毅嘉 (2402)-元大-蘆洲券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.30
漲跌
▼0.20
漲幅
-0.60%
成交量
2,908張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

毅嘉 (2402)籌碼相關－元大-蘆洲券商分點個股進出

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

元大-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	33.77	1	34.00	33.30	2	4,889	0.04%
2024/05/02	7	33.88	6	33.60	33.50	1	4,872	0.02%
2024/04/30	2	33.20	2	33.23	33.20	0	4,852	0.00%
2024/04/29	1	32.40	0	0.00	32.40	1	4,831	0.02%
2024/04/24	10	32.30	0	0.00	32.10	10	4,832	0.21%
2024/04/23	11	32.11	0	0.00	31.90	11	4,825	0.23%
2024/04/22	20	31.90	2	32.90	31.85	18	4,827	0.37%
2024/04/19	6	33.03	0	0.00	32.90	6	4,760	0.13%
2024/04/17	0	0.00	5	33.70	33.70	-5	4,647	-0.11%
2024/04/16	53	33.92	7	34.03	33.90	46	4,692	0.98%
2024/04/15	0	0.00	2	35.15	34.85	-2	4,585	-0.04%
2024/04/12	1	35.25	5	35.10	35.05	-4	4,552	-0.09%
2024/04/11	1	34.90	4	34.89	34.80	-3	4,591	-0.07%
2024/04/10	0	0.00	3	35.03	35.00	-3	4,600	-0.07%
2024/04/09	31	36.50	50.1	36.06	35.45	-19.1	4,557	-0.42%
2024/04/08	1.1	36.60	5	36.41	36.35	-4	4,245	-0.09%
2024/04/03	11	35.99	13	35.82	35.65	-2	4,116	-0.05%
2024/04/02	11	35.31	20	35.43	35.60	-9	4,039	-0.22%
2024/04/01	50	36.21	18	36.16	35.95	32	3,891	0.82%
2024/03/29	25	34.76	5	35.07	35.15	20	4,142	0.48%
2024/03/28	6	34.95	6	34.43	34.95	0	4,241	0.00%
2024/03/27	4	33.38	0	0.00	33.60	4	4,325	0.09%
2024/03/26	6	33.75	4	34.10	33.40	2	4,336	0.05%
2024/03/25	0	0.00	1	34.20	34.20	-1	4,338	-0.02%
2024/03/21	0	0.00	1	33.80	33.90	-1	4,570	-0.02%
2024/03/20	2	34.10	5	33.57	33.90	-3	4,734	-0.06%
2024/03/19	1	33.50	0	0.00	33.30	1	5,103	0.02%
2024/03/15	0	0.00	10	33.49	33.30	-10	6,059	-0.17%
2024/03/13	1	33.95	10	34.05	33.80	-9	6,707	-0.13%
2024/03/12	11	34.54	1	34.70	34.50	10	6,883	0.15%
2024/03/11	1	33.75	0	0.00	33.70	1	7,008	0.01%
2024/03/08	16	33.52	33	33.88	33.70	-17	7,041	-0.24%
2024/03/07	7	34.32	25	34.19	34.25	-18	7,065	-0.25%
2024/03/06	2	34.90	4	35.35	34.85	-2	7,354	-0.03%
2024/03/05	4	35.00	1	35.10	35.10	3	7,446	0.04%
2024/03/04	3	35.47	10	35.44	35.40	-7	7,491	-0.09%
2024/03/01	15	34.38	0	0.00	34.10	15	7,620	0.20%
2024/02/29	13	34.97	36	34.69	34.65	-23	7,631	-0.30%
2024/02/27	17	35.46	4	36.35	35.10	13	7,625	0.17%
2024/02/26	1	35.45	17	35.57	35.45	-16	7,508	-0.21%
2024/02/23	16	35.15	0	0.00	34.60	16	7,567	0.21%
2024/02/22	4	35.34	4	36.03	35.30	0	7,786	0.00%
2024/02/21	25	35.70	2	35.70	35.10	23	8,184	0.28%
2024/02/20	11	35.49	5	35.81	35.30	6	8,822	0.07%
2024/02/19	2	35.73	1.1	36.18	35.65	0.9	9,151	0.01%
2024/02/16	12	35.23	15	35.55	35.80	-3	9,285	-0.03%
2024/02/15	0	33.90	0	0.00	34.50	0	9,842	0.00%
2024/02/05	0	0.00	1	34.05	34.00	-1	10,386	-0.01%
2024/02/02	2	34.50	4	34.73	34.40	-2	10,466	-0.02%
2024/02/01	10	33.80	0	0.00	33.75	10	10,374	0.10%
2024/01/29	2	33.85	0	0.00	34.60	2	10,443	0.02%
2024/01/25	1	34.25	2	33.95	33.85	-1	10,509	-0.01%
2024/01/24	1	34.75	8	34.54	34.20	-7	10,554	-0.07%
2024/01/23	1	34.25	0	0.00	34.25	1	10,619	0.01%
2024/01/22	3	34.07	2	33.85	34.05	1	10,641	0.01%
2024/01/17	1	33.30	11	34.20	33.20	-10	10,847	-0.09%
2024/01/11	3	34.23	1	33.95	33.90	2	11,418	0.02%
2024/01/10	1	33.40	1	33.60	34.00	0	11,567	0.00%
2024/01/09	8	34.19	0	0.00	34.20	8	11,610	0.07%
2024/01/08	0	0.00	16	35.05	35.05	-16	11,579	-0.14%
2024/01/05	3	35.58	2	35.73	35.45	1	11,684	0.01%
2024/01/04	18	35.73	1	35.45	35.30	17	11,679	0.15%
2024/01/03	3	35.43	4	35.50	35.35	-1	11,787	-0.01%
2024/01/02	1	35.85	0	0.00	35.70	1	11,826	0.01%
2023/12/29	4	35.88	5	35.72	35.70	-1	11,860	-0.01%
2023/12/28	3	35.87	7	35.84	35.70	-4	11,911	-0.03%
2023/12/27	1.1	36.10	3	36.05	35.95	-2	12,140	-0.02%
2023/12/26	46.1	36.55	26	36.89	36.30	20.1	12,336	0.16%
2023/12/25	30	36.46	21	36.93	36.25	9	12,057	0.07%
2023/12/22	7	35.66	3	35.92	35.70	4	11,921	0.03%
2023/12/21	1	34.90	12	34.75	34.75	-11	11,818	-0.09%
2023/12/20	5	35.37	2	35.45	35.20	3	11,894	0.03%
2023/12/19	14	35.98	30	35.25	35.05	-16	11,985	-0.13%
2023/12/18	5	36.62	4	37.05	36.40	1	11,987	0.01%
2023/12/15	19	36.88	2	37.20	36.60	17	12,010	0.14%
2023/12/14	27	37.06	34	37.47	37.40	-7	12,048	-0.06%
2023/12/13	23	36.62	2	36.70	36.20	21	11,857	0.18%
2023/12/12	26.1	37.26	46	37.50	37.25	-19.9	11,840	-0.17%
2023/12/11	21	37.47	40.2	37.32	36.80	-19.2	11,383	-0.17%
2023/12/08	3	36.07	14.1	36.00	35.85	-11.1	11,044	-0.10%
2023/12/07	20	36.16	21.1	36.21	35.70	-1.1	11,208	-0.01%
2023/12/06	1	35.70	6	35.84	36.25	-5	11,327	-0.04%
2023/12/05	2	34.93	7	35.04	34.85	-5	11,773	-0.04%
2023/12/04	28	35.73	5.1	35.94	35.30	22.9	12,046	0.19%
2023/12/01	47.2	36.67	31	36.65	36.45	16.2	12,302	0.13%
2023/11/30	16	35.33	17	35.89	35.85	-1	12,638	-0.01%
2023/11/29	15	35.82	4	36.30	35.60	11	14,290	0.08%
2023/11/28	8	35.92	28	35.74	36.10	-20	16,522	-0.12%
2023/11/27	1	35.05	2	35.35	34.55	-1	18,845	-0.01%
2023/11/24	6	35.34	10	35.40	35.40	-4	19,804	-0.02%
2023/11/22	30	36.19	8	36.29	36.15	22	20,293	0.11%
2023/11/21	37	36.52	32	36.53	36.35	5	20,368	0.02%
2023/11/20	4.1	36.48	43	36.59	36.60	-38.9	20,319	-0.19%
2023/11/17	58.1	35.83	73	36.23	36.00	-14.9	20,059	-0.07%
2023/11/16	56	34.74	69	34.76	34.70	-13	19,517	-0.07%
2023/11/15	10	34.63	3	34.68	33.95	7	19,319	0.04%
2023/11/14	69	34.42	46	34.78	34.50	23	19,673	0.12%
2023/11/13	32	34.89	57.1	35.32	35.45	-25.1	19,395	-0.13%
2023/11/10	11	32.03	4	32.37	32.50	7	19,237	0.04%
2023/11/09	11	32.61	11	32.40	32.40	0	19,308	0.00%
2023/11/08	14	33.02	21	32.80	32.75	-7	19,454	-0.04%
2023/11/07	24	33.06	0	0.00	32.95	24	19,741	0.12%
2023/11/06	1	33.15	4	33.18	33.25	-3	20,021	-0.01%
2023/11/03	23	33.16	35	32.93	32.80	-12	20,326	-0.06%
2023/11/02	3	32.95	1	32.95	32.85	2	20,519	0.01%
2023/11/01	18	32.64	29	32.59	32.55	-11	20,707	-0.05%
2023/10/31	31	33.82	46	33.08	32.60	-15	20,984	-0.07%
2023/10/30	0	0.00	1	33.75	34.00	-1	21,817	0.00%
2023/10/27	9	34.02	17	34.27	33.85	-8	22,135	-0.04%
2023/10/26	31	34.37	32	34.12	34.00	-1	22,498	0.00%
2023/10/25	7	35.52	8	35.71	35.40	-1	22,754	0.00%
2023/10/24	16	35.13	16.2	35.26	35.50	-0.2	22,794	0.00%
2023/10/23	163.1	36.36	142.1	35.37	34.95	21	22,825	0.09%	大買/大賣/
2023/10/20	31	34.16	37	34.30	34.55	-6	22,581	-0.03%
2023/10/19	30	34.87	13	34.79	34.95	17	22,606	0.08%
2023/10/18	4	35.26	8	35.06	35.15	-4	22,640	-0.02%
2023/10/17	31	36.61	21	35.97	35.95	10	22,734	0.04%
2023/10/16	3	36.70	5	36.64	36.45	-2	22,783	-0.01%
2023/10/13	22	37.87	10	37.61	37.10	12	23,006	0.05%
2023/10/12	25	37.69	12	37.91	37.90	13	23,212	0.06%
2023/10/11	25	37.85	9.2	37.76	37.40	15.8	23,273	0.07%
2023/10/06	4	38.95	69	38.96	38.50	-65	23,294	-0.28%
2023/10/05	10	39.27	0	0.00	39.20	10	23,358	0.04%
2023/10/04	8	39.26	27	39.36	39.20	-19	23,520	-0.08%
2023/10/03	49.4	40.95	32	40.67	39.95	17.4	23,585	0.07%
2023/10/02	31.2	41.59	36	41.59	41.10	-4.8	23,642	-0.02%
2023/09/28	27	40.34	32	40.74	40.25	-5	23,908	-0.02%
2023/09/27	9	39.32	13	39.44	39.60	-4	25,294	-0.02%
2023/09/26	40	39.79	22	39.33	39.10	18	25,951	0.07%
2023/09/25	17	40.03	20	39.79	40.10	-3	26,339	-0.01%
