毅嘉 (2402)-永豐金-竹科券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
34.65
漲跌
▲0.95
漲幅
+2.82%
成交量
5,328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: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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/05/08	0	0.00	2	34.78	34.65	-2	4,922	-0.04%
2024/05/07	0	0.00	3	33.75	33.70	-3	4,868	-0.06%
2024/05/06	4	33.60	0.1	33.40	33.45	3.9	4,879	0.08%
2024/05/03	3	33.98	14	33.87	33.30	-11	4,889	-0.22%
2024/05/02	2	33.75	1	33.50	33.50	1	4,872	0.02%
2024/04/29	20	32.50	2	32.25	32.40	18	4,831	0.37%
2024/04/26	2	32.20	52	32.23	32.10	-50	4,827	-1.04%
2024/04/25	103.1	32.36	10	32.54	32.10	93.1	4,830	1.93%	大買/
2024/04/23	5	32.32	0	0.00	31.90	5	4,825	0.10%
2024/04/22	68	32.16	30	32.23	31.85	38	4,827	0.79%
2024/04/19	1	33.70	1	34.00	32.90	0	4,760	0.00%
2024/04/18	11	33.99	1	34.10	33.80	10	4,644	0.22%
2024/04/17	5	33.80	0	0.00	33.70	5	4,647	0.11%
2024/04/16	9	34.09	118	34.95	33.90	-109	4,692	-2.32%	大賣/鉅額交易
2024/04/15	1	35.20	30	35.35	34.85	-29	4,585	-0.63%
2024/04/12	4	35.22	0	0.00	35.05	4	4,552	0.09%
2024/04/11	11	34.86	0	0.00	34.80	11	4,591	0.24%
2024/04/10	13	35.21	5	35.26	35.00	8	4,600	0.17%
2024/04/09	56	36.38	3	36.47	35.45	53	4,557	1.16%
2024/04/08	13	36.20	23	36.54	36.35	-10	4,245	-0.24%
2024/04/03	25	35.88	10	35.93	35.65	15	4,116	0.36%
2024/04/02	7	35.48	28	36.35	35.60	-21	4,039	-0.52%
2024/04/01	23.1	36.18	5.1	35.61	35.95	18	3,891	0.46%
2024/03/29	18	34.96	120	35.10	35.15	-102	4,142	-2.46%	大賣/鉅額交易
2024/03/28	148	34.94	3	34.40	34.95	145	4,241	3.42%	大買/鉅額交易
2024/03/27	0	0.00	53	33.30	33.60	-53	4,325	-1.23%
2024/03/26	12	33.50	0	0.00	33.40	12	4,336	0.28%
2024/03/22	2	33.95	0	0.00	34.10	2	4,448	0.04%
2024/03/21	19	33.91	0	0.00	33.90	19	4,570	0.42%
2024/03/20	4	33.26	0	0.00	33.90	4	4,734	0.08%
2024/03/18	0	0.00	2	33.25	33.45	-2	5,337	-0.04%
2024/03/15	0	0.00	2	33.58	33.30	-2	6,059	-0.03%
2024/03/14	1	33.50	0	0.00	33.50	1	6,620	0.02%
2024/03/13	0	0.00	2	33.90	33.80	-2	6,707	-0.03%
2024/03/12	1	34.40	2	34.68	34.50	-1	6,883	-0.01%
2024/03/11	0	33.80	1	33.75	33.70	-1	7,008	-0.01%
2024/03/08	6	33.69	4	33.86	33.70	2	7,041	0.03%
2024/03/07	3	34.35	1	34.25	34.25	2	7,065	0.03%
2024/03/06	1	35.10	1	34.95	34.85	0	7,354	0.00%
2024/03/05	41	35.06	5	35.09	35.10	36	7,446	0.48%
2024/03/04	1	35.65	56	35.46	35.40	-55	7,491	-0.73%
2024/03/01	0	0.00	2	34.33	34.10	-2	7,620	-0.03%
2024/02/29	0	0.00	6	34.65	34.65	-6	7,631	-0.08%
2024/02/27	5	35.25	41	35.90	35.10	-36	7,625	-0.47%
2024/02/26	2	35.30	5	35.59	35.45	-3	7,508	-0.04%
2024/02/23	2	34.80	0	0.00	34.60	2	7,567	0.03%
2024/02/21	2	35.35	3	35.77	35.10	-1	8,184	-0.01%
2024/02/20	0	0.00	1	35.85	35.30	-1	8,822	-0.01%
2024/02/19	2	35.70	0	0.00	35.65	2	9,151	0.02%
2024/02/16	7	35.72	4	35.35	35.80	3	9,285	0.03%
2024/02/05	1	34.50	2	33.95	34.00	-1	10,386	-0.01%
2024/02/02	0	0.00	1	34.55	34.40	-1	10,466	-0.01%
2024/02/01	1	33.85	3	34.20	33.75	-2	10,374	-0.02%
2024/01/31	1	34.00	0	0.00	34.00	1	10,404	0.01%
2024/01/30	2	34.30	0	0.00	34.30	2	10,438	0.02%
2024/01/29	2	34.40	0	0.00	34.60	2	10,443	0.02%
2024/01/26	1	33.80	0	0.00	33.45	1	10,454	0.01%
2024/01/25	0	0.00	2	34.35	33.85	-2	10,509	-0.02%
2024/01/23	1	34.30	5.6	34.18	34.25	-4.6	10,619	-0.04%
2024/01/22	0	0.00	0.7	33.85	34.05	-0.7	10,641	-0.01%
2024/01/19	1	33.30	5.7	33.50	33.60	-4.7	10,699	-0.04%
2024/01/17	2.1	33.33	0	0.00	33.20	2.1	10,847	0.02%
2024/01/16	2.1	33.95	2	34.03	33.95	0.1	10,913	0.00%
2024/01/15	0.1	34.00	7	33.85	33.95	-6.9	11,261	-0.06%
2024/01/12	9.1	33.81	0	0.00	33.55	9.1	11,335	0.08%
2024/01/11	0.1	34.00	0	0.00	33.90	0.1	11,418	0.00%
2024/01/10	0.1	34.00	2	33.85	34.00	-1.9	11,567	-0.02%
2024/01/09	2.1	34.32	0	0.00	34.20	2.1	11,610	0.02%
2024/01/08	2.1	35.10	0	0.00	35.05	2.1	11,579	0.02%
2024/01/05	2.1	35.44	24	35.55	35.45	-21.9	11,684	-0.19%
2024/01/04	0.1	35.40	1	35.75	35.30	-0.9	11,679	-0.01%
2024/01/03	11.1	35.37	0	0.00	35.35	11.1	11,787	0.09%
2024/01/02	10	35.75	0	0.00	35.70	10	11,826	0.08%
2023/12/29	10	35.70	0	0.00	35.70	10	11,860	0.08%
2023/12/27	11	36.00	0	0.00	35.95	11	12,140	0.09%
2023/12/26	12	36.82	109	37.03	36.30	-97	12,336	-0.79%	大賣/
2023/12/25	0	0.00	53	36.81	36.25	-53	12,057	-0.44%
2023/12/22	2.1	36.09	7	35.96	35.70	-4.9	11,921	-0.04%
2023/12/21	0.1	34.95	0	0.00	34.75	0.1	11,818	0.00%
2023/12/20	20.1	35.30	0	0.00	35.20	20.1	11,894	0.17%
2023/12/19	24.1	35.39	31	35.35	35.05	-6.9	11,985	-0.06%
2023/12/18	2.1	36.98	2	36.99	36.40	0.1	11,987	0.00%
2023/12/15	8	37.03	1	37.20	36.60	7	12,010	0.06%
2023/12/14	44	37.41	15	37.20	37.40	29	12,048	0.24%
2023/12/13	5	36.79	1	36.70	36.20	4	11,857	0.03%
2023/12/12	47	38.04	37.1	37.94	37.25	10	11,840	0.08%
