毅嘉 (2402)-康和-板橋券商分點個股進出

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
46.10
漲跌
▲2.25
漲幅
+5.13%
成交量
41,983張
產業
上市電子零組件類股
345人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/10/17	50.8	45.94	54.4	46.52	46.10	-3.6	13,982	-0.03%
2024/10/16	2.4	43.48	4	43.39	43.85	-1.6	14,568	-0.01%
2024/10/15	1	44.40	1	44.80	43.45	0	14,686	0.00%
2024/10/14	0.2	43.45	0	0.00	44.40	0.2	14,726	0.00%
2024/10/11	2	43.95	1	44.35	43.50	1	14,865	0.01%
2024/10/09	4	44.69	9.3	45.13	44.35	-5.3	14,835	-0.04%
2024/10/08	10.3	44.20	15	44.33	43.85	-4.7	14,561	-0.03%
2024/10/07	23	44.45	31.4	44.04	43.00	-8.4	14,349	-0.06%
2024/10/04	8.2	41.38	14	41.73	42.90	-5.8	14,030	-0.04%
2024/10/01	0	0.00	2	41.95	42.95	-2	14,083	-0.01%
2024/09/30	2.1	41.21	0	0.00	41.25	2.1	14,188	0.01%
2024/09/27	0	0.00	0.3	42.70	42.05	-0.3	14,972	0.00%
2024/09/26	2.4	42.62	2	42.90	42.40	0.4	15,667	0.00%
2024/09/25	14	42.76	16	43.06	43.00	-2	15,603	-0.01%
2024/09/24	3	41.35	6	41.43	41.65	-3	15,455	-0.02%
2024/09/23	9	40.97	0	0.00	40.95	9	15,428	0.06%
2024/09/20	0	0.00	2	41.40	41.10	-2	15,491	-0.01%
2024/09/19	3	40.97	1	41.10	41.35	2	15,487	0.01%
2024/09/18	8	41.75	20	40.84	40.55	-12	15,442	-0.08%
2024/09/16	5	41.89	7	41.63	41.60	-2	15,385	-0.01%
2024/09/13	23	41.55	12	41.65	41.50	11	15,392	0.07%
2024/09/12	6	41.66	14	42.05	41.95	-8	15,323	-0.05%
2024/09/11	12	40.60	7	40.72	40.40	5	15,222	0.03%
2024/09/10	11	41.70	11	42.14	41.00	0	15,186	0.00%
2024/09/09	14	40.56	23	41.27	41.95	-9	14,965	-0.06%
2024/09/06	24	40.37	8	40.41	40.25	16	14,776	0.11%
2024/09/05	19	42.04	15	41.89	40.20	4	14,668	0.03%
2024/09/04	6	42.25	9	42.84	41.80	-3	14,408	-0.02%
2024/09/03	9	44.37	1.2	44.04	43.85	7.8	14,087	0.06%
2024/09/02	40.2	45.81	34	44.70	44.25	6.2	13,922	0.04%
2024/08/30	2.7	45.45	5	45.78	45.50	-2.3	13,609	-0.02%
2024/08/29	3	46.30	5	46.06	46.05	-2	13,406	-0.01%
2024/08/28	30	46.30	11	46.54	46.00	19	13,204	0.14%
2024/08/27	54	45.74	11	45.68	45.90	43	12,545	0.34%
2024/08/26	8	44.99	13	44.68	44.10	-5	11,742	-0.04%
2024/08/23	1	40.30	10	41.81	43.90	-9	10,650	-0.08%
2024/08/22	4	40.25	0	0.00	39.95	4	10,353	0.04%
2024/08/21	1	39.10	2	39.43	38.75	-1	10,256	-0.01%
2024/08/20	1	39.40	1	39.29	39.00	0	10,226	0.00%
2024/08/19	0	0.00	0.1	38.40	38.40	-0.1	10,138	0.00%
2024/08/16	1	38.45	1	38.45	38.05	0	10,114	0.00%
2024/08/15	1	37.65	1	37.70	38.00	0	10,102	0.00%
2024/08/14	0	0.00	0	38.79	37.80	0	10,086	0.00%
2024/08/13	1	37.45	3	37.85	38.75	-2	9,976	-0.02%
2024/08/12	0	0.00	3.1	37.70	37.65	-3.1	9,925	-0.03%
2024/08/09	3.1	38.55	4.2	38.30	37.95	-1.1	9,878	-0.01%
2024/08/08	7	36.59	2	36.85	36.80	5	9,801	0.05%
2024/08/07	0	0.00	0	36.38	37.10	0	9,743	0.00%
2024/08/06	11.2	33.67	11.2	35.15	35.05	0	9,645	0.00%
2024/08/05	2.6	36.54	2	37.23	36.00	0.6	9,462	0.01%
2024/08/02	9.5	41.10	1.1	40.28	40.00	8.4	9,342	0.09%
2024/08/01	2	41.05	10	41.16	41.70	-8	9,115	-0.09%
2024/07/31	1	39.35	1	39.16	40.20	0	8,978	0.00%
2024/07/30	2.5	37.63	1.4	37.68	38.85	1.1	8,917	0.01%
2024/07/29	2.8	39.41	1	40.70	38.10	1.8	8,858	0.02%
2024/07/26	7	39.71	2	39.63	40.55	5	8,713	0.06%
2024/07/23	1	39.95	1	40.26	39.90	0	8,597	0.00%
2024/07/22	7.2	39.73	2.5	39.35	39.20	4.7	8,441	0.06%
2024/07/19	6.5	42.54	8.6	43.06	40.40	-2.1	8,194	-0.03%
2024/07/18	12.6	43.91	5	44.27	44.15	7.6	7,664	0.10%
2024/07/17	24.1	44.05	32.1	44.23	44.00	-8	7,184	-0.11%
2024/07/16	0	0.00	100	42.16	42.20	-100	6,004	-1.67%
2024/07/15	1	38.30	5.2	38.70	38.40	-4.2	5,948	-0.07%
2024/07/12	95.2	39.02	4.9	38.50	39.10	90.3	5,777	1.56%
2024/07/11	31	37.34	56	37.51	38.10	-25	5,566	-0.45%
2024/07/10	5	37.10	0	0.00	37.15	5	5,662	0.09%
2024/07/09	2	36.65	0	0.00	36.60	2	5,603	0.04%
2024/07/05	1	37.95	3	37.85	38.00	-2	5,396	-0.04%
2024/07/04	1	36.61	1	38.30	36.60	0	5,243	0.00%
2024/07/03	339.1	38.74	330.9	37.56	37.35	8.1	5,362	0.15%	大買/大賣/
2024/07/02	0.9	36.60	14	37.07	38.25	-13.1	4,671	-0.28%
2024/07/01	11	34.75	1	34.90	34.80	10	3,988	0.25%
2024/06/28	1	35.30	5	35.92	35.30	-4	4,163	-0.10%
2024/06/27	5	35.50	0	0.00	35.25	5	4,229	0.12%
2024/06/26	18	36.42	17	36.32	35.60	1	4,274	0.02%
2024/06/25	12	35.65	1	35.95	35.85	11	4,293	0.26%
2024/06/20	0	0.00	3	35.65	35.75	-3	4,279	-0.07%
2024/06/18	11	36.00	0	0.00	35.00	11	4,248	0.26%
2024/06/17	13	35.40	37	35.67	35.60	-24	4,247	-0.57%
2024/06/14	6	34.95	14	34.99	34.90	-8	4,211	-0.19%
2024/06/13	4	34.60	5	34.90	34.65	-1	4,211	-0.02%
2024/06/12	20	34.58	0	0.00	34.55	20	4,208	0.48%
2024/05/29	0	0.00	6	35.90	35.30	-6	4,434	-0.14%
2024/05/28	0	0.00	2	35.50	35.50	-2	4,419	-0.05%
2024/05/24	0	0.00	1	33.45	34.30	-1	4,550	-0.02%
2024/05/22	0	0.00	0.4	34.05	33.90	-0.4	4,613	-0.01%
2024/05/20	1	33.95	2	33.90	33.95	-1	4,647	-0.02%
2024/05/16	0	0.00	2.1	33.00	32.95	-2.1	4,746	-0.04%
2024/05/14	0	0.00	0.3	33.25	33.10	-0.3	4,869	-0.01%
2024/05/13	2	33.00	0	0.00	32.90	2	4,893	0.04%
2024/05/10	0.8	33.60	0	0.00	33.80	0.8	4,982	0.02%
2024/05/09	2	33.85	3	34.35	33.80	-1	4,961	-0.02%
2024/05/06	0	0.00	1	33.35	33.45	-1	4,879	-0.02%
2024/05/03	0	0.00	1	34.00	33.30	-1	4,889	-0.02%
2024/05/02	1	33.60	0	0.00	33.50	1	4,872	0.02%
2024/04/29	3	32.37	0	0.00	32.40	3	4,831	0.06%
2024/04/23	2	31.70	0	0.00	31.90	2	4,825	0.04%
2024/04/16	9	34.68	3.3	33.89	33.90	5.7	4,692	0.12%
2024/04/15	0	0.00	0.3	35.00	34.85	-0.3	4,585	-0.01%
2024/04/12	0	0.00	0	35.45	35.05	0	4,552	0.00%
2024/04/10	12	35.40	1	35.49	35.00	11	4,600	0.24%
2024/04/09	8	36.36	3	36.93	35.45	5	4,557	0.11%
2024/04/08	0	0.00	1	36.30	36.35	-1	4,245	-0.02%
2024/04/03	0	0.00	5	36.20	35.65	-5	4,116	-0.12%
2024/04/02	7	35.48	2	36.10	35.60	5	4,039	0.12%
2024/04/01	0	0.00	6	35.76	35.95	-6	3,891	-0.16%
2024/03/29	6	34.61	6	34.83	35.15	0	4,142	0.00%
2024/03/28	6	34.23	6	34.29	34.95	0	4,241	0.00%
2024/03/20	5	33.25	2	33.50	33.90	3	4,734	0.06%
2024/03/19	1	33.35	2	33.65	33.30	-1	5,103	-0.02%
2024/03/14	0	0.00	0.1	33.90	33.50	-0.1	6,620	0.00%
2024/03/13	5	33.90	0.2	34.15	33.80	4.8	6,707	0.07%
2024/03/08	1	33.20	2	33.48	33.70	-1	7,041	-0.01%
2024/03/07	0.9	34.50	5	34.40	34.25	-4.1	7,065	-0.06%
2024/03/05	1	35.05	0	0.00	35.10	1	7,446	0.01%
2024/03/04	1	35.65	0	0.00	35.40	1	7,491	0.01%
2024/03/01	5	34.10	0	0.00	34.10	5	7,620	0.07%
2024/02/27	0	0.00	1	35.85	35.10	-1	7,625	-0.01%
2024/02/23	5	34.89	4	34.70	34.60	1	7,567	0.01%
2024/02/22	1	35.50	1	35.60	35.30	0	7,786	0.00%
2024/02/21	1	35.60	1	35.10	35.10	0	8,184	0.00%
2024/02/20	1	35.90	1	35.40	35.30	0	8,822	0.00%
2024/02/19	0	0.00	1.1	36.53	35.65	-1.1	9,151	-0.01%
2024/02/16	0	0.00	4	35.10	35.80	-4	9,285	-0.04%