2023/09/22	20	38.86	6	39.15	39.05	14	26,473	0.05%
2023/09/21	20	38.70	3	38.65	38.70	17	26,444	0.06%
2023/09/20	16	39.74	12	39.60	39.40	4	26,393	0.02%
2023/09/19	168	41.30	98	40.37	40.25	70	26,360	0.27%	大買/
2023/09/18	9	41.50	5	41.73	41.00	4	26,212	0.02%
2023/09/15	25	41.99	25	42.32	42.25	0	26,097	0.00%
2023/09/14	29.2	42.42	31	42.02	41.65	-1.8	25,945	-0.01%
2023/09/13	7	41.84	10	41.72	41.70	-3	25,774	-0.01%
2023/09/12	33	41.86	3.3	42.24	41.70	29.7	25,605	0.12%
2023/09/11	20	42.74	15	42.34	41.85	5	25,420	0.02%
2023/09/08	59	44.45	26	44.83	43.75	33	25,207	0.13%
2023/09/07	58	44.87	18	44.94	44.30	40	24,701	0.16%
2023/09/06	22	45.88	39.1	45.65	45.30	-17.1	24,540	-0.07%
2023/09/05	77	46.58	36	46.54	45.70	41	24,342	0.17%
2023/09/04	121	46.80	168.5	46.75	47.20	-47.5	23,895	-0.20%	大買/大賣/
2023/09/01	198.6	47.69	153	47.76	47.45	45.6	22,551	0.20%	大買/大賣/
2023/08/31	246.3	44.52	269.2	45.34	46.95	-22.9	21,357	-0.11%	大買/大賣/
2023/08/30	30	40.65	104.3	40.98	42.70	-74.3	19,004	-0.39%	大賣/
2023/08/29	26	38.87	58	39.04	38.85	-32	18,203	-0.18%
2023/08/28	50	37.63	28	37.79	37.70	22	17,945	0.12%
2023/08/25	3	38.10	16	38.18	38.50	-13	17,853	-0.07%
2023/08/24	45	36.96	81	37.23	37.85	-36	17,823	-0.20%
2023/08/23	46	37.44	115.1	37.87	37.50	-69.1	17,765	-0.39%	大賣/
2023/08/22	71	37.29	15	36.91	36.80	56	17,699	0.32%
2023/08/21	48	37.36	18	37.16	36.85	30	17,862	0.17%
2023/08/18	60	38.59	59	38.79	37.60	1	18,033	0.01%
2023/08/17	46	37.82	48	38.91	39.15	-2	17,727	-0.01%
2023/08/16	16	37.03	80	38.12	38.20	-64	17,444	-0.37%
2023/08/15	10	36.55	22	36.94	36.90	-12	17,176	-0.07%
2023/08/14	22	35.89	6	35.83	35.65	16	17,247	0.09%
2023/08/11	19	36.92	41	37.26	36.90	-22	17,764	-0.12%
2023/08/10	122	36.49	4	35.93	35.95	118	17,667	0.67%	大買/鉅額交易
2023/08/09	32	37.69	82.1	37.61	37.50	-50.1	17,490	-0.29%
2023/08/08	45	36.91	31	37.35	36.50	14	17,362	0.08%
2023/08/07	2	36.80	21	37.22	37.40	-19	17,270	-0.11%
2023/08/04	19	35.72	45	37.10	37.30	-26	17,126	-0.15%
2023/08/02	71	37.07	57.1	37.67	36.35	13.9	17,159	0.08%
2023/08/01	13	36.63	21	36.74	36.55	-8	16,528	-0.05%
2023/07/31	63	36.11	17	36.74	35.35	46	16,231	0.28%
2023/07/28	33	36.20	37.3	36.35	36.70	-4.3	15,898	-0.03%
2023/07/27	25	34.71	36	35.33	35.25	-11	15,663	-0.07%
2023/07/26	21.1	34.95	25	34.75	34.20	-3.9	15,724	-0.02%
2023/07/25	7	35.19	3	35.28	35.10	4	16,067	0.02%
2023/07/24	15	34.31	27	34.52	34.55	-12	16,068	-0.07%
2023/07/21	13	34.74	8	35.04	35.05	5	16,015	0.03%
2023/07/20	15	34.93	43	34.64	35.40	-28	16,035	-0.17%
2023/07/19	53	33.62	0	0.00	33.05	53	15,884	0.33%
2023/07/18	77	35.12	44	35.32	34.25	33	15,900	0.21%
2023/07/17	37	35.44	32	35.81	35.35	5	15,865	0.03%
2023/07/14	32	34.58	21	34.66	34.85	11	15,878	0.07%
2023/07/13	30	34.72	24	35.26	34.10	6	15,907	0.04%
2023/07/12	18	35.08	15	34.75	34.50	3	15,963	0.02%
2023/07/11	28	35.21	7	35.13	35.00	21	16,501	0.13%
2023/07/10	22	35.19	45	34.94	35.00	-23	16,893	-0.14%
2023/07/07	45	34.90	36	35.07	35.05	9	16,944	0.05%
2023/07/06	44	36.57	13	36.82	35.75	31	16,811	0.18%
2023/07/05	144	36.55	654	37.08	37.45	-510	16,687	-3.06%	大買/大賣/鉅額交易
2023/07/04	580	36.45	107.3	35.89	36.75	472.7	15,281	3.09%	大買/大賣/鉅額交易
2023/07/03	50	33.73	95.1	33.64	33.45	-45.1	14,893	-0.30%
2023/06/30	24	32.01	31	32.59	32.70	-7	14,563	-0.05%
2023/06/29	8	30.95	6	31.38	31.65	2	14,446	0.01%
2023/06/28	21	30.78	31	30.69	30.65	-10	14,547	-0.07%
2023/06/27	25	30.54	15	31.10	30.55	10	14,836	0.07%
2023/06/26	4	30.93	0.7	31.00	31.00	3.3	15,116	0.02%
2023/06/21	2	31.55	7	31.68	31.65	-5	16,214	-0.03%
2023/06/20	25	31.19	18	31.46	31.50	7	18,262	0.04%
2023/06/19	6	31.24	14	31.39	31.20	-8	19,040	-0.04%
2023/06/16	0	31.15	0	0.00	31.05	0	19,681	0.00%
2023/06/15	0	0.00	11	30.95	31.35	-11	19,785	-0.06%
2023/06/14	14	31.39	31	30.99	31.00	-17	19,886	-0.09%
2023/06/13	11	31.02	2	31.15	30.95	9	20,017	0.04%
2023/06/12	30	31.44	21	31.17	30.85	9	20,322	0.04%
2023/06/09	13	30.97	30	31.13	31.60	-17	20,295	-0.08%
2023/06/08	10	31.35	9	31.03	31.05	1	20,356	0.00%
2023/06/07	50.3	31.55	72	31.41	31.15	-21.7	20,440	-0.11%
2023/06/06	142.1	32.85	72	32.81	31.95	70.1	20,090	0.35%	大買/
2023/06/05	12	34.12	5.5	35.02	35.50	6.5	18,963	0.03%
2023/06/02	31	30.70	9.2	31.78	32.30	21.8	18,786	0.12%
2023/06/01	1	29.15	8.1	29.34	29.40	-7.1	18,659	-0.04%
2023/05/31	31	29.21	18.6	28.93	28.90	12.4	18,575	0.07%
2023/05/30	1.6	28.86	5	28.91	28.85	-3.4	18,482	-0.02%
2023/05/29	0	0.00	25	28.59	28.70	-25	18,362	-0.14%
2023/05/26	19	27.88	11	27.71	27.65	8	18,216	0.04%
2023/05/25	111	29.08	17.8	28.42	28.20	93.2	18,100	0.52%	大買/
2023/05/24	29	29.10	62	29.49	29.45	-33	17,831	-0.19%
2023/05/23	12.1	28.59	50	28.82	28.95	-38	17,510	-0.22%
2023/05/22	1	28.20	12	28.04	28.15	-11	17,279	-0.06%
2023/05/19	13	27.49	12	27.34	27.20	1	17,177	0.01%
2023/05/18	30	27.82	12	27.87	27.50	18	17,031	0.11%
2023/05/17	91.1	28.72	69	29.56	27.95	22.1	16,818	0.13%
2023/05/16	17	28.98	35	28.96	28.65	-18	16,128	-0.11%
2023/05/15	29.1	28.30	17	28.22	28.25	12.1	15,914	0.08%
2023/05/12	27	28.89	62	28.85	28.90	-35	15,819	-0.22%
2023/05/11	10.3	27.60	2.4	27.59	27.60	7.9	15,633	0.05%
2023/05/10	2	28.55	0	0.00	28.70	2	15,490	0.01%
2023/05/09	86	28.99	53	28.39	28.30	33	15,422	0.21%
2023/05/08	26.1	28.70	232	28.72	29.05	-205.9	15,075	-1.37%	大賣/鉅額交易
2023/05/05	17.1	27.54	2	27.90	27.55	15.1	14,817	0.10%
2023/05/04	27.1	27.34	18	27.40	27.30	9.1	14,790	0.06%
2023/05/03	4.1	27.39	3	27.95	27.80	1.1	14,691	0.01%
2023/05/02	80	28.45	15	28.85	27.90	65	14,583	0.45%
2023/04/28	176.1	28.82	84	29.12	28.35	92.1	14,402	0.64%	大買/
2023/04/27	18	27.51	48	27.94	28.35	-30	13,940	-0.22%
2023/04/26	9	27.43	0	0.00	27.45	9	13,822	0.07%
2023/04/25	43.1	27.74	22	28.34	27.50	21.1	13,773	0.15%
2023/04/24	12	28.04	48	28.17	28.20	-36	13,620	-0.26%
2023/04/21	25.2	27.20	23	27.49	27.15	2.2	13,523	0.02%
2023/04/20	39.2	28.91	19	29.46	28.05	20.2	13,359	0.15%
2023/04/19	21	28.70	30	28.41	29.15	-9	13,065	-0.07%
2023/04/18	18	27.61	2	27.50	27.55	16	12,729	0.13%
2023/04/17	23	27.92	13	27.82	27.80	10	12,594	0.08%
2023/04/14	59	29.20	21	29.54	28.45	38	12,356	0.31%
2023/04/13	29.3	28.06	27.2	28.61	28.45	2.2	11,708	0.02%
2023/04/12	2	27.70	12	27.71	27.90	-10	11,113	-0.09%
2023/04/11	10	27.17	9	27.12	27.30	1	10,935	0.01%
2023/04/10	26	27.87	92	27.84	27.60	-66	10,778	-0.61%
2023/04/07	51	26.88	7	26.69	26.75	44	10,380	0.42%
2023/04/06	25	27.24	40	27.22	27.25	-15	10,281	-0.15%
2023/03/31	23	26.51	1	26.65	26.65	22	9,952	0.22%
2023/03/30	13	26.43	21	26.58	26.80	-8	9,795	-0.08%
2023/03/29	11	26.42	32	26.50	26.35	-21	9,680	-0.22%
2023/03/28	63	26.29	9	26.29	26.30	54	9,525	0.57%
2023/03/27	48	27.70	46	27.44	27.35	2	9,203	0.02%
2023/03/24	44.1	27.97	108	28.07	28.00	-63.9	8,878	-0.72%	大賣/
2023/03/23	180.1	27.44	175.3	27.53	27.55	4.7	7,866	0.06%	大買/大賣/
2023/03/22	42	25.79	62	26.37	26.75	-20	5,732	-0.35%
2023/03/21	48	23.75	19.8	23.81	24.35	28.2	4,907	0.57%
2023/03/20	10	21.80	32	21.68	22.15	-22	4,181	-0.53%