2023/12/11	20.1	37.19	40.1	37.06	36.80	-20	11,383	-0.18%
2023/12/08	0	0.00	2	36.30	35.85	-2	11,044	-0.02%
2023/12/07	27.1	35.94	4	36.75	35.70	23.1	11,208	0.21%
2023/12/06	0	0.00	22	36.28	36.25	-22	11,327	-0.19%
2023/12/05	6.1	34.93	6	34.99	34.85	0.1	11,773	0.00%
2023/12/04	25.1	35.63	6	35.77	35.30	19.1	12,046	0.16%
2023/12/01	12	36.53	28	36.46	36.45	-16	12,302	-0.13%
2023/11/30	6	35.95	5.5	35.89	35.85	0.5	12,638	0.00%
2023/11/29	5	35.89	0	36.20	35.60	5	14,290	0.03%
2023/11/28	2.5	35.96	0	0.00	36.10	2.5	16,522	0.02%
2023/11/27	0.1	34.70	10	35.15	34.55	-9.9	18,845	-0.05%
2023/11/24	4	35.25	0	0.00	35.40	4	19,804	0.02%
2023/11/22	6	36.26	1	36.20	36.15	5	20,293	0.02%
2023/11/21	22	36.14	1.3	35.94	36.35	20.8	20,368	0.10%
2023/11/20	5.3	36.64	17	36.66	36.60	-11.8	20,319	-0.06%
2023/11/17	7	35.93	8	35.78	36.00	-1	20,059	0.00%
2023/11/16	12.2	35.18	4	35.26	34.70	8.2	19,517	0.04%
2023/11/15	0	34.05	3	34.50	33.95	-3	19,319	-0.02%
2023/11/14	14	34.46	12	34.84	34.50	2	19,673	0.01%
2023/11/13	8	34.79	32	34.01	35.45	-24	19,395	-0.12%
2023/11/10	12	32.84	0	0.00	32.50	12	19,237	0.06%
2023/11/09	1	32.60	0	0.00	32.40	1	19,308	0.01%
2023/11/08	3	32.98	0	0.00	32.75	3	19,454	0.02%
2023/11/07	3	33.33	0	0.00	32.95	3	19,741	0.02%
2023/11/06	1	33.20	2	33.25	33.25	-1	20,021	0.00%
2023/11/03	2	33.25	0	0.00	32.80	2	20,326	0.01%
2023/11/02	2	32.78	0	0.00	32.85	2	20,519	0.01%
2023/11/01	0	0.00	0	32.60	32.55	0	20,707	0.00%
2023/10/31	24	32.79	28.1	33.81	32.60	-4.1	20,984	-0.02%
2023/10/30	0	0.00	3.1	33.91	34.00	-3.1	21,817	-0.01%
2023/10/27	4	34.06	2	33.85	33.85	2	22,135	0.01%
2023/10/26	7	34.39	1	34.10	34.00	6	22,498	0.03%
2023/10/25	2	35.88	0	0.00	35.40	2	22,754	0.01%
2023/10/24	2	35.25	4	35.40	35.50	-2	22,794	-0.01%
2023/10/23	49	35.72	38	35.30	34.95	11	22,825	0.05%
2023/10/20	3	34.15	5	33.98	34.55	-2	22,581	-0.01%
2023/10/19	2	35.03	1	35.15	34.95	1	22,606	0.00%
2023/10/18	12	35.02	13	35.24	35.15	-1	22,640	0.00%
2023/10/17	31	36.28	10	36.37	35.95	21	22,734	0.09%
2023/10/16	6	36.62	1	36.30	36.45	5	22,783	0.02%
2023/10/13	47	37.28	0	0.00	37.10	47	23,006	0.20%
2023/10/12	1	37.70	6	37.72	37.90	-5	23,212	-0.02%
2023/10/11	2	37.50	11.1	38.89	37.40	-9.1	23,273	-0.04%
2023/10/06	21	38.80	12	38.73	38.50	9	23,294	0.04%
2023/10/05	1	39.50	10	39.70	39.20	-9	23,358	-0.04%
2023/10/04	24	39.27	23	39.37	39.20	1	23,520	0.00%
2023/10/03	12	40.13	13	40.99	39.95	-1	23,585	0.00%
2023/10/02	18	41.11	15	41.34	41.10	3	23,642	0.01%
2023/09/28	4	40.73	13.1	40.65	40.25	-9.1	23,908	-0.04%
2023/09/27	14	39.27	3	39.40	39.60	11	25,294	0.04%
2023/09/26	15	40.07	14	40.24	39.10	1	25,951	0.00%
2023/09/25	8	39.68	11	40.30	40.10	-3	26,339	-0.01%
2023/09/22	23	39.23	9	39.06	39.05	14	26,473	0.05%
2023/09/21	3	38.85	0.3	38.81	38.70	2.7	26,444	0.01%
2023/09/20	12	39.76	12.3	39.92	39.40	-0.3	26,393	0.00%
2023/09/19	6	40.84	18	40.93	40.25	-12	26,360	-0.05%
2023/09/18	8	41.16	22	41.82	41.00	-14	26,212	-0.05%
2023/09/15	30	42.33	11.6	41.75	42.25	18.4	26,097	0.07%
2023/09/14	20	42.20	8.1	42.14	41.65	11.9	25,945	0.05%
2023/09/13	6.1	41.88	2.1	41.43	41.70	4	25,774	0.02%
2023/09/12	6	42.06	11	42.02	41.70	-5	25,605	-0.02%
2023/09/11	4.1	42.12	24.7	42.79	41.85	-20.5	25,420	-0.08%
2023/09/08	29.5	44.82	32	44.86	43.75	-2.6	25,207	-0.01%
2023/09/07	68	44.70	26	44.95	44.30	42	24,701	0.17%
2023/09/06	63	45.47	22.1	45.88	45.30	40.9	24,540	0.17%
2023/09/05	142.1	46.43	207	46.38	45.70	-64.9	24,342	-0.27%	大買/大賣/
2023/09/04	66.2	46.54	83.3	46.33	47.20	-17.1	23,895	-0.07%
2023/09/01	103.8	47.81	85.5	47.51	47.45	18.2	22,551	0.08%	大買/
2023/08/31	90.6	44.75	126	46.00	46.95	-35.4	21,357	-0.17%	大賣/
2023/08/30	22.3	40.67	167.1	42.36	42.70	-144.8	19,004	-0.76%	大賣/鉅額交易
2023/08/29	61	38.42	61	38.94	38.85	0	18,203	0.00%
2023/08/28	21.1	37.67	23	37.84	37.70	-1.9	17,945	-0.01%
2023/08/25	12.3	38.30	6	38.61	38.50	6.3	17,853	0.04%
2023/08/24	35.7	37.22	28	37.77	37.85	7.7	17,823	0.04%
2023/08/23	35	37.66	13	37.58	37.50	22	17,765	0.12%
2023/08/22	13.1	37.18	10.5	37.59	36.80	2.6	17,699	0.01%
2023/08/21	30.1	37.62	23	37.84	36.85	7.1	17,862	0.04%
2023/08/18	196	38.91	131	38.02	37.60	65	18,033	0.36%	大買/大賣/
2023/08/17	38.8	38.82	15	38.91	39.15	23.8	17,727	0.13%
2023/08/16	26.2	38.09	112	37.84	38.20	-85.9	17,444	-0.49%	大賣/
2023/08/15	3	36.68	0	0.00	36.90	3	17,176	0.02%
2023/08/14	5	36.35	14	35.90	35.65	-9	17,247	-0.05%
2023/08/11	4	36.84	24	37.20	36.90	-20	17,764	-0.11%
2023/08/10	14.2	36.09	11	36.19	35.95	3.2	17,667	0.02%
2023/08/09	24	37.63	8	37.29	37.50	16	17,490	0.09%
2023/08/08	8.1	36.88	71	37.73	36.50	-62.9	17,362	-0.36%
2023/08/07	8.1	36.82	10	37.35	37.40	-1.9	17,270	-0.01%
