毅嘉 (2402)-富邦-嘉義券商分點個股進出

台股 » 個股 » 毅嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

毅嘉

(2402)

可現股當沖

股價
40.60
漲跌
▼0.30
漲幅
-0.73%
成交量
2,350張
產業
上市電子零組件類股
342人加入追蹤

立即追蹤
本地時間: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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/12/03	8	40.79	10	40.65	40.60	-2	8,054	-0.02%
2024/12/02	4	41.41	2	40.90	40.90	2	8,213	0.02%
2024/11/29	4	41.01	2.5	41.21	41.40	1.5	8,502	0.02%
2024/11/28	10.2	40.71	1.6	40.83	40.60	8.6	8,758	0.10%
2024/11/27	7	42.59	9	42.59	41.60	-2	9,014	-0.02%
2024/11/26	19	43.05	7	43.07	43.05	12	9,619	0.12%
2024/11/25	25.1	42.65	22.2	43.03	43.05	2.9	10,423	0.03%
2024/11/22	8.5	41.49	19	41.68	41.45	-10.5	11,449	-0.09%
2024/11/21	9	40.64	1.1	40.41	40.70	7.9	11,771	0.07%
2024/11/20	3.3	40.21	10.1	40.25	40.20	-6.9	11,915	-0.06%
2024/11/19	0	0.00	31.5	40.41	40.30	-31.5	11,953	-0.26%
2024/11/18	9.1	39.71	4.1	39.85	39.75	5	12,047	0.04%
2024/11/15	5.3	40.09	52.3	40.12	40.05	-47.1	12,065	-0.39%
2024/11/14	11	40.54	4.4	40.19	40.15	6.6	12,102	0.05%
2024/11/13	24	41.18	7.1	41.23	41.00	16.9	12,082	0.14%
2024/11/12	12	40.83	48.5	40.93	40.55	-36.5	12,157	-0.30%
2024/11/11	30	41.18	5	41.25	41.60	25	12,180	0.21%
2024/11/08	42	41.76	6	41.52	41.50	36	12,223	0.29%
2024/11/07	3.3	41.92	34.1	41.96	41.95	-30.8	12,277	-0.25%
2024/11/06	4	41.00	1	41.60	41.10	3	12,321	0.02%
2024/11/05	3.2	40.90	1	41.25	41.30	2.2	12,430	0.02%
2024/11/04	9	40.37	6	40.45	40.30	3	12,630	0.02%
2024/11/01	33	39.96	29.2	40.08	40.30	3.8	12,793	0.03%
2024/10/30	13.3	40.86	3.8	40.33	40.30	9.5	13,002	0.07%
2024/10/29	14	41.36	13.2	41.05	41.10	0.8	13,097	0.01%
2024/10/28	34	41.05	15.2	41.00	41.05	18.8	13,123	0.14%
2024/10/25	25.1	42.67	10	42.11	42.10	15.1	13,095	0.12%
2024/10/24	37.1	42.94	48	42.98	42.55	-10.9	13,197	-0.08%
2024/10/23	30	43.91	8	44.09	43.95	22	13,204	0.17%
2024/10/22	4	43.80	0	0.00	43.85	4	13,317	0.03%
2024/10/21	12	43.70	2	43.73	43.35	10	13,529	0.07%
2024/10/18	72.3	45.02	87	44.62	43.85	-14.8	13,953	-0.11%
2024/10/17	425	46.66	433.3	46.49	46.10	-8.3	13,982	-0.06%	大買/大賣/
2024/10/16	16	43.60	6	43.67	43.85	10	14,568	0.07%
2024/10/15	17.3	44.27	6	44.28	43.45	11.3	14,686	0.08%
2024/10/14	9	44.00	5.3	43.65	44.40	3.8	14,726	0.03%
2024/10/11	33	44.37	5	44.00	43.50	28	14,865	0.19%
2024/10/09	26	45.05	46.3	44.74	44.35	-20.3	14,835	-0.14%
2024/10/08	24.5	43.93	46	44.22	43.85	-21.5	14,561	-0.15%
2024/10/07	58.4	44.52	98.6	44.21	43.00	-40.2	14,349	-0.28%
2024/10/04	40	41.62	27	42.00	42.90	13	14,030	0.09%
2024/10/01	46.5	42.33	52	42.76	42.95	-5.5	14,083	-0.04%
2024/09/30	9.4	41.57	1	42.05	41.25	8.4	14,188	0.06%
2024/09/27	9	42.23	6	42.19	42.05	3	14,972	0.02%
2024/09/26	29	42.67	1	42.85	42.40	28	15,667	0.18%
2024/09/25	13	42.84	36.1	42.90	43.00	-23.1	15,603	-0.15%
2024/09/24	12	41.10	7	41.49	41.65	5	15,455	0.03%
2024/09/23	10	41.19	0.1	41.05	40.95	9.9	15,428	0.06%
2024/09/20	3	41.55	6.2	41.45	41.10	-3.1	15,491	-0.02%
2024/09/19	2.2	41.01	2	41.13	41.35	0.2	15,487	0.00%
2024/09/18	1	41.15	0	0.00	40.55	1	15,442	0.01%
2024/09/16	4	41.64	10	41.70	41.60	-6	15,385	-0.04%
2024/09/13	10	41.70	0	0.00	41.50	10	15,392	0.07%
2024/09/12	8	41.94	5.1	41.85	41.95	2.9	15,323	0.02%
2024/09/11	10	40.94	1	41.60	40.40	9	15,222	0.06%
2024/09/10	53	42.05	29	40.85	41.00	24	15,186	0.16%
2024/09/09	10	40.71	47.2	40.83	41.95	-37.2	14,965	-0.25%
2024/09/06	31.1	40.40	23	40.63	40.25	8.1	14,776	0.05%
2024/09/05	60	40.88	78	40.96	40.20	-18	14,668	-0.12%
2024/09/04	31.6	42.32	109	42.13	41.80	-77.4	14,408	-0.54%	大賣/
2024/09/03	39	44.53	19.3	44.30	43.85	19.7	14,087	0.14%
2024/09/02	17.6	44.98	116	45.56	44.25	-98.4	13,922	-0.71%	大賣/
2024/08/30	105.6	45.57	22	45.79	45.50	83.6	13,609	0.61%	大買/
2024/08/29	40.1	46.29	72	46.18	46.05	-31.9	13,406	-0.24%
2024/08/28	134.3	46.54	115	46.60	46.00	19.3	13,204	0.15%	大買/大賣/
2024/08/27	82.4	45.78	145.4	46.02	45.90	-63	12,545	-0.50%	大賣/
2024/08/26	70.6	45.18	169.1	45.39	44.10	-98.4	11,742	-0.84%	大賣/
2024/08/23	125.1	42.95	61.1	41.53	43.90	64	10,650	0.60%	大買/
2024/08/22	15	39.94	46.1	39.96	39.95	-31.1	10,353	-0.30%
2024/08/21	23	38.75	8	39.15	38.75	15	10,256	0.15%
2024/08/20	27	39.27	16	39.58	39.00	11	10,226	0.11%
2024/08/19	8	38.07	12	38.48	38.40	-4	10,138	-0.04%
2024/08/16	6	38.14	26	38.14	38.05	-20	10,114	-0.20%
2024/08/15	6	37.67	4	37.70	38.00	2	10,102	0.02%
2024/08/14	31	38.47	23	38.34	37.80	8	10,086	0.08%
2024/08/13	10	37.72	15	38.45	38.75	-5	9,976	-0.05%
2024/08/12	20.1	38.06	3	38.35	37.65	17.1	9,925	0.17%
2024/08/09	10	37.97	16	38.38	37.95	-6	9,878	-0.06%
2024/08/08	20	36.66	9	36.92	36.80	11	9,801	0.11%
2024/08/07	27.2	36.90	9.1	36.62	37.10	18.1	9,743	0.19%
2024/08/06	55.1	35.45	9	34.86	35.05	46.1	9,645	0.48%
2024/08/05	14	36.49	4	36.93	36.00	10	9,462	0.11%
2024/08/02	31.4	40.74	180	40.69	40.00	-148.7	9,342	-1.59%	大賣/鉅額交易
2024/08/01	184	41.38	40	41.35	41.70	144	9,115	1.58%	大買/鉅額交易
2024/07/31	15	39.46	23	39.73	40.20	-8	8,978	-0.09%
2024/07/30	12	37.63	8	38.12	38.85	4	8,917	0.04%
2024/07/29	35.1	39.24	15	38.97	38.10	20.1	8,858	0.23%
2024/07/26	32	39.78	34	39.46	40.55	-2	8,713	-0.02%
2024/07/23	13	40.22	14	40.16	39.90	-1	8,597	-0.01%
2024/07/22	31	39.55	46	40.16	39.20	-15	8,441	-0.18%
2024/07/19	117.1	41.43	152.4	42.49	40.40	-35.4	8,194	-0.43%	大買/大賣/
2024/07/18	252	44.38	189	44.45	44.15	63	7,664	0.82%	大買/大賣/
2024/07/17	250	44.05	618.3	43.60	44.00	-368.3	7,184	-5.13%	大買/大賣/鉅額交易
2024/07/16	382	42.12	37.1	41.92	42.20	344.9	6,004	5.74%	大買/鉅額交易
2024/07/15	35.1	38.68	4	38.48	38.40	31.1	5,948	0.52%
2024/07/12	50.3	38.52	35	38.68	39.10	15.3	5,777	0.26%
2024/07/11	17	37.87	22	38.00	38.10	-5	5,566	-0.09%
2024/07/10	7	37.34	12.1	37.64	37.15	-5.1	5,662	-0.09%
2024/07/09	12	36.46	2	36.55	36.60	10	5,603	0.18%
2024/07/08	12.4	37.05	8.5	37.61	36.90	3.9	5,494	0.07%
2024/07/05	70.2	37.77	71	37.92	38.00	-0.8	5,396	-0.01%
2024/07/04	25	37.07	12	37.06	36.60	13	5,243	0.25%
2024/07/03	233.5	39.31	386	39.11	37.35	-152.5	5,362	-2.84%	大買/大賣/鉅額交易
2024/07/02	2,026	38.09	1,855.1	38.00	38.25	170.9	4,671	3.66%	大買/大賣/鉅額交易
2024/07/01	11	34.82	0	0.00	34.80	11	3,988	0.28%
2024/06/27	1	35.25	0	0.00	35.25	1	4,229	0.02%
2024/06/26	4	35.78	12.3	36.20	35.60	-8.3	4,274	-0.19%
2024/06/25	2	35.00	11.1	35.60	35.85	-9.1	4,293	-0.21%
2024/06/21	1	35.35	0	0.00	35.25	1	4,265	0.02%
2024/06/20	0	0.00	3.2	35.50	35.75	-3.2	4,279	-0.07%
2024/06/19	1	34.70	0	0.00	34.75	1	4,237	0.02%
2024/06/18	2	35.43	4.2	35.41	35.00	-2.2	4,248	-0.05%
2024/06/17	3	35.58	5.1	35.66	35.60	-2.1	4,247	-0.05%
2024/06/14	0	0.00	0	35.15	34.90	0	4,211	0.00%
