毅嘉 (2402)-元大-內湖券商分點個股進出

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
33.90
漲跌
▼0.30
漲幅
-0.88%
成交量
1,959張
產業
上市電子零組件類股
321人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

毅嘉 (2402)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	0	0.00	1	34.30	33.90	-1	4,613	-0.02%
2024/05/21	0	0.00	1	34.45	34.20	-1	4,652	-0.02%
2024/05/20	0	0.00	6	33.91	33.95	-6	4,647	-0.13%
2024/05/17	0	0.00	3	33.03	33.40	-3	4,662	-0.06%
2024/05/16	4	32.93	0	33.00	32.95	4	4,746	0.08%
2024/05/15	4	32.98	1	32.95	32.85	3	4,842	0.06%
2024/05/14	1	33.00	0	0.00	33.10	1	4,869	0.02%
2024/05/13	5	33.07	0	0.00	32.90	5	4,893	0.10%
2024/05/10	1	33.35	0	0.00	33.80	1	4,982	0.02%
2024/05/09	2	34.38	3	34.38	33.80	-1	4,961	-0.02%
2024/05/08	5	34.54	20	34.33	34.65	-15	4,922	-0.30%
2024/05/07	13	33.58	13	33.94	33.70	0	4,868	0.00%
2024/05/06	5	33.51	0	0.00	33.45	5	4,879	0.10%
2024/05/03	15	33.79	12	34.09	33.30	3	4,889	0.06%
2024/05/02	12.1	33.54	22	33.84	33.50	-9.9	4,872	-0.20%
2024/04/30	0	0.00	2.1	33.04	33.20	-2.1	4,852	-0.04%
2024/04/29	0	0.00	0	32.65	32.40	0	4,831	0.00%
2024/04/25	1	32.10	2	32.40	32.10	-1	4,830	-0.02%
2024/04/24	5	32.20	0.2	32.25	32.10	4.8	4,832	0.10%
2024/04/23	15	31.87	12	31.88	31.90	3	4,825	0.06%
2024/04/22	27.5	32.08	20	32.10	31.85	7.5	4,827	0.16%
2024/04/19	13.1	33.10	6	34.00	32.90	7.1	4,760	0.15%
2024/04/18	1	33.55	6	33.91	33.80	-5	4,644	-0.11%
2024/04/17	7	33.74	6	34.03	33.70	1	4,647	0.02%
2024/04/16	27.1	33.82	4	33.86	33.90	23.1	4,692	0.49%
2024/04/15	6	35.04	2	35.45	34.85	4	4,585	0.09%
2024/04/12	0	35.24	1	35.40	35.05	-1	4,552	-0.02%
2024/04/11	7	34.84	1	34.95	34.80	6	4,591	0.13%
2024/04/10	3	35.27	2	35.33	35.00	1	4,600	0.02%
2024/04/09	55	36.06	38	36.23	35.45	17	4,557	0.37%
2024/04/08	4.1	36.27	6	36.46	36.35	-1.9	4,245	-0.04%
2024/04/03	0	0.00	2	36.10	35.65	-2	4,116	-0.05%
2024/04/02	62	35.43	31	35.91	35.60	31	4,039	0.77%
2024/04/01	7	35.89	14	35.94	35.95	-7	3,891	-0.18%
2024/03/29	10	34.80	4	35.07	35.15	6	4,142	0.14%
2024/03/28	16.1	34.10	10	34.40	34.95	6.1	4,241	0.14%
2024/03/27	4	33.44	2	33.25	33.60	2	4,325	0.05%
2024/03/26	3	33.63	2	34.10	33.40	1	4,336	0.02%
2024/03/25	0.1	34.30	3	34.20	34.20	-2.9	4,338	-0.07%
2024/03/22	5	33.95	1	34.15	34.10	4	4,448	0.09%
2024/03/20	5	33.30	2	33.70	33.90	3	4,734	0.06%
2024/03/19	3	33.47	2	33.65	33.30	1	5,103	0.02%
2024/03/18	5	33.38	0	0.00	33.45	5	5,337	0.09%
2024/03/15	0	0.00	1	33.50	33.30	-1	6,059	-0.02%
2024/03/14	4.1	33.48	0	0.00	33.50	4.1	6,620	0.06%
2024/03/13	3	33.95	2	34.35	33.80	1	6,707	0.01%
2024/03/12	0	0.00	6	34.57	34.50	-6	6,883	-0.09%
2024/03/11	5	33.69	5	33.90	33.70	0	7,008	0.00%
2024/03/08	25	33.55	9	33.82	33.70	16	7,041	0.23%
2024/03/07	39	34.52	3	34.45	34.25	36	7,065	0.51%
2024/03/06	1	34.90	2	34.95	34.85	-1	7,354	-0.01%
2024/03/05	11	35.01	10	35.10	35.10	1	7,446	0.01%
2024/03/04	17	35.49	23	35.77	35.40	-6	7,491	-0.08%
2024/03/01	10	34.30	0	34.25	34.10	10	7,620	0.13%
2024/02/29	5	34.85	0	0.00	34.65	5	7,631	0.07%
2024/02/27	5	35.22	5	35.82	35.10	0	7,625	0.00%
2024/02/26	1	35.50	0	0.00	35.45	1	7,508	0.01%
2024/02/23	8	34.78	2	35.20	34.60	6	7,567	0.08%
2024/02/22	3	35.45	1	35.40	35.30	2	7,786	0.03%
2024/02/21	3	35.60	5	35.35	35.10	-2	8,184	-0.02%
2024/02/20	2	35.55	2	35.75	35.30	0	8,822	0.00%
2024/02/19	2	36.05	0	0.00	35.65	2	9,151	0.02%
2024/02/16	0	0.00	5	35.36	35.80	-5	9,285	-0.05%
2024/02/15	2	33.73	4	34.78	34.50	-2	9,842	-0.02%
2024/02/02	1	34.45	15.6	34.51	34.40	-14.6	10,466	-0.14%
2024/01/31	3	33.88	4	34.18	34.00	-1	10,404	-0.01%
2024/01/30	0	0.00	4	34.57	34.30	-4	10,438	-0.04%
2024/01/29	0	34.46	1	34.60	34.60	-1	10,443	-0.01%
2024/01/26	2	33.23	4	33.61	33.45	-2	10,454	-0.02%
2024/01/25	2	34.00	0	0.00	33.85	2	10,509	0.02%
2024/01/24	1	34.40	1	34.50	34.20	0	10,554	0.00%
2024/01/23	3	34.17	1	34.25	34.25	2	10,619	0.02%
2024/01/22	6	33.82	0	0.00	34.05	6	10,641	0.06%
2024/01/18	8.3	33.07	10	33.50	32.85	-1.7	10,777	-0.02%
2024/01/17	1	33.60	1	33.30	33.20	0	10,847	0.00%
2024/01/16	1	33.90	0	0.00	33.95	1	10,913	0.01%
2024/01/15	5	33.61	2	33.73	33.95	3	11,261	0.03%
2024/01/12	3	33.80	0	0.00	33.55	3	11,335	0.03%
2024/01/11	10	34.25	15	33.95	33.90	-5	11,418	-0.04%
2024/01/10	1	33.30	2	34.15	34.00	-1	11,567	-0.01%
2024/01/09	4	34.53	14	34.43	34.20	-10	11,610	-0.09%
2024/01/05	2	35.50	1	35.95	35.45	1	11,684	0.01%
2024/01/04	2	36.00	3	35.23	35.30	-1	11,679	-0.01%
2024/01/03	0	0.00	1.2	35.53	35.35	-1.2	11,787	-0.01%
2024/01/02	0	0.00	0	35.70	35.70	0	11,826	0.00%
2023/12/29	1	35.70	0	0.00	35.70	1	11,860	0.01%
2023/12/28	1	35.80	1	35.85	35.70	0	11,911	0.00%
2023/12/27	0	0.00	1	35.95	35.95	-1	12,140	-0.01%
2023/12/26	22.2	37.33	18	37.25	36.30	4.2	12,336	0.03%
2023/12/25	2	36.90	6.4	36.65	36.25	-4.4	12,057	-0.04%
2023/12/22	2	36.53	3.5	36.00	35.70	-1.5	11,921	-0.01%
2023/12/21	1	34.80	3	34.85	34.75	-2	11,818	-0.02%
2023/12/20	2	35.33	1	35.15	35.20	1	11,894	0.01%
2023/12/19	6	35.40	3	35.27	35.05	3	11,985	0.03%
2023/12/15	33	37.12	34	36.59	36.60	-1	12,010	-0.01%
2023/12/14	23	37.06	52	37.30	37.40	-29	12,048	-0.24%
2023/12/13	26	36.68	16	36.55	36.20	10	11,857	0.08%
2023/12/12	53.1	37.40	9.5	37.71	37.25	43.6	11,840	0.37%
2023/12/11	17	37.05	34	37.58	36.80	-17	11,383	-0.15%
2023/12/08	1.1	36.04	4	35.98	35.85	-2.9	11,044	-0.03%
2023/12/07	9	36.64	27	36.19	35.70	-18	11,208	-0.16%
2023/12/06	3	35.85	3	36.02	36.25	0	11,327	0.00%
2023/12/05	10	34.97	7	34.92	34.85	3	11,773	0.03%
2023/12/04	10	35.68	2	35.50	35.30	8	12,046	0.07%
2023/12/01	44	36.61	11	36.75	36.45	33	12,302	0.27%
2023/11/30	15	35.55	9	35.82	35.85	6	12,638	0.05%
2023/11/29	6	35.83	17	36.23	35.60	-11	14,290	-0.08%
2023/11/28	13	35.92	7	35.81	36.10	6	16,522	0.04%
2023/11/27	2	34.98	3	34.90	34.55	-1	18,845	-0.01%
2023/11/24	2	35.45	4	35.60	35.40	-2	19,804	-0.01%
2023/11/22	11.5	36.32	2	36.23	36.15	9.4	20,293	0.05%
2023/11/21	25.3	36.51	17	36.13	36.35	8.3	20,368	0.04%
2023/11/20	6.2	36.62	3	36.75	36.60	3.2	20,319	0.02%
2023/11/17	27	36.39	22.1	36.13	36.00	4.9	20,059	0.02%
2023/11/16	16	34.73	9	35.13	34.70	7	19,517	0.04%
2023/11/15	24	34.30	4	34.74	33.95	20	19,319	0.10%
2023/11/14	79	34.46	66	34.06	34.50	13	19,673	0.07%
2023/11/13	24	35.08	22	35.06	35.45	2	19,395	0.01%
2023/11/10	7	32.46	6	32.47	32.50	1	19,237	0.01%
2023/11/09	0	0.00	1	32.35	32.40	-1	19,308	-0.01%
2023/11/08	1	33.05	0	0.00	32.75	1	19,454	0.01%
2023/11/07	9	32.86	2	32.90	32.95	7	19,741	0.04%
2023/11/06	0	0.00	1	33.20	33.25	-1	20,021	0.00%
2023/11/03	16	33.13	1	33.75	32.80	15	20,326	0.07%
2023/11/02	0	32.90	2	32.78	32.85	-2	20,519	-0.01%
2023/11/01	11	32.70	0	0.00	32.55	11	20,707	0.05%
2023/10/31	2	32.98	1	33.10	32.60	1	20,984	0.00%
2023/10/30	1	34.00	0	0.00	34.00	1	21,817	0.00%
2023/10/27	2	33.95	0	0.00	33.85	2	22,135	0.01%
2023/10/26	5	34.31	1	34.26	34.00	4	22,498	0.02%
2023/10/25	6	35.85	5	35.70	35.40	1	22,754	0.00%
2023/10/24	0	0.00	24	35.41	35.50	-24	22,794	-0.11%
2023/10/23	35.2	35.77	5	35.80	34.95	30.2	22,825	0.13%