2023/08/04	42	36.40	28.2	36.86	37.30	13.8	17,126	0.08%
2023/08/02	75	37.65	43	37.59	36.35	32	17,159	0.19%
2023/08/01	11	36.55	25	36.80	36.55	-14	16,528	-0.08%
2023/07/31	56.5	35.77	12	35.87	35.35	44.5	16,231	0.27%
2023/07/28	12.2	35.71	15	35.67	36.70	-2.8	15,898	-0.02%
2023/07/27	12	34.97	61	35.26	35.25	-49	15,663	-0.31%
2023/07/26	6	34.89	3	34.73	34.20	3	15,724	0.02%
2023/07/25	3	35.25	51	35.16	35.10	-48	16,067	-0.30%
2023/07/24	18	34.32	2	34.18	34.55	16	16,068	0.10%
2023/07/21	17	34.64	9	34.92	35.05	8	16,015	0.05%
2023/07/20	5	35.27	3.2	35.09	35.40	1.8	16,035	0.01%
2023/07/19	24.1	33.30	4	33.34	33.05	20.1	15,884	0.13%
2023/07/18	4	35.30	15	35.57	34.25	-11	15,900	-0.07%
2023/07/17	5.1	35.27	4	35.78	35.35	1.1	15,865	0.01%
2023/07/14	5	34.54	10	34.62	34.85	-5	15,878	-0.03%
2023/07/13	7	34.71	4	34.68	34.10	3	15,907	0.02%
2023/07/12	2	34.95	2	34.58	34.50	0	15,963	0.00%
2023/07/11	11	35.57	102.2	35.63	35.00	-91.2	16,501	-0.55%	大賣/
2023/07/10	1.1	35.01	0	0.00	35.00	1.1	16,893	0.01%
2023/07/07	4.2	35.15	10	35.09	35.05	-5.8	16,944	-0.03%
2023/07/06	97	36.45	24.1	36.14	35.75	73	16,811	0.43%
2023/07/05	120.5	36.96	69	37.02	37.45	51.5	16,687	0.31%	大買/
2023/07/04	10.1	34.28	41	36.30	36.75	-30.9	15,281	-0.20%
2023/07/03	98.2	34.20	101	33.61	33.45	-2.8	14,893	-0.02%	大賣/
2023/06/30	8.3	32.20	2	31.85	32.70	6.3	14,563	0.04%
2023/06/29	4.2	30.97	8	31.49	31.65	-3.8	14,446	-0.03%
2023/06/28	2	31.10	3	30.72	30.65	-1	14,547	-0.01%
2023/06/27	24	30.82	6.1	30.56	30.55	18	14,836	0.12%
2023/06/26	3	31.02	18.3	31.01	31.00	-15.3	15,116	-0.10%
2023/06/21	2	31.43	10	31.65	31.65	-8	16,214	-0.05%
2023/06/20	20.2	31.20	0	0.00	31.50	20.2	18,262	0.11%
2023/06/19	1	31.40	2.5	31.23	31.20	-1.5	19,040	-0.01%
2023/06/16	47	31.16	2.8	31.08	31.05	44.2	19,681	0.22%
2023/06/15	3	31.10	2.8	31.10	31.35	0.2	19,785	0.00%
2023/06/14	6	31.04	1	31.15	31.00	5	19,886	0.03%
2023/06/13	62	30.99	25	31.18	30.95	37	20,017	0.18%
2023/06/12	16	31.45	3	31.37	30.85	13	20,322	0.06%
2023/06/09	4	31.33	4	31.05	31.60	0	20,295	0.00%
2023/06/08	9	31.14	2	31.30	31.05	7	20,356	0.03%
2023/06/07	24.1	31.25	10	31.28	31.15	14.1	20,440	0.07%
2023/06/06	62.2	32.81	87	33.04	31.95	-24.8	20,090	-0.12%
2023/06/05	13	34.31	0	0.00	35.50	13	18,963	0.07%
2023/06/02	0	0.00	5	32.00	32.30	-5	18,786	-0.03%
2023/06/01	4	28.93	2	29.25	29.40	2	18,659	0.01%
2023/05/31	2	28.78	0.1	29.05	28.90	1.9	18,575	0.01%
2023/05/30	2	28.85	1	29.00	28.85	1	18,482	0.01%
2023/05/29	1	28.70	5	28.65	28.70	-4	18,362	-0.02%
2023/05/26	2.2	27.93	0	0.00	27.65	2.2	18,216	0.01%
2023/05/25	15	28.50	19	28.49	28.20	-4	18,100	-0.02%
2023/05/24	51	29.19	52	29.48	29.45	-1	17,831	-0.01%
2023/05/23	5	28.85	18.1	28.85	28.95	-13.1	17,510	-0.07%
2023/05/22	1	28.10	2	28.10	28.15	-1	17,279	-0.01%
2023/05/19	120.2	27.35	8	27.62	27.20	112.2	17,177	0.65%	大買/鉅額交易
2023/05/18	109.2	27.72	3	27.75	27.50	106.2	17,031	0.62%	大買/鉅額交易
2023/05/17	137	28.38	43	30.13	27.95	94	16,818	0.56%	大買/
2023/05/16	4	29.10	32	29.02	28.65	-28	16,128	-0.17%
2023/05/15	1	29.00	12	28.70	28.25	-11	15,914	-0.07%
2023/05/12	0	0.00	4	28.80	28.90	-4	15,819	-0.03%
2023/05/11	3.3	27.56	18	27.56	27.60	-14.7	15,633	-0.09%
2023/05/10	0	0.00	1	28.70	28.70	-1	15,490	-0.01%
2023/05/09	5	28.55	3	28.75	28.30	2	15,422	0.01%
2023/05/08	57	28.77	20	28.87	29.05	37	15,075	0.25%
2023/05/05	0.2	27.70	0	0.00	27.55	0.2	14,817	0.00%
2023/05/04	9.2	27.38	0	0.00	27.30	9.2	14,790	0.06%
2023/05/03	1.2	27.41	0	0.00	27.80	1.2	14,691	0.01%
2023/05/02	4	28.55	50	28.20	27.90	-46	14,583	-0.32%
2023/04/28	36	28.77	10.2	28.74	28.35	25.8	14,402	0.18%
2023/04/26	2	27.30	1	27.30	27.45	1	13,822	0.01%
2023/04/25	2.1	27.31	3	27.35	27.50	-0.9	13,773	-0.01%
2023/04/24	3	28.02	1	28.10	28.20	2	13,620	0.01%
2023/04/21	5.2	27.39	3.2	27.26	27.15	2	13,523	0.01%
2023/04/20	8	28.75	7	28.83	28.05	1	13,359	0.01%
2023/04/19	5	28.96	3	28.93	29.15	2	13,065	0.02%
2023/04/18	0.2	27.10	39	28.07	27.55	-38.8	12,729	-0.30%
2023/04/17	102.2	27.89	79	27.75	27.80	23.2	12,594	0.18%	大買/
2023/04/14	71.2	29.01	13	29.70	28.45	58.2	12,356	0.47%
2023/04/13	28	28.39	15	28.37	28.45	13	11,708	0.11%
2023/04/12	37	27.64	19	27.75	27.90	18	11,113	0.16%
2023/04/11	3	27.23	0	0.00	27.30	3	10,935	0.03%
2023/04/10	43	28.03	36	27.58	27.60	7	10,778	0.06%
2023/04/07	16	26.79	10	26.75	26.75	6	10,380	0.06%
2023/04/06	17	27.17	48	27.24	27.25	-31	10,281	-0.30%
2023/03/31	9	26.56	11	26.63	26.65	-2	9,952	-0.02%
2023/03/30	26	26.43	19	26.65	26.80	7	9,795	0.07%
2023/03/29	21	26.53	16	26.41	26.35	5	9,680	0.05%
2023/03/28	30.1	26.52	14	26.26	26.30	16.1	9,525	0.17%
2023/03/27	76	27.75	75.1	27.63	27.35	0.9	9,203	0.01%