2024/06/12	1	34.35	7	34.48	34.55	-6	4,208	-0.14%
2024/06/11	1.1	34.73	5	35.15	34.55	-3.9	4,219	-0.09%
2024/06/07	5	34.86	8	35.15	35.20	-3	4,227	-0.07%
2024/06/06	6.2	34.25	3	34.38	34.15	3.2	4,220	0.07%
2024/06/05	1	34.55	1	34.50	34.60	0	4,214	0.00%
2024/06/04	3.1	34.98	4	35.61	34.65	-0.9	4,324	-0.02%
2024/06/03	8	35.62	10.3	35.72	35.80	-2.3	4,352	-0.05%
2024/05/31	1.1	34.33	1.5	34.64	34.60	-0.3	4,281	-0.01%
2024/05/30	3	34.92	3	35.32	34.25	0	4,348	0.00%
2024/05/29	0	0.00	5	35.57	35.30	-5	4,434	-0.11%
2024/05/28	0.1	35.45	3	35.43	35.50	-2.9	4,419	-0.07%
2024/05/27	1	34.95	16	34.59	35.00	-15	4,393	-0.34%
2024/05/24	4.2	34.08	4	34.20	34.30	0.2	4,550	0.00%
2024/05/23	1	33.60	0	0.00	33.60	1	4,594	0.02%
2024/05/22	2	34.20	0	0.00	33.90	2	4,613	0.04%
2024/05/21	1	33.70	2	34.23	34.20	-1	4,652	-0.02%
2024/05/20	1	34.00	8.2	33.88	33.95	-7.2	4,647	-0.16%
2024/05/17	11	33.28	0	0.00	33.40	11	4,662	0.24%
2024/05/16	5	32.92	0	0.00	32.95	5	4,746	0.11%
2024/05/15	2.2	32.87	25	32.91	32.85	-22.8	4,842	-0.47%
2024/05/14	0.1	33.20	0	0.00	33.10	0.1	4,869	0.00%
2024/05/13	8.1	32.97	1	33.45	32.90	7.1	4,893	0.15%
2024/05/10	3	33.62	0	0.00	33.80	3	4,982	0.06%
2024/05/08	1	33.90	5	34.47	34.65	-4	4,922	-0.08%
2024/05/07	6	33.57	1	33.60	33.70	5	4,868	0.10%
2024/05/03	9	33.72	5	33.90	33.30	4	4,889	0.08%
2024/05/02	18	33.63	1	33.85	33.50	17	4,872	0.35%
2024/04/30	3	32.87	2	33.10	33.20	1	4,852	0.02%
2024/04/29	0	0.00	2	32.45	32.40	-2	4,831	-0.04%
2024/04/26	3	32.23	9	32.15	32.10	-6	4,827	-0.12%
2024/04/25	0	0.00	2	32.25	32.10	-2	4,830	-0.04%
2024/04/24	2	32.20	10	32.20	32.10	-8	4,832	-0.17%
2024/04/23	11	31.89	2	32.40	31.90	9	4,825	0.19%
2024/04/22	8	32.03	3	32.82	31.85	5	4,827	0.10%
2024/04/19	5.1	33.12	13	33.65	32.90	-7.9	4,760	-0.17%
2024/04/18	0	33.92	5	33.86	33.80	-5	4,644	-0.11%
2024/04/17	8	33.84	0	0.00	33.70	8	4,647	0.17%
2024/04/16	24.8	33.89	9	34.17	33.90	15.8	4,692	0.34%
2024/04/15	0	0.00	6	34.75	34.85	-6	4,585	-0.13%
2024/04/12	0	0.00	2	35.38	35.05	-2	4,552	-0.04%
2024/04/11	6	34.88	0	0.00	34.80	6	4,591	0.13%
2024/04/10	7	35.32	11	35.29	35.00	-4	4,600	-0.09%
2024/04/09	159	36.79	207	36.46	35.45	-48	4,557	-1.05%	大買/大賣/
2024/04/08	72	36.40	22	36.35	36.35	50	4,245	1.18%
2024/04/03	9	35.68	9	36.07	35.65	0	4,116	0.00%
2024/04/02	13	35.58	28	36.25	35.60	-15	4,039	-0.37%
2024/04/01	12	36.06	37	36.11	35.95	-25	3,891	-0.64%
2024/03/29	1	34.90	1	35.15	35.15	0	4,142	0.00%
2024/03/28	3	34.83	17	34.76	34.95	-14	4,241	-0.33%
2024/03/27	1	33.25	3.2	33.31	33.60	-2.2	4,325	-0.05%
2024/03/26	2	33.85	24	33.62	33.40	-22	4,336	-0.51%
2024/03/22	0	0.00	5	33.99	34.10	-5	4,448	-0.11%
2024/03/21	3	33.75	5.7	33.92	33.90	-2.7	4,570	-0.06%
2024/03/19	5	33.42	10	33.68	33.30	-5	5,103	-0.10%
2024/03/18	2	33.28	9	33.28	33.45	-7	5,337	-0.13%
2024/03/15	3	33.35	6	33.48	33.30	-3	6,059	-0.05%
2024/03/14	1	33.70	0	0.00	33.50	1	6,620	0.02%
2024/03/13	4	33.88	3	34.03	33.80	1	6,707	0.01%
2024/03/12	3	34.39	15.2	34.47	34.50	-12.1	6,883	-0.18%
2024/03/11	3	33.77	0	0.00	33.70	3	7,008	0.04%
2024/03/08	9	33.56	0.2	34.00	33.70	8.8	7,041	0.13%
2024/03/07	6	34.33	0	0.00	34.25	6	7,065	0.08%
2024/03/06	3	34.95	3	35.37	34.85	0	7,354	0.00%
2024/03/05	6	35.14	4	35.44	35.10	2	7,446	0.03%
2024/03/04	10.6	35.35	21	35.52	35.40	-10.4	7,491	-0.14%
2024/03/01	9	34.16	5	34.20	34.10	4	7,620	0.05%
2024/02/29	21	34.82	0	0.00	34.65	21	7,631	0.28%
2024/02/27	16	35.41	12.1	36.02	35.10	3.9	7,625	0.05%
2024/02/26	10	35.40	8	35.38	35.45	2	7,508	0.03%
2024/02/23	9	34.95	1	34.60	34.60	8	7,567	0.11%
2024/02/22	4.5	35.39	4	35.50	35.30	0.5	7,786	0.01%
2024/02/21	1.3	35.58	0	0.00	35.10	1.3	8,184	0.02%
2024/02/20	9	35.67	25	35.43	35.30	-16	8,822	-0.18%
2024/02/19	11.3	36.09	6	36.42	35.65	5.3	9,151	0.06%
2024/02/16	6.2	35.09	19.1	35.34	35.80	-12.9	9,285	-0.14%
2024/02/15	2.5	34.21	8	34.63	34.50	-5.6	9,842	-0.06%
2024/02/05	3	34.03	11	34.10	34.00	-8	10,386	-0.08%
2024/02/02	15	34.49	9	34.30	34.40	6	10,466	0.06%
2024/02/01	1	33.95	1	33.80	33.75	0	10,374	0.00%
2024/01/31	3	34.05	0	0.00	34.00	3	10,404	0.03%
2024/01/30	3	34.38	10	34.85	34.30	-7	10,438	-0.07%
2024/01/29	2	34.13	8	34.28	34.60	-6	10,443	-0.06%
2024/01/26	5	33.69	0	0.00	33.45	5	10,454	0.05%
2024/01/25	3	34.15	1	34.05	33.85	2	10,509	0.02%
2024/01/24	12	34.55	0	0.00	34.20	12	10,554	0.11%
2024/01/23	6	34.14	2	34.18	34.25	4	10,619	0.04%
2024/01/22	4.1	34.00	8	33.86	34.05	-3.9	10,641	-0.04%
2024/01/19	0	0.00	7	33.55	33.60	-7	10,699	-0.07%
2024/01/18	3	32.97	0	0.00	32.85	3	10,777	0.03%
2024/01/17	5	33.56	4	33.51	33.20	1	10,847	0.01%
2024/01/16	14	34.08	5	34.13	33.95	9	10,913	0.08%
2024/01/15	2	33.70	1	33.70	33.95	1	11,261	0.01%
2024/01/12	6	33.74	0	0.00	33.55	6	11,335	0.05%
2024/01/11	1	34.05	0	0.00	33.90	1	11,418	0.01%
2024/01/10	6	33.93	11	33.73	34.00	-5	11,567	-0.04%
2024/01/09	7	34.34	5	34.25	34.20	2	11,610	0.02%
2024/01/08	9	35.16	16	35.30	35.05	-7	11,579	-0.06%
2024/01/05	9	35.77	10	35.73	35.45	-1	11,684	-0.01%
2024/01/04	5	35.44	3	35.55	35.30	2	11,679	0.02%
2024/01/03	8	35.61	5	35.85	35.35	3	11,787	0.03%
2024/01/02	12	35.75	14	35.74	35.70	-2	11,826	-0.02%
2023/12/29	13	35.78	4	35.93	35.70	9	11,860	0.08%
2023/12/28	3	35.85	2	35.88	35.70	1	11,911	0.01%
2023/12/27	40	36.10	13	36.20	35.95	27	12,140	0.22%
2023/12/26	39	36.87	40	37.04	36.30	-1	12,336	-0.01%
2023/12/25	5	36.51	59	36.75	36.25	-54	12,057	-0.45%
2023/12/22	48.1	35.02	19	35.93	35.70	29.1	11,921	0.24%
2023/12/21	4	34.78	1	34.75	34.75	3	11,818	0.03%
2023/12/20	11	35.25	4	35.49	35.20	7	11,894	0.06%
2023/12/19	56	35.30	30	35.37	35.05	26	11,985	0.22%
2023/12/18	35	36.72	12	36.98	36.40	23	11,987	0.19%
2023/12/15	49	37.06	25	37.05	36.60	24	12,010	0.20%
2023/12/14	48	37.36	49.4	37.62	37.40	-1.4	12,048	-0.01%
2023/12/13	21.3	36.67	18	36.63	36.20	3.3	11,857	0.03%
2023/12/12	62	37.57	95	37.78	37.25	-33	11,840	-0.28%
2023/12/11	60.1	37.29	76	37.27	36.80	-15.9	11,383	-0.14%
2023/12/08	9	36.01	4	36.25	35.85	5	11,044	0.05%
2023/12/07	14	36.48	13	36.80	35.70	1	11,208	0.01%
2023/12/06	7	36.07	16	36.11	36.25	-9	11,327	-0.08%
2023/12/05	13	34.96	1	34.95	34.85	12	11,773	0.10%
2023/12/04	16.1	35.85	6	35.96	35.30	10.1	12,046	0.08%
2023/12/01	15.3	36.31	23.2	36.60	36.45	-7.9	12,302	-0.06%
2023/11/30	9	35.23	5	35.81	35.85	4	12,638	0.03%
2023/11/29	14	36.03	16	36.45	35.60	-2	14,290	-0.01%
2023/11/28	13	35.97	8	36.03	36.10	5	16,522	0.03%
2023/11/27	14	34.89	2	34.95	34.55	12	18,845	0.06%
2023/11/24	1	35.50	0	0.00	35.40	1	19,804	0.01%
2023/11/22	28	36.26	6	36.20	36.15	22	20,293	0.11%
2023/11/21	31	36.34	60	36.49	36.35	-29	20,368	-0.14%