2024/02/15	0	0.00	4.8	34.50	34.50	-4.8	9,842	-0.05%
2024/02/05	1	34.00	1	34.00	34.00	0	10,386	0.00%
2024/02/01	0	0.00	3.1	34.17	33.75	-3.1	10,374	-0.03%
2024/01/31	0.5	33.80	0	0.00	34.00	0.5	10,404	0.01%
2024/01/30	5	34.87	10	34.35	34.30	-5	10,438	-0.05%
2024/01/29	13	34.59	0	0.00	34.60	13	10,443	0.12%
2024/01/25	1	34.20	0	0.00	33.85	1	10,509	0.01%
2024/01/09	2	34.15	2	35.00	34.20	0	11,610	0.00%
2024/01/08	0	0.00	0.2	35.30	35.05	-0.2	11,579	0.00%
2024/01/05	0	0.00	5	36.00	35.45	-5	11,684	-0.04%
2024/01/03	0	0.00	1	35.50	35.35	-1	11,787	-0.01%
2023/12/29	0	0.00	5	35.65	35.70	-5	11,860	-0.04%
2023/12/27	0	0.00	7	36.26	35.95	-7	12,140	-0.06%
2023/12/26	9	37.09	0	0.00	36.30	9	12,336	0.07%
2023/12/25	3	36.95	2.1	36.82	36.25	0.9	12,057	0.01%
2023/12/22	1	34.65	6	35.92	35.70	-5	11,921	-0.04%
2023/12/21	1	34.95	2	34.88	34.75	-1	11,818	-0.01%
2023/12/20	0	0.00	0	35.60	35.20	0	11,894	0.00%
2023/12/19	5	35.41	0	0.00	35.05	5	11,985	0.04%
2023/12/18	2	36.50	1	36.50	36.40	1	11,987	0.01%
2023/12/15	3	36.60	0	0.00	36.60	3	12,010	0.02%
2023/12/14	1	37.05	4	37.34	37.40	-3	12,048	-0.02%
2023/12/13	4	36.71	0.3	36.60	36.20	3.7	11,857	0.03%
2023/12/12	15	38.24	10	38.13	37.25	5	11,840	0.04%
2023/12/11	14	37.18	134	37.50	36.80	-120	11,383	-1.05%	大賣/鉅額交易
2023/12/07	3	36.50	3	35.85	35.70	0	11,208	0.00%
2023/12/06	2	35.40	3	35.92	36.25	-1	11,327	-0.01%
2023/12/05	1	35.05	0	0.00	34.85	1	11,773	0.01%
2023/12/04	2	35.95	2	35.60	35.30	0	12,046	0.00%
2023/12/01	4	36.24	7	36.42	36.45	-3	12,302	-0.02%
2023/11/30	7	35.70	2	35.63	35.85	5	12,638	0.04%
2023/11/29	8	36.38	2	36.10	35.60	6	14,290	0.04%
2023/11/28	5	35.92	12	36.09	36.10	-7	16,522	-0.04%
2023/11/27	2	35.13	2	35.20	34.55	0	18,845	0.00%
2023/11/24	1	35.45	4	35.40	35.40	-3	19,804	-0.02%
2023/11/22	17	36.17	6	36.33	36.15	11	20,293	0.05%
2023/11/21	126	36.38	9	36.95	36.35	117	20,368	0.57%	大買/鉅額交易
2023/11/20	16	36.80	11	36.73	36.60	5	20,319	0.02%
2023/11/17	14	35.93	17	36.19	36.00	-3	20,059	-0.01%
2023/11/16	5	34.84	35	35.27	34.70	-30	19,517	-0.15%
2023/11/15	24	33.96	3	34.90	33.95	21	19,319	0.11%
2023/11/14	36	34.34	22	34.90	34.50	14	19,673	0.07%
2023/11/13	23	34.81	55	35.30	35.45	-32	19,395	-0.16%
2023/11/10	1	32.10	2	32.45	32.50	-1	19,237	-0.01%
2023/11/09	1	32.35	0	0.00	32.40	1	19,308	0.01%
2023/11/08	3	32.88	0	0.00	32.75	3	19,454	0.02%
2023/11/06	0	0.00	1	33.35	33.25	-1	20,021	0.00%
2023/11/03	2	33.30	1	33.70	32.80	1	20,326	0.00%
2023/11/02	1	32.70	0	0.00	32.85	1	20,519	0.00%
2023/11/01	1	32.55	1	33.10	32.55	0	20,707	0.00%
2023/10/30	1	33.85	1	34.15	34.00	0	21,817	0.00%
2023/10/27	2	33.80	0	0.00	33.85	2	22,135	0.01%
2023/10/26	3	34.63	1	34.10	34.00	2	22,498	0.01%
2023/10/25	0	0.00	10	35.90	35.40	-10	22,754	-0.04%
2023/10/23	31	35.84	17	35.53	34.95	14	22,825	0.06%
2023/10/20	2	34.25	2	34.55	34.55	0	22,581	0.00%
2023/10/19	2	35.00	1	34.95	34.95	1	22,606	0.00%
2023/10/18	4	35.14	1	34.95	35.15	3	22,640	0.01%
2023/10/17	32	36.46	13	36.31	35.95	19	22,734	0.08%
2023/10/12	1	37.65	1	37.82	37.90	0	23,212	0.00%
2023/10/11	3	37.75	3	37.88	37.40	0	23,273	0.00%
2023/10/06	1	39.01	3	38.55	38.50	-2	23,294	-0.01%
2023/10/04	0	0.00	2	39.25	39.20	-2	23,520	-0.01%
2023/10/03	3	40.93	2	40.00	39.95	1	23,585	0.00%
2023/10/02	5	41.23	2	41.35	41.10	3	23,642	0.01%
2023/09/28	4	40.56	9	40.40	40.25	-5	23,908	-0.02%
2023/09/27	0	0.00	0	39.85	39.60	0	25,294	0.00%
2023/09/26	2	40.30	0	0.00	39.10	2	25,951	0.01%
2023/09/25	1	39.60	1	40.10	40.10	0	26,339	0.00%
2023/09/22	2	39.10	25	38.72	39.05	-23	26,473	-0.09%
2023/09/21	1	38.70	1	38.94	38.70	0	26,444	0.00%
2023/09/20	1	40.10	5	39.50	39.40	-4	26,393	-0.02%
2023/09/19	2	40.90	0	0.00	40.25	2	26,360	0.01%
2023/09/18	2	42.25	1	41.00	41.00	1	26,212	0.00%
2023/09/15	1	42.40	1	42.10	42.25	0	26,097	0.00%
2023/09/14	3	42.23	0	0.00	41.65	3	25,945	0.01%
2023/09/13	6	41.97	0	0.00	41.70	6	25,774	0.02%
2023/09/12	1	41.55	0	0.00	41.70	1	25,605	0.00%
2023/09/08	4	45.55	1	46.24	43.75	3	25,207	0.01%
2023/09/07	1	44.80	12	44.72	44.30	-11	24,701	-0.04%
2023/09/06	1	45.80	1	46.35	45.30	0	24,540	0.00%
2023/09/05	32	47.12	17	46.45	45.70	15	24,342	0.06%
2023/09/04	10	46.79	17.7	46.59	47.20	-7.7	23,895	-0.03%
2023/09/01	49.7	47.71	44.1	47.70	47.45	5.7	22,551	0.03%
2023/08/31	6.9	44.83	11.8	45.55	46.95	-5	21,357	-0.02%
2023/08/30	7	40.80	9.7	41.49	42.70	-2.7	19,004	-0.01%
2023/08/29	4	39.06	2	38.80	38.85	2	18,203	0.01%
2023/08/28	1	38.10	1.2	37.45	37.70	-0.2	17,945	0.00%
2023/08/25	1	38.40	8.2	38.32	38.50	-7.2	17,853	-0.04%
2023/08/24	0	0.00	5	37.30	37.85	-5	17,823	-0.03%
2023/08/23	2.4	37.60	18	37.64	37.50	-15.6	17,765	-0.09%
2023/08/22	3	37.03	0	0.00	36.80	3	17,699	0.02%
2023/08/21	14	37.43	1	38.00	36.85	13	17,862	0.07%
2023/08/18	11	38.33	14.4	39.66	37.60	-3.4	18,033	-0.02%
2023/08/17	1	37.40	13	39.01	39.15	-12	17,727	-0.07%
2023/08/16	3.5	37.90	15	37.80	38.20	-11.5	17,444	-0.07%
2023/08/15	2.7	36.81	24	36.82	36.90	-21.3	17,176	-0.12%
2023/08/14	29.2	36.05	7	35.74	35.65	22.2	17,247	0.13%
2023/08/11	5.6	37.31	21	37.25	36.90	-15.4	17,764	-0.09%
2023/08/10	55	36.34	13.5	35.99	35.95	41.5	17,667	0.24%
2023/08/09	3	37.83	5	37.46	37.50	-2	17,490	-0.01%
2023/08/08	16.9	37.17	45.2	37.34	36.50	-28.3	17,362	-0.16%
2023/08/07	16	36.45	13	37.24	37.40	3	17,270	0.02%
2023/08/04	14	36.11	19.3	36.93	37.30	-5.3	17,126	-0.03%
2023/08/02	76.4	37.81	84.1	37.23	36.35	-7.7	17,159	-0.04%
2023/08/01	8.1	36.48	5.9	37.07	36.55	2.2	16,528	0.01%
2023/07/31	32.9	36.71	9.1	36.42	35.35	23.8	16,231	0.15%
2023/07/28	26.1	36.10	10.2	36.13	36.70	15.9	15,898	0.10%
2023/07/27	0	0.00	7	35.33	35.25	-7	15,663	-0.04%
2023/07/26	1	34.50	0	0.00	34.20	1	15,724	0.01%
2023/07/25	0	0.00	10	35.23	35.10	-10	16,067	-0.06%
2023/07/24	0.2	34.20	1	34.55	34.55	-0.8	16,068	-0.01%
2023/07/21	0	0.00	5	34.95	35.05	-5	16,015	-0.03%
2023/07/20	1	34.65	17	34.71	35.40	-16	16,035	-0.10%
2023/07/19	11	33.60	4	33.23	33.05	7	15,884	0.04%
2023/07/18	16	35.54	6	36.11	34.25	10	15,900	0.06%
2023/07/17	15	35.95	5	35.60	35.35	10	15,865	0.06%
2023/07/14	3	34.95	6	34.85	34.85	-3	15,878	-0.02%
2023/07/13	9	35.17	3	34.87	34.10	6	15,907	0.04%
2023/07/12	13	34.78	1	35.55	34.50	12	15,963	0.08%
2023/07/11	1	36.00	1	35.20	35.00	0	16,501	0.00%
2023/07/10	2	35.13	1	35.05	35.00	1	16,893	0.01%
2023/07/07	5	35.45	3	35.37	35.05	2	16,944	0.01%
2023/07/06	2	36.23	1	36.30	35.75	1	16,811	0.01%
2023/07/05	17	36.48	10.3	35.86	37.45	6.7	16,687	0.04%
2023/07/04	0	0.00	13	36.57	36.75	-13	15,281	-0.09%
