/02/26	0	0.00	1	14.60	14.55	-1	773	-0.13%
2019/02/25	1	14.80	0	0.00	14.50	1	771	0.13%
2019/02/21	7	14.85	2	14.65	14.70	5	761	0.66%
2019/02/20	4	15.33	6	15.22	15.05	-2	735	-0.27%
2019/02/19	0	0.00	3	14.20	14.95	-3	608	-0.49%
2019/02/18	5	14.12	2	14.15	14.15	3	534	0.56%
2019/02/15	0	0.00	1	14.15	14.25	-1	535	-0.19%
2019/02/14	1	14.25	6	14.20	14.25	-5	537	-0.93%
2019/02/13	6	13.85	0	0.00	13.85	6	525	1.14%
2019/02/11	5	13.55	6	13.61	13.55	-1	519	-0.19%
2019/01/30	1	13.55	1	13.65	13.50	0	516	0.00%
2019/01/29	2	13.55	2	13.60	13.45	0	526	0.00%
2019/01/28	1	13.50	0	0.00	13.70	1	532	0.19%
2019/01/18	1	13.45	0	0.00	13.40	1	563	0.18%
2019/01/14	0	0.00	2	13.05	13.15	-2	572	-0.35%
2019/01/10	0	0.00	1	13.70	13.60	-1	570	-0.18%
2019/01/09	4	13.30	2	13.30	13.35	2	560	0.36%
2019/01/08	2	12.90	2	12.95	12.90	0	544	0.00%
2019/01/07	7	12.80	6	12.85	12.85	1	557	0.18%
2019/01/04	1	12.75	1	12.85	12.70	0	570	0.00%
2019/01/03	3	12.85	3	12.90	13.05	0	608	0.00%
2019/01/02	2	12.85	5	12.93	12.95	-3	629	-0.48%
2018/12/28	2	12.85	0	0.00	12.95	2	633	0.32%
2018/12/27	1	12.90	0	0.00	12.85	1	650	0.15%
2018/12/25	6	12.88	9	12.94	12.95	-3	668	-0.45%
2018/12/24	10	13.23	8	13.31	13.15	2	693	0.29%
2018/12/22	6	13.22	5	13.29	13.25	1	706	0.14%
2018/12/21	3	13.08	5	13.24	13.40	-2	711	-0.28%
2018/12/17	4	14.06	1	14.20	14.05	3	714	0.42%
2018/12/13	0	0.00	2	14.50	14.50	-2	708	-0.28%
2018/12/04	7	14.80	16	15.03	15.05	-9	733	-1.23%
2018/12/03	0	0.00	1	15.50	15.45	-1	728	-0.14%
2018/11/30	0	0.00	4	15.15	15.20	-4	727	-0.55%
2018/11/29	2	15.25	0	0.00	15.15	2	760	0.26%
2018/11/28	2	15.00	0	0.00	15.10	2	875	0.23%
2018/11/26	14	14.30	1	14.30	14.20	13	903	1.44%
2018/11/23	1	14.05	0	0.00	14.05	1	907	0.11%
2018/11/22	0	0.00	2	14.80	14.75	-2	906	-0.22%
2018/11/20	1	15.00	0	0.00	15.15	1	917	0.11%
2018/11/19	2	14.75	0	0.00	14.75	2	912	0.22%
2018/11/16	0	0.00	2	14.68	14.55	-2	918	-0.22%
2018/11/08	0.1	14.65	0	0.00	14.55	0.1	967	0.01%
2018/11/02	2	14.23	1	14.20	14.20	1	1,007	0.10%
2018/11/01	1	13.85	0	0.00	13.85	1	995	0.10%
2018/10/31	0	0.00	1	13.20	13.80	-1	999	-0.10%
2018/10/30	1	12.90	0	0.00	13.00	1	998	0.10%
2018/10/24	2	13.75	2	13.80	13.70	0	1,055	0.00%
2018/10/22	2	13.90	4	13.96	14.05	-2	1,069	-0.19%
2018/10/19	2	13.75	0	0.00	13.70	2	1,105	0.18%
2018/10/18	0	0.00	2	13.90	14.10	-2	1,113	-0.18%
2018/10/17	2	13.95	3	14.00	13.95	-1	1,122	-0.09%
2018/10/16	2	13.65	5	13.76	13.70	-3	1,132	-0.26%
2018/10/15	2	13.40	4	13.38	13.25	-2	1,144	-0.17%
2018/10/12	4	13.40	5	13.45	13.65	-1	1,144	-0.09%
2018/10/11	2	13.50	1	13.60	13.50	1	1,158	0.09%
2018/10/09	2	15.60	0	0.00	15.00	2	1,135	0.18%
2018/10/08	8	15.90	6	15.90	15.85	2	1,161	0.17%
2018/10/05	3	15.85	0	0.00	15.85	3	1,299	0.23%
2018/10/04	4	16.20	4	16.25	16.30	0	1,351	0.00%
2018/10/02	5	16.82	0	0.00	16.60	5	1,410	0.35%