2023/11/20	122	36.31	160	36.67	36.60	-38	20,319	-0.19%	大買/大賣/
2023/11/17	117	36.22	128	36.27	36.00	-11	20,059	-0.05%	大買/大賣/
2023/11/16	59	35.03	20	35.05	34.70	39	19,517	0.20%
2023/11/15	12	34.60	6	34.83	33.95	6	19,319	0.03%
2023/11/14	59	34.35	56	34.41	34.50	3	19,673	0.02%
2023/11/13	217	35.64	239	35.49	35.45	-22	19,395	-0.11%	大買/大賣/
2023/11/10	5	32.47	1	32.80	32.50	4	19,237	0.02%
2023/11/09	4	32.41	1	32.50	32.40	3	19,308	0.02%
2023/11/08	6	32.86	2	33.00	32.75	4	19,454	0.02%
2023/11/07	1	32.85	1	32.80	32.95	0	19,741	0.00%
2023/11/06	3	33.30	9	33.22	33.25	-6	20,021	-0.03%
2023/11/03	14	33.25	2	33.73	32.80	12	20,326	0.06%
2023/11/02	3	32.88	3	32.65	32.85	0	20,519	0.00%
2023/11/01	1	32.60	2	32.90	32.55	-1	20,707	0.00%
2023/10/31	5	32.94	1	32.65	32.60	4	20,984	0.02%
2023/10/30	5	33.99	0	0.00	34.00	5	21,817	0.02%
2023/10/27	5	34.09	0	0.00	33.85	5	22,135	0.02%
2023/10/26	9	34.53	2	34.38	34.00	7	22,498	0.03%
2023/10/25	32	36.14	8	35.83	35.40	24	22,754	0.11%
2023/10/24	38	35.34	37	35.47	35.50	1	22,794	0.00%
2023/10/23	26	35.96	12	35.42	34.95	14	22,825	0.06%
2023/10/20	2	34.30	1	34.30	34.55	1	22,581	0.00%
2023/10/18	2	35.20	13	34.95	35.15	-11	22,640	-0.05%
2023/10/17	11	36.41	8	36.27	35.95	3	22,734	0.01%
2023/10/16	3	36.52	3	36.93	36.45	0	22,783	0.00%
2023/10/13	13	37.64	15	37.60	37.10	-2	23,006	-0.01%
2023/10/12	4	37.78	2	37.85	37.90	2	23,212	0.01%
2023/10/11	12	37.92	6	37.85	37.40	6	23,273	0.03%
2023/10/06	2	39.00	1	38.90	38.50	1	23,294	0.00%
2023/10/05	0	0.00	3	39.38	39.20	-3	23,358	-0.01%
2023/10/04	12	39.47	5	39.33	39.20	7	23,520	0.03%
2023/10/03	37	40.58	12	40.95	39.95	25	23,585	0.11%
2023/10/02	8	41.51	13	41.48	41.10	-5	23,642	-0.02%
2023/09/28	7	40.21	12	40.34	40.25	-5	23,908	-0.02%
2023/09/27	3	39.13	1	39.05	39.60	2	25,294	0.01%
2023/09/26	18	39.62	3	39.17	39.10	15	25,951	0.06%
2023/09/25	7	39.94	7	39.79	40.10	0	26,339	0.00%
2023/09/22	14	38.98	8	38.93	39.05	6	26,473	0.02%
2023/09/21	11	38.66	8	38.56	38.70	3	26,444	0.01%
2023/09/20	7	39.93	8	39.99	39.40	-1	26,393	0.00%
2023/09/19	27	40.75	38	40.65	40.25	-11	26,360	-0.04%
2023/09/18	39	41.66	26	41.43	41.00	13	26,212	0.05%
2023/09/15	21	42.09	24	42.24	42.25	-3	26,097	-0.01%
2023/09/14	62	42.31	37	42.08	41.65	25	25,945	0.10%
2023/09/13	9	41.96	11	41.86	41.70	-2	25,774	-0.01%
2023/09/12	37	42.10	40	42.17	41.70	-3	25,605	-0.01%
2023/09/11	49	42.32	116.1	42.77	41.85	-67.1	25,420	-0.26%	大賣/
2023/09/08	84.1	44.69	78.5	44.90	43.75	5.6	25,207	0.02%
2023/09/07	39	45.00	50.2	44.83	44.30	-11.2	24,701	-0.05%
2023/09/06	165	45.92	122	45.47	45.30	43	24,540	0.18%	大買/大賣/
2023/09/05	341.7	46.49	329	46.31	45.70	12.7	24,342	0.05%	大買/大賣/
2023/09/04	311.3	46.29	320	46.55	47.20	-8.7	23,895	-0.04%	大買/大賣/
2023/09/01	294.1	47.64	824	47.33	47.45	-529.9	22,551	-2.35%	大買/大賣/鉅額交易
2023/08/31	865	46.31	269.8	45.15	46.95	595.3	21,357	2.79%	大買/大賣/鉅額交易
2023/08/30	260	41.44	324.4	41.62	42.70	-64.4	19,004	-0.34%	大買/大賣/
2023/08/29	56	38.87	222	38.53	38.85	-166	18,203	-0.91%	大賣/鉅額交易
2023/08/28	26	37.75	63.4	37.62	37.70	-37.4	17,945	-0.21%
2023/08/25	134	38.59	22	38.35	38.50	112	17,853	0.63%	大買/鉅額交易
2023/08/24	13	37.38	21	37.50	37.85	-8	17,823	-0.04%
2023/08/23	37	37.52	31.1	37.64	37.50	6	17,765	0.03%
2023/08/22	109	37.22	12	37.15	36.80	97	17,699	0.55%	大買/
2023/08/21	39.6	37.56	10	37.35	36.85	29.6	17,862	0.17%
2023/08/18	61.3	38.93	72	39.22	37.60	-10.7	18,033	-0.06%
2023/08/17	57	38.68	107	38.25	39.15	-50	17,727	-0.28%	大賣/
2023/08/16	87	37.95	69.2	37.72	38.20	17.8	17,444	0.10%
2023/08/15	12	36.95	39	36.95	36.90	-27	17,176	-0.16%
2023/08/14	38.1	35.99	6	36.21	35.65	32.1	17,247	0.19%
2023/08/11	4	36.88	20	36.93	36.90	-16	17,764	-0.09%
2023/08/10	137.1	36.21	109.5	35.93	35.95	27.6	17,667	0.16%	大買/大賣/
2023/08/09	36	37.66	51.1	37.67	37.50	-15.1	17,490	-0.09%
2023/08/08	41.2	37.05	28	37.14	36.50	13.2	17,362	0.08%
2023/08/07	35	36.60	176	36.27	37.40	-141	17,270	-0.82%	大賣/鉅額交易
2023/08/04	20.1	36.20	36	36.41	37.30	-15.9	17,126	-0.09%
2023/08/02	272.1	38.07	265	38.15	36.35	7.1	17,159	0.04%	大買/大賣/
2023/08/01	205.3	36.64	46.2	36.79	36.55	159.1	16,528	0.96%	大買/鉅額交易
2023/07/31	39.2	36.65	75	36.94	35.35	-35.8	16,231	-0.22%
2023/07/28	63	36.54	43	36.29	36.70	20	15,898	0.13%
2023/07/27	56	35.12	54	35.13	35.25	2	15,663	0.01%
2023/07/26	9.1	34.95	7	35.03	34.20	2.1	15,724	0.01%
2023/07/25	16	35.16	10	35.20	35.10	6	16,067	0.04%
2023/07/24	14.5	34.27	12	34.40	34.55	2.5	16,068	0.02%
2023/07/21	25	34.81	11	34.85	35.05	14	16,015	0.09%
2023/07/20	8	34.88	17	35.15	35.40	-9	16,035	-0.06%
2023/07/19	17.1	33.61	3	33.63	33.05	14.1	15,884	0.09%
2023/07/18	30	35.43	19	35.85	34.25	11	15,900	0.07%
2023/07/17	29	35.58	27	35.71	35.35	2	15,865	0.01%
2023/07/14	8	34.67	9	34.64	34.85	-1	15,878	-0.01%
2023/07/13	24	34.90	6	35.06	34.10	18	15,907	0.11%
2023/07/12	7.2	34.76	5	34.72	34.50	2.2	15,963	0.01%
2023/07/11	8	35.23	63	35.01	35.00	-55	16,501	-0.33%
2023/07/10	7	34.97	4	35.04	35.00	3	16,893	0.02%
2023/07/07	8	34.93	20	35.25	35.05	-12	16,944	-0.07%
2023/07/06	161	36.94	74.3	36.12	35.75	86.8	16,811	0.52%	大買/
2023/07/05	95	36.13	278	37.04	37.45	-183	16,687	-1.10%	大賣/鉅額交易
2023/07/04	778	36.37	657.5	35.92	36.75	120.5	15,281	0.79%	大買/大賣/鉅額交易
2023/07/03	53	33.76	41	33.72	33.45	12	14,893	0.08%
2023/06/30	20	31.94	38.7	32.13	32.70	-18.7	14,563	-0.13%
2023/06/29	1.1	31.51	21	31.26	31.65	-19.9	14,446	-0.14%
2023/06/28	23	30.87	2	30.75	30.65	21	14,547	0.14%
2023/06/27	5	30.36	3.3	30.97	30.55	1.8	14,836	0.01%
2023/06/26	11.3	31.13	0	0.00	31.00	11.3	15,116	0.07%
2023/06/21	5.2	31.30	22	31.65	31.65	-16.9	16,214	-0.10%
2023/06/20	12.3	31.10	0	0.00	31.50	12.3	18,262	0.07%
2023/06/19	37.2	31.43	15	31.30	31.20	22.2	19,040	0.12%
2023/06/16	12.1	31.08	7	31.36	31.05	5.1	19,681	0.03%
2023/06/15	21	31.05	25	31.16	31.35	-4	19,785	-0.02%
2023/06/14	22	31.02	23	31.19	31.00	-1	19,886	-0.01%
2023/06/13	11	31.05	15	31.15	30.95	-4	20,017	-0.02%
2023/06/12	12	31.27	14	31.53	30.85	-2	20,322	-0.01%
2023/06/09	38	31.01	14	31.36	31.60	24	20,295	0.12%
2023/06/08	64	31.11	53.4	31.09	31.05	10.6	20,356	0.05%
2023/06/07	51.4	31.55	33	31.41	31.15	18.4	20,440	0.09%
2023/06/06	162.7	32.73	906	33.52	31.95	-743.4	20,090	-3.70%	大買/大賣/鉅額交易
2023/06/05	850	35.31	233	34.86	35.50	617	18,963	3.25%	大買/大賣/鉅額交易
2023/06/02	14	30.70	37.2	31.77	32.30	-23.2	18,786	-0.12%
2023/06/01	152	29.32	4	29.11	29.40	148	18,659	0.79%	大買/鉅額交易
2023/05/31	8	29.17	11	29.00	28.90	-3	18,575	-0.02%
2023/05/30	10	28.80	4.6	28.94	28.85	5.4	18,482	0.03%
2023/05/29	1	28.70	3	28.50	28.70	-2	18,362	-0.01%
2023/05/26	5	27.78	3	27.65	27.65	2	18,216	0.01%