2023/10/20	1	34.50	0	0.00	34.55	1	22,581	0.00%
2023/10/19	3	35.07	1	35.05	34.95	2	22,606	0.01%
2023/10/17	6	36.39	0	0.00	35.95	6	22,734	0.03%
2023/10/13	0.1	37.45	1	37.30	37.10	-0.9	23,006	0.00%
2023/10/11	4	37.96	4	38.03	37.40	0	23,273	0.00%
2023/10/06	4	38.85	0	0.00	38.50	4	23,294	0.02%
2023/10/05	8	39.32	3	39.20	39.20	5	23,358	0.02%
2023/10/04	7	39.28	0	0.00	39.20	7	23,520	0.03%
2023/10/03	18	40.55	8	40.21	39.95	10	23,585	0.04%
2023/10/02	20	41.64	7	41.55	41.10	13	23,642	0.05%
2023/09/28	2	40.30	10	40.80	40.25	-8	23,908	-0.03%
2023/09/27	13	39.04	6	39.38	39.60	7	25,294	0.03%
2023/09/26	8	39.44	2	39.65	39.10	6	25,951	0.02%
2023/09/25	24	39.90	8	40.04	40.10	16	26,339	0.06%
2023/09/22	11	38.90	9	39.17	39.05	2	26,473	0.01%
2023/09/21	12	38.42	15	38.36	38.70	-3	26,444	-0.01%
2023/09/20	24	39.67	40	39.78	39.40	-16	26,393	-0.06%
2023/09/19	33	40.94	15	40.79	40.25	18	26,360	0.07%
2023/09/18	27	41.84	24	41.24	41.00	3	26,212	0.01%
2023/09/15	3	41.85	4	42.09	42.25	-1	26,097	0.00%
2023/09/14	6	42.31	3	42.73	41.65	3	25,945	0.01%
2023/09/13	7	41.76	8	41.54	41.70	-1	25,774	0.00%
2023/09/12	8	41.98	4	41.91	41.70	4	25,605	0.02%
2023/09/11	13.9	42.21	8	41.91	41.85	5.9	25,420	0.02%
2023/09/08	36	44.85	35	44.37	43.75	1	25,207	0.00%
2023/09/07	8.2	44.32	8.1	44.60	44.30	0.1	24,701	0.00%
2023/09/06	20	46.00	25	45.67	45.30	-5	24,540	-0.02%
2023/09/05	35	46.92	46	46.30	45.70	-11	24,342	-0.05%
2023/09/04	80.2	46.74	66.2	46.35	47.20	14.1	23,895	0.06%
2023/09/01	129.2	47.58	127	47.44	47.45	2.2	22,551	0.01%	大買/大賣/
2023/08/31	107	44.20	111	45.66	46.95	-4	21,357	-0.02%	大買/大賣/
2023/08/30	15.1	41.08	43.6	41.81	42.70	-28.5	19,004	-0.15%
2023/08/29	14	38.94	12.1	38.98	38.85	1.9	18,203	0.01%
2023/08/28	15	37.98	21	37.79	37.70	-6	17,945	-0.03%
2023/08/25	41	38.45	37	38.18	38.50	4	17,853	0.02%
2023/08/24	10.5	37.22	14	37.80	37.85	-3.5	17,823	-0.02%
2023/08/23	8	37.72	12.1	37.64	37.50	-4.1	17,765	-0.02%
2023/08/22	5	37.13	25	37.47	36.80	-20	17,699	-0.11%
2023/08/21	3	37.25	1	37.55	36.85	2	17,862	0.01%
2023/08/18	48	39.23	46	38.16	37.60	2	18,033	0.01%
2023/08/17	18.1	38.04	32	38.41	39.15	-13.9	17,727	-0.08%
2023/08/16	12	37.91	13	37.88	38.20	-1	17,444	-0.01%
2023/08/15	1	36.75	153	36.59	36.90	-152	17,176	-0.88%	大賣/鉅額交易
2023/08/14	18	35.78	3	35.62	35.65	15	17,247	0.09%
2023/08/11	18	37.53	22	37.30	36.90	-4	17,764	-0.02%
2023/08/10	21.1	36.36	3	36.05	35.95	18.1	17,667	0.10%
2023/08/09	19	37.69	35	37.59	37.50	-16	17,490	-0.09%
2023/08/08	15	37.42	5	37.18	36.50	10	17,362	0.06%
2023/08/07	25	36.80	10	37.01	37.40	15	17,270	0.09%
2023/08/04	5	36.03	16	36.24	37.30	-11	17,126	-0.06%
2023/08/02	55	37.28	55	37.57	36.35	0	17,159	0.00%
2023/08/01	27	36.61	23	36.56	36.55	4	16,528	0.02%
2023/07/31	36.2	36.49	3	36.88	35.35	33.2	16,231	0.20%
2023/07/28	5	36.25	31	36.38	36.70	-26	15,898	-0.16%
2023/07/27	1	35.25	5	35.21	35.25	-4	15,663	-0.03%
2023/07/26	15	34.61	2	34.80	34.20	13	15,724	0.08%
2023/07/25	10	35.18	4	35.40	35.10	6	16,067	0.04%
2023/07/24	2	34.55	20	34.40	34.55	-18	16,068	-0.11%
2023/07/21	3	34.82	0	0.00	35.05	3	16,015	0.02%
2023/07/20	8	35.36	11	35.22	35.40	-3	16,035	-0.02%
2023/07/19	3	33.56	4.2	33.43	33.05	-1.1	15,884	-0.01%
2023/07/18	14	35.46	9.2	36.23	34.25	4.9	15,900	0.03%
2023/07/17	15	35.49	3	35.73	35.35	12	15,865	0.08%
2023/07/14	5	34.32	2	34.83	34.85	3	15,878	0.02%
2023/07/13	25	35.14	0	0.00	34.10	25	15,907	0.16%
2023/07/12	1	34.85	4	34.78	34.50	-3	15,963	-0.02%
2023/07/11	9	35.69	6	35.25	35.00	3	16,501	0.02%
2023/07/10	0.2	35.10	26	34.92	35.00	-25.8	16,893	-0.15%
2023/07/07	5.5	35.24	8	35.09	35.05	-2.5	16,944	-0.01%
2023/07/06	27	36.55	10	36.34	35.75	17	16,811	0.10%
2023/07/05	99	36.08	88	36.59	37.45	11	16,687	0.07%
2023/07/04	18	35.79	40	35.73	36.75	-22	15,281	-0.14%
2023/07/03	35	33.68	37	33.44	33.45	-2	14,893	-0.01%
2023/06/30	24	32.39	11	32.35	32.70	13	14,563	0.09%
2023/06/29	1	31.15	8	31.48	31.65	-7	14,446	-0.05%
2023/06/28	2	30.90	2	31.40	30.65	0	14,547	0.00%
2023/06/27	2	31.40	1	31.35	30.55	1	14,836	0.01%
2023/06/26	4	31.23	0	31.30	31.00	4	15,116	0.03%
2023/06/21	2	31.55	12	31.75	31.65	-10	16,214	-0.06%
2023/06/20	4	31.08	2	31.28	31.50	2	18,262	0.01%
2023/06/19	0	0.00	6	31.32	31.20	-6	19,040	-0.03%
2023/06/15	5	31.32	8	31.31	31.35	-3	19,785	-0.02%
2023/06/14	4	31.26	10	30.95	31.00	-6	19,886	-0.03%
2023/06/13	7	31.26	5	31.15	30.95	2	20,017	0.01%
2023/06/12	7	31.22	2	31.30	30.85	5	20,322	0.02%
2023/06/09	16	31.11	15	31.04	31.60	1	20,295	0.00%
2023/06/08	32	31.35	21	31.36	31.05	11	20,356	0.05%
2023/06/07	34	31.72	15	31.39	31.15	19	20,440	0.09%
2023/06/06	72	32.56	23	32.38	31.95	49	20,090	0.24%
2023/06/05	0	0.00	2	35.50	35.50	-2	18,963	-0.01%
2023/06/02	0	0.00	26	32.25	32.30	-26	18,786	-0.14%
2023/06/01	3	28.87	10	29.16	29.40	-7	18,659	-0.04%
2023/05/31	3	28.90	1	29.25	28.90	2	18,575	0.01%
2023/05/30	4	28.91	20	28.89	28.85	-16	18,482	-0.09%
2023/05/29	0	0.00	38	28.76	28.70	-38	18,362	-0.21%
2023/05/26	12	27.88	3	27.78	27.65	9	18,216	0.05%
2023/05/25	16	28.45	3	28.30	28.20	13	18,100	0.07%
2023/05/24	13	29.37	37	29.46	29.45	-24	17,831	-0.13%
2023/05/23	3	28.75	6	28.80	28.95	-3	17,510	-0.02%
2023/05/22	0	0.00	1	27.35	28.15	-1	17,279	-0.01%
2023/05/19	2	27.40	4	27.54	27.20	-2	17,177	-0.01%
2023/05/18	8	27.67	3	27.65	27.50	5	17,031	0.03%
2023/05/17	96	28.77	76	29.03	27.95	20	16,818	0.12%
2023/05/16	17	29.09	19	28.98	28.65	-2	16,128	-0.01%
2023/05/15	2	28.40	7	28.56	28.25	-5	15,914	-0.03%
2023/05/12	4	28.39	26	28.42	28.90	-22	15,819	-0.14%
2023/05/11	1	27.50	3.2	27.87	27.60	-2.2	15,633	-0.01%
2023/05/10	2	28.68	3	28.63	28.70	-1	15,490	-0.01%
2023/05/09	17	28.93	16	28.49	28.30	1	15,422	0.01%
2023/05/08	16	28.83	14.1	28.77	29.05	1.9	15,075	0.01%
2023/05/05	2	27.70	10	27.30	27.55	-8	14,817	-0.05%
2023/05/04	1	27.35	5	27.27	27.30	-4	14,790	-0.03%
2023/05/03	2	28.00	7	27.69	27.80	-5	14,691	-0.03%
2023/05/02	12	28.41	20.1	28.34	27.90	-8.1	14,583	-0.06%
2023/04/28	31.1	29.00	38.4	28.67	28.35	-7.3	14,402	-0.05%
2023/04/27	12	28.06	22	28.24	28.35	-10	13,940	-0.07%
2023/04/26	0	0.00	1	27.50	27.45	-1	13,822	-0.01%
2023/04/25	25	28.19	14	27.45	27.50	11	13,773	0.08%
2023/04/24	1	28.35	2	28.33	28.20	-1	13,620	-0.01%
2023/04/21	10	27.52	16.2	27.39	27.15	-6.2	13,523	-0.05%
2023/04/20	23.2	28.84	34	28.75	28.05	-10.9	13,359	-0.08%
2023/04/19	22	28.86	24	28.95	29.15	-2	13,065	-0.02%
2023/04/18	13	27.57	6	27.96	27.55	7	12,729	0.06%
2023/04/17	15	27.88	9	27.68	27.80	6	12,594	0.05%
2023/04/14	54.1	29.38	13	28.96	28.45	41.1	12,356	0.33%
2023/04/13	29	28.26	45	28.63	28.45	-16	11,708	-0.14%
2023/04/12	0	0.00	12	27.59	27.90	-12	11,113	-0.11%
2023/04/11	10	27.08	17.2	26.99	27.30	-7.2	10,935	-0.07%
2023/04/10	40	27.98	13	27.82	27.60	27	10,778	0.25%
2023/04/07	11.1	26.76	3	26.82	26.75	8.1	10,380	0.08%
2023/04/06	13	27.22	11	27.22	27.25	2	10,281	0.02%
2023/03/31	3	26.83	5	26.67	26.65	-2	9,952	-0.02%
2023/03/29	8	26.53	5	26.40	26.35	3	9,680	0.03%