2023/07/03	10.3	33.71	9	33.64	33.45	1.3	14,893	0.01%
2023/06/30	0	0.00	3	32.50	32.70	-3	14,563	-0.02%
2023/06/28	7	31.04	5	30.80	30.65	2	14,547	0.01%
2023/06/27	0	0.00	0.2	30.15	30.55	-0.2	14,836	0.00%
2023/06/21	0	0.00	4.1	31.65	31.65	-4.1	16,214	-0.03%
2023/06/20	0.3	31.30	3	31.20	31.50	-2.7	18,262	-0.01%
2023/06/19	5	31.46	0	0.00	31.20	5	19,040	0.03%
2023/06/16	0	0.00	10.2	31.25	31.05	-10.2	19,681	-0.05%
2023/06/15	0	0.00	6	31.35	31.35	-6	19,785	-0.03%
2023/06/14	0	31.40	1.1	31.02	31.00	-1.1	19,886	-0.01%
2023/06/13	1.3	31.21	1	30.95	30.95	0.3	20,017	0.00%
2023/06/12	2	31.43	4	31.62	30.85	-2	20,322	-0.01%
2023/06/09	0	31.25	0	0.00	31.60	0	20,295	0.00%
2023/06/08	8	31.14	1	31.40	31.05	7	20,356	0.03%
2023/06/07	16	31.42	15	31.65	31.15	1	20,440	0.00%
2023/06/06	24	33.02	19.4	32.30	31.95	4.6	20,090	0.02%
2023/06/02	0	0.00	10	32.14	32.30	-10	18,786	-0.05%
2023/06/01	1.4	29.11	1.8	29.18	29.40	-0.4	18,659	0.00%
2023/05/31	2.4	28.82	10	29.04	28.90	-7.6	18,575	-0.04%
2023/05/30	3.8	29.01	0	0.00	28.85	3.8	18,482	0.02%
2023/05/29	7	28.64	7	28.66	28.70	0	18,362	0.00%
2023/05/26	2	27.70	1	27.80	27.65	1	18,216	0.01%
2023/05/25	9	28.39	4.3	28.62	28.20	4.7	18,100	0.03%
2023/05/24	7	29.38	2	29.68	29.45	5	17,831	0.03%
2023/05/23	3.9	28.34	7	28.81	28.95	-3.1	17,510	-0.02%
2023/05/22	0	0.00	1	28.20	28.15	-1	17,279	-0.01%
2023/05/18	10	27.66	6.1	27.73	27.50	3.9	17,031	0.02%
2023/05/17	8.1	29.25	59.9	29.93	27.95	-51.8	16,818	-0.31%
2023/05/16	3.9	28.98	6	28.96	28.65	-2.1	16,128	-0.01%
2023/05/15	1	28.45	1.1	28.79	28.25	-0.1	15,914	0.00%
2023/05/12	6.1	28.68	6	28.86	28.90	0.1	15,819	0.00%
2023/05/11	0	0.00	0	28.00	27.60	0	15,633	0.00%
2023/05/10	0	28.00	0	0.00	28.70	0	15,490	0.00%
2023/05/09	5	28.51	8.3	28.77	28.30	-3.3	15,422	-0.02%
2023/05/08	3	28.98	2.4	28.65	29.05	0.6	15,075	0.00%
2023/05/05	0	0.00	0.1	27.73	27.55	-0.1	14,817	0.00%
2023/05/04	5	27.30	5	27.40	27.30	0	14,790	0.00%
2023/05/03	4	27.50	5	27.72	27.80	-1	14,691	-0.01%
2023/05/02	9	28.60	6	28.43	27.90	3	14,583	0.02%
2023/04/28	55.4	29.12	13.2	28.48	28.35	42.2	14,402	0.29%
2023/04/27	0.1	28.20	5	28.00	28.35	-4.9	13,940	-0.04%
2023/04/26	0.1	27.30	0	0.00	27.45	0.1	13,822	0.00%
2023/04/25	0	0.00	0	27.35	27.50	0	13,773	0.00%
2023/04/24	0	0.00	3	28.05	28.20	-3	13,620	-0.02%
2023/04/21	2.3	27.81	2.2	26.92	27.15	0.1	13,523	0.00%
2023/04/20	15.3	28.58	11.5	29.11	28.05	3.8	13,359	0.03%
2023/04/19	10	28.93	16.5	29.00	29.15	-6.5	13,065	-0.05%
2023/04/18	2	27.53	0	0.00	27.55	2	12,729	0.02%
2023/04/17	2	27.55	10.2	27.81	27.80	-8.2	12,594	-0.07%
2023/04/14	25.2	29.21	7	29.41	28.45	18.2	12,356	0.15%
2023/04/13	15	28.52	9	28.97	28.45	6	11,708	0.05%
2023/04/12	3	27.68	5	27.85	27.90	-2	11,113	-0.02%
2023/04/11	2	27.08	7	27.14	27.30	-5	10,935	-0.05%
2023/04/10	6	27.67	19	27.53	27.60	-13	10,778	-0.12%
2023/04/07	3	26.90	0	0.00	26.75	3	10,380	0.03%
2023/04/06	6	27.27	7	27.32	27.25	-1	10,281	-0.01%
2023/03/31	1	26.65	0	0.00	26.65	1	9,952	0.01%
2023/03/30	1	26.60	5.1	26.61	26.80	-4.1	9,795	-0.04%
2023/03/29	16	26.50	16	26.52	26.35	0	9,680	0.00%
2023/03/28	8	26.25	12	26.23	26.30	-4	9,525	-0.04%
2023/03/27	31	27.83	20	28.00	27.35	11	9,203	0.12%
2023/03/24	41	27.78	68	28.04	28.00	-27	8,878	-0.30%
2023/03/23	62	27.37	53.9	27.37	27.55	8.1	7,866	0.10%
2023/03/22	20	25.55	32	25.89	26.75	-12	5,732	-0.21%
2023/03/21	34.9	23.21	15.8	24.20	24.35	19.1	4,907	0.39%
2023/03/20	3.3	22.01	5	22.02	22.15	-1.7	4,181	-0.04%
2023/03/17	1.1	21.82	2	21.33	21.55	-0.9	4,058	-0.02%
2023/03/16	20.2	21.70	7.1	21.66	21.70	13.2	3,922	0.34%
2023/03/15	4	21.98	21	21.89	21.90	-17	3,765	-0.45%
2023/03/14	7.2	20.81	4.1	20.95	20.70	3.2	3,442	0.09%
2023/03/13	5.1	20.21	5.3	21.05	20.50	-0.2	3,491	-0.01%
2023/03/10	5.2	21.29	8	21.07	21.00	-2.8	3,717	-0.08%
2023/03/09	5	20.25	2.1	20.01	20.15	2.9	3,635	0.08%
2023/03/07	1	19.85	0	0.00	19.80	1	3,585	0.03%
2023/03/06	0	0.00	3	19.70	19.80	-3	3,550	-0.08%
2023/03/02	0	0.00	0.1	19.30	19.00	-0.1	3,546	0.00%
2023/03/01	0	0.00	4	19.38	19.45	-4	3,520	-0.11%
2023/02/24	0.3	19.05	0.2	19.27	19.10	0.1	3,526	0.00%
2023/02/23	0	0.00	0	19.25	19.05	0	3,634	0.00%
2023/02/22	0	0.00	0	19.05	18.85	0	3,662	0.00%
2023/02/21	1	19.30	0	0.00	19.20	1	3,674	0.03%
2023/02/16	0	0.00	0	18.95	19.00	0	3,760	0.00%
2023/02/15	0	0.00	1	18.85	18.70	-1	3,843	-0.03%
2023/02/14	0.5	18.65	0	0.00	18.80	0.5	3,817	0.01%
2023/02/10	0.2	18.45	0	0.00	18.60	0.2	4,006	0.00%
2023/02/03	0	0.00	10	18.70	18.50	-10	4,902	-0.20%
2023/02/02	0.5	18.50	0	0.00	18.50	0.5	4,906	0.01%
2023/02/01	0	0.00	0	18.90	18.00	0	4,901	0.00%
2023/01/31	0.1	17.85	0	0.00	18.00	0.1	4,956	0.00%
2023/01/09	10	17.85	0	0.00	17.75	10	5,558	0.18%
2023/01/03	0	0.00	8.2	17.90	17.90	-8.2	5,710	-0.14%
2022/12/29	0	0.00	1	18.30	18.35	-1	5,747	-0.02%
2022/12/28	2.2	18.34	0	0.00	18.15	2.2	5,802	0.04%
2022/12/26	0	0.00	2	17.75	18.50	-2	5,908	-0.03%
2022/12/23	0	0.00	0.1	18.00	17.90	-0.1	5,876	0.00%
2022/12/20	0	0.00	0.4	18.31	17.80	-0.4	5,933	-0.01%
2022/12/19	0	0.00	0.6	18.58	18.30	-0.6	5,925	-0.01%
2022/12/16	2	19.15	0.1	19.20	18.90	1.9	5,886	0.03%
2022/12/15	76.8	19.40	89.1	19.58	19.55	-12.3	5,836	-0.21%
2022/12/14	2	18.95	0	0.00	19.05	2	5,691	0.04%
2022/12/13	0.1	19.20	0	0.00	18.90	0.1	5,729	0.00%
2022/12/12	0	19.05	0	18.95	19.05	0	5,746	0.00%
2022/12/09	1	19.05	6.1	19.13	19.05	-5.1	5,803	-0.09%
2022/12/08	0.6	19.25	0.3	19.05	19.40	0.3	5,866	0.01%
2022/12/07	2.4	19.25	0	0.00	19.10	2.4	6,200	0.04%
2022/12/06	0	0.00	5	19.10	19.05	-5	6,314	-0.08%
2022/12/05	10	19.05	1.7	19.52	19.20	8.3	6,362	0.13%
2022/12/02	12.7	19.96	8.5	19.79	19.85	4.2	6,552	0.06%
2022/12/01	21	18.86	33	19.01	19.05	-12	6,514	-0.18%
2022/11/30	1	18.05	1	18.00	18.05	0	6,424	0.00%
2022/11/29	0.9	18.00	3.1	18.12	18.10	-2.3	6,396	-0.04%
2022/11/28	1	18.05	5	17.80	17.85	-4	6,334	-0.06%
2022/11/25	13	18.39	30	18.35	18.10	-17	6,304	-0.27%
2022/11/24	5.2	17.51	5.2	17.79	17.95	0	6,217	0.00%
2022/11/23	4	17.81	0.3	17.93	17.75	3.7	6,138	0.06%
2022/11/22	8	18.05	0	18.15	17.95	8	6,105	0.13%
2022/11/21	19.9	18.21	0	0.00	18.35	19.9	6,049	0.33%
2022/11/18	0	0.00	10	17.80	17.60	-10	5,927	-0.17%
2022/11/16	0	0.00	0.3	18.12	17.75	-0.3	5,843	-0.01%
2022/11/15	0	0.00	0	18.45	18.30	0	5,767	0.00%
2022/11/11	0	0.00	0	18.85	18.55	0	5,684	0.00%
2022/11/10	0	0.00	6.4	18.95	18.75	-6.4	5,613	-0.11%
2022/11/09	3	19.20	3	19.00	19.00	0	5,579	0.00%
2022/11/08	5.2	19.14	5	19.00	19.00	0.2	5,488	0.00%
2022/11/07	0.4	19.15	0.3	19.30	19.10	0.1	5,360	0.00%