2023/03/24	62	27.82	56	27.92	28.00	6	8,878	0.07%
2023/03/23	130	27.46	131.2	27.34	27.55	-1.2	7,866	-0.02%	大買/大賣/
2023/03/22	36	25.47	128	25.87	26.75	-92	5,732	-1.60%	大賣/
2023/03/21	2	23.48	0	0.00	24.35	2	4,907	0.04%
2023/03/20	10	21.80	9	21.47	22.15	1	4,181	0.02%
2023/03/17	17	21.59	11.4	21.70	21.55	5.6	4,058	0.14%
2023/03/16	36	21.81	16	21.88	21.70	20	3,922	0.51%
2023/03/15	71	21.89	11	22.00	21.90	60	3,765	1.59%
2023/03/14	1	20.85	0	0.00	20.70	1	3,442	0.03%
2023/03/13	4	20.20	3	20.12	20.50	1	3,491	0.03%
2023/03/10	9	21.08	11	20.50	21.00	-2	3,717	-0.05%
2023/03/09	6	20.25	3	19.90	20.15	3	3,635	0.08%
2023/03/08	0	0.00	6	19.85	19.85	-6	3,570	-0.17%
2023/03/06	3	19.85	0	0.00	19.80	3	3,550	0.08%
2023/03/03	0	19.25	1	19.40	19.25	-1	3,533	-0.03%
2023/03/01	1	19.30	2	19.45	19.45	-1	3,520	-0.03%
2023/02/24	1	19.15	0	0.00	19.10	1	3,526	0.03%
2023/02/23	0	0.00	1	19.05	19.05	-1	3,634	-0.03%
2023/02/21	1	19.20	0	0.00	19.20	1	3,674	0.03%
2023/02/20	2	19.15	0	0.00	19.25	2	3,722	0.05%
2023/02/16	0	0.00	2	18.90	19.00	-2	3,760	-0.05%
2023/02/15	1	18.75	1	19.05	18.70	0	3,843	0.00%
2023/02/14	1	18.75	2	19.00	18.80	-1	3,817	-0.03%
2023/02/13	0	0.00	3	18.88	18.85	-3	3,896	-0.08%
2023/02/10	6	18.68	0	0.00	18.60	6	4,006	0.15%
2023/02/09	0	0.00	12	18.56	18.55	-12	4,083	-0.29%
2023/02/08	0	0.00	1	18.80	18.75	-1	4,262	-0.02%
2023/02/07	1	19.00	0	0.00	18.85	1	4,447	0.02%
2023/02/06	3	18.63	5	18.81	18.70	-2	4,726	-0.04%
2023/02/02	2	18.48	0	0.00	18.50	2	4,906	0.04%
2023/01/30	2	17.75	0	0.00	17.80	2	5,019	0.04%
2023/01/16	1	17.50	0	0.00	17.35	1	5,167	0.02%
2023/01/13	3	17.83	0	0.00	17.60	3	5,213	0.06%
2023/01/09	1	17.75	1	17.80	17.75	0	5,558	0.00%
2023/01/06	1	17.65	0	0.00	17.70	1	5,606	0.02%
2023/01/04	1	18.05	0	0.00	17.95	1	5,685	0.02%
2023/01/03	31	17.80	30	17.95	17.90	1	5,710	0.02%
2022/12/29	1	18.30	0	0.00	18.35	1	5,747	0.02%
2022/12/28	1	18.25	0	0.00	18.15	1	5,802	0.02%
2022/12/26	10	17.75	11	18.36	18.50	-1	5,908	-0.02%
2022/12/23	11	17.80	10	17.90	17.90	1	5,876	0.02%
2022/12/21	0	0.00	4	17.90	17.85	-4	5,918	-0.07%
2022/12/20	2	18.30	0	0.00	17.80	2	5,933	0.03%
2022/12/19	3	18.35	0	0.00	18.30	3	5,925	0.05%
2022/12/16	9	18.97	0	0.00	18.90	9	5,886	0.15%
2022/12/15	0	0.00	25	19.27	19.55	-25	5,836	-0.43%
2022/12/13	0	0.00	5	19.20	18.90	-5	5,729	-0.09%
2022/12/12	3	18.98	5	18.85	19.05	-2	5,746	-0.03%
2022/12/09	1	19.25	0	0.00	19.05	1	5,803	0.02%
2022/12/08	0	0.00	1	19.35	19.40	-1	5,866	-0.02%
2022/12/06	7	19.37	9	19.33	19.05	-2	6,314	-0.03%
2022/12/05	1	19.10	7.2	19.24	19.20	-6.2	6,362	-0.10%
2022/12/02	21	19.83	10	19.80	19.85	11	6,552	0.17%
2022/12/01	6	18.94	4	18.99	19.05	2	6,514	0.03%
2022/11/30	3	18.05	0	0.00	18.05	3	6,424	0.05%
2022/11/29	4	18.15	0	0.00	18.10	4	6,396	0.06%
2022/11/28	0	0.00	1	17.90	17.85	-1	6,334	-0.02%
2022/11/25	2	18.25	15	18.10	18.10	-13	6,304	-0.21%
2022/11/24	2	17.90	0	0.00	17.95	2	6,217	0.03%
2022/11/23	0	0.00	1	17.75	17.75	-1	6,138	-0.02%
2022/11/22	15	18.10	0	0.00	17.95	15	6,105	0.25%
2022/11/21	2	18.05	3	18.40	18.35	-1	6,049	-0.02%
2022/11/17	2	17.98	0	0.00	17.95	2	5,887	0.03%
2022/11/16	5	18.05	5	17.90	17.75	0	5,843	0.00%
2022/11/15	0	0.00	1	18.50	18.30	-1	5,767	-0.02%
2022/11/11	0	0.00	2	18.90	18.55	-2	5,684	-0.04%
2022/11/09	2	19.00	1	18.85	19.00	1	5,579	0.02%
2022/11/08	5	19.15	7	18.94	19.00	-2	5,488	-0.04%
2022/11/07	5	19.50	0	0.00	19.10	5	5,360	0.09%
2022/11/04	30	19.12	30	19.29	19.30	0	5,225	0.00%
2022/11/03	2	18.58	0	0.00	18.80	2	5,022	0.04%
2022/11/02	10	19.40	23.1	18.68	18.80	-13.1	4,812	-0.27%
2022/11/01	10	18.70	5	18.33	18.70	5	4,474	0.11%
2022/10/28	2	17.85	2	17.63	17.35	0	4,242	0.00%
2022/10/25	1	17.65	1	17.65	17.60	0	4,058	0.00%
2022/10/24	0	0.00	1	18.20	17.80	-1	4,007	-0.02%
2022/10/21	1	17.00	0	0.00	17.00	1	3,889	0.03%
2022/10/20	5	18.10	17	18.04	17.50	-12	3,828	-0.31%
2022/10/19	10	17.35	0	0.00	17.45	10	3,618	0.28%
2022/10/18	1	17.90	0	0.00	17.70	1	3,549	0.03%
2022/10/17	5	17.74	0	0.00	18.20	5	3,478	0.14%
2022/10/14	0	0.00	5	18.00	18.00	-5	3,377	-0.15%
2022/10/13	54	17.68	562	16.70	16.75	-508	3,314	-15.33%	大賣/鉅額交易
2022/10/12	230	17.87	1	17.80	18.15	229	3,232	7.08%	大買/鉅額交易
2022/10/11	3	17.30	0	0.00	17.60	3	3,191	0.09%
2022/10/07	280	17.94	9	17.95	17.95	271	3,163	8.57%	大買/鉅額交易
2022/10/05	0	0.00	3	18.10	17.65	-3	3,084	-0.10%
2022/09/29	3	16.80	1	16.90	16.80	2	2,836	0.07%
2022/09/28	1	16.30	0	0.00	16.40	1	2,791	0.04%
2022/09/27	3	16.30	0	0.00	16.95	3	2,767	0.11%
2022/09/26	0	0.00	1	16.25	16.20	-1	2,733	-0.04%
2022/09/22	1	17.25	1	17.25	17.35	0	2,681	0.00%
2022/09/21	2	17.00	2	16.85	16.85	0	2,643	0.00%
2022/09/20	5	17.21	1	17.30	17.25	4	2,612	0.15%