2023/03/28	5.3	26.46	5	26.36	26.30	0.3	9,525	0.00%
2023/03/27	8	27.83	21	27.47	27.35	-13	9,203	-0.14%
2023/03/24	53.2	28.02	31.4	28.09	28.00	21.7	8,878	0.24%
2023/03/23	77.4	27.43	84	27.51	27.55	-6.6	7,866	-0.08%
2023/03/22	16	25.57	32	26.30	26.75	-16	5,732	-0.28%
2023/03/21	11	23.65	600	24.00	24.35	-589	4,907	-12.00%	大賣/鉅額交易
2023/03/20	16	21.76	18	21.92	22.15	-2	4,181	-0.05%
2023/03/17	16	21.29	7	21.59	21.55	9	4,058	0.22%
2023/03/16	4	21.85	20	22.00	21.70	-16	3,922	-0.41%
2023/03/15	17	21.72	111	22.08	21.90	-94	3,765	-2.50%	大賣/
2023/03/14	13	20.45	10	20.89	20.70	3	3,442	0.09%
2023/03/13	17	20.40	13	20.49	20.50	4	3,491	0.11%
2023/03/10	2	20.90	118	21.07	21.00	-116	3,717	-3.12%	大賣/鉅額交易
2023/03/09	16	20.08	1	20.20	20.15	15	3,635	0.41%
2023/03/08	2	19.78	1	19.75	19.85	1	3,570	0.03%
2023/03/07	5	19.82	306	19.90	19.80	-301	3,585	-8.39%	大賣/鉅額交易
2023/03/06	0	0.00	10	19.74	19.80	-10	3,550	-0.28%
2023/03/03	3	19.17	0	0.00	19.25	3	3,533	0.08%
2023/03/02	2	19.05	76	19.06	19.00	-74	3,546	-2.09%
2023/03/01	4	19.45	37	19.24	19.45	-33	3,520	-0.94%
2023/02/24	0	0.00	3	19.00	19.10	-3	3,526	-0.09%
2023/02/22	2	18.85	3	18.88	18.85	-1	3,662	-0.03%
2023/02/21	11	19.38	2	19.20	19.20	9	3,674	0.24%
2023/02/20	4	19.10	1	19.25	19.25	3	3,722	0.08%
2023/02/17	6	18.92	0	0.00	18.90	6	3,718	0.16%
2023/02/16	44	18.86	0	0.00	19.00	44	3,760	1.17%
2023/02/15	13	19.04	24	18.71	18.70	-11	3,843	-0.29%
2023/02/14	10	19.00	5	19.00	18.80	5	3,817	0.13%
2023/02/13	10	18.90	0	0.00	18.85	10	3,896	0.26%
2023/02/10	0	0.00	10	18.65	18.60	-10	4,006	-0.25%
2023/02/09	0	0.00	1	18.65	18.55	-1	4,083	-0.02%
2023/02/08	10	18.95	0	0.00	18.75	10	4,262	0.23%
2023/02/07	0	0.00	2	18.88	18.85	-2	4,447	-0.04%
2023/02/06	0	0.00	1	18.95	18.70	-1	4,726	-0.02%
2023/02/02	5	18.30	1	18.45	18.50	4	4,906	0.08%
2023/01/16	6	17.45	0	0.00	17.35	6	5,167	0.12%
2023/01/13	5	17.78	1	17.85	17.60	4	5,213	0.08%
2023/01/12	0	0.00	2	17.90	17.60	-2	5,392	-0.04%
2023/01/11	8	17.65	0	0.00	17.60	8	5,446	0.15%
2023/01/09	1	17.85	1	17.80	17.75	0	5,558	0.00%
2023/01/06	4	17.73	1	17.70	17.70	3	5,606	0.05%
2023/01/05	6	17.93	10	18.05	17.75	-4	5,658	-0.07%
2023/01/03	4	17.89	2	17.83	17.90	2	5,710	0.04%
2022/12/30	0	0.00	2	18.50	18.20	-2	5,719	-0.03%
2022/12/29	2	18.25	1	18.20	18.35	1	5,747	0.02%
2022/12/28	9	18.27	1	18.15	18.15	8	5,802	0.14%
2022/12/27	3	18.35	0	0.00	18.45	3	5,914	0.05%
2022/12/26	6	18.49	0	0.00	18.50	6	5,908	0.10%
2022/12/22	4	17.95	0	0.00	18.05	4	5,905	0.07%
2022/12/21	1	17.80	7	17.99	17.85	-6	5,918	-0.10%
2022/12/20	12	17.93	2	18.08	17.80	10	5,933	0.17%
2022/12/19	5	18.43	3	18.40	18.30	2	5,925	0.03%
2022/12/16	8	19.09	0	0.00	18.90	8	5,886	0.14%
2022/12/15	13	19.56	3	19.53	19.55	10	5,836	0.17%
2022/12/13	3	19.35	2	19.13	18.90	1	5,729	0.02%
2022/12/12	0	0.00	3	18.85	19.05	-3	5,746	-0.05%
2022/12/09	8	19.23	69	19.12	19.05	-61	5,803	-1.05%
2022/12/08	1	19.35	10	19.36	19.40	-9	5,866	-0.15%
2022/12/07	40	19.40	6	18.93	19.10	34	6,200	0.55%
2022/12/06	13	19.31	10	19.05	19.05	3	6,314	0.05%
2022/12/05	175	19.62	2	19.20	19.20	173	6,362	2.72%	大買/鉅額交易
2022/12/02	218	19.85	84	19.92	19.85	134	6,552	2.05%	大買/鉅額交易
2022/12/01	82	18.92	36	18.90	19.05	46	6,514	0.71%
2022/11/30	20	18.28	0	0.00	18.05	20	6,424	0.31%
2022/11/29	51	17.94	0	0.00	18.10	51	6,396	0.80%
2022/11/28	0	0.00	20	18.04	17.85	-20	6,334	-0.32%
2022/11/25	1	18.35	6	18.28	18.10	-5	6,304	-0.08%
2022/11/24	0	0.00	26	17.60	17.95	-26	6,217	-0.42%
2022/11/23	3	17.88	1	17.95	17.75	2	6,138	0.03%
2022/11/22	1	18.00	1	17.95	17.95	0	6,105	0.00%
2022/11/21	5	18.27	3	18.23	18.35	2	6,049	0.03%
2022/11/18	2	17.55	3	17.90	17.60	-1	5,927	-0.02%
2022/11/16	10	17.89	0	0.00	17.75	10	5,843	0.17%
2022/11/15	7	18.31	4	18.50	18.30	3	5,767	0.05%
2022/11/11	6	18.57	0	0.00	18.55	6	5,684	0.11%
2022/11/10	0	0.00	3	18.85	18.75	-3	5,613	-0.05%
2022/11/09	6	18.85	3	19.03	19.00	3	5,579	0.05%
2022/11/08	19	18.89	10	18.95	19.00	9	5,488	0.16%
2022/11/07	1	19.10	6	19.42	19.10	-5	5,360	-0.09%
2022/11/04	5	19.23	14	19.36	19.30	-9	5,225	-0.17%
2022/11/03	3	18.57	21	19.05	18.80	-18	5,022	-0.36%
2022/11/02	29	18.68	20	19.05	18.80	9	4,812	0.19%
2022/11/01	2	18.70	10	18.55	18.70	-8	4,474	-0.18%
2022/10/28	0	0.00	5	17.85	17.35	-5	4,242	-0.12%
2022/10/27	0	0.00	3	17.68	17.90	-3	4,207	-0.07%
2022/10/24	1	18.20	2	18.20	17.80	-1	4,007	-0.02%
2022/10/21	4	17.20	0	0.00	17.00	4	3,889	0.10%
2022/10/20	43	18.04	53	17.62	17.50	-10	3,828	-0.26%
2022/10/19	14	17.47	8	17.45	17.45	6	3,618	0.17%
2022/10/17	7	18.19	20	18.10	18.20	-13	3,478	-0.37%
2022/10/14	10	17.80	0	0.00	18.00	10	3,377	0.30%
2022/10/13	0	0.00	4	17.55	16.75	-4	3,314	-0.12%
2022/10/06	3	17.65	0	0.00	17.95	3	3,127	0.10%
2022/10/05	1	17.90	6	17.71	17.65	-5	3,084	-0.16%
2022/10/04	7	17.70	2	17.90	17.95	5	3,012	0.17%
2022/09/28	0	0.00	2	16.30	16.40	-2	2,791	-0.07%
2022/09/27	0	0.00	6	16.35	16.95	-6	2,767	-0.22%
2022/09/26	1	16.50	5	16.50	16.20	-4	2,733	-0.15%
2022/09/23	5	17.00	5	17.35	17.00	0	2,701	0.00%
2022/09/22	5	17.15	0	0.00	17.35	5	2,681	0.19%
2022/09/21	5	16.85	4	17.10	16.85	1	2,643	0.04%
2022/09/20	4	17.25	4	17.25	17.25	0	2,612	0.00%
2022/09/19	10	17.30	10	16.95	16.80	0	2,547	0.00%
2022/09/16	5	17.58	9	17.42	17.30	-4	2,490	-0.16%
2022/09/15	22	17.94	11	17.84	17.85	11	2,403	0.46%
2022/09/14	43	18.49	48	18.56	18.20	-5	2,290	-0.22%
2022/09/13	30	18.13	30	18.02	17.95	0	1,901	0.00%
2022/09/12	24	17.83	21	17.93	17.85	3	1,695	0.18%
2022/09/08	92	18.01	89	17.68	18.00	3	1,559	0.19%
2022/09/07	36	17.11	56	17.07	17.90	-20	1,181	-1.69%
2022/09/06	16	16.72	1	16.55	16.75	15	709	2.11%
2022/08/30	0	0.00	5	15.40	15.40	-5	504	-0.99%
2022/08/26	3	15.70	0	0.00	15.70	3	502	0.60%
2022/08/25	0	0.00	1	15.90	15.80	-1	495	-0.20%
2022/08/18	1	15.75	1	15.65	15.70	0	472	0.00%
2022/08/17	5	15.46	4	15.59	15.60	1	454	0.22%
2022/08/12	3	15.00	0	0.00	14.95	3	394	0.76%
2022/08/10	2	14.80	0	0.00	14.85	2	380	0.53%
2022/08/08	3	14.70	0	0.00	14.70	3	378	0.79%
2022/08/03	30	14.20	0	0.00	14.20	30	362	8.28%
2022/07/28	0	0.00	135	14.84	14.90	-135	362	-37.26%	大賣/鉅額交易
2022/07/27	0	0.00	200	14.74	14.75	-200	354	-56.50%	大賣/鉅額交易
2022/07/26	3	14.60	0	0.00	14.70	3	348	0.86%
2022/07/25	0	0.00	33	14.71	14.75	-33	348	-9.46%
2022/07/22	0	0.00	4	14.70	14.70	-4	348	-1.15%
2022/06/15	2	15.60	0	0.00	15.55	2	380	0.53%
2022/06/10	0	0.00	1	16.00	16.00	-1	382	-0.26%
2022/06/06	1	15.70	0	0.00	15.80	1	388	0.26%
2022/05/30	0	0.00	5	15.55	15.50	-5	406	-1.23%
2022/05/20	2	15.30	0	0.00	15.40	2	429	0.47%
2022/05/12	9	14.90	0	0.00	14.65	9	466	1.93%
2022/05/11	0	0.00	20	15.12	15.10	-20	480	-4.16%
2022/05/06	10	15.30	5	15.25	15.50	5	503	0.99%
2022/04/21	15	16.25	0	0.00	16.30	15	545	2.75%
2022/04/20	0	0.00	30	16.30	16.30	-30	547	-5.48%
2022/04/18	2	15.75	0	0.00	16.00	2	553	0.36%
2022/04/13	1	15.90	0	0.00	15.95	1	581	0.17%
2022/04/11	0	0.00	5	16.15	15.80	-5	630	-0.79%
2022/04/08	0	0.00	20	16.09	16.15	-20	631	-3.17%
2022/03/31	34	15.88	0	0.00	15.90	34	737	4.61%