2023/05/25	55.2	28.39	305	28.82	28.20	-249.8	18,100	-1.38%	大賣/鉅額交易
2023/05/24	268	29.64	3	29.48	29.45	265	17,831	1.49%	大買/鉅額交易
2023/05/23	11	28.89	8	28.74	28.95	3	17,510	0.02%
2023/05/22	2	27.55	0	0.00	28.15	2	17,279	0.01%
2023/05/19	8	27.36	14	27.49	27.20	-6	17,177	-0.03%
2023/05/18	27	27.87	50	28.04	27.50	-23	17,031	-0.14%
2023/05/17	175	29.42	142	29.72	27.95	33	16,818	0.20%	大買/大賣/
2023/05/16	9	29.04	63	28.98	28.65	-54	16,128	-0.33%
2023/05/15	8	28.51	0	0.00	28.25	8	15,914	0.05%
2023/05/12	41	28.90	6	28.58	28.90	35	15,819	0.22%
2023/05/11	7	28.12	68	28.24	27.60	-61	15,633	-0.39%
2023/05/10	42	28.69	4	28.45	28.70	38	15,490	0.25%
2023/05/09	40	29.15	93	28.76	28.30	-53	15,422	-0.34%
2023/05/08	57	28.92	10	28.90	29.05	47	15,075	0.31%
2023/05/05	4	27.65	1	27.40	27.55	3	14,817	0.02%
2023/05/04	3	27.28	12	27.30	27.30	-9	14,790	-0.06%
2023/05/03	8	27.98	9	27.53	27.80	-1	14,691	-0.01%
2023/05/02	14	28.27	8	28.95	27.90	6	14,583	0.04%
2023/04/28	57	29.37	50	29.16	28.35	7	14,402	0.05%
2023/04/27	6	28.02	11	28.17	28.35	-5	13,940	-0.04%
2023/04/26	4	27.35	2	27.40	27.45	2	13,822	0.01%
2023/04/25	5	28.17	12	27.45	27.50	-7	13,773	-0.05%
2023/04/24	3	27.85	23	28.10	28.20	-20	13,620	-0.15%
2023/04/21	10	27.39	45	27.04	27.15	-35	13,523	-0.26%
2023/04/20	48	29.16	16	28.80	28.05	32	13,359	0.24%
2023/04/19	11	28.96	6.5	28.87	29.15	4.5	13,065	0.03%
2023/04/18	3.1	27.74	5	27.79	27.55	-1.9	12,729	-0.01%
2023/04/17	14.4	27.86	0	27.80	27.80	14.4	12,594	0.11%
2023/04/14	690	30.08	674.4	30.19	28.45	15.6	12,356	0.13%	大買/大賣/
2023/04/13	103.2	28.96	93	28.91	28.45	10.2	11,708	0.09%	大買/
2023/04/12	3	27.75	104.1	27.89	27.90	-101.1	11,113	-0.91%	大賣/鉅額交易
2023/04/11	44.1	27.26	31	27.09	27.30	13.1	10,935	0.12%
2023/04/10	212	27.66	110	28.10	27.60	102	10,778	0.95%	大買/大賣/鉅額交易
2023/04/07	2	26.90	3	26.67	26.75	-1	10,380	-0.01%
2023/04/06	50	27.37	38	27.08	27.25	12	10,281	0.12%
2023/03/31	4	26.71	8	26.57	26.65	-4	9,952	-0.04%
2023/03/30	3	26.60	4	26.69	26.80	-1	9,795	-0.01%
2023/03/29	18	26.40	11	26.45	26.35	7	9,680	0.07%
2023/03/28	26	26.45	35	26.21	26.30	-9	9,525	-0.09%
2023/03/27	62	27.58	53	27.54	27.35	9	9,203	0.10%
2023/03/24	388.2	28.14	398.2	28.25	28.00	-10	8,878	-0.11%	大買/大賣/
2023/03/23	292	27.80	594	27.58	27.55	-302	7,866	-3.84%	大買/大賣/鉅額交易
2023/03/22	504	26.38	200	26.31	26.75	304	5,732	5.30%	大買/大賣/鉅額交易
2023/03/21	902	23.75	912.5	23.79	24.35	-10.5	4,907	-0.21%	大買/大賣/
2023/03/20	26	22.03	31	21.90	22.15	-5	4,181	-0.12%
2023/03/17	17	21.42	11	21.50	21.55	6	4,058	0.15%
2023/03/16	34	21.74	30	21.76	21.70	4	3,922	0.10%
2023/03/15	10.5	21.65	5	22.19	21.90	5.5	3,765	0.15%
2023/03/14	3	20.70	21	20.60	20.70	-18	3,442	-0.52%
2023/03/13	5.1	20.84	13	20.40	20.50	-8	3,491	-0.23%
2023/03/10	8	21.07	23	20.97	21.00	-15	3,717	-0.40%
2023/03/09	12	20.33	3	20.18	20.15	9	3,635	0.25%
2023/03/08	1	19.85	172	19.85	19.85	-171	3,570	-4.79%	大賣/鉅額交易
2023/03/07	8	19.82	3	19.93	19.80	5	3,585	0.14%
2023/03/06	3	19.80	11	19.79	19.80	-8	3,550	-0.23%
2023/03/03	0	19.25	0	0.00	19.25	0	3,533	0.00%
2023/03/02	8	19.09	5	19.00	19.00	3	3,546	0.08%
2023/03/01	2.1	19.23	11	19.35	19.45	-8.9	3,520	-0.25%
2023/02/24	2	19.03	1	19.10	19.10	1	3,526	0.03%
2023/02/23	0	0.00	9	19.03	19.05	-9	3,634	-0.25%
2023/02/22	14	18.79	3	19.00	18.85	11	3,662	0.30%
2023/02/21	4	19.28	3	19.23	19.20	1	3,674	0.03%
2023/02/20	5	19.25	20	19.20	19.25	-15	3,722	-0.40%
2023/02/16	6	18.95	6	18.86	19.00	0	3,760	0.00%
2023/02/15	0	0.00	3	19.20	18.70	-3	3,843	-0.08%
2023/02/14	6	18.75	0	0.00	18.80	6	3,817	0.16%
2023/02/13	10	18.78	3	18.67	18.85	7	3,896	0.18%
2023/02/10	5	18.73	0	0.00	18.60	5	4,006	0.12%
2023/02/08	3	18.82	2	18.80	18.75	1	4,262	0.02%
2023/02/07	11	18.91	0	0.00	18.85	11	4,447	0.25%
2023/02/06	12	18.77	0	0.00	18.70	12	4,726	0.25%
2023/02/03	1	18.65	15	18.63	18.50	-14	4,902	-0.29%
2023/02/02	1	18.45	0	0.00	18.50	1	4,906	0.02%
2023/02/01	10	18.05	0	0.00	18.00	10	4,901	0.20%
2023/01/30	2	17.90	1	17.95	17.80	1	5,019	0.02%
2023/01/17	6	17.40	10	17.43	17.50	-4	5,054	-0.08%
2023/01/16	1	17.40	5	17.40	17.35	-4	5,167	-0.08%
2023/01/13	2	17.70	1	17.65	17.60	1	5,213	0.02%
2022/12/30	10	18.35	0	0.00	18.20	10	5,719	0.17%
2022/12/29	1	18.15	1	18.20	18.35	0	5,747	0.00%
2022/12/28	5	18.30	2	18.45	18.15	3	5,802	0.05%
2022/12/26	3	18.48	6	18.42	18.50	-3	5,908	-0.05%
2022/12/21	0	0.00	0	17.90	17.85	0	5,918	0.00%
2022/12/20	8	18.11	0	0.00	17.80	8	5,933	0.13%
2022/12/19	1	18.60	0	0.00	18.30	1	5,925	0.02%
2022/12/16	20	18.96	0	0.00	18.90	20	5,886	0.34%
2022/12/15	18	19.41	7	19.56	19.55	11	5,836	0.19%
2022/12/13	28	18.96	0	0.00	18.90	28	5,729	0.49%
2022/12/12	2	18.80	0	0.00	19.05	2	5,746	0.03%
2022/12/09	7	19.21	1	19.20	19.05	6	5,803	0.10%
2022/12/08	5	19.08	2	19.25	19.40	3	5,866	0.05%
2022/12/07	2	19.05	9	19.34	19.10	-7	6,200	-0.11%
2022/12/06	16	19.10	0	0.00	19.05	16	6,314	0.25%
2022/12/05	53	19.48	1	19.65	19.20	52	6,362	0.82%
2022/12/02	205	19.57	115.9	20.40	19.85	89.1	6,552	1.36%	大買/大賣/
2022/12/01	109	19.00	114	19.13	19.05	-5	6,514	-0.08%	大買/大賣/
2022/11/30	1	18.00	3	18.20	18.05	-2	6,424	-0.03%
2022/11/29	22	17.40	22	17.73	18.10	0	6,396	0.00%
2022/11/28	1	17.90	0	0.00	17.85	1	6,334	0.02%
2022/11/25	15	18.26	18	18.26	18.10	-3	6,304	-0.05%
2022/11/24	42	17.51	43	17.73	17.95	-1	6,217	-0.02%
2022/11/23	0.4	17.70	6	17.75	17.75	-5.6	6,138	-0.09%
2022/11/22	9	17.96	0	0.00	17.95	9	6,105	0.15%
2022/11/21	12.5	18.17	0	0.00	18.35	12.5	6,049	0.21%
2022/11/18	1	17.75	6	17.58	17.60	-5	5,927	-0.08%
2022/11/16	1	17.95	14	17.96	17.75	-13	5,843	-0.22%
2022/11/15	0	0.00	4	18.30	18.30	-4	5,767	-0.07%
2022/11/14	3	18.52	1	18.50	18.45	2	5,722	0.03%
2022/11/11	4	18.70	1	18.95	18.55	3	5,684	0.05%
2022/11/10	2	18.85	1	18.80	18.75	1	5,613	0.02%
2022/11/09	0	0.00	9	19.32	19.00	-9	5,579	-0.16%
2022/11/08	0	0.00	9	19.09	19.00	-9	5,488	-0.16%
2022/11/07	14	19.31	18	19.31	19.10	-4	5,360	-0.07%
2022/11/04	16	19.17	9	19.25	19.30	7	5,225	0.13%
2022/11/03	12	18.88	15	18.90	18.80	-3	5,022	-0.06%
2022/11/02	25	19.14	70	19.30	18.80	-45	4,812	-0.94%
2022/11/01	3	18.67	33	18.57	18.70	-30	4,474	-0.67%
2022/10/31	12	17.94	2	17.85	17.85	10	4,282	0.23%
2022/10/28	0	0.00	10	17.60	17.35	-10	4,242	-0.24%
2022/10/24	13	18.20	3	17.85	17.80	10	4,007	0.25%
2022/10/21	2	17.33	1	17.55	17.00	1	3,889	0.03%
2022/10/20	29	18.03	42	17.64	17.50	-13	3,828	-0.34%
2022/10/19	3	17.50	2	17.50	17.45	1	3,618	0.03%
2022/10/18	1	18.10	0	0.00	17.70	1	3,549	0.03%
2022/10/17	5	18.00	1	18.10	18.20	4	3,478	0.12%
2022/10/14	0	0.00	3	17.97	18.00	-3	3,377	-0.09%
2022/10/13	0	0.00	4	17.84	16.75	-4	3,314	-0.12%