2022/11/04	0	19.20	0	0.00	19.30	0	5,225	0.00%
2022/11/03	2.1	19.14	0	0.00	18.80	2.1	5,022	0.04%
2022/11/02	10	18.40	13.2	19.16	18.80	-3.2	4,812	-0.07%
2022/11/01	1.5	18.31	3.3	18.27	18.70	-1.9	4,474	-0.04%
2022/10/31	0	0.00	5	17.90	17.85	-5	4,282	-0.12%
2022/10/28	5	17.49	0	0.00	17.35	5	4,242	0.12%
2022/10/27	0.2	17.75	9	17.78	17.90	-8.8	4,207	-0.21%
2022/10/26	5	17.40	0.4	17.17	16.95	4.6	4,138	0.11%
2022/10/25	3.2	17.83	0	0.00	17.60	3.2	4,058	0.08%
2022/10/24	5.1	17.85	6	17.69	17.80	-0.9	4,007	-0.02%
2022/10/21	5	17.15	0	0.00	17.00	5	3,889	0.13%
2022/10/20	13	17.66	13.1	17.59	17.50	-0.1	3,828	0.00%
2022/10/19	2.1	17.56	3	17.92	17.45	-0.9	3,618	-0.02%
2022/10/18	1	18.00	0	18.05	17.70	1	3,549	0.03%
2022/10/17	5.6	17.92	6	18.18	18.20	-0.4	3,478	-0.01%
2022/10/14	1	17.90	5	17.90	18.00	-4	3,377	-0.12%
2022/10/13	5	16.85	0	0.00	16.75	5	3,314	0.15%
2022/10/12	5.3	17.37	5	17.75	18.15	0.3	3,232	0.01%
2022/10/11	5.1	17.35	5	17.65	17.60	0.1	3,191	0.00%
2022/10/07	2	17.90	2.5	18.01	17.95	-0.5	3,163	-0.02%
2022/10/05	5	18.10	8	17.78	17.65	-3	3,084	-0.10%
2022/10/04	0	0.00	3	17.77	17.95	-3	3,012	-0.10%
2022/10/03	2	16.45	0	0.00	17.00	2	2,868	0.07%
2022/09/29	0	0.00	5	17.10	16.80	-5	2,836	-0.18%
2022/09/28	0	0.00	3	16.35	16.40	-3	2,791	-0.11%
2022/09/26	0	0.00	4	16.45	16.20	-4	2,733	-0.15%
2022/09/22	0.2	17.07	0	0.00	17.35	0.2	2,681	0.01%
2022/09/21	0	0.00	4.4	16.91	16.85	-4.4	2,643	-0.17%
2022/09/20	5	17.35	0	0.00	17.25	5	2,612	0.19%
2022/09/19	0	0.00	24.4	16.89	16.80	-24.4	2,547	-0.96%
2022/09/16	0	0.00	30	17.80	17.30	-30	2,490	-1.20%
2022/09/15	0	0.00	1	18.10	17.85	-1	2,403	-0.04%
2022/09/14	31	18.39	13	18.28	18.20	18	2,290	0.79%
2022/09/13	12.3	18.09	6.4	18.16	17.95	5.9	1,901	0.31%
2022/09/12	17	18.16	1	17.85	17.85	16	1,695	0.94%
2022/09/08	3	17.97	25.1	17.87	18.00	-22.1	1,559	-1.42%
2022/09/07	19.3	17.68	13	17.80	17.90	6.3	1,181	0.54%
2022/09/06	16	16.37	4	16.64	16.75	12	709	1.69%
2022/09/05	5.1	15.30	5	15.25	15.25	0.1	510	0.02%
2022/08/26	0.3	15.60	7	15.80	15.70	-6.7	502	-1.34%
2022/08/25	1	15.80	0	0.00	15.80	1	495	0.20%
2022/08/24	0.3	15.80	0	0.00	15.90	0.3	497	0.05%
2022/08/23	1	15.60	0.1	15.75	15.60	0.9	484	0.19%
2022/08/22	2	15.75	0	0.00	15.70	2	483	0.41%
2022/08/17	0	15.30	0	0.00	15.60	0	454	0.00%
2022/08/12	0	0.00	0.1	15.05	14.95	-0.1	394	-0.02%
2022/08/11	0	0.00	0	15.05	14.95	0	384	-0.01%
2022/08/10	0	0.00	0	14.95	14.85	0	380	0.00%
2022/08/08	0.5	14.60	0	0.00	14.70	0.5	378	0.13%
2022/08/05	3	14.88	0	0.00	14.80	3	377	0.80%
2022/07/01	0	0.00	3.2	14.29	13.90	-3.2	396	-0.81%
2022/06/30	0	0.00	0.3	14.75	14.65	-0.3	385	-0.08%
2022/06/29	0	0.00	0.1	14.90	14.80	-0.1	382	-0.02%
2022/06/24	0.6	15.00	0	0.00	15.10	0.6	384	0.16%
2022/05/16	0	0.00	10	14.95	14.95	-10	454	-2.20%
2022/05/05	1	15.60	0	0.00	15.65	1	506	0.20%
2022/04/19	20	16.40	0	0.00	16.35	20	553	3.61%
2022/03/25	0	0.00	0.3	16.35	16.00	-0.3	755	-0.04%
2022/03/23	0	0.00	2	16.20	16.25	-2	756	-0.26%
2022/03/22	0	0.00	0	16.35	16.20	0	771	0.00%
2022/03/18	0	0.00	1	16.05	15.95	-1	793	-0.13%
2022/03/17	0.9	16.10	0	0.00	16.20	0.9	800	0.11%
2022/03/16	0	0.00	0	16.05	15.90	0	803	0.00%
2022/03/15	0	0.00	0.1	15.95	15.80	-0.1	823	-0.01%
2022/03/14	0.5	16.00	0	0.00	16.05	0.5	828	0.06%
2022/03/10	0	0.00	1	16.10	16.10	-1	834	-0.12%
2022/03/08	1	15.75	0.1	15.99	15.55	0.9	840	0.11%
2022/03/07	0.1	16.10	0	0.00	16.05	0.1	836	0.01%
2022/02/25	0	0.00	0	16.65	16.35	0	851	0.00%
2022/02/23	0	16.80	0	0.00	16.90	0	852	0.00%
2022/02/21	0	0.00	0.3	17.79	17.10	-0.3	886	-0.04%
2022/02/18	0	0.00	0.1	17.25	17.05	-0.1	908	-0.01%
2022/02/17	0	0.00	0.1	17.13	16.90	-0.1	909	-0.01%
2022/02/15	0	0.00	0	17.56	16.85	0	932	0.00%
2022/02/14	0.3	16.70	0	0.00	16.90	0.3	932	0.03%
2022/02/11	6	17.10	0.1	17.25	17.10	5.9	930	0.63%
2022/02/10	4	16.90	0.2	16.95	16.80	3.8	909	0.42%
2022/02/09	0	0.00	10	16.35	16.40	-10	886	-1.13%
2022/02/07	0.5	16.00	0	0.00	16.10	0.5	891	0.06%
2022/01/24	0	0.00	26	15.83	16.00	-26	893	-2.91%
2022/01/21	19	16.20	0.1	16.40	16.10	18.9	896	2.10%
2022/01/19	0	0.00	55.2	16.32	16.40	-55.2	900	-6.13%
2022/01/18	55	16.72	0.1	16.75	16.60	54.9	903	6.08%
2022/01/17	0.1	16.30	0	0.00	16.35	0.1	898	0.01%
2022/01/14	0	0.00	61	16.15	16.10	-61	900	-6.77%
2022/01/13	0	0.00	0.2	16.50	16.35	-0.2	895	-0.02%
2022/01/12	0.3	16.30	0	0.00	16.40	0.3	896	0.03%
2022/01/11	0	0.00	0.4	16.55	16.40	-0.4	899	-0.04%
2022/01/10	1	16.80	0	0.00	16.80	1	890	0.11%
2022/01/07	0	0.00	0	17.00	16.85	0	883	0.00%
2022/01/04	0	0.00	1	17.30	17.40	-1	851	-0.12%
2022/01/03	0	0.00	0	17.75	16.95	0	823	0.00%
2021/12/30	0.4	17.00	10	17.05	17.10	-9.6	826	-1.16%
2021/12/29	2	17.15	0	0.00	17.15	2	826	0.25%
2021/12/28	14	17.36	1	17.25	17.30	13	731	1.78%
2021/12/27	0.4	17.20	0	0.00	17.35	0.4	738	0.06%
2021/12/24	35	17.22	0	0.00	17.15	35	742	4.72%
2021/12/23	25.3	17.03	0	0.00	17.05	25.3	730	3.46%
2021/12/21	0	0.00	0	17.10	16.80	0	742	0.00%
2021/12/20	0	0.00	0.1	16.90	16.75	-0.1	749	-0.01%
2021/12/17	0	0.00	0	17.31	16.85	0	749	0.00%
2021/12/15	0	0.00	0.1	17.10	17.00	-0.1	733	-0.01%
2021/12/13	0	0.00	2	17.05	17.10	-2	723	-0.28%
2021/12/06	1.1	16.55	0	0.00	16.55	1.1	697	0.16%
2021/12/03	0	16.60	0	17.29	16.65	0	706	-0.01%
2021/12/01	0.2	16.80	0	0.00	16.90	0.2	717	0.03%
2021/11/30	1	16.70	0	0.00	16.70	1	715	0.14%
2021/11/29	0	0.00	0.2	16.66	16.30	-0.2	715	-0.02%
2021/11/26	0	0.00	0.1	17.00	16.50	-0.1	710	-0.02%
2021/11/25	0.2	16.85	0.4	17.05	16.90	-0.1	705	-0.01%
2021/11/24	0	0.00	0.1	17.29	16.90	-0.1	704	-0.01%
2021/11/23	0	0.00	0.6	17.02	16.85	-0.6	708	-0.08%
2021/11/19	0	0.00	0.1	17.00	16.90	-0.1	708	-0.01%
2021/11/18	1.2	17.46	2.1	17.35	17.15	-0.9	702	-0.13%
2021/11/17	0.5	17.04	0	0.00	17.00	0.5	686	0.07%
2021/11/16	1	16.60	0.1	16.95	16.70	0.9	666	0.14%
2021/11/15	0.1	16.70	0	0.00	16.70	0.1	668	0.01%
2021/11/11	0	0.00	0	16.77	16.40	0	670	-0.01%
2021/11/10	0	0.00	1	16.50	16.35	-1	680	-0.15%
2021/11/09	0.1	16.20	0	0.00	16.25	0.1	708	0.02%
2021/11/08	1.4	16.17	0.4	16.45	16.20	1	709	0.14%
2021/11/05	0	0.00	0.5	17.18	16.30	-0.5	731	-0.07%
2021/11/04	0.5	16.30	0	0.00	16.40	0.5	761	0.06%
2021/11/03	0.7	16.20	0	0.00	16.35	0.7	796	0.09%
2021/10/28	0	16.30	0	0.00	16.35	0	950	0.00%
2021/10/27	0	16.20	0	0.00	16.25	0	957	0.00%
2021/10/22	0	0.00	0	16.50	15.75	0	1,063	0.00%
2021/10/21	1	15.55	0.1	16.10	15.55	0.9	1,111	0.08%
2021/10/20	0	0.00	0	15.80	15.60	0	1,208	0.00%
2021/10/19	1.1	15.59	0	0.00	15.65	1.1	1,246	0.09%
2021/10/07	0	0.00	4	15.30	15.35	-4	1,555	-0.26%