2022/03/30	1	16.10	0	0.00	16.00	1	749	0.13%
2022/03/23	3	16.25	7	16.29	16.25	-4	756	-0.53%
2022/03/08	60	15.60	0	0.00	15.55	60	840	7.14%
2022/03/04	6	16.63	0	0.00	16.55	6	834	0.72%
2022/03/03	50	16.60	0	0.00	16.65	50	841	5.94%
2022/02/24	10	16.70	0	0.00	16.30	10	853	1.17%
2022/02/23	3	16.85	0	0.00	16.90	3	852	0.35%
2022/02/22	0	0.00	23	16.82	16.85	-23	863	-2.66%
2022/02/21	10	16.90	0	0.00	17.10	10	886	1.13%
2022/02/15	3	16.97	2	16.90	16.85	1	932	0.11%
2022/02/14	3	16.80	0	0.00	16.90	3	932	0.32%
2022/02/11	0	0.00	2	17.10	17.10	-2	930	-0.22%
2022/02/10	2	16.85	0	0.00	16.80	2	909	0.22%
2022/01/26	0	0.00	1	15.85	15.85	-1	892	-0.11%
2022/01/25	15	15.75	0	0.00	15.75	15	891	1.68%
2022/01/24	7	15.85	0	0.00	16.00	7	893	0.78%
2022/01/21	30	16.15	0	0.00	16.10	30	896	3.35%
2022/01/20	1	16.25	0	0.00	16.40	1	893	0.11%
2022/01/19	25	16.45	0	0.00	16.40	25	900	2.78%
2022/01/18	1	16.60	0	0.00	16.60	1	903	0.11%
2022/01/12	2	16.30	0	0.00	16.40	2	896	0.22%
2022/01/11	88	16.56	0	0.00	16.40	88	899	9.79%
2022/01/10	50	16.67	0	0.00	16.80	50	890	5.62%
2022/01/07	32	16.90	0	0.00	16.85	32	883	3.62%
2022/01/06	30	17.10	0	0.00	17.20	30	870	3.44%
2022/01/05	3	17.55	1	17.55	17.35	2	865	0.23%
2022/01/04	4	17.31	0	0.00	17.40	4	851	0.47%
2022/01/03	10	17.10	0	0.00	16.95	10	823	1.22%
2021/12/30	8	17.04	0	0.00	17.10	8	826	0.97%
2021/12/29	70	17.11	2	17.43	17.15	68	826	8.22%
2021/12/28	8	17.20	0	0.00	17.30	8	731	1.09%
2021/12/27	3	17.20	0	0.00	17.35	3	738	0.41%
2021/12/16	3	17.10	0	0.00	17.15	3	744	0.40%
2021/12/10	3	16.75	0	0.00	16.75	3	719	0.42%
2021/12/08	3	16.75	0	0.00	16.85	3	700	0.43%
2021/12/06	3	16.55	0	0.00	16.55	3	697	0.43%
2021/12/02	3	16.55	0	0.00	16.45	3	711	0.42%
2021/12/01	4	16.63	0	0.00	16.90	4	717	0.56%
2021/11/30	3	16.55	0	0.00	16.70	3	715	0.42%
2021/11/29	10	16.10	10	16.20	16.30	0	715	0.00%
2021/11/26	14	16.58	0	0.00	16.50	14	710	1.97%
2021/11/22	0	0.00	4	17.00	17.15	-4	707	-0.57%
2021/11/19	0	0.00	34	16.87	16.90	-34	708	-4.80%
2021/11/17	6	17.00	0	0.00	17.00	6	686	0.87%
2021/11/15	0	0.00	3	16.92	16.70	-3	668	-0.45%
2021/11/12	12	16.65	0	0.00	16.80	12	675	1.78%
2021/11/11	2	16.45	0	0.00	16.40	2	670	0.30%
2021/11/10	3	16.40	0	0.00	16.35	3	680	0.44%
2021/11/08	2	16.25	0	0.00	16.20	2	709	0.28%
2021/11/05	6	16.63	0	0.00	16.30	6	731	0.82%
2021/11/02	1	16.55	0	0.00	16.20	1	840	0.12%
2021/10/29	2	16.20	0	0.00	16.20	2	949	0.21%
2021/10/27	2	16.10	0	0.00	16.25	2	957	0.21%
2021/10/22	3	15.55	0	0.00	15.75	3	1,063	0.28%
2021/10/19	0	0.00	1	15.60	15.65	-1	1,246	-0.08%
2021/10/18	5	15.35	0	0.00	15.35	5	1,294	0.39%
2021/10/15	8	15.18	0	0.00	15.25	8	1,343	0.60%
2021/10/14	8	14.80	0	0.00	15.05	8	1,373	0.58%
2021/10/13	0	0.00	1	14.90	14.90	-1	1,402	-0.07%
2021/10/07	0	0.00	1	15.35	15.35	-1	1,555	-0.06%
2021/10/06	0	0.00	1	15.05	14.90	-1	1,700	-0.06%
2021/10/04	15	14.93	0	0.00	14.90	15	1,898	0.79%
2021/10/01	22	15.83	0	0.00	15.65	22	1,930	1.14%
2021/09/30	0	0.00	2	16.03	16.15	-2	1,959	-0.10%
2021/09/29	161	15.99	0	0.00	15.95	161	2,005	8.03%	大買/鉅額交易
2021/09/28	1	16.25	0	0.00	16.40	1	2,127	0.05%
2021/09/27	0	0.00	1	16.50	16.45	-1	2,163	-0.05%
2021/09/22	1	15.95	0	0.00	16.00	1	2,243	0.04%
2021/09/16	13	16.13	0	0.00	16.15	13	2,315	0.56%
2021/09/15	17	16.05	0	0.00	16.05	17	2,371	0.72%
2021/09/13	1	16.25	0	0.00	16.20	1	2,673	0.04%
2021/09/06	4	17.25	0	0.00	16.70	4	2,825	0.14%
2021/08/27	0	0.00	2	17.25	17.15	-2	2,884	-0.07%
2021/08/26	25	16.95	0	0.00	17.05	25	2,887	0.87%
2021/08/25	0	0.00	1	17.10	17.05	-1	2,905	-0.03%
2021/08/24	0	0.00	1	16.85	16.80	-1	2,915	-0.03%
2021/08/23	0	0.00	5	16.45	16.85	-5	2,924	-0.17%
2021/08/18	1	16.55	1	16.85	16.85	0	2,938	0.00%
2021/08/17	2	16.25	0	0.00	16.15	2	2,941	0.07%
2021/08/13	20	17.00	50.4	17.13	16.80	-30.4	2,937	-1.03%
2021/08/12	0	0.00	10	17.40	17.40	-10	2,917	-0.34%
2021/08/11	15	17.18	0	0.00	17.25	15	2,930	0.51%
2021/08/10	70	17.82	0	0.00	17.50	70	2,947	2.37%
2021/08/09	51	18.17	0	0.00	18.05	51	2,958	1.72%
2021/08/06	67	18.83	0	0.00	18.75	67	2,951	2.27%
2021/08/05	32	18.96	2	19.48	19.25	30	2,943	1.02%
2021/08/03	30	18.95	1	19.10	19.00	29	2,956	0.98%
2021/08/02	1	19.00	0	0.00	19.00	1	2,978	0.03%
2021/07/30	1	18.90	0	0.00	18.85	1	2,998	0.03%
2021/07/28	10	19.00	2	19.00	19.35	8	3,018	0.27%
2021/07/27	12	20.61	0	0.00	20.20	12	3,059	0.39%
2021/07/26	3	20.67	4	20.56	20.70	-1	3,114	-0.03%
2021/07/23	3	20.17	0	0.00	20.10	3	3,404	0.09%
2021/07/22	0	0.00	1	19.45	20.10	-1	3,434	-0.03%
2021/07/21	80	19.38	2	19.30	19.15	78	3,477	2.24%
2021/07/20	40	19.88	0	0.00	19.90	40	3,496	1.14%
2021/07/16	0	0.00	1	20.25	20.10	-1	3,887	-0.03%
2021/07/15	31	20.33	0	0.00	20.35	31	3,961	0.78%
2021/07/14	0	0.00	5	20.20	20.45	-5	4,053	-0.12%
2021/07/13	2	20.30	13	20.96	19.95	-11	4,109	-0.27%
2021/07/12	5	20.10	3	20.47	20.30	2	4,051	0.05%
2021/07/09	11	19.58	5	20.10	19.55	6	3,959	0.15%
2021/07/08	11	19.82	5	19.85	19.85	6	3,978	0.15%
2021/07/07	0	0.00	2	19.30	19.20	-2	4,017	-0.05%
2021/07/05	3	19.93	89	19.85	19.95	-86	4,146	-2.07%
2021/07/02	0	0.00	1	19.00	19.35	-1	4,104	-0.02%
2021/06/28	0	0.00	2	19.40	19.30	-2	4,334	-0.05%
2021/06/25	2	19.75	1	19.20	19.20	1	4,372	0.02%
2021/06/24	2	19.73	0	0.00	19.60	2	4,372	0.05%
2021/06/23	10	19.91	55	19.99	19.95	-45	4,363	-1.03%
2021/06/22	50	19.46	20	19.15	19.10	30	4,258	0.70%
2021/06/21	24	18.54	0	0.00	19.55	24	4,263	0.56%
2021/06/18	0	0.00	1	18.80	18.90	-1	4,428	-0.02%
2021/06/17	1	17.90	1	18.30	18.30	0	4,760	0.00%
2021/06/11	0	0.00	0.1	18.65	17.85	-0.1	5,529	0.00%
2021/06/08	6	17.75	0	0.00	17.60	6	5,968	0.10%
2021/06/07	11	17.50	0	0.00	17.70	11	6,051	0.18%
2021/06/04	0	0.00	20	17.81	17.65	-20	6,048	-0.33%
2021/06/03	5	17.40	5	17.65	17.60	0	6,037	0.00%
2021/05/31	20	17.35	0	0.00	17.35	20	6,100	0.33%
2021/05/27	1	16.80	0	0.00	17.00	1	6,137	0.02%
2021/05/18	2	14.80	0	0.00	15.80	2	6,355	0.03%
2021/05/17	3	15.12	1	14.90	14.45	2	6,327	0.03%
2021/05/13	3	16.10	0	0.00	15.85	3	6,295	0.05%
2021/05/12	41	15.72	0	0.00	15.75	41	6,264	0.65%
2021/05/11	1	17.00	0	0.00	17.05	1	6,198	0.02%
2021/05/10	0	0.00	1	18.50	18.20	-1	6,170	-0.02%
2021/05/07	1	18.35	0	0.00	18.60	1	6,169	0.02%
2021/05/06	0	0.00	32	18.11	17.80	-32	6,212	-0.52%
2021/05/05	1	18.00	0	0.00	18.00	1	6,214	0.02%
2021/05/04	7	18.19	1	18.50	18.10	6	6,179	0.10%
2021/05/03	0	0.00	82	19.50	19.05	-82	6,082	-1.35%
2021/04/29	30	21.31	55	21.09	20.50	-25	5,987	-0.42%
2021/04/28	0	0.00	2	20.95	21.00	-2	5,612	-0.04%
2021/04/27	7	20.76	0	0.00	21.00	7	5,568	0.13%
2021/04/26	0	0.00	13	20.50	20.40	-13	5,476	-0.24%
2021/04/23	10	20.65	6	20.68	20.70	4	5,424	0.07%
2021/04/22	27	22.32	72	21.48	21.00	-45	5,370	-0.84%
2021/04/21	10	20.72	22	20.89	21.10	-12	5,014	-0.24%
2021/04/20	7	20.94	2	20.73	20.60	5	4,902	0.10%
2021/04/19	0	0.00	103	20.43	20.55	-103	4,803	-2.14%	大賣/鉅額交易
2021/04/16	1	20.25	3	20.25	20.20	-2	4,730	-0.04%
2021/04/15	0	0.00	2	19.70	19.70	-2	4,667	-0.04%
2021/04/14	11	19.25	0	0.00	19.10	11	4,701	0.23%