2023/03/17	25	21.67	29	21.55	21.55	-4	4,058	-0.10%
2023/03/16	49	21.81	34	21.73	21.70	15	3,922	0.38%
2023/03/15	16	21.83	21.1	21.79	21.90	-5.1	3,765	-0.14%
2023/03/14	3	20.40	0	0.00	20.70	3	3,442	0.09%
2023/03/13	57.1	20.55	24	20.88	20.50	33.1	3,491	0.95%
2023/03/10	57.1	21.04	78.1	21.12	21.00	-21	3,717	-0.56%
2023/03/09	25	20.18	8	20.13	20.15	17	3,635	0.47%
2023/03/08	0	0.00	10	19.85	19.85	-10	3,570	-0.28%
2023/03/07	0.1	19.75	4	19.93	19.80	-4	3,585	-0.11%
2023/03/06	2	19.90	10	19.73	19.80	-8	3,550	-0.23%
2023/03/03	3	19.30	24	19.31	19.25	-21	3,533	-0.59%
2023/03/02	16	19.00	13	19.20	19.00	3	3,546	0.08%
2023/03/01	2	19.40	11	19.31	19.45	-9	3,520	-0.26%
2023/02/24	4	19.00	2	19.03	19.10	2	3,526	0.06%
2023/02/23	21	19.02	0	0.00	19.05	21	3,634	0.58%
2023/02/21	0	19.20	2	19.30	19.20	-2	3,674	-0.05%
2023/02/20	2	19.10	43	19.25	19.25	-41	3,722	-1.10%
2023/02/17	0	0.00	1	18.90	18.90	-1	3,718	-0.03%
2023/02/15	2.1	19.19	6	18.81	18.70	-4	3,843	-0.10%
2023/02/14	0	0.00	9	18.87	18.80	-9	3,817	-0.24%
2023/02/10	4	18.65	21	18.40	18.60	-17	4,006	-0.42%
2023/02/09	5	18.63	0	0.00	18.55	5	4,083	0.12%
2023/02/08	17	18.80	0	0.00	18.75	17	4,262	0.40%
2023/02/07	0	18.85	0	0.00	18.85	0	4,447	0.00%
2023/02/06	0	0.00	0.4	18.75	18.70	-0.4	4,726	-0.01%
2023/02/03	0	0.00	3	18.55	18.50	-3	4,902	-0.06%
2023/02/02	3	18.50	1	18.50	18.50	2	4,906	0.04%
2023/02/01	4	17.96	23	18.05	18.00	-19	4,901	-0.39%
2023/01/30	20	17.85	5	17.90	17.80	15	5,019	0.30%
2023/01/17	0	0.00	1	17.40	17.50	-1	5,054	-0.02%
2023/01/12	0	0.00	4	17.70	17.60	-4	5,392	-0.07%
2023/01/11	4	17.65	0	0.00	17.60	4	5,446	0.07%
2023/01/09	5	17.75	5	17.80	17.75	0	5,558	0.00%
2023/01/03	3	17.60	11	17.63	17.90	-8	5,710	-0.14%
2022/12/30	4	18.25	5	18.25	18.20	-1	5,719	-0.02%
2022/12/29	4	18.30	0	0.00	18.35	4	5,747	0.07%
2022/12/28	9	18.37	3	18.22	18.15	6	5,802	0.10%
2022/12/27	3	18.43	0	0.00	18.45	3	5,914	0.05%
2022/12/26	3	18.50	1	18.60	18.50	2	5,908	0.03%
2022/12/23	3	17.90	0	0.00	17.90	3	5,876	0.05%
2022/12/22	0	0.00	4	17.99	18.05	-4	5,905	-0.07%
2022/12/21	5	17.91	8	17.90	17.85	-3	5,918	-0.05%
2022/12/20	6	18.06	1	18.35	17.80	5	5,933	0.08%
2022/12/19	31	18.60	24	18.33	18.30	7	5,925	0.12%
2022/12/16	40	18.93	0	0.00	18.90	40	5,886	0.68%
2022/12/15	20	19.55	11	19.57	19.55	9	5,836	0.15%
2022/12/14	0	0.00	1	19.05	19.05	-1	5,691	-0.02%
2022/12/13	32	19.01	1	19.35	18.90	31	5,729	0.54%
2022/12/12	0	0.00	2	19.20	19.05	-2	5,746	-0.03%
2022/12/09	7	19.05	0	0.00	19.05	7	5,803	0.12%
2022/12/08	0	0.00	6.1	19.22	19.40	-6.1	5,866	-0.10%
2022/12/07	1	19.15	0	0.00	19.10	1	6,200	0.02%
2022/12/06	0	0.00	7	19.45	19.05	-7	6,314	-0.11%
2022/12/05	6	19.33	6	19.58	19.20	0	6,362	0.00%
2022/12/02	28	19.84	14	19.87	19.85	14	6,552	0.21%
2022/12/01	7	19.12	28	18.60	19.05	-21	6,514	-0.32%
2022/11/28	0	0.00	1	17.90	17.85	-1	6,334	-0.02%
2022/11/25	1	18.15	19.3	18.19	18.10	-18.3	6,304	-0.29%
2022/11/24	4	17.53	0	0.00	17.95	4	6,217	0.06%
2022/11/23	3	17.83	1	17.80	17.75	2	6,138	0.03%
2022/11/22	5.3	18.08	3	18.10	17.95	2.3	6,105	0.04%
2022/11/21	22	17.90	1.4	18.28	18.35	20.6	6,049	0.34%
2022/11/18	2	17.55	2	17.55	17.60	0	5,927	0.00%
2022/11/17	10	18.00	10.5	17.91	17.95	-0.5	5,887	-0.01%
2022/11/16	9.9	17.82	0	0.00	17.75	9.9	5,843	0.17%
2022/11/15	5	18.30	0	18.75	18.30	5	5,767	0.09%
2022/11/14	0.3	18.60	10	18.45	18.45	-9.7	5,722	-0.17%
2022/11/11	5	19.07	0.3	18.75	18.55	4.7	5,684	0.08%
2022/11/10	0	0.00	4.1	18.91	18.75	-4.1	5,613	-0.07%
2022/11/09	3.8	19.01	3	18.95	19.00	0.8	5,579	0.01%
2022/11/08	3	19.00	10	19.00	19.00	-7	5,488	-0.13%
2022/11/07	6	19.18	5	19.21	19.10	1	5,360	0.02%
2022/11/04	2	18.98	9	19.09	19.30	-7	5,225	-0.13%
2022/11/03	2	18.60	7	18.81	18.80	-5	5,022	-0.10%
2022/11/02	12	18.92	33	18.65	18.80	-21	4,812	-0.44%
2022/11/01	41.3	18.48	17	18.41	18.70	24.3	4,474	0.54%
2022/10/31	2.1	17.90	0	0.00	17.85	2.1	4,282	0.05%
2022/10/28	1	17.40	0	0.00	17.35	1	4,242	0.02%
2022/10/26	10	17.10	0	0.00	16.95	10	4,138	0.24%
2022/10/24	4	17.80	6	17.95	17.80	-2	4,007	-0.05%
2022/10/21	1	17.40	47	17.09	17.00	-46	3,889	-1.18%
2022/10/20	69	18.13	27	17.63	17.50	42	3,828	1.10%
2022/10/19	10	18.00	10	17.45	17.45	0	3,618	0.00%
2022/10/18	2	17.85	0	0.00	17.70	2	3,549	0.06%
2022/10/17	9	17.86	0	0.00	18.20	9	3,478	0.26%
2022/10/14	0	0.00	14	17.96	18.00	-14	3,377	-0.41%
2022/10/13	6	17.07	0	0.00	16.75	6	3,314	0.18%
2022/10/12	4	17.85	1	18.05	18.15	3	3,232	0.09%
2022/10/06	0	0.00	1	17.75	17.95	-1	3,127	-0.03%
2022/10/05	5	17.89	3	17.95	17.65	2	3,084	0.06%
2022/10/04	5	18.05	2	18.20	17.95	3	3,012	0.10%
2022/10/03	1	16.90	0	0.00	17.00	1	2,868	0.03%
2022/09/30	0	0.00	3	16.45	16.70	-3	2,856	-0.11%
2022/09/29	2	17.15	0	0.00	16.80	2	2,836	0.07%
2022/09/28	1	16.35	2	16.55	16.40	-1	2,791	-0.04%
2022/09/26	0	0.00	1	16.55	16.20	-1	2,733	-0.04%
2022/09/23	1	17.35	0	0.00	17.00	1	2,701	0.04%
2022/09/21	0	0.00	2	16.90	16.85	-2	2,643	-0.08%
2022/09/20	1	17.20	1	17.30	17.25	0	2,612	0.00%
2022/09/19	1	16.95	6	16.93	16.80	-5	2,547	-0.20%
2022/09/16	3	17.50	5	17.79	17.30	-2	2,490	-0.08%
2022/09/15	10	17.87	5	18.07	17.85	5	2,403	0.21%
2022/09/14	59	18.43	138	18.53	18.20	-79	2,290	-3.45%	大賣/
2022/09/13	33	18.04	29	18.18	17.95	4	1,901	0.21%
2022/09/12	1	18.30	7	17.94	17.85	-6	1,695	-0.35%
2022/09/08	17	17.87	41	17.83	18.00	-24	1,559	-1.54%
2022/09/07	54	16.77	50	17.24	17.90	4	1,181	0.34%
2022/09/06	19	16.61	86	16.44	16.75	-67	709	-9.44%
2022/09/05	3	15.30	0	0.00	15.25	3	510	0.59%
2022/08/29	0.2	15.30	0	0.00	15.30	0.2	506	0.04%
2022/08/26	10	15.70	0	0.00	15.70	10	502	1.99%
2022/08/25	10	15.85	0	0.00	15.80	10	495	2.02%
2022/08/24	1	15.80	11	15.90	15.90	-10	497	-2.01%
2022/08/19	10	15.70	10	15.75	15.80	0	478	0.00%
2022/08/18	10	15.40	10	15.70	15.70	0	472	0.00%
2022/08/17	1	15.15	5	15.48	15.60	-4	454	-0.88%
2022/08/16	0	15.20	0	0.00	15.05	0	410	0.00%
2022/08/15	1	15.00	0	0.00	15.10	1	404	0.25%
2022/08/12	10	15.05	0	0.00	14.95	10	394	2.54%
2022/08/11	9	14.95	2	14.98	14.95	7	384	1.82%
2022/08/10	6	14.84	0	0.00	14.85	6	380	1.58%
2022/08/08	1	14.70	0	0.00	14.70	1	378	0.26%
2022/08/05	1	15.05	1	15.15	14.80	0	377	0.00%
2022/08/03	0	0.00	5	14.25	14.20	-5	362	-1.38%
2022/08/02	0.1	14.30	45	14.20	14.20	-44.9	363	-12.33%
2022/07/22	0	0.00	5	14.75	14.70	-5	348	-1.43%
2022/07/21	2	14.70	0	0.00	14.75	2	356	0.56%
2022/07/20	14	14.76	6	14.75	14.65	8	361	2.21%
2022/07/12	0	0.00	1	13.95	13.90	-1	371	-0.27%
2022/07/08	3	14.20	3	14.25	14.20	0	376	0.00%
2022/07/06	0	0.00	24	14.03	13.95	-24	371	-6.45%
2022/07/05	4	14.30	0	0.00	14.20	4	375	1.06%
2022/07/04	0.2	14.30	4	14.30	14.15	-3.8	374	-1.02%
2022/06/29	0	0.00	1	14.80	14.80	-1	382	-0.26%
2022/06/28	0.5	15.25	0	0.00	15.10	0.5	383	0.13%
2022/06/22	0	0.00	38	14.70	14.75	-38	380	-9.99%
2022/06/20	12	14.68	15	14.79	14.65	-3	382	-0.79%
2022/06/17	0.1	15.20	0	0.00	15.20	0.1	378	0.04%
2022/06/16	0	0.00	10	15.40	15.30	-10	379	-2.64%
2022/06/10	0	0.00	2	15.90	16.00	-2	382	-0.52%