2018/10/01	0	0.00	6	16.51	17.00	-6	1,491	-0.40%
2018/09/28	6	16.30	5	16.35	16.25	1	1,547	0.06%
2018/09/27	10	16.24	10	16.30	16.25	0	1,584	0.00%
2018/09/25	24	16.35	20	16.40	16.30	4	1,815	0.22%
2018/09/21	7	16.31	7	16.44	16.50	0	1,829	0.00%
2018/09/20	6	16.38	6	16.43	16.35	0	1,918	0.00%
2018/09/17	0	0.00	3	16.50	16.50	-3	2,101	-0.14%
2018/09/13	18	16.15	20	16.24	16.20	-2	2,278	-0.09%
2018/09/12	2	16.25	0	0.00	16.15	2	2,322	0.09%
2018/09/10	3	16.00	0	0.00	15.95	3	2,417	0.12%
2018/09/07	3	16.70	0	0.00	16.80	3	2,499	0.12%
2018/09/05	1	17.20	0	0.00	17.30	1	2,891	0.03%
2018/09/04	20	18.30	5.1	18.34	17.90	14.9	2,932	0.51%
2018/08/31	2	16.70	5	17.02	17.30	-3	3,321	-0.09%
2018/08/29	4	16.60	7	16.67	16.85	-3	3,761	-0.08%
2018/08/28	13	16.53	13	16.58	16.60	0	3,824	0.00%
2018/08/27	1	16.40	2	16.50	16.45	-1	3,904	-0.03%
2018/08/24	4	16.33	5	16.35	16.30	-1	3,991	-0.03%
2018/08/23	0	0.00	11	16.55	16.45	-11	4,090	-0.27%
2018/08/22	6	16.15	8	16.21	16.35	-2	4,327	-0.05%
2018/08/20	3	16.08	5	16.15	16.20	-2	4,895	-0.04%
2018/08/17	6	16.23	2	16.30	16.05	4	5,070	0.08%
2018/08/16	2	16.15	2	16.28	16.35	0	5,070	0.00%
2018/08/15	0	0.00	1	16.50	16.55	-1	5,064	-0.02%
2018/08/14	1	16.10	2	16.28	16.25	-1	5,050	-0.02%
2018/08/13	0	0.00	1	16.35	15.70	-1	5,044	-0.02%
2018/08/09	2	16.45	0	0.00	16.45	2	5,020	0.04%
2018/08/08	2	16.55	3	16.60	16.50	-1	5,021	-0.02%
2018/08/07	1	16.50	0	0.00	16.50	1	5,021	0.02%
2018/08/06	7	16.76	6	16.81	16.65	1	5,017	0.02%
2018/08/03	0	0.00	1	16.95	16.95	-1	5,015	-0.02%
2018/08/02	11	16.72	3	16.82	16.60	8	5,013	0.16%
2018/08/01	6	16.73	4	16.80	16.90	2	5,005	0.04%
2018/07/31	28	16.78	25	17.38	16.60	3	5,003	0.06%
2018/07/30	2	17.00	3	17.07	17.00	-1	4,955	-0.02%
2018/07/27	0	0.00	5	17.00	16.90	-5	4,944	-0.10%
2018/07/26	2	17.05	2	17.10	17.00	0	4,939	0.00%
2018/07/25	1	16.60	0	0.00	16.60	1	4,913	0.02%
2018/07/23	2	15.95	2	15.95	16.05	0	4,914	0.00%
2018/07/20	3	16.50	0	0.00	16.20	3	4,916	0.06%
2018/07/19	2	16.50	0	0.00	16.40	2	4,905	0.04%
2018/07/18	3	16.50	0	0.00	16.45	3	4,954	0.06%
2018/07/16	2	16.90	0	0.00	16.85	2	4,916	0.04%
2018/07/13	5	17.85	23	18.65	17.45	-18	4,860	-0.37%
2018/07/12	0	0.00	1	17.55	17.40	-1	4,722	-0.02%
2018/07/09	0	0.00	3	16.35	16.30	-3	4,593	-0.07%
2018/07/05	0	0.00	1	16.40	16.15	-1	4,419	-0.02%
2018/07/04	4	16.16	0	0.00	16.40	4	4,385	0.09%
2018/07/03	0	0.00	10	17.40	16.45	-10	4,369	-0.23%
2018/07/02	41	16.70	0	0.00	16.70	41	4,178	0.98%
2018/06/28	23	18.58	443	18.97	18.55	-420	4,151	-10.12%	大賣/鉅額交易
2018/06/27	10	19.60	8	19.70	19.70	2	4,062	0.05%
2018/06/26	2	20.29	2	20.05	19.80	0	4,032	0.00%
2018/06/25	1	20.65	0	0.00	20.30	1	3,948	0.03%
2018/06/22	30	21.62	30	21.66	21.60	0	3,876	0.00%
2018/06/21	8	21.89	0	0.00	22.00	8	3,799	0.21%