2021/04/13	13	19.77	4	20.13	19.55	9	4,846	0.19%
2021/04/12	5	20.48	8	20.59	20.25	-3	4,840	-0.06%
2021/04/08	1	20.05	0	0.00	20.00	1	4,720	0.02%
2021/04/07	3	19.85	23	19.89	20.15	-20	4,651	-0.43%
2021/04/06	10	19.30	2	19.20	19.20	8	4,490	0.18%
2021/04/01	2	18.85	1	19.00	19.15	1	4,467	0.02%
2021/03/31	6	18.99	1	19.20	18.85	5	4,447	0.11%
2021/03/30	2	19.15	0	0.00	19.05	2	4,514	0.04%
2021/03/29	1	19.25	6	19.01	19.00	-5	4,471	-0.11%
2021/03/26	2	18.95	0	0.00	19.05	2	4,443	0.05%
2021/03/25	1	19.20	0	0.00	18.90	1	4,401	0.02%
2021/03/24	5	19.58	8	19.39	19.15	-3	4,309	-0.07%
2021/03/23	17	19.70	18	19.85	19.45	-1	4,205	-0.02%
2021/03/22	38	21.00	14	20.87	20.75	24	3,963	0.61%
2021/03/19	38	20.11	68	20.71	21.15	-30	3,608	-0.83%
2021/03/18	0	0.00	2	19.38	19.25	-2	3,134	-0.06%
2021/03/17	7	19.53	7	19.54	19.55	0	3,085	0.00%
2021/03/16	1	18.70	0	0.00	18.65	1	2,891	0.03%
2021/03/15	3	19.07	51	18.85	19.05	-48	2,842	-1.69%
2021/03/12	14	19.15	26	19.04	18.95	-12	2,795	-0.43%
2021/03/11	51	18.50	3	18.25	18.40	48	2,585	1.86%
2021/03/10	0	0.00	10	17.75	17.80	-10	2,525	-0.40%
2021/03/09	10	17.55	2	17.60	17.50	8	2,549	0.31%
2021/03/05	0	0.00	30	17.65	17.70	-30	2,574	-1.17%
2021/03/04	31	17.95	1	18.10	17.95	30	2,557	1.17%
2021/03/03	2	17.15	5	17.32	17.80	-3	2,530	-0.12%
2021/03/02	1	17.75	1	17.85	17.40	0	2,576	0.00%
2021/02/26	0	0.00	32	17.55	17.75	-32	2,583	-1.24%
2021/02/25	36	18.22	8	18.09	17.75	28	2,587	1.08%
2021/02/24	0	0.00	5	17.78	17.55	-5	2,450	-0.20%
2021/02/23	7	17.91	0	0.00	17.90	7	2,465	0.28%
2021/02/22	4	17.78	3	17.75	17.80	1	2,444	0.04%
2021/02/19	0	0.00	4	17.35	17.55	-4	2,422	-0.17%
2021/02/18	2	16.75	2	17.18	17.20	0	2,416	0.00%
2021/02/05	0	0.00	0	16.80	16.55	0	2,405	0.00%
2021/02/04	0	0.00	1	16.65	16.50	-1	2,409	-0.04%
2021/02/02	0	0.00	1	16.25	16.20	-1	2,493	-0.04%
2021/02/01	2	15.78	0	0.00	15.80	2	2,502	0.08%
2021/01/28	3	16.92	3	17.10	16.70	0	2,482	0.00%
2021/01/27	12	16.38	33	17.85	17.90	-21	2,459	-0.85%
2021/01/26	6	16.46	1	16.50	16.30	5	2,436	0.21%
2021/01/25	0	0.00	1	16.40	16.40	-1	2,446	-0.04%
2021/01/22	1	16.30	1	16.45	16.35	0	2,459	0.00%
2021/01/21	5	16.50	54	16.30	16.25	-49	2,469	-1.98%
2021/01/20	3	16.57	45	16.75	16.45	-42	2,477	-1.70%
2021/01/19	48	17.51	6	17.41	17.30	42	2,477	1.70%
2021/01/18	23	16.54	12	17.11	17.30	11	2,499	0.44%
2021/01/15	3	17.17	0	0.00	17.10	3	2,525	0.12%
2021/01/14	9	17.54	1	17.55	17.60	8	2,515	0.32%
2021/01/13	6	17.43	1	17.50	17.35	5	2,567	0.19%
2021/01/12	8	17.32	0	0.00	17.20	8	2,625	0.30%
2021/01/11	7	17.79	0	0.00	17.60	7	2,713	0.26%
2021/01/08	2	18.18	2	18.05	18.00	0	2,921	0.00%
2021/01/07	108	18.41	30	18.55	18.35	78	3,254	2.40%	大買/
2021/01/06	53	19.13	11	18.90	19.00	42	3,299	1.27%
2021/01/05	0	0.00	4	18.64	18.70	-4	3,184	-0.13%
2021/01/04	1	18.40	1	18.55	18.50	0	3,161	0.00%
2020/12/31	0	0.00	6	18.36	18.50	-6	3,217	-0.19%
2020/12/29	0	0.00	10	18.15	17.75	-10	3,531	-0.28%
2020/12/28	10	17.90	10	18.05	18.05	0	3,514	0.00%
2020/12/25	3	17.65	0	0.00	17.60	3	3,500	0.09%
2020/12/24	7	18.02	1	18.20	17.95	6	3,481	0.17%
2020/12/23	0	0.00	4	17.53	17.75	-4	3,350	-0.12%
2020/12/22	2	17.05	1	17.30	16.90	1	3,344	0.03%
2020/12/21	2	16.93	2	17.03	17.05	0	3,348	0.00%
2020/12/18	0	0.00	21	17.02	17.20	-21	3,352	-0.63%
2020/12/17	0	0.00	10	17.15	17.05	-10	3,356	-0.30%
2020/12/15	6	16.70	10	17.25	16.70	-4	3,340	-0.12%
2020/12/14	1	17.30	27	17.11	17.30	-26	3,373	-0.77%
2020/12/11	13	16.97	5	17.75	17.05	8	3,375	0.24%
2020/12/10	4	17.80	0	0.00	17.70	4	3,330	0.12%
2020/12/07	1	18.75	0	0.00	18.70	1	3,305	0.03%
2020/12/03	0	0.00	20	18.40	18.35	-20	3,191	-0.63%
2020/12/01	1	18.00	0	0.00	18.30	1	3,222	0.03%
2020/11/27	1	18.55	0	0.00	18.55	1	3,251	0.03%
2020/11/26	1	18.65	3	18.62	18.75	-2	3,326	-0.06%
2020/11/25	10	18.20	1	18.55	18.10	9	3,314	0.27%
2020/11/24	5	18.30	27	18.07	18.10	-22	3,335	-0.66%
2020/11/23	1	18.05	12	17.97	18.10	-11	3,336	-0.33%
2020/11/20	11	17.75	1	17.85	17.95	10	3,331	0.30%
2020/11/18	0	0.00	10	17.45	17.35	-10	3,312	-0.30%
2020/11/17	20	17.41	0	0.00	17.30	20	3,340	0.60%
2020/11/13	10	17.50	2	17.35	17.55	8	3,467	0.23%
2020/11/12	11	17.40	20	17.86	17.50	-9	3,513	-0.26%
2020/11/11	3	18.15	2	17.95	17.90	1	3,659	0.03%
2020/11/10	2	17.43	2	17.70	17.60	0	3,595	0.00%
2020/11/09	10	17.70	1	17.75	17.65	9	3,605	0.25%
2020/11/06	5	17.53	0	0.00	17.35	5	3,617	0.14%
2020/11/05	5	17.40	0	0.00	17.45	5	3,645	0.14%
2020/11/04	13	17.40	2	17.63	17.40	11	3,672	0.30%
2020/11/03	0	0.00	2	17.65	17.60	-2	3,743	-0.05%
2020/10/30	4	17.61	20	17.50	17.65	-16	3,788	-0.42%
2020/10/29	1	17.70	0	0.00	17.85	1	3,819	0.03%
2020/10/28	3	18.25	0	0.00	18.20	3	3,899	0.08%
2020/10/27	0	0.00	7	18.56	18.50	-7	3,932	-0.18%
2020/10/23	0	0.00	1	19.10	18.95	-1	4,222	-0.02%
2020/10/21	3	19.28	16	19.23	19.15	-13	4,385	-0.30%
2020/10/20	6	19.08	2	19.15	19.00	4	4,356	0.09%
2020/10/19	10	19.20	7	19.31	19.45	3	4,317	0.07%
2020/10/16	4	19.28	21	19.34	18.80	-17	4,208	-0.40%
2020/10/15	53	19.58	21	19.81	19.10	32	4,026	0.79%
2020/10/14	2	18.90	6	19.03	19.00	-4	3,739	-0.11%
2020/10/13	5	18.18	16	18.18	18.95	-11	3,634	-0.30%
2020/10/12	3	17.67	6	17.90	18.10	-3	3,556	-0.08%
2020/10/08	7	18.12	3	18.35	18.10	4	3,520	0.11%
2020/10/07	51	17.77	38	17.90	18.20	13	3,418	0.38%
2020/10/06	0	0.00	36	17.67	17.75	-36	3,117	-1.15%
2020/10/05	0	0.00	13	16.10	16.15	-13	3,063	-0.42%
2020/09/30	2	15.48	0	0.00	16.40	2	3,074	0.07%
2020/09/29	13	15.95	0	0.00	15.65	13	3,076	0.42%
2020/09/25	6	15.98	1	16.60	15.90	5	3,145	0.16%
2020/09/24	3	16.52	1	16.65	16.70	2	3,141	0.06%
2020/09/23	0	0.00	8	16.80	16.90	-8	3,127	-0.26%
2020/09/22	6	16.54	3	16.75	16.80	3	3,178	0.09%
2020/09/21	1	16.75	0	0.00	16.90	1	3,210	0.03%
2020/09/18	0	0.00	1	16.90	16.90	-1	3,216	-0.03%
2020/09/17	3	16.90	23	17.05	16.80	-20	3,225	-0.62%
2020/09/16	5	16.40	1	16.65	16.60	4	3,184	0.13%
2020/09/15	0	0.00	1	16.50	16.30	-1	3,176	-0.03%
2020/09/14	3	16.25	1	16.25	16.20	2	3,202	0.06%
2020/09/11	17	16.20	0	0.00	16.15	17	3,236	0.53%
2020/09/10	10	16.75	0	0.00	16.75	10	3,199	0.31%
2020/09/09	1	16.70	3	17.07	17.00	-2	3,196	-0.06%
2020/09/08	0	0.00	1	17.25	16.85	-1	3,182	-0.03%
2020/09/07	12	17.47	4	17.20	17.00	8	3,188	0.25%
2020/09/04	1	16.85	2	16.95	16.80	-1	3,187	-0.03%
2020/09/03	0	0.00	3	17.18	17.15	-3	3,416	-0.09%
2020/09/02	1	16.95	0	0.00	16.85	1	3,373	0.03%
2020/09/01	3	17.05	4	17.13	16.95	-1	3,364	-0.03%
2020/08/31	11	17.01	25	16.89	17.20	-14	3,295	-0.42%
2020/08/28	6	16.54	12	16.95	16.75	-6	3,238	-0.19%
2020/08/27	0	0.00	10	16.60	16.50	-10	3,201	-0.31%
2020/08/26	0	0.00	3	16.55	16.25	-3	3,167	-0.09%
2020/08/25	0	0.00	1	16.15	16.30	-1	3,148	-0.03%
2020/08/24	1	16.05	7	16.14	16.05	-6	3,145	-0.19%
2020/08/21	19	16.23	2	16.13	16.00	17	3,234	0.53%
2020/08/20	8	15.53	9	15.96	16.10	-1	3,219	-0.03%
2020/08/19	4	16.36	1	16.70	16.20	3	3,110	0.10%
2020/08/18	3	16.77	34	16.71	16.65	-31	3,070	-1.01%
2020/08/17	4	17.11	5	17.06	16.90	-1	3,026	-0.03%
2020/08/14	10	16.00	1	16.40	16.25	9	2,873	0.31%