2022/06/01	0	0.00	5	15.60	15.70	-5	406	-1.23%
2022/05/17	0	0.00	5	15.09	15.15	-5	452	-1.11%
2022/05/16	5	14.95	0	0.00	14.95	5	454	1.10%
2022/05/10	0	0.00	2.1	15.05	15.15	-2.1	504	-0.42%
2022/04/29	5	15.55	5	15.60	15.60	0	525	0.00%
2022/04/28	5	15.50	0	0.00	15.50	5	533	0.94%
2022/04/27	5.1	15.45	1	15.50	15.50	4.1	534	0.77%
2022/04/26	5	15.75	0	0.00	15.80	5	528	0.95%
2022/04/25	1	16.00	0	0.00	15.75	1	536	0.19%
2022/04/21	0	0.00	12	16.25	16.30	-12	545	-2.20%
2022/04/20	0	0.00	2	16.30	16.30	-2	547	-0.37%
2022/04/19	0	0.00	3	16.17	16.35	-3	553	-0.54%
2022/04/18	8	15.87	3	15.95	16.00	5	553	0.90%
2022/04/15	0	0.00	2	15.75	15.75	-2	556	-0.36%
2022/04/14	0	0.00	3	15.95	15.85	-3	569	-0.53%
2022/04/13	0	0.00	1	15.85	15.95	-1	581	-0.17%
2022/04/12	3	15.80	0	0.00	15.80	3	598	0.50%
2022/04/11	3	15.92	0	0.00	15.80	3	630	0.48%
2022/04/07	66	16.20	33.9	16.12	16.00	32.1	635	5.05%
2022/04/06	4	15.68	0	16.00	15.75	4	718	0.56%
2022/04/01	12	15.68	10.1	15.73	15.70	1.9	732	0.26%
2022/03/31	3	15.85	3	15.90	15.90	0	737	0.00%
2022/03/28	0	0.00	5	15.85	16.05	-5	755	-0.66%
2022/03/25	21	16.05	0	0.00	16.00	21	755	2.78%
2022/03/24	5	15.95	5	16.05	16.05	0	754	0.00%
2022/03/23	1	16.30	0	0.00	16.25	1	756	0.13%
2022/03/22	0	0.00	1	16.20	16.20	-1	771	-0.13%
2022/03/21	0	0.00	5	16.10	16.10	-5	777	-0.64%
2022/03/18	5	15.95	1	16.10	15.95	4	793	0.50%
2022/03/17	10	16.15	0	0.00	16.20	10	800	1.25%
2022/03/16	1	15.70	0	0.00	15.90	1	803	0.12%
2022/03/15	4	15.85	0	0.00	15.80	4	823	0.49%
2022/03/10	0	0.00	3	16.12	16.10	-3	834	-0.36%
2022/03/08	7	15.66	1	15.85	15.55	6	840	0.71%
2022/03/07	2	15.90	1	16.00	16.05	1	836	0.12%
2022/03/04	5	16.65	3	16.62	16.55	2	834	0.24%
2022/03/02	2	16.60	0	0.00	16.65	2	849	0.24%
2022/03/01	2	16.50	0	0.00	16.50	2	851	0.23%
2022/02/24	2	16.70	0	0.00	16.30	2	853	0.23%
2022/02/23	2	16.85	0	0.00	16.90	2	852	0.23%
2022/02/22	1	16.85	10	16.90	16.85	-9	863	-1.04%
2022/02/18	1	17.00	1	17.05	17.05	0	908	0.00%
2022/02/16	1	16.90	0	0.00	16.90	1	917	0.11%
2022/02/15	1	16.85	0	0.00	16.85	1	932	0.11%
2022/02/14	1	16.75	0.5	16.82	16.90	0.5	932	0.05%
2022/02/11	4	17.10	6.4	17.09	17.10	-2.4	930	-0.26%
2022/02/10	0	0.00	3	16.90	16.80	-3	909	-0.33%
2022/01/26	0	0.00	1	15.80	15.85	-1	892	-0.11%
2022/01/25	1	15.90	0.1	16.50	15.75	0.9	891	0.10%
2022/01/24	3	15.87	0	0.00	16.00	3	893	0.34%
2022/01/19	1	16.35	0	0.00	16.40	1	900	0.11%
2022/01/18	0	0.00	2.5	16.66	16.60	-2.5	903	-0.28%
2022/01/14	1	16.05	0	0.00	16.10	1	900	0.11%
2022/01/13	1	16.30	1.2	16.40	16.35	-0.2	895	-0.02%
2022/01/12	11	16.45	0.3	16.70	16.40	10.7	896	1.19%
2022/01/11	3	16.48	0	0.00	16.40	3	899	0.33%
2022/01/10	2	16.60	0	0.00	16.80	2	890	0.22%
2022/01/07	0	0.00	30	16.81	16.85	-30	883	-3.39%
2022/01/05	0	0.00	6	17.55	17.35	-6	865	-0.69%
2022/01/04	7	17.28	4	17.38	17.40	3	851	0.35%
2021/12/29	70	17.31	10	17.18	17.15	60	826	7.26%
2021/12/28	32	17.29	0	0.00	17.30	32	731	4.38%
2021/12/23	10	17.00	0	0.00	17.05	10	730	1.37%
2021/12/17	5	16.85	16	16.87	16.85	-11	749	-1.47%
2021/12/16	0	0.00	12	17.23	17.15	-12	744	-1.61%
2021/12/13	0	0.00	11	17.05	17.10	-11	723	-1.52%
2021/12/09	0	0.00	2	17.15	16.95	-2	717	-0.28%
2021/12/06	2	16.60	0	0.00	16.55	2	697	0.29%
2021/12/02	14	16.50	5	16.50	16.45	9	711	1.26%
2021/12/01	0	0.00	1	16.95	16.90	-1	717	-0.14%
2021/11/26	1	16.50	7	16.50	16.50	-6	710	-0.84%
2021/11/24	0	0.00	1	16.90	16.90	-1	704	-0.14%
2021/11/19	3	17.05	0	0.00	16.90	3	708	0.42%
2021/11/18	0	0.00	1	17.50	17.15	-1	702	-0.14%
2021/11/17	0	0.00	1	17.20	17.00	-1	686	-0.15%
2021/11/16	7	16.63	2	16.65	16.70	5	666	0.75%
2021/11/15	0	0.00	4	16.98	16.70	-4	668	-0.60%
2021/11/12	0	0.00	1	16.55	16.80	-1	675	-0.15%
2021/11/11	7	16.40	1	16.45	16.40	6	670	0.90%
2021/11/05	2	16.35	0	0.00	16.30	2	731	0.27%
2021/11/04	5	16.50	0	0.00	16.40	5	761	0.66%
2021/11/02	6	16.49	20	16.29	16.20	-14	840	-1.67%
2021/11/01	1	16.50	0	0.00	16.45	1	944	0.11%
2021/10/29	0	0.00	1	16.20	16.20	-1	949	-0.11%
2021/10/28	1	16.25	2	16.40	16.35	-1	950	-0.11%
2021/10/26	0.1	16.05	4	16.06	15.90	-3.9	982	-0.40%
2021/10/25	1	15.80	0	0.00	15.85	1	1,001	0.10%
2021/10/22	12	15.65	5	15.65	15.75	7	1,063	0.66%
2021/10/21	1	15.80	0	0.00	15.55	1	1,111	0.09%
2021/10/20	10	15.50	1	15.55	15.60	9	1,208	0.74%
2021/10/19	0	0.00	5	15.60	15.65	-5	1,246	-0.40%
2021/10/18	15	15.35	5	15.55	15.35	10	1,294	0.77%
2021/10/15	16	15.14	11	15.23	15.25	5	1,343	0.37%
2021/10/14	1	14.90	0	0.00	15.05	1	1,373	0.07%
2021/10/13	0	0.00	2	15.30	14.90	-2	1,402	-0.14%
2021/10/12	2	15.10	0	0.00	15.15	2	1,453	0.14%
2021/10/08	3	15.35	8	15.38	15.45	-5	1,492	-0.33%
2021/10/07	13	15.34	5	15.40	15.35	8	1,555	0.51%
2021/10/06	5	15.05	5	15.02	14.90	0	1,700	0.00%
2021/10/05	2	14.50	0	0.00	15.05	2	1,837	0.11%
2021/10/04	15	14.96	8	15.07	14.90	7	1,898	0.37%
2021/10/01	2	15.75	15	15.50	15.65	-13	1,930	-0.67%
2021/09/30	19	16.16	0	0.00	16.15	19	1,959	0.97%
2021/09/29	13	16.01	13	16.05	15.95	0	2,005	0.00%
2021/09/28	5	16.40	0	0.00	16.40	5	2,127	0.23%
2021/09/27	5	16.45	5	16.55	16.45	0	2,163	0.00%
2021/09/24	5	16.20	5	16.30	16.30	0	2,198	0.00%
2021/09/23	5	16.05	5	16.10	16.10	0	2,220	0.00%
2021/09/17	5	16.20	5	16.25	16.30	0	2,271	0.00%
2021/09/16	5	16.05	36	16.08	16.15	-31	2,315	-1.34%
2021/09/13	5	16.25	5	16.50	16.20	0	2,673	0.00%
2021/09/10	5	16.30	15	16.38	16.30	-10	2,761	-0.36%
2021/09/09	5	16.30	0	0.00	16.30	5	2,799	0.18%
2021/09/08	18	16.14	11	16.35	16.15	7	2,815	0.25%
2021/09/07	19	16.47	13	16.63	16.55	6	2,816	0.21%
2021/09/02	5	17.45	0	0.00	17.10	5	2,830	0.18%
2021/09/01	0	0.00	2	17.45	17.50	-2	2,844	-0.07%
2021/08/30	2	17.10	2	17.20	17.25	0	2,863	0.00%
2021/08/27	1	17.15	1	17.25	17.15	0	2,884	0.00%
2021/08/26	2	16.95	0	0.00	17.05	2	2,887	0.07%
2021/08/25	0	0.00	9	17.10	17.05	-9	2,905	-0.31%
2021/08/24	0	0.00	1	17.00	16.80	-1	2,915	-0.03%
2021/08/23	0	0.00	5	16.85	16.85	-5	2,924	-0.17%
2021/08/20	1	16.20	0	0.00	16.35	1	2,926	0.03%
2021/08/19	0	0.00	3	16.43	16.35	-3	2,936	-0.10%
2021/08/18	12	16.07	1	16.80	16.85	11	2,938	0.37%
2021/08/17	2	16.15	0	0.00	16.15	2	2,941	0.07%
2021/08/16	17	16.44	0	0.00	16.50	17	2,939	0.58%
2021/08/13	32	16.96	14	16.96	16.80	18	2,937	0.61%
2021/08/12	4	17.33	6	17.33	17.40	-2	2,917	-0.07%
2021/08/11	16	17.22	19	17.27	17.25	-3	2,930	-0.10%
2021/08/10	52	17.68	18	17.64	17.50	34	2,947	1.15%
2021/08/09	31	18.25	20	18.34	18.05	11	2,958	0.37%
2021/08/06	10	18.83	5	18.98	18.75	5	2,951	0.17%
2021/08/05	26	19.15	0	0.00	19.25	26	2,943	0.88%
2021/08/02	0	0.00	3	19.00	19.00	-3	2,978	-0.10%
2021/07/30	5	18.95	2	19.05	18.85	3	2,998	0.10%
2021/07/29	12	19.30	0	0.00	19.25	12	3,002	0.40%
2021/07/28	13	19.22	3	19.15	19.35	10	3,018	0.33%
2021/07/27	26	20.23	40	20.75	20.20	-14	3,059	-0.46%
2021/07/26	36	20.61	116	20.63	20.70	-80	3,114	-2.57%	大賣/
2021/07/23	0	0.00	1	20.10	20.10	-1	3,404	-0.03%
2021/07/22	1	19.75	1	19.70	20.10	0	3,434	0.00%
2021/07/21	30	19.35	0	0.00	19.15	30	3,477	0.86%
2021/07/20	0	0.00	5	19.90	19.90	-5	3,496	-0.14%