2018/06/20	0	0.00	2	20.98	21.00	-2	3,700	-0.05%
2018/06/14	3	22.20	7	22.12	22.15	-4	3,560	-0.11%
2018/06/13	15	23.03	31	22.71	22.50	-16	3,474	-0.46%
2018/06/12	10	22.35	10	21.90	21.90	0	3,191	0.00%
2018/06/11	10	21.50	15	21.63	21.50	-5	3,069	-0.16%
2018/06/08	1	22.00	1	22.00	21.85	0	3,002	0.00%
2018/06/07	40	22.67	20	22.90	22.40	20	2,933	0.68%
2018/06/06	12	21.85	47	21.83	22.40	-35	2,543	-1.38%
2018/06/05	1	20.50	0	0.00	20.40	1	2,171	0.05%
2018/06/04	158	20.97	2	21.15	20.65	156	2,125	7.34%	大買/鉅額交易
2018/06/01	0	0.00	6	21.06	20.85	-6	2,076	-0.29%
2018/05/31	1	20.55	0	0.00	20.50	1	2,025	0.05%
2018/05/30	3	20.77	9	20.96	21.05	-6	1,945	-0.31%
2018/05/29	7	21.11	3	20.68	21.20	4	1,859	0.22%
2018/05/28	37	21.45	12	20.53	21.50	25	1,643	1.52%
2018/05/25	5	19.52	7.5	19.76	19.80	-2.5	1,344	-0.19%
2018/05/24	9	18.19	4	18.23	18.95	5	1,103	0.45%
2018/05/21	0	0.00	3	17.15	17.00	-3	952	-0.31%
2018/05/18	1	16.50	1	16.60	16.70	0	944	0.00%
2018/04/30	1	15.80	2	15.90	15.90	-1	1,111	-0.09%
2018/04/26	1	16.05	0	0.00	15.55	1	1,107	0.09%
2018/04/24	0	0.00	10	15.85	16.15	-10	1,091	-0.92%
2018/04/09	3	16.85	0	0.00	16.85	3	1,058	0.28%
2018/04/03	3	17.20	3	17.35	17.00	0	1,055	0.00%
2018/03/28	3	16.55	0	0.00	16.60	3	1,094	0.27%
2018/03/27	0	0.00	2	16.85	16.65	-2	1,114	-0.18%
2018/03/23	2	16.88	1	17.00	16.80	1	1,117	0.09%
2018/03/22	10	17.40	2	17.45	17.30	8	1,111	0.72%
2018/03/21	0	0.00	1	17.95	17.50	-1	1,108	-0.09%
2018/03/19	2	18.00	0	0.00	17.80	2	1,128	0.18%
2018/03/13	1	17.40	8	17.41	17.60	-7	1,101	-0.64%
2018/03/12	10	17.86	3	18.20	17.40	7	1,102	0.64%
2018/03/07	0	0.00	4	17.20	17.20	-4	1,015	-0.39%
2018/03/06	0	0.00	1	16.70	17.15	-1	1,008	-0.10%
2018/03/05	3	16.40	0	0.00	16.30	3	995	0.30%
2018/03/02	1	16.75	1	16.75	16.75	0	993	0.00%
2018/03/01	3	17.33	1	17.30	17.35	2	981	0.20%
2018/02/27	0	0.00	4	16.88	17.15	-4	959	-0.42%
2018/02/26	1	16.70	1	16.95	16.75	0	936	0.00%
2018/02/23	1	16.85	0	0.00	16.75	1	962	0.10%
2018/02/22	0	0.00	2	16.45	16.70	-2	954	-0.21%
2018/02/06	6	15.90	1	16.40	15.50	5	961	0.52%
2018/02/05	3	16.35	0	0.00	16.75	3	938	0.32%
2018/02/02	0	0.00	1	17.10	16.90	-1	934	-0.11%
2018/02/01	1	16.45	1	16.60	16.60	0	877	0.00%
2018/01/30	2	16.68	7	16.79	16.60	-5	896	-0.56%
2018/01/29	5	17.03	7	16.85	16.80	-2	925	-0.22%
2018/01/23	1	16.15	1	16.25	16.20	0	1,014	0.00%
2018/01/22	0	0.00	1	16.30	16.20	-1	1,106	-0.09%
2018/01/19	1	16.20	1	16.30	16.10	0	1,113	0.00%
2018/01/18	3	16.25	1	16.30	16.20	2	1,126	0.18%
2018/01/17	1	16.10	2	16.30	16.40	-1	1,146	-0.09%
2018/01/15	1	16.30	0	0.00	16.20	1	1,184	0.08%
2018/01/12	1	16.25	1	16.35	16.30	0	1,190	0.00%
2018/01/10	3	16.30	0	0.00	16.10	3	1,299	0.23%
2018/01/09	1	16.65	0	0.00	16.55	1	1,305	0.08%
2018/01/04	0	0.00	1	16.65	16.90	-1	1,319	-0.08%
2018/01/03	0	0.00	3	16.70	16.65	-3	1,324	-0.23%