2022/09/19	4	17.20	1	16.85	16.80	3	2,547	0.12%
2022/09/16	4	17.43	1	17.30	17.30	3	2,490	0.12%
2022/09/15	5	18.12	8	18.17	17.85	-3	2,403	-0.12%
2022/09/14	55	18.45	52	18.59	18.20	3	2,290	0.13%
2022/09/13	2	18.05	1	17.90	17.95	1	1,901	0.05%
2022/09/12	9	17.87	8	17.91	17.85	1	1,695	0.06%
2022/09/08	24	17.82	31	17.83	18.00	-7	1,559	-0.45%
2022/09/07	10	17.26	3	17.82	17.90	7	1,181	0.59%
2022/09/06	0	0.00	13	16.72	16.75	-13	709	-1.83%
2022/09/05	0	15.35	0	0.00	15.25	0	510	0.01%
2022/08/29	3	15.33	0	0.00	15.30	3	506	0.59%
2022/08/16	0	15.15	0	0.00	15.05	0	410	0.01%
2022/08/11	0	0.00	1	14.90	14.95	-1	384	-0.26%
2022/08/02	0	14.30	0	0.00	14.20	0	363	0.01%
2022/07/15	0	14.35	0	0.00	14.45	0	357	0.00%
2022/07/12	0	14.10	0	0.00	13.90	0	371	0.00%
2022/07/11	0	14.26	0	0.00	14.25	0	374	0.00%
2022/07/05	0	14.30	0	0.00	14.20	0	375	0.01%
2022/07/04	0	14.25	0	0.00	14.15	0	374	0.00%
2022/07/01	0	14.50	0	0.00	13.90	0	396	0.00%
2022/06/28	1	15.10	0	0.00	15.10	1	383	0.26%
2022/06/27	0	0.00	1	15.30	15.25	-1	386	-0.26%
2022/06/24	1	15.10	1	15.20	15.10	0	384	0.00%
2022/06/22	0	0.00	11	14.75	14.75	-11	380	-2.89%
2022/06/21	1	15.10	0	0.00	15.10	1	381	0.26%
2022/06/20	6	14.70	0	0.00	14.65	6	382	1.57%
2022/06/16	5	15.40	1	15.65	15.30	4	379	1.05%
2022/06/15	0	0.00	1	15.65	15.55	-1	380	-0.26%
2022/06/14	1.1	15.45	0	0.00	15.50	1.1	381	0.28%
2022/06/13	1	15.70	0	0.00	15.50	1	381	0.26%
2022/06/08	0	0.00	1	15.85	15.80	-1	383	-0.26%
2022/06/07	0	15.85	0	0.00	15.75	0	387	0.01%
2022/06/06	0	0.00	7	15.80	15.80	-7	388	-1.80%
2022/06/02	0	0.00	13	15.77	15.70	-13	397	-3.27%
2022/06/01	1	15.75	13	15.78	15.70	-12	406	-2.95%
2022/05/31	0	0.00	5	15.60	15.60	-5	405	-1.23%
2022/05/26	3	15.50	105	15.45	15.40	-102	409	-24.88%	大賣/鉅額交易
2022/05/25	0	15.50	27	15.45	15.50	-27	413	-6.52%
2022/05/23	0	0.00	47	15.46	15.50	-47	425	-11.05%
2022/05/12	38	14.99	0	0.00	14.65	38	466	8.15%
2022/05/11	9	14.95	0	0.00	15.10	9	480	1.87%
2022/05/10	24	14.93	35	15.06	15.15	-11	504	-2.18%
2022/05/09	125	15.24	0	0.00	15.15	125	506	24.67%	大買/鉅額交易
2022/05/03	0	0.00	3	15.75	15.75	-3	521	-0.57%
2022/04/29	2	15.65	0	0.00	15.60	2	525	0.38%
2022/04/27	15	15.40	27	15.46	15.50	-12	534	-2.25%
2022/04/26	0	0.00	4	15.80	15.80	-4	528	-0.76%
2022/04/25	0	0.00	69	15.83	15.75	-69	536	-12.86%
2022/04/21	12	16.30	0	0.00	16.30	12	545	2.20%
2022/04/07	10	16.05	10	16.00	16.00	0	635	0.00%
2022/03/29	1	16.05	0	0.00	16.00	1	752	0.13%
2022/03/23	0	0.00	20	16.20	16.25	-20	756	-2.65%
2022/03/17	1	16.10	0	0.00	16.20	1	800	0.12%
2022/03/16	15	15.71	1	15.75	15.90	14	803	1.74%
2022/03/15	42	15.85	0	0.00	15.80	42	823	5.10%
2022/03/14	30	16.00	0	0.00	16.05	30	828	3.62%
2022/03/07	4	16.28	0	0.00	16.05	4	836	0.48%
2022/03/04	27	16.59	0	0.00	16.55	27	834	3.24%
2022/03/03	1	16.60	0	0.00	16.65	1	841	0.12%
2022/02/24	0	16.90	1	16.45	16.30	-1	853	-0.12%
2022/02/23	0	0.00	5	16.85	16.90	-5	852	-0.59%
2022/02/14	10	16.80	0	0.00	16.90	10	932	1.07%
2022/02/11	0	0.00	2	17.20	17.10	-2	930	-0.22%
2022/02/10	10	16.90	1	16.90	16.80	9	909	0.99%
2022/02/07	2	15.93	0	0.00	16.10	2	891	0.22%
2022/01/21	1	16.10	0	0.00	16.10	1	896	0.11%
2022/01/19	1	16.45	0	0.00	16.40	1	900	0.11%
2022/01/18	0	0.00	1	16.70	16.60	-1	903	-0.11%
2022/01/14	0	16.10	0	0.00	16.10	0	900	0.00%
2022/01/11	1	16.45	0	0.00	16.40	1	899	0.11%
2022/01/07	4	16.80	0	0.00	16.85	4	883	0.45%
2022/01/04	4	17.25	8	17.16	17.40	-4	851	-0.47%
2022/01/03	0.1	16.95	0	0.00	16.95	0.1	823	0.01%
2021/12/29	4	17.20	0	0.00	17.15	4	826	0.48%
2021/12/13	0	0.00	0.2	16.80	17.10	-0.2	723	-0.02%
2021/11/30	0	0.00	13	16.82	16.70	-13	715	-1.82%
2021/11/26	4	16.76	1	16.50	16.50	3	710	0.42%
2021/11/17	2	17.08	2	17.10	17.00	0	686	0.00%
2021/11/16	0	0.00	1	16.70	16.70	-1	666	-0.15%
2021/11/15	1	17.10	0	0.00	16.70	1	668	0.15%
2021/11/12	0	16.60	20	16.70	16.80	-20	675	-2.96%
2021/11/11	0	0.00	1	16.31	16.40	-1	670	-0.16%
2021/11/10	0	0.00	15	16.42	16.35	-15	680	-2.20%
2021/11/04	0	16.40	0	0.00	16.40	0	761	0.00%
2021/11/02	1	16.65	0	0.00	16.20	1	840	0.12%
2021/10/29	0	0.00	0.1	16.45	16.20	-0.1	949	-0.01%
2021/10/27	0	0.00	1	16.15	16.25	-1	957	-0.10%
2021/10/20	0.1	15.85	1	15.50	15.60	-0.9	1,208	-0.07%
2021/10/19	1	15.60	0	0.00	15.65	1	1,246	0.08%
2021/10/06	0	0.00	125	15.07	14.90	-125	1,700	-7.35%	大賣/鉅額交易
2021/10/04	19	15.49	154	14.98	14.90	-135	1,898	-7.11%	大賣/鉅額交易
2021/10/01	5	15.90	0	0.00	15.65	5	1,930	0.26%
2021/09/29	226	15.98	0	0.00	15.95	226	2,005	11.27%	大買/鉅額交易
2021/09/27	26	16.55	3	16.50	16.45	23	2,163	1.06%
2021/09/24	18	16.23	14	16.35	16.30	4	2,198	0.18%
2021/09/22	15	16.00	0	0.00	16.00	15	2,243	0.67%
2021/09/15	5	16.10	0	0.00	16.05	5	2,371	0.21%
2021/09/13	10	16.25	0	0.00	16.20	10	2,673	0.37%