2022/10/12	13	18.11	3	18.15	18.15	10	3,232	0.31%
2022/10/11	0	0.00	2	17.55	17.60	-2	3,191	-0.06%
2022/10/07	3	18.10	0	0.00	17.95	3	3,163	0.09%
2022/10/06	1	17.80	9	17.82	17.95	-8	3,127	-0.26%
2022/10/04	35	17.85	24	17.92	17.95	11	3,012	0.37%
2022/09/30	0	0.00	1	16.30	16.70	-1	2,856	-0.04%
2022/09/29	2	17.00	4	16.96	16.80	-2	2,836	-0.07%
2022/09/27	1	16.45	4	16.85	16.95	-3	2,767	-0.11%
2022/09/26	0	0.00	9	16.34	16.20	-9	2,733	-0.33%
2022/09/23	1	16.85	8	16.99	17.00	-7	2,701	-0.26%
2022/09/22	5	17.30	4	17.29	17.35	1	2,681	0.04%
2022/09/21	1	17.15	1	16.90	16.85	0	2,643	0.00%
2022/09/20	3	17.15	4	17.43	17.25	-1	2,612	-0.04%
2022/09/19	7	17.07	7	16.85	16.80	0	2,547	0.00%
2022/09/16	9	17.70	7	17.39	17.30	2	2,490	0.08%
2022/09/15	13	17.89	15	18.18	17.85	-2	2,403	-0.08%
2022/09/14	342	18.58	344	18.61	18.20	-2	2,290	-0.09%	大買/大賣/
2022/09/13	34	17.98	25	18.14	17.95	9	1,901	0.47%
2022/09/12	15.1	17.87	1	18.25	17.85	14.1	1,695	0.83%
2022/09/08	70.1	17.72	65	17.79	18.00	5.1	1,559	0.32%
2022/09/07	318	17.69	309.2	17.82	17.90	8.8	1,181	0.75%	大買/大賣/
2022/09/06	173	16.38	177	16.44	16.75	-4	709	-0.56%	大買/大賣/
2022/09/01	3	15.35	0	0.00	15.40	3	507	0.59%
2022/08/29	7	15.30	0	0.00	15.30	7	506	1.38%
2022/08/26	0	15.75	0	0.00	15.70	0	502	0.01%
2022/08/24	5	15.75	0	0.00	15.90	5	497	1.01%
2022/08/23	0	15.70	0	0.00	15.60	0	484	0.01%
2022/08/22	7	15.80	0	0.00	15.70	7	483	1.45%
2022/08/19	0	15.75	0	0.00	15.80	0	478	0.01%
2022/08/17	0	0.00	3	15.60	15.60	-3	454	-0.66%
2022/08/15	3	15.15	0	0.00	15.10	3	404	0.74%
2022/08/12	2	15.00	0	0.00	14.95	2	394	0.51%
2022/08/09	0	0.00	1	14.70	14.70	-1	378	-0.26%
2022/08/08	1.1	14.70	2	14.70	14.70	-1	378	-0.25%
2022/08/05	1	14.80	0	0.00	14.80	1	377	0.27%
2022/08/04	2	14.50	3	14.60	14.60	-1	368	-0.27%
2022/08/01	1	14.40	0	0.00	14.35	1	366	0.27%
2022/07/28	0	14.85	0	0.00	14.90	0	362	0.01%
2022/07/20	1	14.65	0	0.00	14.65	1	361	0.28%
2022/07/18	0.1	14.80	0	0.00	14.70	0.1	361	0.02%
2022/07/15	0	14.35	0	0.00	14.45	0	357	0.01%
2022/07/06	0	14.45	0	0.00	13.95	0	371	0.00%
2022/06/22	0.1	15.00	0	0.00	14.75	0.1	380	0.03%
2022/05/23	0	0.00	0	15.70	15.50	0	425	0.00%
2022/05/05	1	15.65	0	0.00	15.65	1	506	0.20%
2022/05/03	0	0.00	1	15.65	15.75	-1	521	-0.19%
2022/04/19	0	0.00	10	16.35	16.35	-10	553	-1.81%
2022/04/15	1	15.75	2	15.75	15.75	-1	556	-0.18%
2022/04/12	0	0.00	2	15.85	15.80	-2	598	-0.33%
2022/04/07	2	16.00	0	0.00	16.00	2	635	0.31%
2022/04/01	0	0.00	1	15.70	15.70	-1	732	-0.14%
2022/03/31	10	16.00	0	0.00	15.90	10	737	1.36%
2022/03/25	82	16.16	0	0.00	16.00	82	755	10.85%
2022/03/23	0	0.00	3	16.25	16.25	-3	756	-0.40%
2022/03/14	1	16.05	0	0.00	16.05	1	828	0.12%
2022/02/25	0	16.90	0	0.00	16.35	0	851	0.00%
2022/02/21	0	0.00	2	17.05	17.10	-2	886	-0.23%
2022/02/18	0	17.10	3	17.10	17.05	-3	908	-0.33%
2022/02/17	0	0.00	4	17.05	16.90	-4	909	-0.44%
2022/02/16	2	17.05	2	17.00	16.90	0	917	0.00%
2022/02/14	1	16.85	0	0.00	16.90	1	932	0.11%
2022/02/11	5	16.96	1	17.15	17.10	4	930	0.43%
2022/02/10	0	0.00	15	16.78	16.80	-15	909	-1.65%
2022/02/09	5	16.35	0	0.00	16.40	5	886	0.56%
2022/01/26	10	15.88	0	0.00	15.85	10	892	1.12%
2022/01/11	1	16.65	0	0.00	16.40	1	899	0.11%
2022/01/07	1	16.80	0	0.00	16.85	1	883	0.11%
2022/01/06	2	17.30	0	0.00	17.20	2	870	0.23%
2022/01/05	0	0.00	6	17.35	17.35	-6	865	-0.69%
2022/01/03	2	17.00	0	0.00	16.95	2	823	0.24%
2021/12/29	0	0.00	4	17.19	17.15	-4	826	-0.48%
2021/12/28	2	17.20	0	0.00	17.30	2	731	0.27%
2021/12/24	0	0.00	5	17.20	17.15	-5	742	-0.67%
2021/12/23	0	0.00	5	17.10	17.05	-5	730	-0.68%
2021/12/15	0	0.00	1	17.00	17.00	-1	733	-0.14%
2021/12/06	0	0.00	35	16.60	16.55	-35	697	-5.02%
2021/12/02	1	16.55	0	0.00	16.45	1	711	0.14%
2021/12/01	1	16.75	0	0.00	16.90	1	717	0.14%
2021/11/22	2	17.15	1	17.05	17.15	1	707	0.14%
2021/11/19	5	17.09	0	0.00	16.90	5	708	0.71%
2021/11/18	3	17.30	1	17.20	17.15	2	702	0.28%
2021/11/17	1	17.25	2	17.23	17.00	-1	686	-0.15%
2021/11/15	1	16.70	0	0.00	16.70	1	668	0.15%
2021/11/05	0	16.40	0	0.00	16.30	0	731	0.00%
2021/10/28	0	0.00	1	16.25	16.35	-1	950	-0.11%
2021/10/27	0	0.00	3	15.95	16.25	-3	957	-0.31%
2021/10/25	1	15.85	0	0.00	15.85	1	1,001	0.10%
2021/10/18	3	15.50	0	0.00	15.35	3	1,294	0.23%
2021/10/14	1	14.95	0	0.00	15.05	1	1,373	0.07%
2021/10/13	0	0.00	2	14.95	14.90	-2	1,402	-0.14%
2021/10/04	0	0.00	6	15.20	14.90	-6	1,898	-0.32%
2021/10/01	3	15.90	0	0.00	15.65	3	1,930	0.16%
2021/09/29	0	0.00	13	16.00	15.95	-13	2,005	-0.65%
2021/09/27	0	0.00	1	16.50	16.45	-1	2,163	-0.05%
2021/09/17	0	16.50	0	0.00	16.30	0	2,271	0.00%
2021/09/16	2	16.13	0	0.00	16.15	2	2,315	0.09%
2021/09/06	3	17.00	0	0.00	16.70	3	2,825	0.11%
2021/09/02	2	17.15	0	0.00	17.10	2	2,830	0.07%
2021/09/01	0	0.00	3	17.45	17.50	-3	2,844	-0.11%
2021/08/26	0	0.00	1	16.95	17.05	-1	2,887	-0.03%
2021/08/20	6	16.35	0	0.00	16.35	6	2,926	0.21%
2021/08/17	0	0.00	2	16.70	16.15	-2	2,941	-0.07%
2021/08/16	4	16.78	0	0.00	16.50	4	2,939	0.14%
2021/08/13	4	16.89	5	16.72	16.80	-1	2,937	-0.03%
2021/08/11	5	17.53	4	17.20	17.25	1	2,930	0.03%
2021/08/10	9	17.93	11	17.53	17.50	-2	2,947	-0.07%
2021/08/09	5	18.35	8	18.05	18.05	-3	2,958	-0.10%
2021/08/06	7	18.91	0	0.00	18.75	7	2,951	0.24%
2021/08/05	0	0.00	10	19.10	19.25	-10	2,943	-0.34%
2021/08/04	10	19.04	0	0.00	19.10	10	2,909	0.34%
2021/08/03	0	0.00	12	19.05	19.00	-12	2,956	-0.41%
2021/08/02	7	18.98	0	0.00	19.00	7	2,978	0.24%
2021/07/30	10	19.00	0	0.00	18.85	10	2,998	0.33%
2021/07/29	1	19.10	2	19.15	19.25	-1	3,002	-0.03%
2021/07/28	6	19.28	1	19.50	19.35	5	3,018	0.17%
2021/07/27	8	20.40	1	20.30	20.20	7	3,059	0.23%
2021/07/26	1	20.70	6	20.53	20.70	-5	3,114	-0.16%
2021/07/23	35	20.40	6	20.23	20.10	29	3,404	0.85%
2021/07/21	5	19.45	2	19.25	19.15	3	3,477	0.09%
2021/07/20	2	19.95	3	20.05	19.90	-1	3,496	-0.03%
2021/07/19	1	20.10	5	20.32	20.35	-4	3,555	-0.11%
2021/07/16	4	20.15	1	20.25	20.10	3	3,887	0.08%
2021/07/14	2	20.40	0	0.00	20.45	2	4,053	0.05%
2021/07/13	2	20.45	24	20.47	19.95	-22	4,109	-0.54%
2021/07/12	2	20.35	11	20.29	20.30	-9	4,051	-0.22%
2021/07/09	5	19.55	2	19.90	19.55	3	3,959	0.08%
2021/07/08	1	19.85	15	19.78	19.85	-14	3,978	-0.35%
2021/07/07	26	19.18	2	19.20	19.20	24	4,017	0.60%
2021/07/06	2	19.70	27	19.90	19.65	-25	4,113	-0.61%
2021/07/05	0	0.00	1	19.90	19.95	-1	4,146	-0.02%
2021/07/02	0	0.00	1	19.05	19.35	-1	4,104	-0.02%
2021/07/01	7	19.46	7	19.44	18.85	0	4,254	0.00%
2021/06/30	2	19.33	5	19.28	19.25	-3	4,270	-0.07%
2021/06/29	2	19.30	1	19.40	19.05	1	4,291	0.02%
2021/06/28	1	19.20	7.1	19.46	19.30	-6.1	4,334	-0.14%
2021/06/25	2	19.48	2.1	19.39	19.20	-0.1	4,372	0.00%
2021/06/24	6	19.64	2	19.63	19.60	4	4,372	0.09%