2021/07/19	5	20.45	2	20.30	20.35	3	3,555	0.08%
2021/07/16	3	20.25	0	0.00	20.10	3	3,887	0.08%
2021/07/15	21	20.32	22	20.57	20.35	-1	3,961	-0.03%
2021/07/14	40	20.45	37	19.93	20.45	3	4,053	0.07%
2021/07/13	39	20.64	8	20.79	19.95	31	4,109	0.75%
2021/07/12	13	20.12	54	20.34	20.30	-41	4,051	-1.01%
2021/07/09	2	19.55	0	0.00	19.55	2	3,959	0.05%
2021/07/08	8	19.90	7	19.86	19.85	1	3,978	0.03%
2021/07/07	6	19.18	12	19.41	19.20	-6	4,017	-0.15%
2021/07/06	2	19.60	0	0.00	19.65	2	4,113	0.05%
2021/07/05	22	19.95	20	20.00	19.95	2	4,146	0.05%
2021/07/01	9	19.09	9	19.13	18.85	0	4,254	0.00%
2021/06/30	0	0.00	12	19.16	19.25	-12	4,270	-0.28%
2021/06/29	2	19.35	0	0.00	19.05	2	4,291	0.05%
2021/06/28	6	19.30	4	19.29	19.30	2	4,334	0.05%
2021/06/25	8	19.62	6	19.30	19.20	2	4,372	0.05%
2021/06/24	1	19.55	1	19.70	19.60	0	4,372	0.00%
2021/06/23	24	19.92	34	19.57	19.95	-10	4,363	-0.23%
2021/06/22	16	19.31	15	19.35	19.10	1	4,258	0.02%
2021/06/21	17	18.78	25	19.02	19.55	-8	4,263	-0.19%
2021/06/18	2	18.35	15	18.70	18.90	-13	4,428	-0.29%
2021/06/17	0	0.00	29	18.25	18.30	-29	4,760	-0.61%
2021/06/16	0	0.00	5	18.10	18.00	-5	5,225	-0.10%
2021/06/15	7	17.89	21	17.93	17.95	-14	5,306	-0.26%
2021/06/11	1	18.00	10.2	18.05	17.85	-9.2	5,529	-0.17%
2021/06/09	1	18.00	35	17.81	17.70	-34	5,657	-0.60%
2021/06/08	1	17.70	15	17.73	17.60	-14	5,968	-0.23%
2021/06/07	0	0.00	3	17.40	17.70	-3	6,051	-0.05%
2021/06/04	3	17.70	7	17.87	17.65	-4	6,048	-0.07%
2021/06/03	0	0.00	1	17.75	17.60	-1	6,037	-0.02%
2021/06/02	11	17.38	11	17.47	17.40	0	6,045	0.00%
2021/06/01	24	17.83	4.3	17.77	17.75	19.7	6,066	0.33%
2021/05/31	0	0.00	1	17.40	17.35	-1	6,100	-0.02%
2021/05/26	0	0.00	21	16.80	17.00	-21	6,147	-0.34%
2021/05/25	0	0.00	6	16.82	16.75	-6	6,304	-0.10%
2021/05/21	26	15.96	16	16.03	16.15	10	6,324	0.16%
2021/05/20	13	15.75	3	15.85	15.65	10	6,345	0.16%
2021/05/19	0	0.00	4	15.83	16.00	-4	6,356	-0.06%
2021/05/18	3	14.75	16	15.08	15.80	-13	6,355	-0.20%
2021/05/17	57	14.32	46	14.52	14.45	11	6,327	0.17%
2021/05/14	17	15.89	22	15.96	15.70	-5	6,299	-0.08%
2021/05/13	4	14.93	9	15.61	15.85	-5	6,295	-0.08%
2021/05/12	28	16.03	40	15.86	15.75	-12	6,264	-0.19%
2021/05/11	47	17.44	37	17.22	17.05	10	6,198	0.16%
2021/05/10	10	18.27	9	18.35	18.20	1	6,170	0.02%
2021/05/07	0	0.00	5	18.60	18.60	-5	6,169	-0.08%
2021/05/06	10	17.71	19	17.89	17.80	-9	6,212	-0.14%
2021/05/05	13	18.24	9	18.33	18.00	4	6,214	0.06%
2021/05/04	12.3	17.69	1	18.10	18.10	11.3	6,179	0.18%
2021/05/03	7.2	19.38	5	19.34	19.05	2.2	6,082	0.04%
2021/04/29	31	21.08	29	20.77	20.50	2	5,987	0.03%
2021/04/28	6	20.90	3	20.90	21.00	3	5,612	0.05%
2021/04/27	0	0.00	10	20.90	21.00	-10	5,568	-0.18%
2021/04/26	1.3	20.47	4	20.48	20.40	-2.7	5,476	-0.05%
2021/04/23	8	20.56	3	20.62	20.70	5	5,424	0.09%
2021/04/22	82.1	22.16	44	22.54	21.00	38.1	5,370	0.71%
2021/04/21	8.3	20.60	2	20.85	21.10	6.3	5,014	0.13%
2021/04/20	20.1	21.02	16	20.90	20.60	4.1	4,902	0.08%
2021/04/19	10	20.55	15	20.58	20.55	-5	4,803	-0.10%
2021/04/16	3	20.35	4	20.26	20.20	-1	4,730	-0.02%
2021/04/15	1	19.80	4.4	19.57	19.70	-3.4	4,667	-0.07%
2021/04/14	5	19.34	5	19.08	19.10	0	4,701	0.00%
2021/04/13	6	20.13	8	20.09	19.55	-2	4,846	-0.04%
2021/04/12	0	0.00	32	20.23	20.25	-32	4,840	-0.66%
2021/04/09	19	20.00	4	19.95	19.95	15	4,755	0.32%
2021/04/08	12	19.99	36	20.03	20.00	-24	4,720	-0.51%
2021/04/07	7	20.04	48	19.73	20.15	-41	4,651	-0.88%
2021/04/06	5.9	19.17	10	19.30	19.20	-4.1	4,490	-0.09%
2021/04/01	7	18.93	4.1	18.94	19.15	2.9	4,467	0.07%
2021/03/31	5	18.91	5	18.90	18.85	0	4,447	0.00%
2021/03/30	38	19.27	12	19.00	19.05	26	4,514	0.58%
2021/03/29	0.4	19.40	4	19.05	19.00	-3.6	4,471	-0.08%
2021/03/26	11	19.05	13	18.96	19.05	-2	4,443	-0.04%
2021/03/25	24	18.90	2	19.10	18.90	22	4,401	0.50%
2021/03/24	18	19.27	10	19.30	19.15	8	4,309	0.19%
2021/03/23	55	19.92	14	19.95	19.45	41	4,205	0.98%
2021/03/22	28	20.93	34	20.79	20.75	-6	3,963	-0.15%
2021/03/19	30	20.10	61	19.99	21.15	-31	3,608	-0.86%
2021/03/18	17.1	19.52	20	19.34	19.25	-2.9	3,134	-0.09%
2021/03/17	24	19.43	43	19.52	19.55	-19	3,085	-0.62%
2021/03/16	28	19.01	16	18.85	18.65	12	2,891	0.41%
2021/03/15	0	18.95	27	18.81	19.05	-27	2,842	-0.95%
2021/03/12	141	19.19	32	19.05	18.95	109	2,795	3.90%	大買/鉅額交易
2021/03/11	15	18.17	29	18.34	18.40	-14	2,585	-0.54%
2021/03/10	2	17.75	26	17.75	17.80	-24	2,525	-0.95%
2021/03/08	0	0.00	10	17.65	17.55	-10	2,565	-0.39%
2021/03/05	3	18.05	1	18.10	17.70	2	2,574	0.08%
2021/03/04	10	18.05	6	17.92	17.95	4	2,557	0.16%
2021/03/03	0	0.00	3	17.70	17.80	-3	2,530	-0.12%
2021/03/02	8	17.52	3	17.65	17.40	5	2,576	0.19%
2021/02/26	2	17.75	1	17.80	17.75	1	2,583	0.04%
2021/02/25	19	18.09	7	17.91	17.75	12	2,587	0.46%
2021/02/24	7	17.59	0	0.00	17.55	7	2,450	0.29%
2021/02/23	0	0.00	2	17.95	17.90	-2	2,465	-0.08%
2021/02/22	0	0.00	3.8	17.74	17.80	-3.8	2,444	-0.15%
2021/02/19	0	0.00	1	17.60	17.55	-1	2,422	-0.04%
2021/02/17	3	16.90	0	16.70	16.90	3	2,411	0.12%
2021/02/05	3	16.55	4	16.65	16.55	-1	2,405	-0.04%
2021/02/02	0	0.00	6	16.05	16.20	-6	2,493	-0.24%
2021/02/01	15	15.81	17	15.94	15.80	-2	2,502	-0.08%
2021/01/29	23	16.47	15	16.67	16.20	8	2,481	0.32%
2021/01/28	24	16.97	22	17.05	16.70	2	2,482	0.08%
2021/01/26	0	0.00	1	16.20	16.30	-1	2,436	-0.04%
2021/01/25	3	16.15	16	16.36	16.40	-13	2,446	-0.53%
2021/01/22	9	16.28	6	16.35	16.35	3	2,459	0.12%
2021/01/21	7	16.17	6	16.25	16.25	1	2,469	0.04%
2021/01/20	5	16.47	3	16.50	16.45	2	2,477	0.08%
2021/01/19	0	0.00	4	17.51	17.30	-4	2,477	-0.16%
2021/01/18	6	16.77	0	0.00	17.30	6	2,499	0.24%
2021/01/15	9	17.15	0	0.00	17.10	9	2,525	0.36%
2021/01/12	10	17.20	0	0.00	17.20	10	2,625	0.38%
2021/01/11	3	17.75	4	17.83	17.60	-1	2,713	-0.04%
2021/01/08	0	0.00	1	18.15	18.00	-1	2,921	-0.03%
2021/01/06	7	19.24	3	19.22	19.00	4	3,299	0.12%
2021/01/05	0	0.00	11	18.74	18.70	-11	3,184	-0.35%
2021/01/04	0	0.00	2	18.53	18.50	-2	3,161	-0.06%
2020/12/31	0	0.00	1	18.40	18.50	-1	3,217	-0.03%
2020/12/29	1	17.80	2	18.10	17.75	-1	3,531	-0.03%
2020/12/28	0	0.00	1	17.70	18.05	-1	3,514	-0.03%
2020/12/25	1	17.85	2	17.70	17.60	-1	3,500	-0.03%
2020/12/24	3	18.00	2	17.95	17.95	1	3,481	0.03%
2020/12/21	11	16.95	1	17.05	17.05	10	3,348	0.30%
2020/12/18	0	0.00	1	17.10	17.20	-1	3,352	-0.03%
2020/12/16	0	0.00	6	17.17	17.10	-6	3,352	-0.18%
2020/12/15	3	16.83	0	0.00	16.70	3	3,340	0.09%
2020/12/11	1	17.00	5	17.44	17.05	-4	3,375	-0.12%
2020/12/10	1	17.95	2	17.85	17.70	-1	3,330	-0.03%
2020/12/09	0	0.00	2	18.35	18.30	-2	3,297	-0.06%
2020/12/08	5	18.50	12	18.56	18.35	-7	3,324	-0.21%
2020/12/07	14	18.65	1	18.70	18.70	13	3,305	0.39%
2020/12/04	3	18.48	10	18.26	18.30	-7	3,207	-0.22%
2020/12/03	10	18.55	16	18.47	18.35	-6	3,191	-0.19%
2020/12/01	0	0.00	11	18.15	18.30	-11	3,222	-0.34%
2020/11/30	0	0.00	1	18.80	18.40	-1	3,246	-0.03%
2020/11/27	0	0.00	5	18.60	18.55	-5	3,251	-0.15%
2020/11/26	11	18.34	8	18.60	18.75	3	3,326	0.09%
2020/11/25	7	18.25	5	18.20	18.10	2	3,314	0.06%
2020/11/24	7	18.26	0	0.00	18.10	7	3,335	0.21%