2021/09/02	0	0.00	1	17.15	17.10	-1	2,830	-0.04%
2021/08/16	0	0.00	5	16.57	16.50	-5	2,939	-0.17%
2021/08/13	2	16.75	5	17.10	16.80	-3	2,937	-0.10%
2021/08/12	0	0.00	3	17.15	17.40	-3	2,917	-0.10%
2021/08/11	0	0.00	1	17.55	17.25	-1	2,930	-0.03%
2021/08/09	10	18.10	1	18.05	18.05	9	2,958	0.30%
2021/08/06	1	18.75	1	19.00	18.75	0	2,951	0.00%
2021/08/05	2	19.20	1	19.60	19.25	1	2,943	0.03%
2021/08/04	1	19.10	0	0.00	19.10	1	2,909	0.03%
2021/07/29	1	19.30	0	0.00	19.25	1	3,002	0.03%
2021/07/28	0.2	19.00	5	19.00	19.35	-4.9	3,018	-0.16%
2021/07/27	6	20.53	0	0.00	20.20	6	3,059	0.20%
2021/07/26	0	0.00	4	20.59	20.70	-4	3,114	-0.13%
2021/07/23	1	20.40	0	0.00	20.10	1	3,404	0.03%
2021/07/22	3	19.77	0	0.00	20.10	3	3,434	0.09%
2021/07/21	0	0.00	5	19.33	19.15	-5	3,477	-0.14%
2021/07/20	4	19.86	5	19.97	19.90	-1	3,496	-0.03%
2021/07/16	0	0.00	1	20.20	20.10	-1	3,887	-0.03%
2021/07/15	4	20.28	0	0.00	20.35	4	3,961	0.10%
2021/07/14	0	0.00	0.2	20.50	20.45	-0.2	4,053	0.00%
2021/07/13	5	20.40	12	20.96	19.95	-7	4,109	-0.17%
2021/07/12	7	20.40	14	20.21	20.30	-7	4,051	-0.17%
2021/07/09	0	0.00	2	19.70	19.55	-2	3,959	-0.05%
2021/07/08	1	19.65	0	0.00	19.85	1	3,978	0.03%
2021/07/07	0	0.00	1	19.55	19.20	-1	4,017	-0.02%
2021/07/06	2	20.03	0	0.00	19.65	2	4,113	0.05%
2021/07/05	2	20.00	1	19.85	19.95	1	4,146	0.02%
2021/07/02	1	19.45	0	0.00	19.35	1	4,104	0.02%
2021/07/01	1	19.00	0	0.00	18.85	1	4,254	0.02%
2021/06/30	1	19.25	1	19.15	19.25	0	4,270	0.00%
2021/06/29	1	19.50	0	0.00	19.05	1	4,291	0.02%
2021/06/28	0	0.00	6	19.38	19.30	-6	4,334	-0.14%
2021/06/25	3	19.73	3	19.23	19.20	0	4,372	0.00%
2021/06/24	3	19.65	0	0.00	19.60	3	4,372	0.07%
2021/06/23	5	19.76	13	19.86	19.95	-8	4,363	-0.18%
2021/06/22	6	19.29	6	19.30	19.10	0	4,258	0.00%
2021/06/21	3	18.50	2	18.25	19.55	1	4,263	0.02%
2021/06/18	0	0.00	1	18.90	18.90	-1	4,428	-0.02%
2021/06/17	16	17.88	38	18.20	18.30	-22	4,760	-0.46%
2021/06/16	1	18.10	1	18.00	18.00	0	5,225	0.00%
2021/06/15	65	17.79	72	18.00	17.95	-7	5,306	-0.13%
2021/06/11	26	17.85	1	18.15	17.85	25	5,529	0.45%
2021/06/04	20	17.80	0	0.00	17.65	20	6,048	0.33%
2021/05/31	0	0.00	17	17.41	17.35	-17	6,100	-0.28%
2021/05/28	0	0.00	57	17.19	17.20	-57	6,125	-0.93%
2021/05/27	75	16.70	4	17.00	17.00	71	6,137	1.16%
2021/05/19	0	0.00	35	16.02	16.00	-35	6,356	-0.55%
2021/05/18	1	15.20	1	15.30	15.80	0	6,355	0.00%
2021/05/17	2	14.57	0	0.00	14.45	2	6,327	0.03%
2021/05/14	37	15.69	1	16.35	15.70	36	6,299	0.57%
2021/05/13	2	15.50	1	15.60	15.85	1	6,295	0.02%
2021/05/07	1	18.45	178	18.36	18.60	-177	6,169	-2.87%	大賣/鉅額交易
2021/05/06	1	17.90	1	17.70	17.80	0	6,212	0.00%
2021/05/05	72	18.00	73	18.32	18.00	-1	6,214	-0.02%
2021/05/04	224	18.46	535	18.00	18.10	-311	6,179	-5.03%	大買/大賣/鉅額交易
2021/05/03	111	19.89	10	19.35	19.05	101	6,082	1.66%	大買/鉅額交易
2021/04/29	117	20.64	33	21.24	20.50	84	5,987	1.40%	大買/
2021/04/28	2	21.03	0	0.00	21.00	2	5,612	0.04%
2021/04/27	1	21.00	191	20.89	21.00	-190	5,568	-3.41%	大賣/鉅額交易
2021/04/26	65	20.50	55	20.45	20.40	10	5,476	0.18%
2021/04/23	54	20.62	1	20.45	20.70	53	5,424	0.98%
2021/04/22	227.1	21.60	6	21.70	21.00	221.1	5,370	4.12%	大買/鉅額交易
2021/04/21	0	0.00	50	20.89	21.10	-50	5,014	-1.00%
2021/04/20	4	21.10	62	21.03	20.60	-58	4,902	-1.18%
2021/04/19	0	0.00	62	20.72	20.55	-62	4,803	-1.29%
2021/04/16	0	0.00	108	20.19	20.20	-108	4,730	-2.28%	大賣/鉅額交易
2021/04/15	1	19.75	26	19.75	19.70	-25	4,667	-0.54%
2021/04/14	100	19.27	103	18.95	19.10	-3	4,701	-0.06%	大賣/
2021/04/13	199	20.09	0	0.00	19.55	199	4,846	4.11%	大買/鉅額交易
2021/04/12	181	20.48	0	0.00	20.25	181	4,840	3.74%	大買/鉅額交易
2021/04/09	85	19.91	0	0.00	19.95	85	4,755	1.79%
2021/04/08	21	20.25	3	19.90	20.00	18	4,720	0.38%
2021/04/07	9	19.73	10	20.15	20.15	-1	4,651	-0.02%
2021/04/06	31	19.18	0	0.00	19.20	31	4,490	0.69%
2021/03/29	2	19.05	0	0.00	19.00	2	4,471	0.04%
2021/03/26	10	19.00	0	0.00	19.05	10	4,443	0.23%
2021/03/25	41	19.03	2	19.30	18.90	39	4,401	0.89%
2021/03/24	19	19.34	14	19.27	19.15	5	4,309	0.12%
2021/03/23	0	0.00	5	20.09	19.45	-5	4,205	-0.12%
2021/03/22	7	20.83	1	21.00	20.75	6	3,963	0.15%
2021/03/19	1	19.95	0.1	19.90	21.15	0.9	3,608	0.02%
2021/03/18	0	0.00	4	19.54	19.25	-4	3,134	-0.13%
2021/03/17	7.1	19.50	0	0.00	19.55	7.1	3,085	0.23%
2021/03/15	0	0.00	1	19.10	19.05	-1	2,842	-0.04%
2021/03/12	9	19.18	15	19.19	18.95	-6	2,795	-0.21%
2021/03/11	3	18.10	3	18.05	18.40	0	2,585	0.00%
2021/03/04	0	0.00	8	18.00	17.95	-8	2,557	-0.31%
2021/03/02	1	17.85	1	17.40	17.40	0	2,576	0.00%
2021/02/26	1	17.55	0	0.00	17.75	1	2,583	0.04%
2021/02/25	1	18.20	0	0.00	17.75	1	2,587	0.04%
2021/02/19	0	0.00	1	17.50	17.55	-1	2,422	-0.04%
2021/02/17	0	0.00	31	16.90	16.90	-31	2,411	-1.29%