2021/06/23	8	19.96	32	19.80	19.95	-24	4,363	-0.55%
2021/06/22	8	19.26	29	19.08	19.10	-21	4,258	-0.49%
2021/06/21	19.2	18.97	2	18.65	19.55	17.2	4,263	0.40%
2021/06/18	23	18.77	5	18.58	18.90	18	4,428	0.41%
2021/06/17	2	18.30	2	18.40	18.30	0	4,760	0.00%
2021/06/11	0	0.00	1	17.95	17.85	-1	5,529	-0.02%
2021/06/07	2	17.35	7	17.76	17.70	-5	6,051	-0.08%
2021/06/04	2	17.70	25	17.83	17.65	-23	6,048	-0.38%
2021/06/03	0	0.00	19	17.68	17.60	-19	6,037	-0.31%
2021/06/02	8	17.45	1	17.70	17.40	7	6,045	0.12%
2021/06/01	0	0.00	7	17.72	17.75	-7	6,066	-0.12%
2021/05/31	0	0.00	8	17.41	17.35	-8	6,100	-0.13%
2021/05/28	0	0.00	8	17.30	17.20	-8	6,125	-0.13%
2021/05/27	8	16.91	3	16.95	17.00	5	6,137	0.08%
2021/05/26	1	17.05	0	0.00	17.00	1	6,147	0.02%
2021/05/19	0	0.00	2	15.85	16.00	-2	6,356	-0.03%
2021/05/18	0	0.00	1	15.80	15.80	-1	6,355	-0.02%
2021/05/17	1	14.50	10	14.28	14.45	-9	6,327	-0.14%
2021/05/14	16	16.06	12	15.83	15.70	4	6,299	0.06%
2021/05/13	0	0.00	4	15.43	15.85	-4	6,295	-0.06%
2021/05/12	23	16.21	23	16.03	15.75	0	6,264	0.00%
2021/05/11	21	17.20	5	17.07	17.05	16	6,198	0.26%
2021/05/10	19	18.28	5	18.24	18.20	14	6,170	0.23%
2021/05/07	11	18.20	19	18.46	18.60	-8	6,169	-0.13%
2021/05/06	12	18.05	13	17.72	17.80	-1	6,212	-0.02%
2021/05/05	18	18.17	16	18.18	18.00	2	6,214	0.03%
2021/05/04	15	18.54	19	18.20	18.10	-4	6,179	-0.06%
2021/05/03	22	19.50	6	19.28	19.05	16	6,082	0.26%
2021/04/29	17	21.31	4	21.03	20.50	13	5,987	0.22%
2021/04/28	0	0.00	2	21.00	21.00	-2	5,612	-0.04%
2021/04/27	11	21.05	13	20.90	21.00	-2	5,568	-0.04%
2021/04/26	4	20.61	6	20.62	20.40	-2	5,476	-0.04%
2021/04/23	20	20.56	16	20.71	20.70	4	5,424	0.07%
2021/04/22	43	22.40	91	22.28	21.00	-48	5,370	-0.89%
2021/04/21	37	20.54	35.3	20.84	21.10	1.7	5,014	0.03%
2021/04/20	29	20.85	54	20.90	20.60	-25	4,902	-0.51%
2021/04/19	37	20.75	7	20.51	20.55	30	4,803	0.62%
2021/04/16	5	20.24	6.2	20.27	20.20	-1.2	4,730	-0.02%
2021/04/15	3	19.75	6	19.83	19.70	-3	4,667	-0.06%
2021/04/14	8	18.96	6	19.07	19.10	2	4,701	0.04%
2021/04/13	15	19.58	20	20.00	19.55	-5	4,846	-0.10%
2021/04/12	27	20.38	23.1	20.31	20.25	3.9	4,840	0.08%
2021/04/09	4	19.93	74	19.95	19.95	-70	4,755	-1.47%
2021/04/08	21	20.21	47	19.91	20.00	-26	4,720	-0.55%
2021/04/07	60	19.85	8	19.96	20.15	52	4,651	1.12%
2021/04/06	4	19.15	13	19.16	19.20	-9	4,490	-0.20%
2021/03/31	14	19.19	0	0.00	18.85	14	4,447	0.31%
2021/03/30	0	0.00	4	19.20	19.05	-4	4,514	-0.09%
2021/03/29	0	0.00	12	19.08	19.00	-12	4,471	-0.27%
2021/03/26	15	19.00	3	19.00	19.05	12	4,443	0.27%
2021/03/25	1	18.90	16	18.98	18.90	-15	4,401	-0.34%
2021/03/24	4	19.49	2	19.40	19.15	2	4,309	0.05%
2021/03/23	74	19.90	72	19.76	19.45	2	4,205	0.05%
2021/03/22	37	20.89	45	21.11	20.75	-8	3,963	-0.20%
2021/03/19	566	20.96	531.5	20.99	21.15	34.5	3,608	0.96%	大買/大賣/
2021/03/18	32	19.38	1	19.45	19.25	31	3,134	0.99%
2021/03/17	340	19.48	340.5	19.47	19.55	-0.5	3,085	-0.02%	大買/大賣/
2021/03/16	9	18.88	2	18.85	18.65	7	2,891	0.24%
2021/03/15	14	18.90	0	0.00	19.05	14	2,842	0.49%
2021/03/12	151	19.28	64	19.38	18.95	87	2,795	3.11%	大買/
2021/03/11	0	0.00	42	18.06	18.40	-42	2,585	-1.62%
2021/03/10	30	17.75	0	0.00	17.80	30	2,525	1.19%
2021/03/08	2	17.50	0	0.00	17.55	2	2,565	0.08%
2021/03/05	8	17.83	5	17.98	17.70	3	2,574	0.12%
2021/03/04	6	17.87	8.4	18.07	17.95	-2.4	2,557	-0.09%
2021/03/03	0	0.00	1	17.50	17.80	-1	2,530	-0.04%
2021/03/02	6	17.48	2	17.75	17.40	4	2,576	0.16%
2021/02/26	1	17.50	2	17.73	17.75	-1	2,583	-0.04%
2021/02/25	51	18.14	63	18.20	17.75	-12	2,587	-0.46%
2021/02/24	3	17.55	0	18.00	17.55	3	2,450	0.12%
2021/02/23	4	17.70	0	0.00	17.90	4	2,465	0.16%
2021/02/22	0	0.00	3	17.85	17.80	-3	2,444	-0.12%
2021/02/19	0	0.00	1.1	17.62	17.55	-1.1	2,422	-0.05%
2021/02/04	0	0.00	2	16.70	16.50	-2	2,409	-0.08%
2021/02/03	2	16.28	1	16.25	16.25	1	2,488	0.04%
2021/02/02	3	15.95	4	16.20	16.20	-1	2,493	-0.04%
2021/02/01	5	15.90	0	0.00	15.80	5	2,502	0.20%
2021/01/29	3	16.32	0	0.00	16.20	3	2,481	0.12%
2021/01/28	2	16.88	0	0.00	16.70	2	2,482	0.08%
2021/01/27	0	0.00	2	16.40	17.90	-2	2,459	-0.08%
2021/01/26	2	16.45	0	0.00	16.30	2	2,436	0.08%
2021/01/25	0	0.00	1.1	16.59	16.40	-1.1	2,446	-0.04%
2021/01/21	1	16.25	0	0.00	16.25	1	2,469	0.04%
2021/01/20	2	16.65	0	0.00	16.45	2	2,477	0.08%
2021/01/18	0	0.00	8	16.38	17.30	-8	2,499	-0.32%
2021/01/15	10	17.20	0	0.00	17.10	10	2,525	0.40%
2021/01/13	3	17.20	3	17.55	17.35	0	2,567	0.00%
2021/01/12	1	17.35	0	0.00	17.20	1	2,625	0.04%
2021/01/11	1	17.75	0	0.00	17.60	1	2,713	0.04%
2021/01/08	1	18.00	0	0.00	18.00	1	2,921	0.03%
2021/01/07	1	18.40	42	18.99	18.35	-41	3,254	-1.26%
2021/01/06	360	19.15	309	19.16	19.00	51	3,299	1.55%	大買/大賣/
2021/01/04	0	0.00	8	18.45	18.50	-8	3,161	-0.25%
2020/12/31	0	0.00	1	17.95	18.50	-1	3,217	-0.03%
2020/12/30	2	18.15	3	17.98	17.95	-1	3,482	-0.03%
2020/12/29	8	17.96	0	0.00	17.75	8	3,531	0.23%
2020/12/24	5	18.12	3	18.00	17.95	2	3,481	0.06%
2020/12/23	6	17.08	0	0.00	17.75	6	3,350	0.18%
2020/12/18	1	17.20	3	17.10	17.20	-2	3,352	-0.06%
2020/12/16	3	17.10	0	0.00	17.10	3	3,352	0.09%
2020/12/10	0	0.00	15	18.13	17.70	-15	3,330	-0.45%
2020/12/08	0	0.00	5	18.30	18.35	-5	3,324	-0.15%
2020/12/07	5	18.60	6	18.50	18.70	-1	3,305	-0.03%
2020/12/03	0	0.00	9	18.37	18.35	-9	3,191	-0.28%
2020/12/02	10	18.43	13	18.18	18.20	-3	3,210	-0.09%
2020/12/01	0	0.00	10	18.20	18.30	-10	3,222	-0.31%
2020/11/30	6	18.52	5	18.56	18.40	1	3,246	0.03%
2020/11/27	12	18.58	0	0.00	18.55	12	3,251	0.37%
2020/11/26	75	18.80	82	18.86	18.75	-7	3,326	-0.21%
2020/11/24	3	18.20	0	0.00	18.10	3	3,335	0.09%
2020/11/23	10	18.00	6	18.08	18.10	4	3,336	0.12%
2020/11/17	3	17.40	0	0.00	17.30	3	3,340	0.09%
2020/11/13	5	17.40	0	0.00	17.55	5	3,467	0.14%
2020/11/12	10	17.50	0	0.00	17.50	10	3,513	0.28%
2020/11/11	3	18.00	0	0.00	17.90	3	3,659	0.08%
2020/11/10	1	17.45	0	0.00	17.60	1	3,595	0.03%
2020/11/06	7	17.51	0	0.00	17.35	7	3,617	0.19%
2020/10/28	0	0.00	2	18.50	18.20	-2	3,899	-0.05%
2020/10/26	2	18.58	0	0.00	18.55	2	3,984	0.05%
2020/10/23	3	19.17	2	18.95	18.95	1	4,222	0.02%
2020/10/22	1	19.30	9	19.06	19.30	-8	4,382	-0.18%
2020/10/21	0	0.00	15	19.25	19.15	-15	4,385	-0.34%
2020/10/20	9	19.28	3	18.90	19.00	6	4,356	0.14%
2020/10/19	17	19.17	0	0.00	19.45	17	4,317	0.39%
2020/10/16	62	19.55	70	19.53	18.80	-8	4,208	-0.19%
2020/10/15	312	19.95	320	19.91	19.10	-8	4,026	-0.20%	大買/大賣/
2020/10/14	1	18.80	0	0.00	19.00	1	3,739	0.03%
2020/10/13	105	18.90	130	18.81	18.95	-25	3,634	-0.69%	大買/大賣/
2020/10/12	35	17.98	1	18.10	18.10	34	3,556	0.96%
2020/10/08	165	18.47	200	18.43	18.10	-35	3,520	-0.99%	大買/大賣/
2020/10/07	72	17.94	121	17.90	18.20	-49	3,418	-1.43%	大賣/