2021/10/04	2	14.95	0.4	15.05	14.90	1.6	1,898	0.09%
2021/10/01	0	0.00	0.1	15.80	15.65	-0.1	1,930	-0.01%
2021/09/29	0	0.00	12	15.95	15.95	-12	2,005	-0.60%
2021/09/27	0.5	16.35	0	0.00	16.45	0.5	2,163	0.02%
2021/09/08	0	0.00	10	16.25	16.15	-10	2,815	-0.36%
2021/09/06	0	0.00	50.8	16.69	16.70	-50.8	2,825	-1.80%
2021/09/03	0.3	17.20	0	0.00	17.30	0.3	2,820	0.01%
2021/09/02	0	0.00	0	17.30	17.10	0	2,830	0.00%
2021/08/31	0.2	17.20	0.2	17.35	17.35	0	2,848	0.00%
2021/08/30	10	17.20	0.1	17.50	17.25	9.9	2,863	0.35%
2021/08/27	5	17.24	1	17.15	17.15	4	2,884	0.14%
2021/08/26	0	0.00	0.2	17.29	17.05	-0.2	2,887	-0.01%
2021/08/23	35	16.80	0	17.00	16.85	35	2,924	1.20%
2021/08/20	0	0.00	0.3	16.50	16.35	-0.3	2,926	-0.01%
2021/08/19	0	0.00	0.3	16.50	16.35	-0.3	2,936	-0.01%
2021/08/18	0.9	16.40	0	0.00	16.85	0.9	2,938	0.03%
2021/08/17	0	0.00	0.3	16.67	16.15	-0.3	2,941	-0.01%
2021/08/13	1.2	17.01	123	16.71	16.80	-121.8	2,937	-4.15%	大賣/鉅額交易
2021/08/12	0.2	17.35	0	0.00	17.40	0.2	2,917	0.01%
2021/08/11	1.5	17.53	0	17.40	17.25	1.5	2,930	0.05%
2021/08/10	1	17.45	0	0.00	17.50	1	2,947	0.03%
2021/08/09	2	18.30	0	0.00	18.05	2	2,958	0.07%
2021/08/06	2	18.88	0	0.00	18.75	2	2,951	0.07%
2021/08/05	0	0.00	0.3	19.10	19.25	-0.3	2,943	-0.01%
2021/08/04	2	19.10	0.1	19.25	19.10	2	2,909	0.07%
2021/08/03	0.1	18.75	0.1	19.20	19.00	0	2,956	0.00%
2021/08/02	0.4	18.92	0	0.00	19.00	0.4	2,978	0.01%
2021/07/30	3	19.40	3	19.00	18.85	0	2,998	0.00%
2021/07/28	1.2	18.97	0.2	19.50	19.35	1	3,018	0.03%
2021/07/27	8	20.58	0.4	20.51	20.20	7.6	3,059	0.25%
2021/07/26	70.6	20.66	4	20.63	20.70	66.6	3,114	2.14%
2021/07/23	72.1	20.31	1	20.05	20.10	71.1	3,404	2.09%
2021/07/22	4.1	20.01	7	19.85	20.10	-2.9	3,434	-0.08%
2021/07/21	2.1	19.31	2.4	19.30	19.15	-0.3	3,477	-0.01%
2021/07/20	3	19.83	2.4	20.18	19.90	0.6	3,496	0.02%
2021/07/16	6.5	20.22	0	0.00	20.10	6.5	3,887	0.17%
2021/07/15	3	20.35	1	20.20	20.35	2	3,961	0.05%
2021/07/14	1	19.65	5.3	20.36	20.45	-4.3	4,053	-0.11%
2021/07/13	6	20.33	2.2	20.60	19.95	3.9	4,109	0.09%
2021/07/12	4.8	20.33	6	20.21	20.30	-1.2	4,051	-0.03%
2021/07/09	20	19.90	0	0.00	19.55	20	3,959	0.51%
2021/07/07	5	19.20	20	19.30	19.20	-15	4,017	-0.37%
2021/07/06	2	19.65	0	0.00	19.65	2	4,113	0.05%
2021/07/05	0	0.00	1	19.95	19.95	-1	4,146	-0.02%
2021/07/02	0.6	19.28	0	0.00	19.35	0.6	4,104	0.01%
2021/07/01	0.4	19.33	0	0.00	18.85	0.4	4,254	0.01%
2021/06/29	0	0.00	0.5	19.30	19.05	-0.5	4,291	-0.01%
2021/06/28	0.5	19.30	0	0.00	19.30	0.5	4,334	0.01%
2021/06/24	0	0.00	0.2	19.94	19.60	-0.2	4,372	0.00%
2021/06/23	1.2	19.99	1	20.00	19.95	0.2	4,363	0.00%
2021/06/22	1	19.10	1	19.15	19.10	0	4,258	0.00%
2021/06/21	5	18.40	2	19.28	19.55	3	4,263	0.07%
2021/06/16	20	18.20	0	0.00	18.00	20	5,225	0.38%
2021/06/11	0	0.00	0.3	18.65	17.85	-0.3	5,529	-0.01%
2021/06/09	0	0.00	5	18.05	17.70	-5	5,657	-0.09%
2021/06/07	0	0.00	20	17.50	17.70	-20	6,051	-0.33%
2021/06/04	0	0.00	0.2	17.80	17.65	-0.2	6,048	0.00%
2021/06/02	0.5	17.30	3.2	17.56	17.40	-2.7	6,045	-0.04%
2021/06/01	0.2	17.50	0.4	18.79	17.75	-0.2	6,066	0.00%
2021/05/31	0	0.00	0.2	17.75	17.35	-0.2	6,100	0.00%
2021/05/25	0.4	16.68	0.2	16.90	16.75	0.2	6,304	0.00%
2021/05/21	0.3	16.10	0	0.00	16.15	0.3	6,324	0.01%
2021/05/20	0	0.00	0.4	16.00	15.65	-0.4	6,345	-0.01%
2021/05/18	0.4	15.25	0	0.00	15.80	0.4	6,355	0.01%
2021/05/14	20	16.10	0	0.00	15.70	20	6,299	0.32%
2021/05/13	0	0.00	0	16.00	15.85	0	6,295	0.00%
2021/05/12	0	0.00	5	15.74	15.75	-5	6,264	-0.08%
2021/05/11	5	16.95	0	18.07	17.05	5	6,198	0.08%
2021/05/10	0	0.00	0.1	18.40	18.20	-0.1	6,170	0.00%
2021/05/06	0.1	17.70	0	0.00	17.80	0.1	6,212	0.00%
2021/05/05	2	18.00	0.5	18.15	18.00	1.5	6,214	0.02%
2021/05/04	1	17.30	10.3	17.65	18.10	-9.3	6,179	-0.15%
2021/05/03	4	19.04	5.3	20.10	19.05	-1.3	6,082	-0.02%
2021/04/29	2.1	21.48	4	20.55	20.50	-1.9	5,987	-0.03%
2021/04/28	2.3	20.87	2	20.93	21.00	0.3	5,612	0.00%
2021/04/27	1.5	20.87	0	0.00	21.00	1.5	5,568	0.03%
2021/04/26	0	0.00	5	20.50	20.40	-5	5,476	-0.09%
2021/04/23	1.2	20.47	1.2	20.62	20.70	0	5,424	0.00%
2021/04/22	5.7	22.15	2.8	21.99	21.00	2.9	5,370	0.05%
2021/04/21	3.3	20.79	2.1	20.64	21.10	1.2	5,014	0.02%
2021/04/20	0	0.00	1	20.80	20.60	-1	4,902	-0.02%
2021/04/19	0.5	20.45	1.2	20.74	20.55	-0.7	4,803	-0.01%
2021/04/16	5	20.20	5	20.25	20.20	0	4,730	0.00%
2021/04/15	0.5	19.55	10	19.55	19.70	-9.5	4,667	-0.20%
2021/04/14	6.1	19.21	1	19.20	19.10	5.1	4,701	0.11%
2021/04/13	0.1	19.05	0.4	20.20	19.55	-0.3	4,846	-0.01%
2021/04/12	5	20.35	0.2	21.07	20.25	4.8	4,840	0.10%
2021/04/09	8	19.90	6.2	20.00	19.95	1.8	4,755	0.04%
2021/04/08	0.8	20.12	10	20.05	20.00	-9.2	4,720	-0.20%
2021/04/07	5	19.85	8	19.89	20.15	-3	4,651	-0.06%
2021/04/06	6	19.20	0	0.00	19.20	6	4,490	0.13%
2021/03/31	10	19.20	0	0.00	18.85	10	4,447	0.22%
2021/03/30	3	19.00	1	19.15	19.05	2	4,514	0.04%
2021/03/29	2	19.05	0	0.00	19.00	2	4,471	0.04%
2021/03/26	0	0.00	0.2	19.25	19.05	-0.2	4,443	0.00%
2021/03/25	1	19.25	1	19.00	18.90	0	4,401	0.00%
2021/03/24	0	0.00	0.1	19.70	19.15	-0.1	4,309	0.00%
2021/03/23	4.1	19.88	10	19.87	19.45	-6	4,205	-0.14%
2021/03/22	0	21.40	101.8	20.80	20.75	-101.8	3,963	-2.57%	大賣/鉅額交易
2021/03/19	114.2	19.94	7	20.31	21.15	107.2	3,608	2.97%	大買/鉅額交易
2021/03/18	1.1	19.32	3	19.30	19.25	-1.9	3,134	-0.06%
2021/03/17	5.8	19.48	6	19.68	19.55	-0.2	3,085	-0.01%
2021/03/16	1	18.90	3	18.65	18.65	-2	2,891	-0.07%
2021/03/15	0	0.00	0.2	19.25	19.05	-0.2	2,842	-0.01%
2021/03/12	14	19.19	1	19.05	18.95	13	2,795	0.47%
2021/03/11	1	18.28	1	18.35	18.40	0	2,585	0.00%
2021/03/10	0.5	17.59	0	0.00	17.80	0.5	2,525	0.02%
2021/03/08	0.4	17.40	0	18.80	17.55	0.3	2,565	0.01%
2021/03/05	1	18.05	0.1	18.00	17.70	0.9	2,574	0.04%
2021/03/04	0.2	17.85	1.2	17.97	17.95	-1	2,557	-0.04%
2021/03/03	0	17.67	10	17.70	17.80	-10	2,530	-0.39%
2021/03/02	1	17.30	0	0.00	17.40	1	2,576	0.04%
2021/02/26	10.1	17.50	0	19.00	17.75	10.1	2,583	0.39%
2021/02/25	7	17.95	6.2	18.17	17.75	0.8	2,587	0.03%
2021/02/24	0	0.00	30	17.55	17.55	-30	2,450	-1.22%
2021/02/23	0	0.00	1	17.95	17.90	-1	2,465	-0.04%
2021/02/22	0.5	17.70	0	0.00	17.80	0.5	2,444	0.02%
2021/02/19	0.3	17.20	0	0.00	17.55	0.3	2,422	0.01%
2021/02/18	0	0.00	0.2	17.35	17.20	-0.2	2,416	-0.01%
2021/02/17	0.7	16.80	0	0.00	16.90	0.7	2,411	0.03%
2021/02/01	0	0.00	0.2	16.00	15.80	-0.2	2,502	-0.01%
2021/01/29	0	0.00	0	16.35	16.20	0	2,481	0.00%
2021/01/27	0	0.00	4	16.40	17.90	-4	2,459	-0.16%
2021/01/25	0	0.00	0	16.30	16.40	0	2,446	0.00%
2021/01/22	0	16.30	1	16.35	16.35	-1	2,459	-0.04%