2021/02/05	0	0.00	1	16.70	16.55	-1	2,405	-0.04%
2021/01/28	31	17.30	0	0.00	16.70	31	2,482	1.25%
2021/01/26	0	0.00	64	16.27	16.30	-64	2,436	-2.63%
2021/01/25	0	0.00	28	16.50	16.40	-28	2,446	-1.14%
2021/01/22	0	0.00	73	16.48	16.35	-73	2,459	-2.97%
2021/01/21	16	16.35	110	16.23	16.25	-94	2,469	-3.81%	大賣/
2021/01/20	8	16.55	0	0.00	16.45	8	2,477	0.32%
2021/01/18	54	17.03	14	17.30	17.30	40	2,499	1.60%
2021/01/15	67	17.23	0	0.00	17.10	67	2,525	2.65%
2021/01/14	30	17.60	0	18.00	17.60	30	2,515	1.19%
2021/01/13	31	17.44	0	0.00	17.35	31	2,567	1.21%
2021/01/12	88	17.18	0	0.00	17.20	88	2,625	3.35%
2021/01/11	3	17.65	0	17.55	17.60	3	2,713	0.11%
2021/01/08	0	0.00	2	18.20	18.00	-2	2,921	-0.07%
2021/01/07	3	18.38	0	0.00	18.35	3	3,254	0.09%
2021/01/06	4	18.65	2	19.10	19.00	2	3,299	0.06%
2021/01/04	0	0.00	7	18.60	18.50	-7	3,161	-0.22%
2020/12/31	0	0.00	7	18.20	18.50	-7	3,217	-0.22%
2020/12/30	1	18.00	0	0.00	17.95	1	3,482	0.03%
2020/12/29	0	0.00	1	18.30	17.75	-1	3,531	-0.03%
2020/12/28	0	0.00	8	17.90	18.05	-8	3,514	-0.23%
2020/12/25	2	17.70	0	0.00	17.60	2	3,500	0.06%
2020/12/24	0	0.00	1	18.05	17.95	-1	3,481	-0.03%
2020/12/21	1	17.00	0	0.00	17.05	1	3,348	0.03%
2020/12/17	18	17.00	0	0.00	17.05	18	3,356	0.54%
2020/12/11	1	17.00	0	0.00	17.05	1	3,375	0.03%
2020/12/08	1	18.45	0	0.00	18.35	1	3,324	0.03%
2020/12/07	1	18.40	1	18.70	18.70	0	3,305	0.00%
2020/11/30	2	18.40	0	0.00	18.40	2	3,246	0.06%
2020/11/27	1	18.55	0	0.00	18.55	1	3,251	0.03%
2020/11/26	0	0.00	1	18.45	18.75	-1	3,326	-0.03%
2020/11/25	1	18.20	1	18.45	18.10	0	3,314	0.00%
2020/11/24	0	0.00	5	18.20	18.10	-5	3,335	-0.15%
2020/11/17	1	17.30	0	0.00	17.30	1	3,340	0.03%
2020/11/11	16	18.13	1	18.15	17.90	15	3,659	0.41%
2020/11/04	1	17.45	6	17.45	17.40	-5	3,672	-0.14%
2020/11/03	0	0.00	1	17.50	17.60	-1	3,743	-0.03%
2020/11/02	4	17.50	0	0.00	17.20	4	3,760	0.11%
2020/10/23	3	19.22	4	19.05	18.95	-1	4,222	-0.02%
2020/10/21	0	0.00	6	19.20	19.15	-6	4,385	-0.14%
2020/10/20	8	19.37	0	0.00	19.00	8	4,356	0.18%
2020/10/19	2	19.40	1	19.35	19.45	1	4,317	0.02%
2020/10/16	121	19.60	123	19.61	18.80	-2	4,208	-0.05%	大買/大賣/
2020/10/15	3	19.95	0	0.00	19.10	3	4,026	0.07%
2020/10/12	0	0.00	2	17.85	18.10	-2	3,556	-0.06%
2020/10/08	1	18.20	2	18.50	18.10	-1	3,520	-0.03%
2020/10/07	10	17.90	6	17.93	18.20	4	3,418	0.12%
2020/09/21	0	0.00	6	16.85	16.90	-6	3,210	-0.19%
2020/09/17	6	17.15	0	0.00	16.80	6	3,225	0.19%
2020/09/15	0	0.00	2	16.35	16.30	-2	3,176	-0.06%
2020/09/08	0	0.00	3	17.00	16.85	-3	3,182	-0.09%
2020/09/07	1	17.00	3	17.27	17.00	-2	3,188	-0.06%
2020/09/04	1	16.85	0	0.00	16.80	1	3,187	0.03%
2020/09/02	0	0.00	1	16.90	16.85	-1	3,373	-0.03%
2020/09/01	1	17.25	0	0.00	16.95	1	3,364	0.03%
2020/08/31	1	17.20	0	0.00	17.20	1	3,295	0.03%
2020/08/26	6	16.57	3	16.53	16.25	3	3,167	0.09%
2020/08/21	1	16.15	0	0.00	16.00	1	3,234	0.03%
2020/08/19	1	16.70	0	0.00	16.20	1	3,110	0.03%
2020/08/14	0	0.00	3	16.00	16.25	-3	2,873	-0.10%
2020/08/12	0	0.00	1	16.00	16.35	-1	2,815	-0.04%
2020/08/07	2	16.13	2	16.45	16.55	0	2,711	0.00%
2020/08/04	0	0.00	3	16.20	16.10	-3	2,546	-0.12%
2020/07/31	1	15.55	1	15.45	15.70	0	2,407	0.00%
2020/07/30	1	15.20	2	15.13	15.65	-1	2,356	-0.04%
2020/07/29	6	15.63	2	15.80	14.85	4	2,288	0.17%
2020/07/27	0	0.00	5	14.25	14.10	-5	1,940	-0.26%
2020/07/21	4	14.53	0	0.00	14.65	4	1,866	0.21%
2020/07/20	0	0.00	4	13.85	14.60	-4	1,798	-0.22%
2020/07/16	0	0.00	1	13.75	13.80	-1	1,727	-0.06%
2020/07/13	0	0.00	4	13.90	13.90	-4	1,772	-0.23%
2020/07/07	2	14.05	0	0.00	13.95	2	1,769	0.11%
2020/07/06	1	14.10	1	14.10	14.20	0	1,748	0.00%
2020/07/01	3	13.82	3	14.00	13.70	0	1,775	0.00%
2020/06/24	2	13.38	0	0.00	13.30	2	1,679	0.12%
2020/06/23	4	13.38	0	0.00	13.35	4	1,695	0.24%
2020/06/19	1	13.20	0	0.00	13.20	1	1,712	0.06%
2020/06/12	0	0.00	5	12.75	13.05	-5	1,762	-0.28%
2020/06/11	0	0.00	5	13.60	13.30	-5	1,778	-0.28%
2020/06/10	10	13.75	0	0.00	14.00	10	1,754	0.57%
2020/06/03	0	0.00	5	13.35	13.50	-5	1,567	-0.32%
2020/05/29	0	0.00	5	12.95	13.20	-5	1,554	-0.32%
2020/05/28	10	13.60	0	0.00	13.20	10	1,539	0.65%
2020/05/27	0	0.00	2	13.05	13.05	-2	1,450	-0.14%
2020/05/11	0	0.00	20	13.00	13.05	-20	1,396	-1.43%
2020/04/27	0	0.00	2	13.15	13.05	-2	1,362	-0.15%
2020/04/17	2	13.55	0	0.00	13.30	2	1,357	0.15%
2020/04/16	0	0.00	1	13.00	13.15	-1	1,295	-0.08%
2020/04/15	1	12.80	0	0.00	12.80	1	1,287	0.08%
2020/04/07	0	0.00	1	11.65	12.10	-1	1,211	-0.08%
2020/03/31	1	11.10	0	0.00	10.95	1	1,176	0.09%
2020/03/27	1	10.75	2	11.03	10.80	-1	1,164	-0.09%
2020/03/25	1	9.99	1	10.25	10.35	0	1,140	0.00%
2020/03/24	0	0.00	1	9.49	9.94	-1	1,123	-0.09%
2020/03/23	3	9.19	1	9.40	9.20	2	1,128	0.18%
2020/03/20	0	0.00	1	9.90	9.95	-1	1,103	-0.09%