2020/10/06	131	17.16	33	17.75	17.75	98	3,117	3.14%	大買/
2020/10/05	2	16.05	0	0.00	16.15	2	3,063	0.07%
2020/09/30	0	0.00	4	16.40	16.40	-4	3,074	-0.13%
2020/09/29	5	15.70	17	15.75	15.65	-12	3,076	-0.39%
2020/09/25	4	16.30	0	0.00	15.90	4	3,145	0.13%
2020/09/24	4	16.55	0	0.00	16.70	4	3,141	0.13%
2020/09/23	13	16.85	0	0.00	16.90	13	3,127	0.42%
2020/09/21	10	16.85	0	0.00	16.90	10	3,210	0.31%
2020/09/18	4	16.90	0	0.00	16.90	4	3,216	0.12%
2020/09/17	0	0.00	1	17.10	16.80	-1	3,225	-0.03%
2020/09/11	2	16.43	0	0.00	16.15	2	3,236	0.06%
2020/09/10	2	17.13	0	0.00	16.75	2	3,199	0.06%
2020/09/09	0	0.00	6	17.00	17.00	-6	3,196	-0.19%
2020/09/07	0	0.00	1	17.30	17.00	-1	3,188	-0.03%
2020/09/04	1	16.85	1	17.00	16.80	0	3,187	0.00%
2020/09/02	1	17.05	0	0.00	16.85	1	3,373	0.03%
2020/09/01	0	0.00	2	17.35	16.95	-2	3,364	-0.06%
2020/08/31	0	0.00	1	16.65	17.20	-1	3,295	-0.03%
2020/08/28	1	16.60	20	16.90	16.75	-19	3,238	-0.59%
2020/08/21	101	16.09	100	16.21	16.00	1	3,234	0.03%	大買/
2020/08/19	5	16.35	0	0.00	16.20	5	3,110	0.16%
2020/08/18	7	16.76	0	0.00	16.65	7	3,070	0.23%
2020/08/17	107	17.13	103	17.21	16.90	4	3,026	0.13%	大買/大賣/
2020/08/14	0	0.00	2	16.20	16.25	-2	2,873	-0.07%
2020/08/12	0	0.00	1	16.20	16.35	-1	2,815	-0.04%
2020/08/11	1	15.75	0	0.00	15.75	1	2,784	0.04%
2020/08/07	5	16.10	4	16.00	16.55	1	2,711	0.04%
2020/08/04	2	16.48	0	0.00	16.10	2	2,546	0.08%
2020/08/03	1	16.00	1	16.45	16.30	0	2,499	0.00%
2020/07/29	10	15.85	27	15.51	14.85	-17	2,288	-0.74%
2020/07/28	193	15.09	181	15.21	15.50	12	2,037	0.59%	大買/大賣/
2020/07/27	0	0.00	1	14.80	14.10	-1	1,940	-0.05%
2020/07/21	1	14.55	40	14.38	14.65	-39	1,866	-2.09%
2020/07/20	60	14.30	20	14.40	14.60	40	1,798	2.22%
2020/07/17	0	0.00	0.9	14.10	13.75	-0.9	1,730	-0.05%
2020/07/16	0	0.00	0.6	14.30	13.80	-0.6	1,727	-0.03%
2020/07/15	1	13.80	3	13.85	13.85	-2	1,697	-0.12%
2020/07/10	2	13.75	0.5	14.45	13.70	1.5	1,789	0.08%
2020/07/08	1	14.05	0	0.00	14.20	1	1,784	0.06%
2020/07/07	0	0.00	2	14.00	13.95	-2	1,769	-0.11%
2020/07/06	0	0.00	12	14.20	14.20	-12	1,748	-0.69%
2020/07/02	2	13.78	0	0.00	13.80	2	1,784	0.11%
2020/07/01	11	14.15	10	13.88	13.70	1	1,775	0.06%
2020/06/15	1	12.95	0	0.00	12.80	1	1,752	0.06%
2020/06/12	0	0.00	3	13.05	13.05	-3	1,762	-0.17%
2020/06/11	0	0.00	1	13.25	13.30	-1	1,778	-0.06%
2020/06/10	245	14.00	242	14.03	14.00	3	1,754	0.17%	大買/大賣/
2020/06/04	2	13.35	0	0.00	13.40	2	1,562	0.13%
2020/06/03	2	13.35	0	0.00	13.50	2	1,567	0.13%
2020/06/02	1	13.25	0	0.00	13.25	1	1,551	0.06%
2020/05/28	0	0.00	1	13.80	13.20	-1	1,539	-0.06%
2020/05/26	0	0.00	40	12.75	12.70	-40	1,442	-2.77%
2020/05/05	0	0.00	15	12.95	12.85	-15	1,374	-1.09%
2020/05/04	38	12.90	0	0.00	12.90	38	1,374	2.77%
2020/04/30	6	13.45	0	0.00	13.45	6	1,429	0.42%
2020/04/29	6	13.25	0	0.00	13.20	6	1,344	0.45%
2020/04/21	0	0.00	12	13.05	12.65	-12	1,351	-0.89%
2020/04/17	0	0.00	2	13.45	13.30	-2	1,357	-0.15%
2020/04/15	0	0.00	11	13.00	12.80	-11	1,287	-0.85%
2020/04/14	6	12.80	0	0.00	12.80	6	1,268	0.47%
2020/04/09	3	12.10	0	0.00	12.10	3	1,263	0.24%
2020/04/08	10	12.45	0	0.00	12.30	10	1,256	0.80%
2020/03/30	0	0.00	1	10.45	11.00	-1	1,169	-0.09%
2020/03/26	0	0.00	1	10.35	10.55	-1	1,144	-0.09%
2020/03/25	1	10.30	0	0.00	10.35	1	1,140	0.09%
2020/03/24	1	9.60	0	0.00	9.94	1	1,123	0.09%
2020/03/17	1	9.71	12	9.73	10.15	-11	1,024	-1.07%
2020/03/16	2	10.68	0	0.00	10.05	2	992	0.20%
2020/03/13	2	11.18	1	11.00	11.10	1	968	0.10%
2020/03/12	2	12.40	0	0.00	12.20	2	907	0.22%
2020/03/09	1	13.95	0	0.00	13.80	1	865	0.12%
2020/03/04	2	14.38	0	0.00	14.35	2	889	0.22%
2020/03/02	9	14.43	0	0.00	14.35	9	896	1.00%
2020/02/27	2	14.80	0	0.00	14.55	2	912	0.22%
2020/02/25	0	0.00	1	14.95	14.95	-1	925	-0.11%
2020/02/19	0	0.00	1	15.25	15.15	-1	934	-0.11%
2020/02/14	0	0.00	0.3	15.25	15.20	-0.3	934	-0.04%
2020/02/11	1	15.00	0	0.00	15.00	1	967	0.10%
2020/02/04	0	0.00	18	15.55	15.50	-18	1,049	-1.71%
2020/01/20	0	0.00	1	17.30	17.40	-1	1,200	-0.08%
2020/01/16	0	0.00	1	17.15	17.20	-1	1,279	-0.08%
2020/01/13	9	17.00	0	0.00	17.45	9	1,391	0.65%
2020/01/10	0	0.00	2	16.95	16.90	-2	1,381	-0.14%
2020/01/03	10	17.05	0	0.00	16.90	10	1,409	0.71%
2019/12/30	6	16.65	0	0.00	16.55	6	1,429	0.42%
2019/12/27	3	16.52	0	0.00	16.60	3	1,439	0.21%
2019/12/17	2	16.75	0	0.00	16.70	2	1,762	0.11%
2019/12/10	0	0.00	1	17.00	16.85	-1	1,748	-0.06%
2019/12/06	0	0.00	17	16.75	16.70	-17	1,748	-0.97%
2019/12/02	0	0.00	4	16.80	16.85	-4	1,768	-0.23%
2019/11/29	5	17.90	1	17.50	17.50	4	1,755	0.23%
2019/11/21	0	0.00	13	17.08	16.95	-13	1,814	-0.72%
2019/11/20	0	0.00	3	17.13	17.10	-3	1,807	-0.17%
2019/11/13	3	16.88	0	0.00	16.90	3	1,811	0.17%
2019/11/11	1	16.60	15	17.05	16.65	-14	1,817	-0.77%
2019/11/08	0	0.00	21	17.10	17.30	-21	1,794	-1.17%
2019/11/04	11	17.66	1	17.75	17.65	10	1,733	0.58%
2019/11/01	0	0.00	1	18.20	18.05	-1	1,712	-0.06%
2019/10/31	3	17.90	0	0.00	17.65	3	1,695	0.18%
2019/10/29	1	18.30	4	18.25	18.20	-3	1,623	-0.18%
2019/10/28	15	18.80	3	18.02	19.00	12	1,527	0.79%
2019/10/25	2	17.70	0	0.00	17.75	2	1,437	0.14%
2019/10/24	9	17.82	5	18.25	17.70	4	1,426	0.28%
2019/10/23	25	18.00	21	18.10	18.00	4	1,397	0.29%
2019/10/21	1	16.90	0	0.00	17.05	1	1,280	0.08%
2019/10/17	30	17.35	0	0.00	17.40	30	1,269	2.36%
2019/10/16	1	17.05	0	0.00	17.35	1	1,267	0.08%
2019/10/09	0	0.00	4	17.00	16.85	-4	1,245	-0.32%
2019/10/08	0	0.00	1	17.10	17.05	-1	1,285	-0.08%
2019/10/03	0	0.00	42	17.13	17.15	-42	1,345	-3.12%
2019/10/02	32	17.16	20	17.13	17.35	12	1,327	0.90%
2019/10/01	0	0.00	1	17.10	17.25	-1	1,283	-0.08%
2019/09/27	0	0.00	15	17.93	16.85	-15	1,245	-1.20%
2019/09/26	21	17.42	0	0.00	17.65	21	1,123	1.87%
2019/09/25	1	16.80	10	16.95	16.85	-9	1,053	-0.85%
2019/09/24	2	16.85	0	0.00	16.60	2	1,006	0.20%
2019/09/10	6	16.60	0	0.00	16.65	6	940	0.64%
2019/09/06	2	16.95	1	16.95	16.80	1	927	0.11%
2019/09/05	0	0.00	2	16.90	16.85	-2	906	-0.22%
2019/09/04	1	16.80	0	0.00	16.80	1	889	0.11%
2019/09/03	3	16.80	0	0.00	16.60	3	872	0.34%
2019/09/02	1	16.50	0	0.00	16.40	1	858	0.12%
2019/08/30	52	17.10	24	17.08	16.45	28	835	3.35%
2019/08/29	0	0.00	4	15.88	16.05	-4	750	-0.53%
2019/08/27	0	0.00	1	16.20	16.20	-1	719	-0.14%
2019/08/21	0	0.00	1	16.30	16.30	-1	699	-0.14%
2019/08/19	3	16.28	0	0.00	16.20	3	690	0.43%
2019/08/16	2	16.10	0	0.00	16.05	2	693	0.29%
2019/08/12	1	15.30	2	15.45	15.60	-1	706	-0.14%
2019/08/05	2	15.25	0	0.00	15.25	2	762	0.26%
2019/08/01	3	16.15	0	0.00	16.20	3	759	0.40%
2019/07/25	10	16.30	0	0.00	16.25	10	824	1.21%
2019/07/24	1	16.05	0	0.00	16.05	1	807	0.12%
2019/07/15	0	0.00	3	16.33	16.45	-3	1,079	-0.28%
2019/07/12	1	16.35	7	16.28	16.35	-6	1,094	-0.55%