2021/01/21	0.5	16.15	1	16.65	16.25	-0.5	2,469	-0.02%
2021/01/20	0	0.00	1.3	17.06	16.45	-1.3	2,477	-0.05%
2021/01/19	0.9	17.20	3	17.48	17.30	-2.1	2,477	-0.08%
2021/01/18	3.5	17.17	2	17.35	17.30	1.5	2,499	0.06%
2021/01/11	0	0.00	0.1	17.88	17.60	-0.1	2,713	0.00%
2021/01/08	0.2	17.90	2	18.25	18.00	-1.8	2,921	-0.06%
2021/01/07	2.3	18.33	1	19.25	18.35	1.3	3,254	0.04%
2021/01/06	13.1	19.16	6.3	19.16	19.00	6.9	3,299	0.21%
2021/01/05	2	18.65	10	18.60	18.70	-8	3,184	-0.25%
2021/01/04	0	0.00	0.1	18.80	18.50	-0.1	3,161	0.00%
2020/12/30	0	0.00	2	17.85	17.95	-2	3,482	-0.06%
2020/12/28	0.1	17.65	0	0.00	18.05	0.1	3,514	0.00%
2020/12/25	0	0.00	0.2	17.75	17.60	-0.2	3,500	-0.01%
2020/12/24	13	18.17	1.1	18.11	17.95	11.9	3,481	0.34%
2020/12/21	0	0.00	0.2	17.20	17.05	-0.2	3,348	-0.01%
2020/12/15	0.2	16.80	1	17.05	16.70	-0.8	3,340	-0.02%
2020/12/14	0.5	17.20	0	0.00	17.30	0.5	3,373	0.02%
2020/12/11	0	0.00	1	17.35	17.05	-1	3,375	-0.03%
2020/12/10	0	0.00	0.5	18.14	17.70	-0.5	3,330	-0.02%
2020/12/09	0.2	18.20	0	0.00	18.30	0.2	3,297	0.01%
2020/12/08	0	0.00	1	18.40	18.35	-1	3,324	-0.03%
2020/12/07	1.5	18.58	0	0.00	18.70	1.5	3,305	0.04%
2020/12/04	0	0.00	2	18.33	18.30	-2	3,207	-0.06%
2020/12/03	1.2	18.20	1	18.50	18.35	0.2	3,191	0.01%
2020/12/02	0.8	18.10	0	0.00	18.20	0.8	3,210	0.03%
2020/11/30	0	18.30	0	0.00	18.40	0	3,246	0.00%
2020/11/27	0	0.00	0	18.70	18.55	0	3,251	0.00%
2020/11/26	5	18.80	0	0.00	18.75	5	3,326	0.15%
2020/11/24	0.9	18.00	0	0.00	18.10	0.9	3,335	0.03%
2020/11/23	1	18.00	0	0.00	18.10	1	3,336	0.03%
2020/11/20	0.9	17.50	0	0.00	17.95	0.9	3,331	0.03%
2020/11/13	0	0.00	0.1	17.70	17.55	-0.1	3,467	0.00%
2020/11/06	0	0.00	2	17.38	17.35	-2	3,617	-0.06%
2020/11/05	0.5	17.20	0	0.00	17.45	0.5	3,645	0.01%
2020/11/04	2	17.75	2	17.40	17.40	0	3,672	0.00%
2020/11/03	0.6	17.50	0	0.00	17.60	0.6	3,743	0.02%
2020/11/02	0	0.00	1.1	17.32	17.20	-1.1	3,760	-0.03%
2020/10/30	2.1	17.41	0	0.00	17.65	2.1	3,788	0.06%
2020/10/29	0	0.00	1	17.85	17.85	-1	3,819	-0.03%
2020/10/27	1.5	18.35	1	18.80	18.50	0.5	3,932	0.01%
2020/10/23	1	18.90	0.1	19.10	18.95	0.9	4,222	0.02%
2020/10/22	0	0.00	0.4	19.45	19.30	-0.4	4,382	-0.01%
2020/10/20	5	19.25	5	18.90	19.00	0	4,356	0.00%
2020/10/19	1	19.40	0	0.00	19.45	1	4,317	0.02%
2020/10/16	16.3	19.40	10	19.50	18.80	6.3	4,208	0.15%
2020/10/15	0	0.00	2	19.92	19.10	-2	4,026	-0.05%
2020/10/14	2	19.25	3	19.03	19.00	-1	3,739	-0.03%
2020/10/08	0	0.00	1	18.30	18.10	-1	3,520	-0.03%
2020/10/07	2	18.05	12	17.95	18.20	-10	3,418	-0.29%
2020/10/06	0	0.00	1	17.75	17.75	-1	3,117	-0.03%
2020/10/05	0	0.00	0	16.30	16.15	0	3,063	0.00%
2020/09/30	0.3	16.30	0	0.00	16.40	0.3	3,074	0.01%
2020/09/25	0	15.80	0	0.00	15.90	0	3,145	0.00%
2020/09/22	0	0.00	0.1	16.95	16.80	-0.1	3,178	0.00%
2020/09/18	0.2	16.80	1	16.85	16.90	-0.8	3,216	-0.03%
2020/09/17	0.7	16.70	0	0.00	16.80	0.7	3,225	0.02%
2020/09/16	0.1	16.50	0	0.00	16.60	0.1	3,184	0.00%
2020/09/14	2.2	16.24	2	16.25	16.20	0.2	3,202	0.01%
2020/09/10	0	0.00	0.1	16.90	16.75	-0.1	3,199	0.00%
2020/09/09	0	0.00	0	17.00	17.00	0	3,196	0.00%
2020/09/03	0	0.00	8	16.73	17.15	-8	3,416	-0.23%
2020/09/01	16	17.39	6	17.08	16.95	10	3,364	0.30%
2020/08/31	0	0.00	2.3	16.82	17.20	-2.3	3,295	-0.07%
2020/08/28	7	16.64	8	16.73	16.75	-1	3,238	-0.03%
2020/08/26	0	0.00	2	16.50	16.25	-2	3,167	-0.06%
2020/08/24	0.7	15.90	0	0.00	16.05	0.7	3,145	0.02%
2020/08/21	2	16.30	0	0.00	16.00	2	3,234	0.06%
2020/08/20	0.1	16.00	0	0.00	16.10	0.1	3,219	0.00%
2020/08/19	0	0.00	2	16.70	16.20	-2	3,110	-0.06%
2020/08/18	0.5	16.55	0	0.00	16.65	0.5	3,070	0.02%
2020/08/17	8	16.97	11	17.19	16.90	-3	3,026	-0.10%
2020/08/14	2	16.35	0	0.00	16.25	2	2,873	0.07%
2020/08/12	0.2	16.30	0	0.00	16.35	0.2	2,815	0.01%
2020/08/11	0	0.00	0.3	15.90	15.75	-0.3	2,784	-0.01%
2020/08/07	0.3	16.50	3	16.70	16.55	-2.7	2,711	-0.10%
2020/08/04	5	16.30	0	0.00	16.10	5	2,546	0.20%
2020/08/03	3	16.47	1	16.40	16.30	2	2,499	0.08%
2020/07/31	0	0.00	1	15.85	15.70	-1	2,407	-0.04%
2020/07/29	0	0.00	1	15.75	14.85	-1	2,288	-0.04%
2020/07/24	0	0.00	10	14.40	14.35	-10	1,926	-0.52%
2020/07/20	33	14.24	23	14.27	14.60	10	1,798	0.56%
2020/07/17	6	14.10	6	13.75	13.75	0	1,730	0.00%
2020/06/22	0	0.00	2	13.45	13.30	-2	1,698	-0.12%
2020/06/11	0	0.00	3	13.65	13.30	-3	1,778	-0.17%
2020/06/10	1	13.85	0	0.00	14.00	1	1,754	0.06%
2020/06/05	0	0.00	0.2	13.70	13.45	-0.2	1,570	-0.01%
2020/06/02	0	0.00	1	13.25	13.25	-1	1,551	-0.06%
2020/06/01	0	0.00	10	13.38	13.30	-10	1,555	-0.64%
2020/05/29	0	0.00	1	13.00	13.20	-1	1,554	-0.06%
2020/05/28	5	13.57	0	0.00	13.20	5	1,539	0.32%
2020/05/15	0	0.00	5	12.60	12.40	-5	1,422	-0.35%
2020/05/13	3	12.83	0	0.00	12.90	3	1,400	0.21%
2020/05/12	2	12.90	0	0.00	13.00	2	1,399	0.14%
2020/04/30	10	13.53	0	0.00	13.45	10	1,429	0.70%
2020/04/20	0	0.00	11	13.42	13.15	-11	1,344	-0.82%
2020/04/17	11	13.55	3	13.50	13.30	8	1,357	0.59%
2020/04/09	1	12.40	2	12.30	12.10	-1	1,263	-0.08%
2020/04/08	2	12.40	0	0.00	12.30	2	1,256	0.16%
2020/04/07	0	0.00	1	12.10	12.10	-1	1,211	-0.08%
2020/03/27	1	10.90	1	10.85	10.80	0	1,164	0.00%
2020/03/19	0	0.00	1	9.60	9.50	-1	1,053	-0.09%
2020/03/17	1	9.87	10	9.88	10.15	-9	1,024	-0.88%
2020/03/13	10	11.00	27	11.11	11.10	-17	968	-1.76%
2020/03/12	10	12.76	32	12.23	12.20	-22	907	-2.42%
2020/03/09	1	13.90	0	0.00	13.80	1	865	0.12%
2020/02/27	2	14.65	0	0.00	14.55	2	912	0.22%
2020/02/25	0	0.00	0.1	15.10	14.95	-0.1	925	-0.01%
2020/02/24	0	0.00	0.2	15.20	15.05	-0.2	931	-0.02%
2020/02/21	0.1	15.20	25	15.21	15.30	-24.9	929	-2.68%
2020/02/20	0.2	15.20	0	0.00	15.30	0.2	929	0.02%
2020/02/19	1	15.20	0	0.00	15.15	1	934	0.11%
2020/02/05	1	15.40	0.4	15.60	15.40	0.6	1,035	0.05%
2020/02/04	21	15.70	1.3	15.54	15.50	19.7	1,049	1.87%
2020/02/03	2	15.35	0	15.45	15.30	2	1,020	0.19%
2020/01/30	8	15.91	0	0.00	15.90	8	1,123	0.71%
2020/01/20	0.4	17.30	0	0.00	17.40	0.4	1,200	0.03%
2020/01/17	0.4	17.00	0	0.00	17.15	0.4	1,217	0.03%
2020/01/16	3	17.10	0	0.00	17.20	3	1,279	0.24%
2020/01/15	2	17.15	0	0.00	17.25	2	1,398	0.14%
2020/01/13	5	17.45	1	17.02	17.45	4	1,391	0.28%
2020/01/10	8	16.84	0	0.00	16.90	8	1,381	0.58%
2020/01/08	0	0.00	0	16.55	16.40	0	1,367	0.00%
2020/01/07	1	16.50	0	0.00	16.55	1	1,380	0.07%
2020/01/03	0	0.00	0.3	17.05	16.90	-0.3	1,409	-0.02%
2019/12/30	0	0.00	1	16.60	16.55	-1	1,429	-0.07%
2019/12/27	0	0.00	0	16.75	16.60	0	1,439	0.00%
2019/12/26	0	0.00	1	16.45	16.35	-1	1,474	-0.07%
2019/12/23	0.3	16.30	3	16.32	16.35	-2.7	1,709	-0.16%
2019/12/20	0	0.00	1	16.60	16.35	-1	1,749	-0.06%
2019/12/19	0	0.00	1.3	16.58	16.60	-1.3	1,773	-0.07%