2020/08/13	1	16.05	1	16.05	15.90	0	2,832	0.00%
2020/08/12	2	15.73	18	15.88	16.35	-16	2,815	-0.57%
2020/08/11	2	15.75	0	0.00	15.75	2	2,784	0.07%
2020/08/10	4	15.99	0	0.00	16.00	4	2,755	0.15%
2020/08/07	3	16.42	9	16.36	16.55	-6	2,711	-0.22%
2020/08/06	1	15.70	0	0.00	15.70	1	2,595	0.04%
2020/08/04	2	16.10	1	16.45	16.10	1	2,546	0.04%
2020/08/03	0	0.00	1	15.85	16.30	-1	2,499	-0.04%
2020/07/31	12	15.45	2	15.60	15.70	10	2,407	0.42%
2020/07/30	5	15.35	13	15.42	15.65	-8	2,356	-0.34%
2020/07/29	4	14.95	0	0.00	14.85	4	2,288	0.17%
2020/07/28	0	0.00	5	15.26	15.50	-5	2,037	-0.25%
2020/07/27	1	14.20	14	14.82	14.10	-13	1,940	-0.67%
2020/07/24	4	14.40	1	14.65	14.35	3	1,926	0.16%
2020/07/23	0	0.00	20	14.49	14.50	-20	1,900	-1.05%
2020/07/22	1	14.45	2	14.40	14.45	-1	1,875	-0.05%
2020/07/21	7	14.46	1	14.45	14.65	6	1,866	0.32%
2020/07/20	16	14.17	3	14.45	14.60	13	1,798	0.72%
2020/07/17	0	0.00	0	14.10	13.75	0	1,730	0.00%
2020/07/16	1	13.70	1	13.80	13.80	0	1,727	0.00%
2020/07/15	0	0.00	20	13.75	13.85	-20	1,697	-1.18%
2020/07/10	3	13.82	0	0.00	13.70	3	1,789	0.17%
2020/07/09	5	14.30	0	0.00	14.10	5	1,795	0.28%
2020/07/08	0	0.00	2	14.20	14.20	-2	1,784	-0.11%
2020/07/07	1	14.00	0	0.00	13.95	1	1,769	0.06%
2020/07/06	0	0.00	2	14.05	14.20	-2	1,748	-0.11%
2020/07/03	0	0.00	12	13.74	13.80	-12	1,755	-0.68%
2020/07/02	2	13.90	1	13.90	13.80	1	1,784	0.06%
2020/07/01	4	14.04	4	14.00	13.70	0	1,775	0.00%
2020/06/30	10	13.73	0	0.00	13.55	10	1,715	0.58%
2020/06/24	21	13.46	1	13.50	13.30	20	1,679	1.19%
2020/06/23	1	13.45	0	0.00	13.35	1	1,695	0.06%
2020/06/19	0	0.00	20	13.55	13.20	-20	1,712	-1.17%
2020/06/18	0	0.00	5	13.20	13.60	-5	1,702	-0.29%
2020/06/16	20	12.93	0	0.00	12.95	20	1,729	1.16%
2020/06/15	5	12.86	0	0.00	12.80	5	1,752	0.29%
2020/06/12	1	12.70	2	12.95	13.05	-1	1,762	-0.06%
2020/06/11	3	13.60	10	13.65	13.30	-7	1,778	-0.39%
2020/06/10	6	13.80	26	13.99	14.00	-20	1,754	-1.14%
2020/06/09	1	13.25	0	0.00	13.20	1	1,546	0.06%
2020/06/08	0	0.00	1	13.40	13.35	-1	1,580	-0.06%
2020/06/05	1	13.65	2	13.50	13.45	-1	1,570	-0.06%
2020/06/03	3	13.43	12	13.41	13.50	-9	1,567	-0.57%
2020/06/02	0	0.00	35	13.24	13.25	-35	1,551	-2.26%
2020/05/29	0	0.00	1	13.15	13.20	-1	1,554	-0.06%
2020/05/28	3	13.35	22	13.25	13.20	-19	1,539	-1.23%
2020/05/22	0	0.00	5	13.00	12.75	-5	1,440	-0.35%
2020/05/15	5	12.25	0	0.00	12.40	5	1,422	0.35%
2020/05/14	0	0.00	5	12.76	12.60	-5	1,412	-0.35%
2020/05/13	9	12.83	0	0.00	12.90	9	1,400	0.64%
2020/05/11	24	12.96	0	0.00	13.05	24	1,396	1.72%
2020/05/06	1	12.90	0	0.00	12.90	1	1,375	0.07%
2020/04/30	2	13.70	21	13.40	13.45	-19	1,429	-1.33%
2020/04/28	6	13.05	0	0.00	13.15	6	1,335	0.45%
2020/04/27	0	0.00	1	13.10	13.05	-1	1,362	-0.07%
2020/04/24	2	12.88	0	0.00	12.95	2	1,362	0.15%
2020/04/23	0	0.00	1	13.10	13.05	-1	1,358	-0.07%
2020/04/22	0	0.00	1	12.95	12.95	-1	1,358	-0.07%
2020/04/21	2	12.70	0	0.00	12.65	2	1,351	0.15%
2020/04/20	0	0.00	1	13.10	13.15	-1	1,344	-0.07%
2020/04/17	3	13.37	16	13.38	13.30	-13	1,357	-0.96%
2020/04/16	0	0.00	1	13.05	13.15	-1	1,295	-0.08%
2020/04/14	1	12.85	1	12.80	12.80	0	1,268	0.00%
2020/04/08	20	12.30	10	12.30	12.30	10	1,256	0.80%
2020/04/07	0	0.00	8	12.00	12.10	-8	1,211	-0.66%
2020/04/06	5	10.98	0	0.00	11.00	5	1,171	0.43%
2020/04/01	0	0.00	1	11.00	11.05	-1	1,177	-0.08%
2020/03/31	0	0.00	2	11.05	10.95	-2	1,176	-0.17%
2020/03/30	8	10.85	11	10.88	11.00	-3	1,169	-0.26%
2020/03/27	5	10.86	8	10.91	10.80	-3	1,164	-0.26%
2020/03/26	0	0.00	10	10.25	10.55	-10	1,144	-0.87%
2020/03/25	1	10.25	11	10.44	10.35	-10	1,140	-0.88%
2020/03/23	5	9.36	0	0.00	9.20	5	1,128	0.44%
2020/03/19	20	9.52	2	9.50	9.50	18	1,053	1.71%
2020/03/18	0	0.00	12	10.31	10.55	-12	1,034	-1.16%
2020/03/17	70	9.84	0	0.00	10.15	70	1,024	6.83%
2020/03/16	3	10.05	0	0.00	10.05	3	992	0.30%
2020/03/13	5	11.00	0	0.00	11.10	5	968	0.52%
2020/03/12	10	12.58	10	13.30	12.20	0	907	0.00%
2020/03/10	5	13.55	0	0.00	13.60	5	877	0.57%
2020/03/09	0	0.00	14	14.20	13.80	-14	865	-1.62%
2020/03/06	3	14.50	0	0.00	14.50	3	846	0.35%
2020/03/05	1	14.70	0	0.00	14.70	1	874	0.11%
2020/03/04	1	14.45	0	0.00	14.35	1	889	0.11%
2020/02/27	7	14.51	0	0.00	14.55	7	912	0.77%
2020/02/26	1	15.20	0	0.00	15.20	1	923	0.11%
2020/02/24	4	15.00	0	0.00	15.05	4	931	0.43%
2020/02/21	0	0.00	15	15.25	15.30	-15	929	-1.61%
2020/02/13	3	15.35	0	0.00	15.15	3	938	0.32%
2020/02/11	1	15.00	5	15.00	15.00	-4	967	-0.41%
2020/02/07	5	15.05	0	0.00	15.10	5	1,001	0.50%
2020/02/04	151	15.43	1	15.75	15.50	150	1,049	14.29%	大買/鉅額交易
2020/02/03	1	15.25	0	0.00	15.30	1	1,020	0.10%
2020/01/31	4	15.90	0	0.00	15.90	4	1,030	0.39%
2020/01/30	13	15.92	42	15.95	15.90	-29	1,123	-2.58%
2020/01/20	0	0.00	5	17.25	17.40	-5	1,200	-0.42%
2020/01/17	13	17.18	0	0.00	17.15	13	1,217	1.07%
2020/01/16	10	17.09	0	0.00	17.20	10	1,279	0.78%
2020/01/15	0	0.00	21	17.30	17.25	-21	1,398	-1.50%
2020/01/14	4	17.34	0	0.00	17.30	4	1,398	0.29%
2020/01/13	1	17.10	0	0.00	17.45	1	1,391	0.07%
2020/01/10	3	16.98	0	0.00	16.90	3	1,381	0.22%
2020/01/08	20	16.30	22	16.40	16.40	-2	1,367	-0.15%
2020/01/07	101	16.55	0	0.00	16.55	101	1,380	7.32%	大買/鉅額交易
2020/01/03	17	16.79	10	16.95	16.90	7	1,409	0.50%
2020/01/02	0	0.00	3	16.65	16.75	-3	1,399	-0.21%
2019/12/31	0	0.00	2	16.55	16.55	-2	1,413	-0.14%
2019/12/30	5	16.60	1	16.65	16.55	4	1,429	0.28%
2019/12/27	0	0.00	2	16.55	16.60	-2	1,439	-0.14%
2019/12/26	1	16.35	0	0.00	16.35	1	1,474	0.07%
2019/12/19	0	0.00	2	16.65	16.60	-2	1,773	-0.11%
2019/12/17	0	0.00	10	16.70	16.70	-10	1,762	-0.57%
2019/12/16	0	0.00	5	16.50	16.65	-5	1,762	-0.28%
2019/12/13	5	16.70	1	16.65	16.35	4	1,763	0.23%
2019/12/12	0	0.00	1	16.60	16.60	-1	1,755	-0.06%
2019/12/11	5	16.70	1	16.70	16.70	4	1,749	0.23%
2019/12/06	0	0.00	1	16.65	16.70	-1	1,748	-0.06%
2019/12/05	7	16.70	15	16.68	16.65	-8	1,748	-0.46%
2019/12/03	6	16.70	0	0.00	16.80	6	1,754	0.34%
2019/12/02	5	16.86	3	16.75	16.85	2	1,768	0.11%
2019/11/27	5	17.60	0	0.00	17.75	5	1,833	0.27%
2019/11/25	0	0.00	3	17.47	17.65	-3	1,834	-0.16%
2019/11/22	2	17.03	0	0.00	17.00	2	1,812	0.11%
2019/11/21	1	16.95	0	0.00	16.95	1	1,814	0.06%
2019/11/18	5	16.70	0	0.00	17.00	5	1,821	0.27%
2019/11/14	0	0.00	23	16.72	16.70	-23	1,814	-1.27%
2019/11/12	16	16.72	0	0.00	16.85	16	1,816	0.88%
2019/11/11	21	17.13	11	16.80	16.65	10	1,817	0.55%
2019/11/08	13	17.12	5	17.20	17.30	8	1,794	0.45%
2019/11/07	20	17.19	5	17.15	17.15	15	1,783	0.84%
2019/11/06	26	17.25	0	0.00	17.10	26	1,773	1.47%
2019/11/05	1	17.40	0	0.00	17.45	1	1,742	0.06%
2019/11/04	17	17.65	43	17.88	17.65	-26	1,733	-1.50%
2019/11/01	2	17.75	2	18.03	18.05	0	1,712	0.00%
2019/10/31	11	17.79	8	17.81	17.65	3	1,695	0.18%
2019/10/30	0	0.00	10	18.10	18.15	-10	1,652	-0.61%
2019/10/29	54	18.35	1	18.20	18.20	53	1,623	3.26%
2019/10/28	0	0.00	219	18.20	19.00	-219	1,527	-14.33%	大賣/鉅額交易
2019/10/25	10	17.64	0	0.00	17.75	10	1,437	0.70%
2019/10/24	31	17.75	0	0.00	17.70	31	1,426	2.17%
2019/10/23	15	17.79	21	17.82	18.00	-6	1,397	-0.43%