2020/11/23	0	0.00	9	18.04	18.10	-9	3,336	-0.27%
2020/11/20	1	17.90	0	0.00	17.95	1	3,331	0.03%
2020/11/19	0	0.00	5	17.40	17.40	-5	3,314	-0.15%
2020/11/18	5	17.35	0	0.00	17.35	5	3,312	0.15%
2020/11/17	0	0.00	2	17.35	17.30	-2	3,340	-0.06%
2020/11/13	0	0.00	1	17.55	17.55	-1	3,467	-0.03%
2020/11/12	3	17.82	5	17.80	17.50	-2	3,513	-0.06%
2020/11/11	5	17.95	5	18.19	17.90	0	3,659	0.00%
2020/11/09	2	17.75	0	0.00	17.65	2	3,605	0.06%
2020/11/06	15	17.42	0	0.00	17.35	15	3,617	0.41%
2020/11/05	1	17.50	0	0.00	17.45	1	3,645	0.03%
2020/11/04	1	17.40	5	17.40	17.40	-4	3,672	-0.11%
2020/10/30	5	17.68	0	0.00	17.65	5	3,788	0.13%
2020/10/29	3	17.80	0	0.00	17.85	3	3,819	0.08%
2020/10/28	6	18.30	0	18.25	18.20	6	3,899	0.15%
2020/10/26	5	18.60	0	0.00	18.55	5	3,984	0.13%
2020/10/23	5	19.15	0	0.00	18.95	5	4,222	0.12%
2020/10/21	0	0.00	3.1	19.29	19.15	-3.1	4,385	-0.07%
2020/10/20	1	19.25	1	19.25	19.00	0	4,356	0.00%
2020/10/19	2	19.43	7	19.42	19.45	-5	4,317	-0.12%
2020/10/16	10	19.44	26	19.46	18.80	-16	4,208	-0.38%
2020/10/15	32	19.80	40	19.82	19.10	-8	4,026	-0.20%
2020/10/14	20	19.10	8	18.97	19.00	12	3,739	0.32%
2020/10/13	10	18.15	14	18.85	18.95	-4	3,634	-0.11%
2020/10/12	0	0.00	2	18.08	18.10	-2	3,556	-0.06%
2020/10/08	3	18.05	13	18.39	18.10	-10	3,520	-0.28%
2020/10/07	5	17.73	6	17.86	18.20	-1	3,418	-0.03%
2020/10/05	2	16.00	0	0.00	16.15	2	3,063	0.07%
2020/09/24	0	0.00	10	16.70	16.70	-10	3,141	-0.32%
2020/09/23	0	0.00	2	16.85	16.90	-2	3,127	-0.06%
2020/09/17	0	0.00	2	16.95	16.80	-2	3,225	-0.06%
2020/09/11	26	16.40	0	0.00	16.15	26	3,236	0.80%
2020/09/10	0	0.00	7	17.04	16.75	-7	3,199	-0.22%
2020/09/08	0	0.00	1	17.05	16.85	-1	3,182	-0.03%
2020/09/07	1	17.30	18	17.19	17.00	-17	3,188	-0.53%
2020/09/04	1	16.95	1	16.95	16.80	0	3,187	0.00%
2020/09/03	0	0.00	6	17.13	17.15	-6	3,416	-0.18%
2020/09/02	2	17.10	0	0.00	16.85	2	3,373	0.06%
2020/09/01	5	16.94	0	0.00	16.95	5	3,364	0.15%
2020/08/31	0	0.00	1	17.30	17.20	-1	3,295	-0.03%
2020/08/28	0	0.00	1	17.00	16.75	-1	3,238	-0.03%
2020/08/27	0	0.00	3	16.60	16.50	-3	3,201	-0.09%
2020/08/25	1	16.20	0	0.00	16.30	1	3,148	0.03%
2020/08/20	8	16.04	7	15.30	16.10	1	3,219	0.03%
2020/08/19	10	16.35	0	0.00	16.20	10	3,110	0.32%
2020/08/18	1	16.65	0	0.00	16.65	1	3,070	0.03%
2020/08/17	1	16.75	7	16.91	16.90	-6	3,026	-0.20%
2020/08/14	5	16.40	12	16.41	16.25	-7	2,873	-0.24%
2020/08/13	2	16.05	1	15.90	15.90	1	2,832	0.04%
2020/08/12	0	0.00	2	16.20	16.35	-2	2,815	-0.07%
2020/08/11	2	15.85	0	0.00	15.75	2	2,784	0.07%
2020/08/10	5	16.00	7	16.19	16.00	-2	2,755	-0.07%
2020/08/07	7	16.51	8	16.41	16.55	-1	2,711	-0.04%
2020/08/06	0	0.00	10	15.80	15.70	-10	2,595	-0.39%
2020/08/04	2	16.05	0	0.00	16.10	2	2,546	0.08%
2020/08/03	2	16.30	3	16.40	16.30	-1	2,499	-0.04%
2020/07/31	18	15.59	5	15.70	15.70	13	2,407	0.54%
2020/07/30	0	0.00	2	15.65	15.65	-2	2,356	-0.08%
2020/07/29	17	15.26	6	15.57	14.85	11	2,288	0.48%
2020/07/28	5	15.31	35	15.11	15.50	-30	2,037	-1.47%
2020/07/27	17	14.53	8	14.68	14.10	9	1,940	0.46%
2020/07/24	9	14.66	30	14.36	14.35	-21	1,926	-1.09%
2020/07/23	11	14.40	11	14.55	14.50	0	1,900	0.00%
2020/07/22	14	14.39	11	14.45	14.45	3	1,875	0.16%
2020/07/21	38	14.40	3	14.45	14.65	35	1,866	1.88%
2020/07/20	0	0.00	7	14.27	14.60	-7	1,798	-0.39%
2020/07/17	0	0.00	2	14.03	13.75	-2	1,730	-0.12%
2020/07/16	0	0.00	4	13.71	13.80	-4	1,727	-0.23%
2020/07/15	0	0.00	11	13.85	13.85	-11	1,697	-0.65%
2020/07/14	1	13.80	0	0.00	13.80	1	1,761	0.06%
2020/07/08	0	0.00	1	14.20	14.20	-1	1,784	-0.06%
2020/07/07	1	14.00	0	0.00	13.95	1	1,769	0.06%
2020/07/06	0	0.00	5	13.96	14.20	-5	1,748	-0.29%
2020/07/01	20	13.85	0	0.00	13.70	20	1,775	1.13%
2020/06/30	7	13.57	11	13.62	13.55	-4	1,715	-0.23%
2020/06/29	2	13.30	0	0.00	13.40	2	1,680	0.12%
2020/06/22	1	13.30	0	0.00	13.30	1	1,698	0.06%
2020/06/19	5	13.48	4	13.60	13.20	1	1,712	0.06%
2020/06/18	1	13.25	0	0.00	13.60	1	1,702	0.06%
2020/06/17	0	0.00	2	13.00	13.00	-2	1,686	-0.12%
2020/06/16	3	12.93	0	0.00	12.95	3	1,729	0.17%
2020/06/15	5	12.97	0	0.00	12.80	5	1,752	0.29%
2020/06/12	41	12.88	1	13.05	13.05	40	1,762	2.27%
2020/06/11	42	13.35	0	0.00	13.30	42	1,778	2.36%
2020/06/10	49	14.01	13	13.96	14.00	36	1,754	2.05%
2020/06/08	1	13.20	1	13.25	13.35	0	1,580	0.00%
2020/06/04	0	0.00	10	13.50	13.40	-10	1,562	-0.64%
2020/06/03	0	0.00	1	13.50	13.50	-1	1,567	-0.06%
2020/05/29	2	12.95	2	13.25	13.20	0	1,554	0.00%
2020/05/28	4	13.53	1	13.30	13.20	3	1,539	0.19%
2020/05/27	3	13.00	6	12.89	13.05	-3	1,450	-0.21%
2020/05/25	2	12.65	0	0.00	12.70	2	1,440	0.14%
2020/05/20	0	0.00	1	12.65	12.70	-1	1,421	-0.07%
2020/05/14	1	12.80	0	0.00	12.60	1	1,412	0.07%
2020/05/13	10	12.98	0	0.00	12.90	10	1,400	0.71%
2020/05/12	2	12.95	0	0.00	13.00	2	1,399	0.14%
2020/05/11	17	13.04	0	0.00	13.05	17	1,396	1.22%
2020/05/07	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2020/05/04	2	12.88	0	0.00	12.90	2	1,374	0.15%
2020/04/27	0	0.00	10	13.10	13.05	-10	1,362	-0.73%
2020/04/24	1	12.95	0	0.00	12.95	1	1,362	0.07%
2020/04/23	0	0.00	2	13.08	13.05	-2	1,358	-0.15%
2020/04/22	4	13.00	1	12.95	12.95	3	1,358	0.22%
2020/04/21	3	12.70	25	12.65	12.65	-22	1,351	-1.63%
2020/04/20	1	13.15	1	13.10	13.15	0	1,344	0.00%
2020/04/17	1	13.55	1	13.55	13.30	0	1,357	0.00%
2020/04/16	0	0.00	1	13.00	13.15	-1	1,295	-0.08%
2020/04/14	1	12.80	0	0.00	12.80	1	1,268	0.08%
2020/04/13	1	12.15	0	0.00	12.10	1	1,246	0.08%
2020/04/10	0	0.00	3	12.20	12.20	-3	1,244	-0.24%
2020/04/09	0	0.00	2	12.10	12.10	-2	1,263	-0.16%
2020/04/08	1	12.50	0	0.00	12.30	1	1,256	0.08%
2020/04/07	2	11.95	1	11.60	12.10	1	1,211	0.08%
2020/04/06	11	10.95	0	0.00	11.00	11	1,171	0.94%
2020/03/30	20	10.79	5	10.70	11.00	15	1,169	1.28%
2020/03/27	0	0.00	6	10.97	10.80	-6	1,164	-0.52%
2020/03/26	1	10.25	0	0.00	10.55	1	1,144	0.09%
2020/03/25	5	10.25	1	10.50	10.35	4	1,140	0.35%
2020/03/23	1	9.13	0	0.00	9.20	1	1,128	0.09%
2020/03/20	1	9.95	0	0.00	9.95	1	1,103	0.09%
2020/03/19	1	9.50	0	0.00	9.50	1	1,053	0.09%
2020/03/16	17	10.43	17	10.32	10.05	0	992	0.00%
2020/03/13	5	11.00	0	0.00	11.10	5	968	0.52%
2020/03/12	2	12.18	12	12.34	12.20	-10	907	-1.10%
2020/03/11	0	0.00	5	13.80	13.45	-5	870	-0.57%
2020/03/10	22	13.48	17	13.56	13.60	5	877	0.57%
2020/03/09	8	13.96	8	14.09	13.80	0	865	0.00%
2020/03/06	1	14.50	2	14.45	14.50	-1	846	-0.12%
2020/03/04	3	14.35	3	14.45	14.35	0	889	0.00%
2020/03/03	5	14.65	0	0.00	14.50	5	889	0.56%
2020/02/27	10	14.70	10	14.69	14.55	0	912	0.00%
2020/02/20	0	0.00	5	15.35	15.30	-5	929	-0.54%
2020/02/19	6	15.13	6	15.20	15.15	0	934	0.00%
2020/02/18	3	15.05	3	15.10	15.10	0	935	0.00%
2020/02/13	2	15.15	5	15.25	15.15	-3	938	-0.32%
2020/02/12	0	0.00	2	15.20	15.30	-2	958	-0.21%
2020/02/10	2	14.90	0	0.00	14.80	2	976	0.20%
2020/02/07	3	15.15	27	15.15	15.10	-24	1,001	-2.40%
2020/02/06	3	15.40	2	15.55	15.45	1	1,008	0.10%
2020/02/05	5	15.36	0	0.00	15.40	5	1,035	0.48%
2020/02/04	0	0.00	32	15.31	15.50	-32	1,049	-3.05%
2020/02/03	8	14.99	0	0.00	15.30	8	1,020	0.78%
2020/01/31	1	15.80	0	0.00	15.90	1	1,030	0.10%