2019/07/11	89	16.15	83	16.09	16.65	6	1,094	0.55%
2019/07/10	1	14.95	0	0.00	15.15	1	1,040	0.10%
2019/07/09	1	15.05	0	0.00	15.05	1	1,057	0.09%
2019/07/08	1	15.25	0	0.00	15.20	1	1,066	0.09%
2019/07/01	0	0.00	1	15.00	14.95	-1	1,170	-0.09%
2019/06/20	0	0.00	2	14.88	14.90	-2	1,631	-0.12%
2019/06/12	1	14.60	0	0.00	14.85	1	1,734	0.06%
2019/06/10	1	14.50	0	0.00	14.50	1	1,757	0.06%
2019/06/05	0	0.00	1	14.65	14.50	-1	1,767	-0.06%
2019/05/29	0	0.00	5	14.30	14.30	-5	1,799	-0.28%
2019/05/27	0	0.00	5	14.30	14.25	-5	1,809	-0.28%
2019/05/24	0	0.00	8	14.30	14.50	-8	1,817	-0.44%
2019/05/20	0	0.00	1	14.20	14.20	-1	2,034	-0.05%
2019/05/17	1	14.45	0	0.00	14.50	1	2,032	0.05%
2019/05/13	3	15.40	0	0.00	14.95	3	2,026	0.15%
2019/05/10	2	16.00	0	0.00	15.70	2	1,984	0.10%
2019/05/08	1	16.20	1	16.10	16.35	0	1,967	0.00%
2019/05/07	1	16.45	0	0.00	16.30	1	1,967	0.05%
2019/04/29	1	17.20	2	17.00	17.15	-1	1,842	-0.05%
2019/04/26	16	17.23	6	17.40	17.00	10	1,797	0.56%
2019/04/24	0	0.00	1	16.45	16.30	-1	1,589	-0.06%
2019/04/22	2	16.90	0	0.00	16.70	2	1,564	0.13%
2019/04/19	31	16.41	32	16.47	16.60	-1	1,533	-0.07%
2019/04/17	0	0.00	6	16.78	16.55	-6	1,522	-0.39%
2019/04/16	3	16.55	0	0.00	16.55	3	1,475	0.20%
2019/04/10	0	0.00	5	15.60	15.80	-5	1,394	-0.36%
2019/04/09	0	0.00	1	16.05	15.70	-1	1,385	-0.07%
2019/04/03	18	15.85	14	15.91	15.80	4	1,316	0.30%
2019/04/01	0	0.00	0.3	15.45	15.50	-0.3	1,253	-0.02%
2019/03/29	21	15.95	27	16.04	15.80	-6	1,207	-0.50%
2019/03/28	0	0.00	10	15.10	15.40	-10	975	-1.03%
2019/03/25	0	0.00	2	14.15	14.10	-2	850	-0.24%
2019/03/21	0	0.00	2	14.45	14.50	-2	840	-0.24%
2019/03/20	1	14.30	0	0.00	14.25	1	824	0.12%
2019/03/19	3	14.45	0	0.00	14.35	3	836	0.36%
2019/03/18	1	13.95	0	0.00	14.45	1	822	0.12%
2019/03/08	2	13.95	0	0.00	13.90	2	783	0.26%
2019/03/07	0	0.00	1	14.05	14.05	-1	782	-0.13%
2019/03/06	1	14.50	0	0.00	14.40	1	783	0.13%
2019/02/25	10	14.75	0	0.00	14.50	10	771	1.30%
2019/02/21	6	14.63	0	0.00	14.70	6	761	0.79%
2019/02/20	10	15.38	2	15.40	15.05	8	735	1.09%
2019/02/19	5	14.60	0	0.00	14.95	5	608	0.82%
2019/02/14	0	0.00	1	14.20	14.25	-1	537	-0.19%
2019/02/11	0	0.00	2	13.55	13.55	-2	519	-0.39%
2019/01/18	2	13.45	0	0.00	13.40	2	563	0.35%
2019/01/16	0	0.00	1	13.40	13.30	-1	573	-0.17%
2019/01/10	0	0.00	2	13.50	13.60	-2	570	-0.35%
2018/12/11	2	14.30	0	0.00	14.40	2	697	0.29%
2018/12/10	0	0.00	30	14.30	14.15	-30	706	-4.25%
2018/11/28	0	0.00	1	15.05	15.10	-1	875	-0.11%
2018/11/20	1	15.00	0	0.00	15.15	1	917	0.11%
2018/11/16	2	14.60	0	0.00	14.55	2	918	0.22%
2018/11/13	0	0.00	2	14.35	14.65	-2	922	-0.22%
2018/11/12	0	0.00	1	14.65	14.55	-1	932	-0.11%
2018/11/07	0	0.00	5	14.45	14.45	-5	979	-0.51%
2018/10/18	0	0.00	1	14.00	14.10	-1	1,113	-0.09%
2018/10/08	1	16.05	0	0.00	15.85	1	1,161	0.09%
2018/10/05	0	0.00	2	16.15	15.85	-2	1,299	-0.15%
2018/10/02	5	17.25	0	0.00	16.60	5	1,410	0.35%
2018/10/01	0	0.00	1	16.85	17.00	-1	1,491	-0.07%
2018/09/26	0	0.00	1	16.30	16.25	-1	1,621	-0.06%
2018/09/13	0	0.00	2	16.30	16.20	-2	2,278	-0.09%
2018/09/11	2	16.10	0	0.00	16.35	2	2,376	0.08%
2018/09/07	0	0.00	2	17.05	16.80	-2	2,499	-0.08%
2018/09/05	2	17.25	0	0.00	17.30	2	2,891	0.07%
2018/09/04	330	18.45	331	18.40	17.90	-1	2,932	-0.03%	大買/大賣/
2018/08/24	0	0.00	1	16.35	16.30	-1	3,991	-0.03%
2018/08/13	1	16.35	0	0.00	15.70	1	5,044	0.02%
2018/08/08	1	16.60	0	0.00	16.50	1	5,021	0.02%
2018/08/06	1	16.80	0	0.00	16.65	1	5,017	0.02%
2018/08/02	0	0.00	4	16.85	16.60	-4	5,013	-0.08%
2018/07/16	1	17.55	0	0.00	16.85	1	4,916	0.02%
2018/07/13	6	18.67	6	18.66	17.45	0	4,860	0.00%
2018/07/12	0	0.00	4	17.46	17.40	-4	4,722	-0.08%
2018/07/09	4	16.65	0	0.00	16.30	4	4,593	0.09%
2018/07/06	1	16.65	0	0.00	16.65	1	4,487	0.02%
2018/07/03	6	16.77	3	17.38	16.45	3	4,369	0.07%
2018/06/28	10	18.69	1	19.40	18.55	9	4,151	0.22%
2018/06/27	1	19.70	2	20.05	19.70	-1	4,062	-0.02%
2018/06/22	1	21.75	8	21.71	21.60	-7	3,876	-0.18%
2018/06/21	0	0.00	1	22.00	22.00	-1	3,799	-0.03%
2018/06/20	0	0.00	2	20.93	21.00	-2	3,700	-0.05%
2018/06/19	2	21.50	0	0.00	21.35	2	3,653	0.05%
2018/06/13	451	23.16	446	23.19	22.50	5	3,474	0.14%	大買/大賣/
2018/06/12	216	22.22	215	22.18	21.90	1	3,191	0.03%	大買/大賣/
2018/06/11	0	0.00	9	21.75	21.50	-9	3,069	-0.29%
2018/06/08	0	0.00	4	21.85	21.85	-4	3,002	-0.13%
2018/06/07	868	22.80	867	22.45	22.40	1	2,933	0.03%	大買/大賣/
2018/06/06	962	22.06	970	22.27	22.40	-8	2,543	-0.31%	大買/大賣/
2018/06/05	1	20.60	1	20.50	20.40	0	2,171	0.00%
2018/06/04	0	0.00	2	20.80	20.65	-2	2,125	-0.09%
2018/06/01	48	21.07	48	21.07	20.85	0	2,076	0.00%
2018/05/31	0	0.00	9	20.50	20.50	-9	2,025	-0.44%
2018/05/30	3	20.47	0	0.00	21.05	3	1,945	0.15%
2018/05/29	33	21.58	4	21.75	21.20	29	1,859	1.56%
2018/05/28	163	21.21	175	21.31	21.50	-12	1,643	-0.73%	大買/大賣/
2018/05/25	13	19.81	14	19.86	19.80	-1	1,344	-0.07%
2018/05/24	0	0.00	55	18.85	18.95	-55	1,103	-4.99%
2018/05/22	1	17.10	0	0.00	17.10	1	951	0.11%
2018/05/15	0	0.00	2	16.30	16.35	-2	940	-0.21%
2018/05/09	0	0.00	1	16.45	16.40	-1	1,041	-0.10%
2018/05/04	0	0.00	0.2	16.00	16.15	-0.2	1,080	-0.02%
2018/04/26	1	16.15	0	0.00	15.55	1	1,107	0.09%
2018/04/24	0	0.00	3	16.08	16.15	-3	1,091	-0.27%
2018/04/23	25	16.48	5	16.48	16.25	20	1,084	1.84%
2018/04/17	0	0.00	4	16.15	16.10	-4	1,016	-0.39%
2018/04/16	2	16.20	0	0.00	16.15	2	1,018	0.20%
2018/04/13	4	16.68	0	0.00	16.60	4	1,015	0.39%
2018/04/11	2	16.70	0	0.00	16.75	2	1,048	0.19%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/02	11	16.93	3	16.90	16.90	8	1,038	0.77%
2018/03/30	7	16.79	0	0.00	16.70	7	1,081	0.65%
2018/03/22	1	17.30	0	0.00	17.30	1	1,111	0.09%
2018/03/15	0	0.00	1	17.75	17.75	-1	1,104	-0.09%
2018/03/14	0	0.00	4	17.70	17.70	-4	1,106	-0.36%
2018/03/13	1	17.40	1	17.40	17.60	0	1,101	0.00%
2018/03/12	0	0.00	1	18.00	17.40	-1	1,102	-0.09%
2018/03/06	1	17.15	4	16.98	17.15	-3	1,008	-0.30%
2018/03/05	5	16.55	0	0.00	16.30	5	995	0.50%
2018/03/02	2	16.75	2	16.75	16.75	0	993	0.00%
2018/03/01	6	17.46	0	0.00	17.35	6	981	0.61%
2018/02/22	0	0.00	2	16.50	16.70	-2	954	-0.21%
2018/02/12	0	0.00	1	15.70	15.60	-1	941	-0.11%
2018/02/08	0	0.00	2	15.95	15.75	-2	947	-0.21%
2018/02/07	0	0.00	4	15.98	15.75	-4	956	-0.42%
2018/02/06	4	15.85	1	15.50	15.50	3	961	0.31%
2018/02/05	0	0.00	1	16.90	16.75	-1	938	-0.11%
2018/02/02	32	17.30	30	17.22	16.90	2	934	0.21%
2018/01/30	0	0.00	1	16.85	16.60	-1	896	-0.11%
2018/01/29	20	16.95	22	16.99	16.80	-2	925	-0.22%
2018/01/10	2	16.20	20	16.10	16.10	-18	1,299	-1.38%
2018/01/09	0	0.00	2	16.55	16.55	-2	1,305	-0.15%
2018/01/08	22	17.29	0	0.00	17.00	22	1,338	1.64%
2018/01/04	2	16.85	0	0.00	16.90	2	1,319	0.15%
2018/01/03	0	0.00	2	16.65	16.65	-2	1,324	-0.15%