2019/10/22	2	17.10	2	17.15	17.15	0	1,281	0.00%
2019/10/18	2	17.40	2	17.38	17.15	0	1,281	0.00%
2019/10/17	1	17.35	0	0.00	17.40	1	1,269	0.08%
2019/10/16	3	17.15	0	0.00	17.35	3	1,267	0.24%
2019/10/15	3	17.45	0	0.00	17.10	3	1,275	0.24%
2019/10/14	6	17.24	5	17.27	17.45	1	1,263	0.08%
2019/10/09	1	16.90	0	0.00	16.85	1	1,245	0.08%
2019/10/08	0	0.00	27	17.20	17.05	-27	1,285	-2.10%
2019/10/07	2	17.10	1	17.00	17.00	1	1,385	0.07%
2019/10/04	1	16.90	0	0.00	16.90	1	1,365	0.07%
2019/10/03	11	17.12	0	0.00	17.15	11	1,345	0.82%
2019/10/02	10	17.10	1	17.20	17.35	9	1,327	0.68%
2019/10/01	0	0.00	3	17.15	17.25	-3	1,283	-0.23%
2019/09/27	9	17.01	5	17.60	16.85	4	1,245	0.32%
2019/09/26	2	17.10	10	17.24	17.65	-8	1,123	-0.71%
2019/09/25	5	16.92	30	16.87	16.85	-25	1,053	-2.37%
2019/09/24	5	16.30	1	16.70	16.60	4	1,006	0.40%
2019/09/20	3	16.20	0	0.00	16.50	3	974	0.31%
2019/09/19	4	16.30	0	0.00	16.25	4	957	0.42%
2019/09/18	8	16.15	0	0.00	16.25	8	957	0.84%
2019/09/17	0	0.00	1	16.25	16.30	-1	951	-0.11%
2019/09/12	0	0.00	1	16.85	16.75	-1	947	-0.11%
2019/09/10	2	16.65	0	0.00	16.65	2	940	0.21%
2019/09/09	1	16.80	1	16.90	16.85	0	933	0.00%
2019/09/05	0	0.00	1	16.70	16.85	-1	906	-0.11%
2019/09/04	0	0.00	1	16.95	16.80	-1	889	-0.11%
2019/09/03	0	0.00	10	16.60	16.60	-10	872	-1.15%
2019/08/30	16	17.03	12	17.01	16.45	4	835	0.48%
2019/08/29	0	0.00	58	16.15	16.05	-58	750	-7.73%
2019/08/28	18	16.10	0	0.00	16.05	18	728	2.47%
2019/08/27	10	16.15	8	16.23	16.20	2	719	0.28%
2019/08/26	0	0.00	5	16.20	16.10	-5	714	-0.70%
2019/08/22	2	16.35	2	16.55	16.40	0	706	0.00%
2019/08/21	0	0.00	5	16.35	16.30	-5	699	-0.71%
2019/08/20	0	0.00	6	16.26	16.20	-6	691	-0.87%
2019/08/19	0	0.00	6	16.25	16.20	-6	690	-0.87%
2019/08/16	1	16.10	0	0.00	16.05	1	693	0.14%
2019/08/15	0	0.00	18	15.89	16.20	-18	695	-2.59%
2019/08/14	11	15.98	7	16.15	15.95	4	700	0.57%
2019/08/13	1	15.70	10	15.70	15.75	-9	700	-1.28%
2019/08/08	5	15.30	0	0.00	15.30	5	707	0.71%
2019/08/05	9	15.49	0	0.00	15.25	9	762	1.18%
2019/08/02	6	15.85	0	0.00	15.85	6	761	0.79%
2019/07/30	5	16.20	0	0.00	16.15	5	771	0.65%
2019/07/29	6	16.62	1	16.95	16.45	5	801	0.62%
2019/07/26	0	0.00	20	16.39	16.70	-20	793	-2.52%
2019/07/25	2	16.25	2	16.45	16.25	0	824	0.00%
2019/07/24	11	16.00	1	16.15	16.05	10	807	1.24%
2019/07/23	10	16.15	0	0.00	16.00	10	842	1.19%
2019/07/22	10	16.18	0	0.00	16.20	10	1,018	0.98%
2019/07/19	0	0.00	1	16.30	16.20	-1	1,039	-0.10%
2019/07/18	6	15.96	0	0.00	16.15	6	1,052	0.57%
2019/07/17	5	16.25	1	16.70	16.10	4	1,059	0.38%
2019/07/12	7	16.33	2	16.20	16.35	5	1,094	0.46%
2019/07/11	2	16.40	36	16.25	16.65	-34	1,094	-3.11%
2019/07/05	0	0.00	15	15.17	15.20	-15	1,075	-1.39%
2019/07/04	0	0.00	5	15.10	15.10	-5	1,085	-0.46%
2019/07/03	2	15.00	0	0.00	15.10	2	1,126	0.18%
2019/07/02	0	0.00	5	15.20	15.20	-5	1,150	-0.43%
2019/06/27	3	14.85	0	0.00	15.00	3	1,253	0.24%
2019/06/25	10	14.88	0	0.00	14.70	10	1,575	0.63%
2019/06/24	5	14.90	0	0.00	15.00	5	1,594	0.31%
2019/06/21	0	0.00	5	15.15	15.15	-5	1,625	-0.31%
2019/06/20	15	14.88	5	14.90	14.90	10	1,631	0.61%
2019/06/19	5	14.65	0	0.00	14.75	5	1,639	0.31%
2019/06/12	0	0.00	7	14.66	14.85	-7	1,734	-0.40%
2019/06/06	0	0.00	1	14.40	14.40	-1	1,760	-0.06%
2019/06/05	2	14.60	3	14.63	14.50	-1	1,767	-0.06%
2019/06/03	0	0.00	29	14.29	14.40	-29	1,779	-1.63%
2019/05/31	1	14.60	0	0.00	14.60	1	1,779	0.06%
2019/05/30	0	0.00	3	14.52	14.50	-3	1,796	-0.17%
2019/05/27	0	0.00	30	14.27	14.25	-30	1,809	-1.66%
2019/05/23	10	14.21	0	0.00	14.40	10	1,823	0.55%
2019/05/21	1	14.55	4	14.58	14.65	-3	1,973	-0.15%
2019/05/20	0	0.00	11	14.25	14.20	-11	2,034	-0.54%
2019/05/17	10	14.45	0	0.00	14.50	10	2,032	0.49%
2019/05/15	2	15.23	2	15.23	15.15	0	2,032	0.00%
2019/05/14	0	0.00	10	14.93	14.95	-10	2,032	-0.49%
2019/05/13	0	0.00	6	14.90	14.95	-6	2,026	-0.30%
2019/05/10	3	15.90	2	16.28	15.70	1	1,984	0.05%
2019/05/09	4	15.99	3	16.15	16.00	1	1,974	0.05%
2019/05/08	8	15.99	2	16.30	16.35	6	1,967	0.31%
2019/05/07	0	0.00	2	16.53	16.30	-2	1,967	-0.10%
2019/05/06	15	16.46	4	16.95	16.25	11	1,962	0.56%
2019/05/03	6	17.19	0.2	17.10	17.20	5.8	1,925	0.30%
2019/05/02	2	17.38	3	17.60	17.35	-1	1,912	-0.05%
2019/04/30	1	17.00	2	17.28	17.25	-1	1,862	-0.05%
2019/04/29	2	17.00	1	17.20	17.15	1	1,842	0.05%
2019/04/26	24	17.25	7	17.35	17.00	17	1,797	0.95%
2019/04/25	3	16.52	18	16.85	16.85	-15	1,619	-0.93%
2019/04/24	7	16.43	1	16.85	16.30	6	1,589	0.38%
2019/04/23	10	16.45	0	0.00	16.75	10	1,576	0.63%
2019/04/22	2	16.80	11	16.99	16.70	-9	1,564	-0.58%
2019/04/19	10	16.43	1	16.45	16.60	9	1,533	0.59%
2019/04/18	1	16.20	1	16.70	16.00	0	1,528	0.00%
2019/04/17	19	16.53	1	16.90	16.55	18	1,522	1.18%
2019/04/16	7	16.11	33	16.27	16.55	-26	1,475	-1.76%
2019/04/15	10	15.78	0	0.00	15.90	10	1,417	0.71%
2019/04/12	22	15.63	0	0.00	15.70	22	1,400	1.57%
2019/04/11	28	15.62	0	0.00	15.50	28	1,405	1.99%
2019/04/09	10	15.75	1	16.25	15.70	9	1,385	0.65%
2019/04/08	0	0.00	1	15.75	15.90	-1	1,343	-0.07%
2019/04/02	0	0.00	3	15.70	15.90	-3	1,291	-0.23%
2019/04/01	0	0.00	3	15.60	15.50	-3	1,253	-0.24%
2019/03/29	3	15.87	11	15.79	15.80	-8	1,207	-0.66%
2019/03/28	6	15.35	1	15.50	15.40	5	975	0.51%
2019/03/22	0	0.00	15	14.45	14.60	-15	846	-1.77%
2019/03/21	3	14.10	0	0.00	14.50	3	840	0.36%
2019/03/20	2	14.20	0	0.00	14.25	2	824	0.24%
2019/03/19	3	14.35	0	0.00	14.35	3	836	0.36%
2019/03/18	2	13.85	0	0.00	14.45	2	822	0.24%
2019/03/15	4	13.93	0	0.00	13.80	4	779	0.51%
2019/03/12	2	13.98	0	0.00	13.90	2	758	0.26%
2019/02/22	1	14.55	0	0.00	14.55	1	762	0.13%
2019/02/21	2	14.60	25	14.80	14.70	-23	761	-3.02%
2019/02/20	30	15.19	0	0.00	15.05	30	735	4.08%
2019/02/19	10	14.75	10	14.94	14.95	0	608	0.00%
2019/02/18	4	14.30	4	14.11	14.15	0	534	0.00%
2019/01/28	0.1	13.70	0	0.00	13.70	0.1	532	0.01%
2019/01/23	0.4	13.45	0	0.00	13.40	0.4	544	0.07%
2019/01/18	1	13.45	0	0.00	13.40	1	563	0.18%
2019/01/15	1	13.20	0	0.00	13.30	1	573	0.17%
2019/01/11	1	13.35	0.2	13.45	13.35	0.8	572	0.13%
2019/01/10	1.3	13.52	0	0.00	13.60	1.3	570	0.23%
2018/12/26	1	12.95	0	0.00	12.85	1	654	0.15%
2018/12/25	0	0.00	14	12.90	12.95	-14	668	-2.09%
2018/12/24	50	13.00	0	0.00	13.15	50	693	7.21%
2018/12/19	0.1	13.75	0	0.00	13.75	0.1	709	0.02%
2018/12/18	3	13.80	0	0.00	13.70	3	720	0.42%
2018/12/17	3	14.00	0	0.00	14.05	3	714	0.42%
2018/12/14	3	14.25	0	0.00	14.20	3	712	0.42%
2018/12/13	6	14.73	0	0.00	14.50	6	708	0.85%
2018/12/07	0.2	14.55	0	0.00	14.55	0.2	714	0.03%
2018/11/29	1	15.15	0	0.00	15.15	1	760	0.13%
2018/11/28	0.1	15.10	0	0.00	15.10	0.1	875	0.02%
2018/11/15	0	0.00	4	14.50	14.45	-4	918	-0.44%
2018/11/07	2	14.50	15	14.55	14.45	-13	979	-1.33%
2018/11/02	1	14.15	22	14.28	14.20	-21	1,007	-2.08%
2018/11/01	0	0.00	2	13.95	13.85	-2	995	-0.20%
2018/10/31	0	0.00	2	13.80	13.80	-2	999	-0.20%
2018/10/26	1	12.70	0	0.00	12.75	1	1,014	0.10%
2018/10/24	3	13.60	0	0.00	13.70	3	1,055	0.28%
2018/10/23	4	13.84	0	0.00	13.85	4	1,065	0.38%
2018/10/22	0	0.00	2	13.98	14.05	-2	1,069	-0.19%
2018/10/19	1	13.70	0	0.00	13.70	1	1,105	0.09%