2020/01/30	12	15.98	0	0.00	15.90	12	1,123	1.07%
2020/01/20	0.6	17.30	0	0.00	17.40	0.6	1,200	0.05%
2020/01/16	1	17.10	0	0.00	17.20	1	1,279	0.08%
2020/01/13	1	17.00	0	0.00	17.45	1	1,391	0.07%
2020/01/10	0	0.00	3	16.97	16.90	-3	1,381	-0.22%
2020/01/09	0	0.00	8	16.65	16.70	-8	1,361	-0.59%
2020/01/08	1	16.40	0	0.00	16.40	1	1,367	0.07%
2020/01/07	0	0.00	4	16.55	16.55	-4	1,380	-0.29%
2020/01/06	1	16.60	0	0.00	16.55	1	1,408	0.07%
2020/01/03	13	16.88	8	16.95	16.90	5	1,409	0.35%
2019/12/30	0	0.00	10	16.65	16.55	-10	1,429	-0.70%
2019/12/27	6	16.30	6	16.40	16.60	0	1,439	0.00%
2019/12/26	4	16.38	0	0.00	16.35	4	1,474	0.27%
2019/12/25	0	16.35	0	0.00	16.40	0	1,510	0.00%
2019/12/23	10	16.27	3	16.35	16.35	7	1,709	0.41%
2019/12/20	2	16.60	0	0.00	16.35	2	1,749	0.11%
2019/12/16	2	16.50	2	16.65	16.65	0	1,762	0.00%
2019/12/13	8	16.41	0	0.00	16.35	8	1,763	0.45%
2019/12/12	2	16.70	0	0.00	16.60	2	1,755	0.11%
2019/12/11	5	16.66	17	16.78	16.70	-12	1,749	-0.69%
2019/12/09	0	16.65	2	16.80	16.75	-2	1,743	-0.11%
2019/12/06	3	16.65	4	16.78	16.70	-1	1,748	-0.06%
2019/12/05	3	16.65	4	16.70	16.65	-1	1,748	-0.06%
2019/12/04	8	16.58	2	16.75	16.55	6	1,748	0.34%
2019/12/03	5	16.64	8	16.82	16.80	-3	1,754	-0.17%
2019/12/02	11	16.80	6	16.83	16.85	5	1,768	0.28%
2019/11/29	0	0.00	1	17.70	17.50	-1	1,755	-0.06%
2019/11/20	0	0.00	1	17.10	17.10	-1	1,807	-0.06%
2019/11/18	2	16.90	2	17.00	17.00	0	1,821	0.00%
2019/11/15	2	16.68	0	0.00	16.65	2	1,818	0.11%
2019/11/14	3.3	16.69	3	16.75	16.70	0.3	1,814	0.02%
2019/11/11	0	0.00	54	17.05	16.65	-54	1,817	-2.97%
2019/11/07	0	0.00	2	17.20	17.15	-2	1,783	-0.11%
2019/11/06	0	0.00	5	17.17	17.10	-5	1,773	-0.28%
2019/11/04	9	17.71	1	17.65	17.65	8	1,733	0.46%
2019/11/01	0	0.00	21	17.94	18.05	-21	1,712	-1.23%
2019/10/31	11	17.71	0	0.00	17.65	11	1,695	0.65%
2019/10/30	9	18.20	2	18.15	18.15	7	1,652	0.42%
2019/10/29	7	18.30	5	18.25	18.20	2	1,623	0.12%
2019/10/28	6	18.50	6	18.60	19.00	0	1,527	0.00%
2019/10/25	0	0.00	3	17.70	17.75	-3	1,437	-0.21%
2019/10/23	5	17.86	7	17.85	18.00	-2	1,397	-0.14%
2019/10/14	0	0.00	13	17.19	17.45	-13	1,263	-1.03%
2019/10/09	9	16.97	5	17.00	16.85	4	1,245	0.32%
2019/10/08	0	0.00	1	17.20	17.05	-1	1,285	-0.08%
2019/10/07	0	0.00	10	17.08	17.00	-10	1,385	-0.72%
2019/10/04	0	0.00	3	17.05	16.90	-3	1,365	-0.22%
2019/10/02	1	17.10	0	0.00	17.35	1	1,327	0.08%
2019/10/01	2	17.00	7	17.10	17.25	-5	1,283	-0.39%
2019/09/27	4	17.08	4	17.75	16.85	0	1,245	0.00%
2019/09/26	6	17.40	1	17.50	17.65	5	1,123	0.45%
2019/09/25	4	17.00	11	16.93	16.85	-7	1,053	-0.66%
2019/09/24	0	0.00	1	16.80	16.60	-1	1,006	-0.10%
2019/09/20	6	16.24	0	0.00	16.50	6	974	0.62%
2019/09/19	1	16.25	0	0.00	16.25	1	957	0.10%
2019/09/18	4	16.20	0	0.00	16.25	4	957	0.42%
2019/09/12	0	0.00	30	16.78	16.75	-30	947	-3.17%
2019/09/11	0	0.00	4	16.75	16.75	-4	943	-0.42%
2019/09/10	0	0.00	2	16.58	16.65	-2	940	-0.21%
2019/09/09	0	0.00	5	16.90	16.85	-5	933	-0.54%
2019/09/06	0.3	16.80	1	16.95	16.80	-0.7	927	-0.08%
2019/09/05	1	16.80	1	16.80	16.85	0	906	0.00%
2019/09/03	0	0.00	2	16.65	16.60	-2	872	-0.23%
2019/09/02	0	0.00	2	16.50	16.40	-2	858	-0.23%
2019/08/30	20	16.79	20	16.91	16.45	0	835	0.00%
2019/08/29	10	16.40	1	16.00	16.05	9	750	1.20%
2019/08/28	16	16.19	0	0.00	16.05	16	728	2.20%
2019/08/27	2	16.25	0	0.00	16.20	2	719	0.28%
2019/08/22	4	16.60	6	16.60	16.40	-2	706	-0.28%
2019/08/21	0	0.00	1	16.40	16.30	-1	699	-0.14%
2019/08/20	2	16.35	0	0.00	16.20	2	691	0.29%
2019/08/15	0	0.00	6	15.53	16.20	-6	695	-0.86%
2019/08/14	35	15.90	0	0.00	15.95	35	700	5.00%
2019/08/06	1	14.60	0	0.00	15.20	1	724	0.14%
2019/08/05	4	15.34	0	0.00	15.25	4	762	0.52%
2019/08/02	4	15.95	2	15.85	15.85	2	761	0.26%
2019/08/01	2	16.10	0	0.00	16.20	2	759	0.26%
2019/07/30	7	16.10	21	16.24	16.15	-14	771	-1.81%
2019/07/29	6	16.40	9	16.46	16.45	-3	801	-0.37%
2019/07/26	8	16.49	1	16.70	16.70	7	793	0.88%
2019/07/25	23	16.25	18	16.28	16.25	5	824	0.61%
2019/07/22	0	0.00	5	16.10	16.20	-5	1,018	-0.49%
2019/07/17	9	16.47	1	16.60	16.10	8	1,059	0.75%
2019/07/16	1	16.25	0	0.00	16.50	1	1,068	0.09%
2019/07/15	4	16.40	0	0.00	16.45	4	1,079	0.37%
2019/07/12	3	16.33	1	16.40	16.35	2	1,094	0.18%
2019/07/11	2	16.28	21	16.56	16.65	-19	1,094	-1.74%
2019/07/10	0	0.00	5	15.00	15.15	-5	1,040	-0.48%
2019/07/03	1	15.00	0	0.00	15.10	1	1,126	0.09%
2019/07/02	5	15.15	2	15.20	15.20	3	1,150	0.26%
2019/06/27	0	0.00	3	14.90	15.00	-3	1,253	-0.24%
2019/06/25	0	0.00	1	14.75	14.70	-1	1,575	-0.06%
2019/06/14	0	0.00	3	14.70	14.65	-3	1,675	-0.18%
2019/06/13	4	14.80	0	0.00	14.65	4	1,722	0.23%
2019/06/12	3	14.80	0	0.00	14.85	3	1,734	0.17%
2019/06/11	0	0.00	1	14.55	14.60	-1	1,737	-0.06%
2019/05/24	1	14.35	0	0.00	14.50	1	1,817	0.06%
2019/05/23	1	14.20	0	0.00	14.40	1	1,823	0.05%
2019/05/22	4	14.53	0	0.00	14.50	4	1,846	0.22%
2019/05/20	6	14.33	0	0.00	14.20	6	2,034	0.29%
2019/05/17	5	14.52	0	0.00	14.50	5	2,032	0.25%
2019/05/16	0	0.00	2	15.15	14.80	-2	2,024	-0.10%
2019/05/15	0	0.00	1	15.30	15.15	-1	2,032	-0.05%
2019/05/14	9	14.27	0	0.00	14.95	9	2,032	0.44%
2019/05/13	3	15.30	0	0.00	14.95	3	2,026	0.15%
2019/05/10	2	15.80	0	0.00	15.70	2	1,984	0.10%
2019/05/09	5	16.04	0	0.00	16.00	5	1,974	0.25%
2019/05/08	5	16.30	0	0.00	16.35	5	1,967	0.25%
2019/05/06	13	16.49	0	0.00	16.25	13	1,962	0.66%
2019/05/02	2	17.60	0	0.00	17.35	2	1,912	0.10%
2019/04/29	0	0.00	6	16.91	17.15	-6	1,842	-0.33%
2019/04/26	5	17.23	12	17.65	17.00	-7	1,797	-0.39%
2019/04/25	0	0.00	1	16.90	16.85	-1	1,619	-0.06%
2019/04/24	0	0.00	1	16.90	16.30	-1	1,589	-0.06%
2019/04/22	0	0.00	3	16.90	16.70	-3	1,564	-0.19%
2019/04/19	0	0.00	2	16.50	16.60	-2	1,533	-0.13%
2019/04/18	6	16.75	6	16.70	16.00	0	1,528	0.00%
2019/04/17	1	16.45	21	16.61	16.55	-20	1,522	-1.31%
2019/04/16	20	16.10	5	16.36	16.55	15	1,475	1.02%
2019/04/15	2	16.00	0	0.00	15.90	2	1,417	0.14%
2019/04/12	0	0.00	2	15.60	15.70	-2	1,400	-0.14%
2019/04/11	2	15.90	6	15.63	15.50	-4	1,405	-0.28%
2019/04/10	0	0.00	5	15.68	15.80	-5	1,394	-0.36%
2019/04/09	15	16.07	9	15.90	15.70	6	1,385	0.43%
2019/04/08	2	15.75	24	15.73	15.90	-22	1,343	-1.64%
2019/04/03	7	15.87	58	15.88	15.80	-51	1,316	-3.87%
2019/04/02	0	0.00	82	15.84	15.90	-82	1,291	-6.35%
2019/04/01	3	15.68	4	15.63	15.50	-1	1,253	-0.08%
2019/03/29	145	15.75	30	15.84	15.80	115	1,207	9.52%	大買/鉅額交易
2019/03/28	3	15.18	39	15.26	15.40	-36	975	-3.69%
2019/03/27	8	14.64	0	0.00	14.65	8	892	0.90%
2019/03/26	10	14.63	0	0.00	14.65	10	873	1.14%
2019/03/25	1	14.15	2	14.30	14.10	-1	850	-0.12%
2019/03/22	2	14.40	11	14.58	14.60	-9	846	-1.06%
2019/03/21	0	0.00	3	14.50	14.50	-3	840	-0.36%
2019/03/20	4	14.28	0	0.00	14.25	4	824	0.49%
2019/03/19	2	14.25	0.3	14.30	14.35	1.7	836	0.20%
2019/03/18	1	14.40	0	0.00	14.45	1	822	0.12%
2019/03/15	4	13.90	0	0.00	13.80	4	779	0.51%
2019/03/13	9	14.29	58	13.92	14.20	-49	773	-6.34%
2019/03/12	0	0.00	5	14.12	13.90	-5	758	-0.66%
2019/03/11	3	13.92	0	0.00	13.85	3	778	0.39%
2019/03/08	3	13.92	0	0.00	13.90	3	783	0.38%
2019/03/07	2	14.20	0	0.00	14.05	2	782	0.26%