2019/12/18	1.2	16.89	0	0.00	16.70	1.2	1,772	0.07%
2019/12/17	0.2	16.60	0	0.00	16.70	0.2	1,762	0.01%
2019/12/16	0.5	16.60	0	0.00	16.65	0.5	1,762	0.03%
2019/12/13	0.1	16.30	0	0.00	16.35	0.1	1,763	0.00%
2019/12/12	2	16.65	0	0.00	16.60	2	1,755	0.11%
2019/12/10	1	16.80	0.4	17.00	16.85	0.6	1,748	0.03%
2019/12/05	0	16.60	0	0.00	16.65	0	1,748	0.00%
2019/12/04	3	16.55	0	0.00	16.55	3	1,748	0.17%
2019/12/02	6	16.75	0	0.00	16.85	6	1,768	0.34%
2019/11/29	2.1	17.50	1	17.55	17.50	1.1	1,755	0.06%
2019/11/28	1	17.70	1	17.70	17.80	0	1,754	0.00%
2019/11/26	1	17.55	0	0.00	17.55	1	1,845	0.05%
2019/11/25	0	0.00	1	17.55	17.65	-1	1,834	-0.05%
2019/11/22	0.5	16.90	0	0.00	17.00	0.5	1,812	0.03%
2019/11/21	4	16.91	0	0.00	16.95	4	1,814	0.22%
2019/11/20	2	16.90	0	0.00	17.10	2	1,807	0.11%
2019/11/19	2	17.03	0	0.00	17.05	2	1,812	0.11%
2019/11/15	0.5	16.60	0	0.00	16.65	0.5	1,818	0.03%
2019/11/13	0.2	16.80	0	0.00	16.90	0.2	1,811	0.01%
2019/11/12	0	0.00	1	16.80	16.85	-1	1,816	-0.06%
2019/11/11	3.5	16.79	0	0.00	16.65	3.5	1,817	0.19%
2019/11/08	6.5	17.13	0	0.00	17.30	6.5	1,794	0.36%
2019/11/06	0	0.00	8	17.10	17.10	-8	1,773	-0.45%
2019/11/05	1.2	17.47	3	17.45	17.45	-1.8	1,742	-0.10%
2019/11/01	0.1	17.95	0	0.00	18.05	0.1	1,712	0.00%
2019/10/31	0	0.00	1	18.05	17.65	-1	1,695	-0.06%
2019/10/29	7.3	18.35	0	0.00	18.20	7.3	1,623	0.45%
2019/10/28	14	18.64	12	18.85	19.00	2	1,527	0.13%
2019/10/23	0	0.00	1	17.80	18.00	-1	1,397	-0.07%
2019/10/17	0	0.00	1	17.40	17.40	-1	1,269	-0.08%
2019/10/16	1	17.20	0	0.00	17.35	1	1,267	0.08%
2019/10/14	1	17.45	0	0.00	17.45	1	1,263	0.08%
2019/10/09	0	0.00	1	16.95	16.85	-1	1,245	-0.08%
2019/10/07	0.7	16.90	0	0.00	17.00	0.7	1,385	0.05%
2019/09/25	0	0.00	1	17.15	16.85	-1	1,053	-0.09%
2019/09/19	0.5	16.10	1	16.25	16.25	-0.5	957	-0.05%
2019/09/18	1.5	16.18	0	0.00	16.25	1.5	957	0.16%
2019/09/16	0.5	16.55	0	0.00	16.65	0.5	947	0.05%
2019/09/12	0	0.00	1	16.80	16.75	-1	947	-0.11%
2019/09/11	0.7	16.60	0	0.00	16.75	0.7	943	0.07%
2019/09/10	0.1	16.60	0	0.00	16.65	0.1	940	0.01%
2019/09/09	1	16.80	0	0.00	16.85	1	933	0.11%
2019/09/06	1	16.85	0	0.00	16.80	1	927	0.11%
2019/09/04	0.2	16.70	0	0.00	16.80	0.2	889	0.02%
2019/08/30	0	16.40	10	16.85	16.45	-10	835	-1.19%
2019/08/29	10	16.20	0	0.00	16.05	10	750	1.34%
2019/08/23	0.5	16.40	0	0.00	16.45	0.5	708	0.07%
2019/08/21	0	0.00	10	16.25	16.30	-10	699	-1.43%
2019/08/14	0	0.00	1	16.10	15.95	-1	700	-0.14%
2019/08/08	0	0.00	1	15.25	15.30	-1	707	-0.14%
2019/08/06	0	0.00	0.1	15.55	15.20	-0.1	724	-0.02%
2019/08/05	0.1	15.20	0	0.00	15.25	0.1	762	0.02%
2019/08/02	5	15.95	0	0.00	15.85	5	761	0.66%
2019/08/01	0.1	16.10	0	0.00	16.20	0.1	759	0.01%
2019/07/31	0.5	16.10	2	16.23	16.25	-1.5	763	-0.20%
2019/07/30	0.4	16.10	0	0.00	16.15	0.4	771	0.05%
2019/07/29	0.1	16.40	0	0.00	16.45	0.1	801	0.01%
2019/07/22	1	16.05	0	0.00	16.20	1	1,018	0.10%
2019/07/18	5	16.15	0	0.00	16.15	5	1,052	0.48%
2019/07/11	0	0.00	3	16.65	16.65	-3	1,094	-0.27%
2019/07/09	0	0.00	0.1	15.30	15.05	-0.1	1,057	-0.01%
2019/07/08	0	0.00	0.1	15.35	15.20	-0.1	1,066	-0.01%
2019/07/05	0.2	15.10	0	0.00	15.20	0.2	1,075	0.02%
2019/07/04	0	0.00	10	15.00	15.10	-10	1,085	-0.92%
2019/06/26	0	0.00	0.5	16.00	14.75	-0.5	1,488	-0.04%
2019/06/24	0	0.00	2	14.90	15.00	-2	1,594	-0.13%
2019/06/20	0	0.00	0.1	15.00	14.90	-0.1	1,631	-0.01%
2019/06/12	0.5	14.75	0	0.00	14.85	0.5	1,734	0.03%
2019/06/06	0	0.00	0.4	14.50	14.40	-0.4	1,760	-0.03%
2019/05/30	3.3	14.54	3	14.25	14.50	0.3	1,796	0.02%
2019/05/29	0	0.00	1	14.30	14.30	-1	1,799	-0.06%
2019/05/28	0.3	14.30	0	0.00	14.35	0.3	1,805	0.01%
2019/05/27	0	14.20	0	0.00	14.25	0	1,809	0.00%
2019/05/17	1	14.90	0	0.00	14.50	1	2,032	0.05%
2019/05/16	3	15.35	3	15.15	14.80	0	2,024	0.00%
2019/05/14	0	0.00	0	15.20	14.95	0	2,032	0.00%
2019/05/13	2	15.70	0	0.00	14.95	2	2,026	0.10%
2019/05/10	0	0.00	0.6	15.90	15.70	-0.6	1,984	-0.03%
2019/05/08	0	0.00	0.1	16.50	16.35	-0.1	1,967	-0.01%
2019/05/06	1	16.30	0	0.00	16.25	1	1,962	0.05%
2019/05/03	0.4	17.10	0	0.00	17.20	0.4	1,925	0.02%
2019/05/02	0	0.00	10	17.60	17.35	-10	1,912	-0.52%
2019/04/30	0.1	17.10	0	0.00	17.25	0.1	1,862	0.01%
2019/04/29	1	17.00	5	17.09	17.15	-4	1,842	-0.22%
2019/04/26	25	17.36	5	17.19	17.00	20	1,797	1.11%
2019/04/24	0	0.00	1	16.60	16.30	-1	1,589	-0.06%
2019/04/23	1	16.40	0	0.00	16.75	1	1,576	0.06%
2019/04/22	3	16.70	2	16.80	16.70	1	1,564	0.06%
2019/04/19	2	16.50	0	0.00	16.60	2	1,533	0.13%
2019/04/17	0.2	16.50	3	16.65	16.55	-2.8	1,522	-0.19%
2019/04/16	5	16.48	12	16.51	16.55	-7	1,475	-0.48%
2019/04/15	0.2	15.80	5	15.85	15.90	-4.8	1,417	-0.34%
2019/04/12	0	0.00	19	15.71	15.70	-19	1,400	-1.36%
2019/04/11	4	15.85	1	15.65	15.50	3	1,405	0.21%
2019/04/10	1.4	15.70	0	0.00	15.80	1.4	1,394	0.10%
2019/04/09	0	0.00	1	16.20	15.70	-1	1,385	-0.07%
2019/04/08	0.5	15.80	0	0.00	15.90	0.5	1,343	0.03%
2019/04/03	0	0.00	1	15.85	15.80	-1	1,316	-0.08%
2019/04/01	1	15.55	12	15.54	15.50	-11	1,253	-0.88%
2019/03/29	112	16.03	103	15.69	15.80	9	1,207	0.75%	大買/大賣/
2019/03/28	0	0.00	10	15.25	15.40	-10	975	-1.03%
2019/03/27	1	14.70	6	14.65	14.65	-5	892	-0.56%
2019/03/26	6	14.60	0	0.00	14.65	6	873	0.69%
2019/03/20	0	0.00	0	14.35	14.25	0	824	0.00%
2019/03/19	0	14.30	0	0.00	14.35	0	836	0.00%
2019/03/12	4	14.20	4	14.05	13.90	0	758	0.00%
2019/03/07	2	14.30	0	0.00	14.05	2	782	0.26%
2019/02/21	0	0.00	0.6	14.90	14.70	-0.6	761	-0.08%
2019/02/20	0	0.00	16	15.42	15.05	-16	735	-2.18%
2019/02/19	25.5	14.72	1	14.40	14.95	24.5	608	4.03%
2019/02/18	0	0.00	5	14.15	14.15	-5	534	-0.94%
2019/02/15	0	0.00	0.1	14.35	14.25	-0.1	535	-0.02%
2019/02/14	1	14.25	1.1	14.00	14.25	-0.1	537	-0.03%
2019/02/12	2	13.70	0	0.00	13.80	2	524	0.38%
2019/02/11	1	13.55	0	0.00	13.55	1	519	0.19%
2019/01/30	7.3	13.67	6	13.60	13.50	1.3	516	0.26%
2019/01/28	5	13.85	5	13.70	13.70	0	532	0.00%
2019/01/25	0	0.00	3	13.45	13.55	-3	538	-0.56%
2019/01/24	3	13.50	0	0.00	13.30	3	532	0.56%
2019/01/10	10	13.70	10	13.48	13.60	0	570	0.00%
2019/01/09	2	13.25	2	13.35	13.35	0	560	0.00%
2019/01/03	0	0.00	10	13.10	13.05	-10	608	-1.64%
2018/12/28	10	12.90	0	0.00	12.95	10	633	1.58%
2018/12/26	0	0.00	10	13.10	12.85	-10	654	-1.53%
2018/12/25	8	12.95	0	13.10	12.95	8	668	1.19%
2018/12/24	0	0.00	0.5	13.25	13.15	-0.5	693	-0.07%
2018/12/22	0	0.00	1.2	13.35	13.25	-1.2	706	-0.17%
2018/12/21	0.4	13.30	0	0.00	13.40	0.4	711	0.05%
2018/12/20	0.4	13.20	0	0.00	13.30	0.4	711	0.05%
2018/12/13	0	0.00	0.2	14.70	14.50	-0.2	708	-0.04%
2018/12/12	2	14.70	2	14.65	14.65	0	709	0.00%
2018/12/06	0	0.00	0.1	14.35	14.25	-0.1	717	-0.02%