2018/10/18	0	0.00	4	13.80	14.10	-4	1,113	-0.36%
2018/10/17	1	13.95	0	0.00	13.95	1	1,122	0.09%
2018/10/16	15	13.75	1	13.80	13.70	14	1,132	1.24%
2018/10/15	1	13.55	0	0.00	13.25	1	1,144	0.09%
2018/10/12	0	0.00	8	13.11	13.65	-8	1,144	-0.70%
2018/10/11	110	13.50	0	0.00	13.50	110	1,158	9.50%	大買/鉅額交易
2018/10/09	20	15.03	10	15.60	15.00	10	1,135	0.88%
2018/10/05	5	15.95	0	0.00	15.85	5	1,299	0.38%
2018/10/04	5	16.20	0	0.00	16.30	5	1,351	0.37%
2018/10/03	6	16.47	0	0.00	16.30	6	1,383	0.43%
2018/10/01	0	0.00	12	16.78	17.00	-12	1,491	-0.80%
2018/09/27	0	0.00	11	16.40	16.25	-11	1,584	-0.69%
2018/09/26	1	16.30	0	0.00	16.25	1	1,621	0.06%
2018/09/25	1	16.35	1	16.70	16.30	0	1,815	0.00%
2018/09/21	5	16.25	1	16.50	16.50	4	1,829	0.22%
2018/09/20	3	16.38	0	0.00	16.35	3	1,918	0.16%
2018/09/19	0	0.00	1	16.55	16.50	-1	1,946	-0.05%
2018/09/18	1	16.35	0	0.00	16.30	1	2,031	0.05%
2018/09/17	5	16.40	2	16.50	16.50	3	2,101	0.14%
2018/09/14	5	16.35	0	16.45	16.45	5	2,180	0.23%
2018/09/13	5	16.15	0	0.00	16.20	5	2,278	0.22%
2018/09/12	10	16.35	0	0.00	16.15	10	2,322	0.43%
2018/09/11	2	16.18	1	16.35	16.35	1	2,376	0.04%
2018/09/10	5	16.00	0	0.00	15.95	5	2,417	0.21%
2018/09/07	7	16.54	0	0.00	16.80	7	2,499	0.28%
2018/09/06	1	17.10	0	0.00	17.10	1	2,773	0.04%
2018/09/05	3	17.20	0	0.00	17.30	3	2,891	0.10%
2018/09/04	2	18.13	6	18.44	17.90	-4	2,932	-0.14%
2018/09/03	0	0.00	1	17.40	17.55	-1	2,888	-0.03%
2018/08/31	0	0.00	15	17.05	17.30	-15	3,321	-0.45%
2018/08/29	0	0.00	2	16.78	16.85	-2	3,761	-0.05%
2018/08/21	0	0.00	1	16.35	16.15	-1	4,652	-0.02%
2018/08/17	5	16.14	0	0.00	16.05	5	5,070	0.10%
2018/08/15	0	0.00	2	16.38	16.55	-2	5,064	-0.04%
2018/08/14	1	15.75	0	0.00	16.25	1	5,050	0.02%
2018/08/13	26	15.70	0	0.00	15.70	26	5,044	0.52%
2018/08/10	1	16.15	0	0.00	16.15	1	5,027	0.02%
2018/08/09	5	16.45	0	0.00	16.45	5	5,020	0.10%
2018/08/08	5	16.50	1	16.55	16.50	4	5,021	0.08%
2018/08/07	4	16.51	0	0.00	16.50	4	5,021	0.08%
2018/08/06	3	16.60	0	0.00	16.65	3	5,017	0.06%
2018/08/03	0	0.00	1	16.70	16.95	-1	5,015	-0.02%
2018/08/02	25	16.65	0	0.00	16.60	25	5,013	0.50%
2018/08/01	0	0.00	1	16.95	16.90	-1	5,005	-0.02%
2018/07/31	8	16.88	2	17.25	16.60	6	5,003	0.12%
2018/07/30	0	0.00	1	17.10	17.00	-1	4,955	-0.02%
2018/07/27	1	16.85	0	0.00	16.90	1	4,944	0.02%
2018/07/26	5	17.15	1	17.20	17.00	4	4,939	0.08%
2018/07/25	0	0.00	1	16.55	16.60	-1	4,913	-0.02%
2018/07/24	1	16.30	0	0.00	16.35	1	4,915	0.02%
2018/07/23	5	16.00	0	0.00	16.05	5	4,914	0.10%
2018/07/20	1	16.25	0	0.00	16.20	1	4,916	0.02%
2018/07/19	11	16.33	0	0.00	16.40	11	4,905	0.22%
2018/07/18	3	16.60	12	16.58	16.45	-9	4,954	-0.18%
2018/07/17	26	17.00	1	17.15	16.80	25	4,931	0.51%
2018/07/16	4	17.31	0	0.00	16.85	4	4,916	0.08%
2018/07/13	0	0.00	3	17.95	17.45	-3	4,860	-0.06%
2018/07/12	14	17.49	0	0.00	17.40	14	4,722	0.30%
2018/07/11	1	16.75	1	17.15	17.05	0	4,665	0.00%
2018/07/09	1	16.35	0	0.00	16.30	1	4,593	0.02%
2018/07/06	1	15.75	27	15.59	16.65	-26	4,487	-0.58%
2018/07/05	3	16.35	1	16.80	16.15	2	4,419	0.05%
2018/07/04	13	16.38	20	16.40	16.40	-7	4,385	-0.16%
2018/07/03	13	17.05	6	16.73	16.45	7	4,369	0.16%
2018/06/28	39	19.31	6	18.55	18.55	33	4,151	0.79%
2018/06/27	16	20.03	56	19.94	19.70	-40	4,062	-0.98%
2018/06/26	23	20.06	22	19.70	19.80	1	4,032	0.02%
2018/06/25	60	21.08	12	20.90	20.30	48	3,948	1.22%
2018/06/22	12	21.87	0	0.00	21.60	12	3,876	0.31%
2018/06/21	2	21.98	44	21.82	22.00	-42	3,799	-1.11%
2018/06/20	7	20.92	5	21.00	21.00	2	3,700	0.05%
2018/06/19	42	21.48	25	21.44	21.35	17	3,653	0.47%
2018/06/15	11	22.02	0	0.00	21.95	11	3,600	0.31%
2018/06/14	3	22.05	4	22.23	22.15	-1	3,560	-0.03%
2018/06/13	27	22.99	46	22.69	22.50	-19	3,474	-0.55%
2018/06/12	52	21.77	23	22.25	21.90	29	3,191	0.91%
2018/06/11	1	21.40	0	0.00	21.50	1	3,069	0.03%
2018/06/08	38	21.95	5	21.91	21.85	33	3,002	1.10%
2018/06/07	56	22.53	24.2	22.45	22.40	31.8	2,933	1.09%
2018/06/06	17	21.97	47	22.00	22.40	-30	2,543	-1.18%
2018/06/05	2	20.48	3	20.50	20.40	-1	2,171	-0.05%
2018/06/04	8	20.85	1	21.25	20.65	7	2,125	0.33%
2018/06/01	11	20.51	28	21.01	20.85	-17	2,076	-0.82%
2018/05/31	13	20.59	16	21.31	20.50	-3	2,025	-0.15%
2018/05/30	4	21.03	24	20.86	21.05	-20	1,945	-1.03%
2018/05/29	19	21.32	32	21.49	21.20	-13	1,859	-0.70%
2018/05/28	16	20.49	38	20.84	21.50	-22	1,643	-1.34%
2018/05/25	30	19.46	8	19.73	19.80	22	1,344	1.64%
2018/05/24	1	17.85	47	18.27	18.95	-46	1,103	-4.17%
2018/05/23	10	17.13	6	17.23	17.25	4	938	0.43%
2018/05/21	0	0.00	80	16.75	17.00	-80	952	-8.40%
2018/05/17	0	0.00	2	16.78	16.95	-2	945	-0.21%
2018/05/16	0	0.00	5	16.40	16.40	-5	933	-0.54%
2018/05/14	1	16.50	0	0.00	16.50	1	969	0.10%
2018/05/07	0	0.00	1	16.30	16.35	-1	1,048	-0.10%
2018/05/04	0	0.00	15.7	16.12	16.15	-15.7	1,080	-1.45%
2018/05/03	0	0.00	10	16.00	16.10	-10	1,089	-0.92%
2018/05/02	0	0.00	1	16.15	16.10	-1	1,104	-0.09%
2018/04/26	1	15.90	9	16.10	15.55	-8	1,107	-0.72%
2018/04/24	16	15.85	1	16.15	16.15	15	1,091	1.37%
2018/04/23	0	0.00	1	16.55	16.25	-1	1,084	-0.09%
2018/04/19	3	16.15	6	16.30	16.10	-3	1,020	-0.29%
2018/04/17	1	16.05	0	0.00	16.10	1	1,016	0.10%
2018/04/16	0	0.00	50	16.35	16.15	-50	1,018	-4.91%
2018/04/12	10	16.65	0	0.00	16.75	10	1,047	0.95%
2018/04/09	3	16.80	0	0.00	16.85	3	1,058	0.28%
2018/04/02	0	0.00	2	16.80	16.90	-2	1,038	-0.19%
2018/03/31	0	0.00	1	16.70	16.60	-1	1,079	-0.09%
2018/03/29	0	0.00	1	16.60	16.75	-1	1,087	-0.09%
2018/03/28	1	16.60	0	0.00	16.60	1	1,094	0.09%
2018/03/27	5	16.75	0	0.00	16.65	5	1,114	0.45%
2018/03/23	5	16.85	0.2	16.70	16.80	4.8	1,117	0.43%
2018/03/22	10	17.50	0	0.00	17.30	10	1,111	0.90%
2018/03/20	0	0.00	3	17.80	17.75	-3	1,109	-0.27%
2018/03/12	0	0.00	19	17.96	17.40	-19	1,102	-1.72%
2018/03/09	5	17.35	5	17.50	17.55	0	1,046	0.00%
2018/03/08	31	17.00	0	0.00	17.10	31	1,012	3.06%
2018/03/07	0	0.00	33	17.12	17.20	-33	1,015	-3.25%
2018/03/06	10	16.45	7	17.04	17.15	3	1,008	0.30%
2018/03/05	16	16.52	0	0.00	16.30	16	995	1.61%
2018/03/02	0	0.00	26	16.81	16.75	-26	993	-2.62%
2018/03/01	1	17.50	7	17.23	17.35	-6	981	-0.61%
2018/02/27	0	0.00	10	16.85	17.15	-10	959	-1.04%
2018/02/21	0	0.00	3	16.05	16.20	-3	939	-0.32%
2018/02/12	0	0.00	3	15.63	15.60	-3	941	-0.32%
2018/02/08	1	15.75	0	0.00	15.75	1	947	0.11%
2018/02/07	10	15.90	10	15.85	15.75	0	956	0.00%
2018/02/06	5	15.98	10	16.50	15.50	-5	961	-0.52%
2018/02/02	0	0.00	2	17.00	16.90	-2	934	-0.21%
2018/01/30	7	16.66	0	0.00	16.60	7	896	0.78%
2018/01/29	5	16.50	5	16.76	16.80	0	925	0.00%
2018/01/26	0	0.00	10	16.35	16.45	-10	896	-1.11%
2018/01/25	0	0.00	24	16.25	16.30	-24	901	-2.66%
2018/01/24	7	16.27	6	16.25	16.25	1	914	0.11%
2018/01/22	0	0.00	5	16.25	16.20	-5	1,106	-0.45%
2018/01/19	0	0.00	1	16.35	16.10	-1	1,113	-0.09%
2018/01/18	11	16.34	0	0.00	16.20	11	1,126	0.98%
2018/01/17	3	16.10	10	16.10	16.40	-7	1,146	-0.61%
2018/01/16	20	16.25	0	0.00	16.20	20	1,163	1.72%
2018/01/15	1	16.15	0	0.00	16.20	1	1,184	0.08%
2018/01/10	1	16.15	0	0.00	16.10	1	1,299	0.08%
2018/01/08	2	17.00	0	0.00	17.00	2	1,338	0.15%