2019/03/06	2	14.45	0	0.00	14.40	2	783	0.26%
2019/02/27	1	14.30	0	0.00	14.30	1	768	0.13%
2019/02/25	5	14.68	0	0.00	14.50	5	771	0.65%
2019/02/20	31	15.46	11	15.29	15.05	20	735	2.72%
2019/02/19	0	0.00	10	14.58	14.95	-10	608	-1.64%
2019/02/18	1	14.15	0	0.00	14.15	1	534	0.19%
2019/01/29	1	13.55	5	13.60	13.45	-4	526	-0.76%
2019/01/28	0	0.00	6	13.81	13.70	-6	532	-1.13%
2019/01/24	1	13.40	5	13.45	13.30	-4	532	-0.75%
2019/01/23	5	13.25	2	13.35	13.40	3	544	0.55%
2019/01/22	0	0.00	20	13.20	13.15	-20	548	-3.64%
2019/01/21	2	13.50	0	0.00	13.40	2	550	0.36%
2019/01/18	3	13.45	0	0.00	13.40	3	563	0.53%
2019/01/17	5	13.40	0	0.00	13.40	5	575	0.87%
2019/01/16	0	0.00	10	13.35	13.30	-10	573	-1.74%
2018/12/28	5	12.75	20	12.88	12.95	-15	633	-2.37%
2018/12/27	21	12.98	0	0.00	12.85	21	650	3.23%
2018/12/26	0	0.00	5	13.10	12.85	-5	654	-0.76%
2018/12/25	10	12.98	15	12.92	12.95	-5	668	-0.75%
2018/12/24	22	13.12	5	13.15	13.15	17	693	2.45%
2018/12/22	1	13.20	0	0.00	13.25	1	706	0.14%
2018/12/21	5	13.00	5	13.20	13.40	0	711	0.00%
2018/12/19	0	0.00	2	13.80	13.75	-2	709	-0.28%
2018/12/18	11	13.67	3	13.70	13.70	8	720	1.11%
2018/12/10	2	14.20	0	0.00	14.15	2	706	0.28%
2018/12/07	1	14.55	0	0.00	14.55	1	714	0.14%
2018/12/06	3	14.57	0	0.00	14.25	3	717	0.42%
2018/12/04	12	14.95	12	14.98	15.05	0	733	0.00%
2018/12/03	0	0.00	3	15.40	15.45	-3	728	-0.41%
2018/11/29	1	15.20	0	0.00	15.15	1	760	0.13%
2018/11/28	2	14.95	2	15.05	15.10	0	875	0.00%
2018/11/27	0	0.00	10	14.50	14.50	-10	887	-1.13%
2018/11/26	0	0.00	20	14.30	14.20	-20	903	-2.21%
2018/11/23	36	14.15	5	14.35	14.05	31	907	3.42%
2018/11/20	0	0.00	1	15.00	15.15	-1	917	-0.11%
2018/11/14	1	14.50	0	0.00	14.45	1	923	0.11%
2018/11/13	0	0.00	10	14.65	14.65	-10	922	-1.08%
2018/11/09	1	14.50	0	0.00	14.60	1	942	0.11%
2018/11/05	0	0.00	1	14.35	14.40	-1	1,008	-0.10%
2018/11/02	2	14.20	2	14.50	14.20	0	1,007	0.00%
2018/11/01	0	0.00	1	14.00	13.85	-1	995	-0.10%
2018/10/23	0	0.00	1	13.75	13.85	-1	1,065	-0.09%
2018/10/17	1	14.05	0	0.00	13.95	1	1,122	0.09%
2018/10/15	10	13.25	0	0.00	13.25	10	1,144	0.87%
2018/10/12	14	13.39	1	13.65	13.65	13	1,144	1.14%
2018/10/11	0	0.00	10	13.58	13.50	-10	1,158	-0.86%
2018/10/09	10	14.93	0	0.00	15.00	10	1,135	0.88%
2018/10/05	1	15.55	1	15.85	15.85	0	1,299	0.00%
2018/10/03	61	16.50	0	0.00	16.30	61	1,383	4.41%
2018/10/02	30	16.95	0	0.00	16.60	30	1,410	2.13%
2018/10/01	30	16.80	1	16.85	17.00	29	1,491	1.94%
2018/09/28	10	16.30	0	0.00	16.25	10	1,547	0.65%
2018/09/21	0	0.00	1	16.50	16.50	-1	1,829	-0.05%
2018/09/13	1	16.10	0	0.00	16.20	1	2,278	0.04%
2018/09/10	1	16.10	0	0.00	15.95	1	2,417	0.04%
2018/09/05	10	17.30	0	0.00	17.30	10	2,891	0.35%
2018/09/04	27	18.39	13	18.06	17.90	14	2,932	0.48%
2018/08/31	0	0.00	11	17.23	17.30	-11	3,321	-0.33%
2018/08/27	2	16.45	0	0.00	16.45	2	3,904	0.05%
2018/08/24	6	16.30	0	0.00	16.30	6	3,991	0.15%
2018/08/23	0	0.00	1	16.50	16.45	-1	4,090	-0.02%
2018/08/20	10	16.20	0	0.00	16.20	10	4,895	0.20%
2018/08/17	1	16.30	0	0.00	16.05	1	5,070	0.02%
2018/08/16	0	0.00	10	16.35	16.35	-10	5,070	-0.20%
2018/08/15	28	15.80	27	16.01	16.55	1	5,064	0.02%
2018/08/14	3	15.75	19	16.08	16.25	-16	5,050	-0.32%
2018/08/13	43	15.50	32	16.02	15.70	11	5,044	0.22%
2018/08/10	11	16.20	10	16.25	16.15	1	5,027	0.02%
2018/08/09	11	16.46	0	0.00	16.45	11	5,020	0.22%
2018/08/07	1	16.55	0	0.00	16.50	1	5,021	0.02%
2018/08/06	16	16.69	0	0.00	16.65	16	5,017	0.32%
2018/07/31	10	17.45	3	17.30	16.60	7	5,003	0.14%
2018/07/26	0	0.00	2	17.25	17.00	-2	4,939	-0.04%
2018/07/25	0	0.00	7	16.45	16.60	-7	4,913	-0.14%
2018/07/24	12	16.25	0	0.00	16.35	12	4,915	0.24%
2018/07/20	20	16.23	0	0.00	16.20	20	4,916	0.41%
2018/07/18	7	16.49	5	16.55	16.45	2	4,954	0.04%
2018/07/17	0	0.00	1	16.90	16.80	-1	4,931	-0.02%
2018/07/16	21	17.26	0	0.00	16.85	21	4,916	0.43%
2018/07/13	13	17.81	0	0.00	17.45	13	4,860	0.27%
2018/07/12	10	17.51	13	17.62	17.40	-3	4,722	-0.06%
2018/07/10	13	16.70	1	16.80	16.70	12	4,632	0.26%
2018/07/09	10	16.40	0	0.00	16.30	10	4,593	0.22%
2018/07/06	6	15.98	0	0.00	16.65	6	4,487	0.13%
2018/07/05	10	16.60	0	0.00	16.15	10	4,419	0.23%
2018/07/03	12	17.26	1	17.50	16.45	11	4,369	0.25%
2018/07/02	2	16.70	0	0.00	16.70	2	4,178	0.05%
2018/06/27	4	20.03	0	0.00	19.70	4	4,062	0.10%
2018/06/26	1	20.35	11	20.01	19.80	-10	4,032	-0.25%
2018/06/25	0	0.00	21	20.94	20.30	-21	3,948	-0.53%
2018/06/22	9	21.64	10	21.58	21.60	-1	3,876	-0.03%
2018/06/21	16	21.56	5	21.88	22.00	11	3,799	0.29%
2018/06/20	3	20.82	1	21.00	21.00	2	3,700	0.05%
2018/06/19	0	0.00	15	21.60	21.35	-15	3,653	-0.41%
2018/06/15	11	22.10	11	22.09	21.95	0	3,600	0.00%
2018/06/14	17	22.26	32	22.14	22.15	-15	3,560	-0.42%
2018/06/13	20	22.80	35	22.93	22.50	-15	3,474	-0.43%
2018/06/12	15	21.66	2	22.13	21.90	13	3,191	0.41%
2018/06/11	2	21.50	0	0.00	21.50	2	3,069	0.07%
2018/06/08	2	21.95	5	21.92	21.85	-3	3,002	-0.10%
2018/06/07	10	22.51	21	22.46	22.40	-11	2,933	-0.38%
2018/06/06	6	21.78	10	22.08	22.40	-4	2,543	-0.16%
2018/06/04	2	21.18	0	0.00	20.65	2	2,125	0.09%
2018/06/01	0	0.00	1	21.05	20.85	-1	2,076	-0.05%
2018/05/31	13	20.86	8	20.51	20.50	5	2,025	0.25%
2018/05/30	5	20.74	44	21.05	21.05	-39	1,945	-2.01%
2018/05/29	19	21.83	30	21.45	21.20	-11	1,859	-0.59%
2018/05/28	70	20.76	37	20.86	21.50	33	1,643	2.01%
2018/05/25	21	19.68	28	19.66	19.80	-7	1,344	-0.52%
2018/05/24	16	18.75	31	18.06	18.95	-15	1,103	-1.36%
2018/05/23	0	0.00	1	17.20	17.25	-1	938	-0.11%
2018/05/21	0	0.00	2	17.05	17.00	-2	952	-0.21%
2018/05/18	10	16.85	2	16.90	16.70	8	944	0.85%
2018/05/17	0	0.00	2	16.55	16.95	-2	945	-0.21%
2018/05/11	0	0.00	1	16.70	16.60	-1	980	-0.10%
2018/04/24	10	15.95	0	0.00	16.15	10	1,091	0.92%
2018/04/20	5	16.20	0	0.00	16.20	5	1,025	0.49%
2018/04/16	1	16.20	0	0.00	16.15	1	1,018	0.10%
2018/04/12	0	16.60	0	0.00	16.75	0	1,047	0.00%
2018/04/09	0	0.00	1	17.00	16.85	-1	1,058	-0.09%
2018/04/03	0	17.05	0	0.00	17.00	0	1,055	0.00%
2018/03/28	0	0.00	1	16.65	16.60	-1	1,094	-0.09%
2018/03/22	0	0.00	2	17.55	17.30	-2	1,111	-0.18%
2018/03/20	2	17.75	0	0.00	17.75	2	1,109	0.18%
2018/03/12	1	17.95	5	17.95	17.40	-4	1,102	-0.36%
2018/03/09	0	0.00	10	17.50	17.55	-10	1,046	-0.96%
2018/03/08	0	0.00	10	17.10	17.10	-10	1,012	-0.99%
2018/03/05	0	0.00	2	16.75	16.30	-2	995	-0.20%
2018/02/23	5	17.00	0	0.00	16.75	5	962	0.52%
2018/02/07	0	0.00	4	15.93	15.75	-4	956	-0.42%
2018/02/06	1	16.20	0	0.00	15.50	1	961	0.10%
2018/02/05	0	16.75	0	0.00	16.75	0	938	0.00%
2018/02/02	4	17.00	2	17.30	16.90	2	934	0.21%
2018/01/26	0	0.00	1	16.40	16.45	-1	896	-0.11%
2018/01/24	0	0.00	5	16.30	16.25	-5	914	-0.55%
2018/01/23	2	16.20	2	16.30	16.20	0	1,014	0.00%
2018/01/18	1	16.25	0	0.00	16.20	1	1,126	0.09%
2018/01/17	3	16.10	10	16.30	16.40	-7	1,146	-0.61%
2018/01/12	1	16.20	0	0.00	16.30	1	1,190	0.08%
2018/01/10	10	16.10	0	0.00	16.10	10	1,299	0.77%
2018/01/09	40	16.95	0	0.00	16.55	40	1,305	3.06%
2018/01/08	0	0.00	1	17.20	17.00	-1	1,338	-0.07%
2018/01/04	0	0.00	11	16.67	16.90	-11	1,319	-0.83%
2018/01/03	0	0.00	1	16.75	16.65	-1	1,324	-0.08%