2018/12/04	0.1	15.00	1	15.05	15.05	-0.9	733	-0.12%
2018/11/30	0.6	15.10	0	0.00	15.20	0.6	727	0.08%
2018/11/28	1	14.60	0	0.00	15.10	1	875	0.11%
2018/11/27	0	0.00	0.3	14.60	14.50	-0.3	887	-0.04%
2018/11/23	13.5	14.63	0	0.00	14.05	13.5	907	1.49%
2018/11/22	17.5	14.65	0	0.00	14.75	17.5	906	1.93%
2018/11/20	0	0.00	1.2	15.25	15.15	-1.2	917	-0.13%
2018/11/19	0.5	14.70	0	0.00	14.75	0.5	912	0.05%
2018/11/16	0	0.00	0.3	14.65	14.55	-0.3	918	-0.03%
2018/11/15	0.3	14.40	0	0.00	14.45	0.3	918	0.03%
2018/11/14	0	0.00	0	14.55	14.45	0	923	0.00%
2018/11/13	0	0.00	0	14.75	14.65	0	922	0.00%
2018/11/12	0	0.00	0.1	14.65	14.55	-0.1	932	-0.01%
2018/11/09	0.2	14.50	0	0.00	14.60	0.2	942	0.02%
2018/11/08	0	0.00	0	14.65	14.55	0	967	0.00%
2018/11/07	0.2	14.40	0	0.00	14.45	0.2	979	0.02%
2018/11/06	0.3	14.40	0	0.00	14.45	0.3	1,009	0.03%
2018/11/05	0.1	14.30	1	14.20	14.40	-0.9	1,008	-0.09%
2018/11/01	0.1	13.80	0	0.00	13.85	0.1	995	0.01%
2018/10/31	0	0.00	2	13.70	13.80	-2	999	-0.20%
2018/10/30	1	12.90	0	0.00	13.00	1	998	0.10%
2018/10/12	2	13.20	0	0.00	13.65	2	1,144	0.17%
2018/10/11	2	13.50	4	13.50	13.50	-2	1,158	-0.17%
2018/10/03	3	16.65	0	0.00	16.30	3	1,383	0.22%
2018/09/27	0	0.00	1	16.40	16.25	-1	1,584	-0.06%
2018/09/17	0	0.00	2	16.50	16.50	-2	2,101	-0.10%
2018/09/14	0	0.00	2	16.45	16.45	-2	2,180	-0.09%
2018/09/10	0	0.00	1.1	16.34	15.95	-1.1	2,417	-0.05%
2018/09/07	0	0.00	0.1	16.95	16.80	-0.1	2,499	0.00%
2018/09/06	0	0.00	1	17.10	17.10	-1	2,773	-0.04%
2018/09/05	2	17.70	0	0.00	17.30	2	2,891	0.07%
2018/09/04	13	18.26	13	18.24	17.90	0	2,932	0.00%
2018/09/03	1	17.30	0	0.00	17.55	1	2,888	0.03%
2018/08/31	0.1	17.20	0	0.00	17.30	0.1	3,321	0.00%
2018/08/29	1.1	16.65	0	0.00	16.85	1.1	3,761	0.03%
2018/08/24	0	0.00	0.1	16.50	16.30	-0.1	3,991	0.00%
2018/08/23	0	0.00	0	16.60	16.45	0	4,090	0.00%
2018/08/21	0	0.00	1	16.25	16.15	-1	4,652	-0.02%
2018/08/20	0.6	16.10	0	0.00	16.20	0.6	4,895	0.01%
2018/08/17	0	0.00	0.2	16.20	16.05	-0.2	5,070	0.00%
2018/08/15	0.7	16.40	1	16.10	16.55	-0.3	5,064	-0.01%
2018/08/13	0	0.00	2	16.10	15.70	-2	5,044	-0.04%
2018/07/26	2	17.10	0	0.00	17.00	2	4,939	0.04%
2018/07/19	0	0.00	1	16.40	16.40	-1	4,905	-0.02%
2018/07/18	1	17.00	0	0.00	16.45	1	4,954	0.02%
2018/07/13	0	0.00	1.1	18.49	17.45	-1.1	4,860	-0.02%
2018/07/10	1	16.70	0	0.00	16.70	1	4,632	0.02%
2018/07/09	1	16.30	0.3	16.45	16.30	0.7	4,593	0.02%
2018/07/06	0	0.00	1.1	16.16	16.65	-1.1	4,487	-0.02%
2018/07/05	0	0.00	1.3	16.66	16.15	-1.3	4,419	-0.03%
2018/07/04	0.7	16.30	0	0.00	16.40	0.7	4,385	0.02%
2018/07/03	4	17.55	4	16.85	16.45	0	4,369	0.00%
2018/06/28	0	0.00	4	19.10	18.55	-4	4,151	-0.10%
2018/06/27	0	0.00	0.2	20.00	19.70	-0.2	4,062	0.00%
2018/06/26	0	0.00	1	20.15	19.80	-1	4,032	-0.02%
2018/06/25	1	20.60	0.5	20.50	20.30	0.5	3,948	0.01%
2018/06/22	1	22.05	0	0.00	21.60	1	3,876	0.03%
2018/06/21	2	22.05	1	21.90	22.00	1	3,799	0.03%
2018/06/20	1	21.20	0	0.00	21.00	1	3,700	0.03%
2018/06/19	5	21.30	100	21.15	21.35	-95	3,653	-2.60%
2018/06/15	5	22.10	1.2	21.99	21.95	3.8	3,600	0.10%
2018/06/14	2.9	22.17	0	0.00	22.15	2.9	3,560	0.08%
2018/06/13	0	0.00	11	23.14	22.50	-11	3,474	-0.32%
2018/06/12	5	21.40	0	0.00	21.90	5	3,191	0.16%
2018/06/11	0.5	21.40	2	21.50	21.50	-1.5	3,069	-0.05%
2018/06/08	0	0.00	3	21.95	21.85	-3	3,002	-0.10%
2018/06/07	107	22.98	6	22.82	22.40	101	2,933	3.44%	大買/鉅額交易
2018/06/06	3	21.90	13	22.23	22.40	-10	2,543	-0.39%
2018/06/05	0	0.00	2	20.60	20.40	-2	2,171	-0.09%
2018/06/04	1	21.10	0	0.00	20.65	1	2,125	0.05%
2018/05/31	0	0.00	2	20.80	20.50	-2	2,025	-0.10%
2018/05/30	5.5	21.04	3	20.40	21.05	2.5	1,945	0.13%
2018/05/29	5	21.84	3	20.95	21.20	2	1,859	0.11%
2018/05/28	20	20.73	49	20.91	21.50	-29	1,643	-1.76%
2018/05/25	31	19.51	3	19.67	19.80	28	1,344	2.08%
2018/05/24	1	18.85	5	18.76	18.95	-4	1,103	-0.36%
2018/05/22	1.5	17.00	0	0.00	17.10	1.5	951	0.16%
2018/05/18	0	0.00	1	16.60	16.70	-1	944	-0.11%
2018/05/17	0.6	16.80	0	0.00	16.95	0.6	945	0.06%
2018/05/15	0	16.30	0	0.00	16.35	0	940	0.00%
2018/05/14	0.2	16.40	2	16.50	16.50	-1.8	969	-0.18%
2018/05/08	0	0.00	1	16.40	16.45	-1	1,041	-0.10%
2018/05/07	0.8	16.20	0	0.00	16.35	0.8	1,048	0.07%
2018/05/04	0.9	16.00	0	0.00	16.15	0.9	1,080	0.08%
2018/05/03	0	0.00	0.2	16.25	16.10	-0.2	1,089	-0.02%
2018/05/02	0.2	16.00	0	0.00	16.10	0.2	1,104	0.02%
2018/04/26	0	0.00	0.1	16.05	15.55	-0.1	1,107	-0.01%
2018/04/20	0	0.00	0	16.35	16.20	0	1,025	0.00%
2018/04/19	0	0.00	10	16.20	16.10	-10	1,020	-0.98%
2018/04/17	0	0.00	0	16.25	16.10	0	1,016	0.00%
2018/04/16	0	0.00	10	16.13	16.15	-10	1,018	-0.98%
2018/04/12	0.3	16.60	0	0.00	16.75	0.3	1,047	0.03%
2018/04/10	0.2	16.50	0	0.00	16.55	0.2	1,054	0.02%
2018/04/03	0	0.00	2	17.25	17.00	-2	1,055	-0.19%
2018/03/31	0.1	16.50	0	0.00	16.60	0.1	1,079	0.01%
2018/03/27	0.1	16.60	1	16.75	16.65	-0.9	1,114	-0.08%
2018/03/23	1.4	16.70	0	0.00	16.80	1.4	1,117	0.12%
2018/03/21	0	0.00	0	17.65	17.50	0	1,108	0.00%
2018/03/20	0	0.00	1	17.75	17.75	-1	1,109	-0.09%
2018/03/19	6.6	17.88	6	17.75	17.80	0.6	1,128	0.05%
2018/03/16	0.3	17.50	0	0.00	17.65	0.3	1,113	0.03%
2018/03/14	0	0.00	2	17.68	17.70	-2	1,106	-0.18%
2018/03/13	1.5	17.45	0	0.00	17.60	1.5	1,101	0.14%
2018/03/12	0.5	17.30	0	0.00	17.40	0.5	1,102	0.05%
2018/03/08	0	0.00	2	17.05	17.10	-2	1,012	-0.20%
2018/03/06	0	0.00	1	17.00	17.15	-1	1,008	-0.10%
2018/03/05	0.2	16.20	0	0.00	16.30	0.2	995	0.02%
2018/03/01	0.4	17.20	0	0.00	17.35	0.4	981	0.04%
2018/02/26	0	16.60	0	0.00	16.75	0	936	0.00%
2018/02/22	0	0.00	1	16.50	16.70	-1	954	-0.10%
2018/02/21	0.4	16.10	0	0.00	16.20	0.4	939	0.04%
2018/02/09	0	0.00	1	15.30	15.55	-1	947	-0.11%
2018/02/08	0.3	15.70	0	0.00	15.75	0.3	947	0.03%
2018/02/02	12	17.03	1	17.25	16.90	11	934	1.18%
2018/01/31	0.5	16.40	0	0.00	16.50	0.5	884	0.05%
2018/01/30	3	16.73	3	16.70	16.60	0	896	0.00%
2018/01/26	0	0.00	0	16.60	16.45	0	896	0.00%
2018/01/25	0	0.00	1	16.30	16.30	-1	901	-0.11%
2018/01/24	0.4	16.20	1	16.25	16.25	-0.6	914	-0.07%
2018/01/23	0	16.10	0	0.00	16.20	0	1,014	0.00%
2018/01/22	1.5	16.10	0	0.00	16.20	1.5	1,106	0.13%
2018/01/18	0.4	16.10	0	0.00	16.20	0.4	1,126	0.03%
2018/01/17	0	0.00	0.1	16.55	16.40	-0.1	1,146	-0.01%
2018/01/16	0	0.00	2	16.23	16.20	-2	1,163	-0.17%
2018/01/11	0.3	16.10	0	0.00	16.20	0.3	1,221	0.02%
2018/01/09	0.4	16.50	1	16.60	16.55	-0.6	1,305	-0.04%
2018/01/08	5	17.18	2	17.05	17.00	3	1,338	0.23%
2018/01/04	0	0.00	1	16.65	16.90	-1	1,319	-0.08%
2018/01/03	0.5	16.60	0	0.00	16.65	0.5	1,324	0.04%
2018/01/02	0.8	16.40	0	0.00	16.55	0.8	1,323	0.06%