2020/03/19	1	10.05	0	0.00	9.50	1	1,053	0.09%
2020/03/17	1	9.60	43	9.93	10.15	-42	1,024	-4.10%
2020/03/16	6	10.45	0	0.00	10.05	6	992	0.60%
2020/03/13	1	11.20	1	11.00	11.10	0	968	0.00%
2020/03/12	9	12.91	4	12.20	12.20	5	907	0.55%
2020/03/11	1	13.45	2	13.63	13.45	-1	870	-0.11%
2020/03/10	0	0.00	3	13.50	13.60	-3	877	-0.34%
2020/03/09	15	13.91	0	0.00	13.80	15	865	1.73%
2020/03/05	0	0.00	9	14.66	14.70	-9	874	-1.03%
2020/03/04	2	14.35	0	0.00	14.35	2	889	0.22%
2020/03/02	0	0.00	4	14.60	14.35	-4	896	-0.45%
2020/02/27	7	14.59	0	0.00	14.55	7	912	0.77%
2020/02/26	0	0.00	4	15.24	15.20	-4	923	-0.43%
2020/02/24	6	15.05	0	0.00	15.05	6	931	0.64%
2020/02/12	0	0.00	0.2	15.55	15.30	-0.2	958	-0.02%
2020/02/10	3	14.90	1	14.90	14.80	2	976	0.20%
2020/02/06	3	15.35	0	0.00	15.45	3	1,008	0.30%
2020/02/05	6	15.33	0	0.00	15.40	6	1,035	0.58%
2020/02/04	5	15.33	3	15.60	15.50	2	1,049	0.19%
2020/02/03	0	0.00	1	15.35	15.30	-1	1,020	-0.10%
2020/01/31	2	16.00	0	0.00	15.90	2	1,030	0.19%
2020/01/30	4	16.00	0	0.00	15.90	4	1,123	0.36%
2020/01/20	1	17.40	1	17.30	17.40	0	1,200	0.00%
2020/01/17	1	17.15	0	0.00	17.15	1	1,217	0.08%
2020/01/15	0	0.00	1	17.30	17.25	-1	1,398	-0.07%
2020/01/06	0	0.00	1	16.60	16.55	-1	1,408	-0.07%
2019/12/27	0	0.00	1	16.35	16.60	-1	1,439	-0.07%
2019/12/13	0	0.00	9	16.65	16.35	-9	1,763	-0.51%
2019/12/11	0	0.00	1	16.70	16.70	-1	1,749	-0.06%
2019/12/04	1	16.65	0	0.00	16.55	1	1,748	0.06%
2019/12/02	4	16.80	4	16.80	16.85	0	1,768	0.00%
2019/11/29	0	0.00	1	17.50	17.50	-1	1,755	-0.06%
2019/11/26	4	17.58	2	17.50	17.55	2	1,845	0.11%
2019/11/22	0	0.00	2	16.95	17.00	-2	1,812	-0.11%
2019/11/20	1	17.05	0	0.00	17.10	1	1,807	0.06%
2019/11/13	0	0.00	1	16.90	16.90	-1	1,811	-0.06%
2019/10/29	3	18.30	0	0.00	18.20	3	1,623	0.18%
2019/10/28	0	0.00	1	18.65	19.00	-1	1,527	-0.07%
2019/10/23	2	17.60	3	17.78	18.00	-1	1,397	-0.07%
2019/10/16	0	0.00	2	17.30	17.35	-2	1,267	-0.16%
2019/10/07	2	17.10	2	17.00	17.00	0	1,385	0.00%
2019/10/02	0	0.00	1	17.25	17.35	-1	1,327	-0.08%
2019/09/27	1	17.75	0	0.00	16.85	1	1,245	0.08%
2019/09/26	1	17.15	0	0.00	17.65	1	1,123	0.09%
2019/09/25	3	17.00	2	17.00	16.85	1	1,053	0.09%
2019/09/05	0	0.00	8	16.78	16.85	-8	906	-0.88%
2019/08/30	8	17.20	2	16.90	16.45	6	835	0.72%
2019/08/29	2	16.30	0	0.00	16.05	2	750	0.27%
2019/07/31	0	0.00	10	16.15	16.25	-10	763	-1.31%
2019/07/29	0	0.00	5	16.40	16.45	-5	801	-0.62%
2019/07/16	0	0.00	20	16.25	16.50	-20	1,068	-1.87%
2019/07/12	10	16.39	0	0.00	16.35	10	1,094	0.91%
2019/07/11	0	0.00	4	16.58	16.65	-4	1,094	-0.37%
2019/07/02	2	15.10	0	0.00	15.20	2	1,150	0.17%
2019/06/25	0	0.00	5	14.80	14.70	-5	1,575	-0.32%
2019/05/24	0	0.00	4	14.50	14.50	-4	1,817	-0.22%
2019/05/15	0	0.00	1	15.25	15.15	-1	2,032	-0.05%
2019/05/06	2	16.55	0	0.00	16.25	2	1,962	0.10%
2019/05/02	1	17.60	2	17.45	17.35	-1	1,912	-0.05%
2019/04/29	2	17.20	1	17.25	17.15	1	1,842	0.05%
2019/04/19	0	0.00	1	16.50	16.60	-1	1,533	-0.07%
2019/04/12	0	0.00	0.1	15.70	15.70	-0.1	1,400	-0.01%
2019/04/10	0	0.00	9	15.65	15.80	-9	1,394	-0.65%
2019/04/02	0	0.00	15	15.90	15.90	-15	1,291	-1.16%
2019/03/29	19	15.78	4	15.55	15.80	15	1,207	1.24%
2019/03/28	0	0.00	8	15.13	15.40	-8	975	-0.82%
2019/03/27	0	0.00	1	14.50	14.65	-1	892	-0.11%
2019/03/20	0	14.35	0	0.00	14.25	0	824	0.00%
2019/03/19	0	0.00	3	14.35	14.35	-3	836	-0.36%
2019/03/18	1	13.85	0	0.00	14.45	1	822	0.12%
2019/03/15	2	13.80	0	0.00	13.80	2	779	0.26%
2019/03/12	2	14.00	0	0.00	13.90	2	758	0.26%
2019/03/08	3	13.85	0	0.00	13.90	3	783	0.38%
2019/03/07	1	14.10	1	14.05	14.05	0	782	0.00%
2019/03/06	1	14.40	0	0.00	14.40	1	783	0.13%
2019/02/21	3	14.65	0	0.00	14.70	3	761	0.39%
2019/02/20	0	0.00	1	15.40	15.05	-1	735	-0.14%
2019/02/19	1	14.75	0	0.00	14.95	1	608	0.16%
2019/02/15	1	14.20	0	0.00	14.25	1	535	0.19%
2019/02/14	0	0.00	5	14.15	14.25	-5	537	-0.93%
2019/02/13	0	0.00	1	13.80	13.85	-1	525	-0.19%
2019/01/30	0	0.00	6	13.62	13.50	-6	516	-1.16%
2019/01/28	0	0.00	1	13.65	13.70	-1	532	-0.19%
2019/01/14	3	13.25	1	13.05	13.15	2	572	0.35%
2019/01/10	0	0.00	5	13.66	13.60	-5	570	-0.88%
2019/01/04	0	0.00	4	12.65	12.70	-4	570	-0.70%
2018/12/28	4	12.83	0	0.00	12.95	4	633	0.63%
2018/12/21	4	13.20	0	0.00	13.40	4	711	0.56%
2018/12/20	1	13.30	0	0.00	13.30	1	711	0.14%
2018/12/18	4	13.88	0	0.00	13.70	4	720	0.55%
2018/12/13	1	14.70	0	0.00	14.50	1	708	0.14%
2018/12/10	1	14.40	3	14.20	14.15	-2	706	-0.28%
2018/12/06	2	14.68	0	0.00	14.25	2	717	0.28%
2018/12/04	0	0.00	3	14.75	15.05	-3	733	-0.41%
2018/12/03	4	15.48	0	0.00	15.45	4	728	0.55%
2018/11/30	1	15.20	0	0.00	15.20	1	727	0.14%
2018/11/27	2	14.35	0	0.00	14.50	2	887	0.23%
2018/11/23	1	14.05	0	0.00	14.05	1	907	0.11%
2018/11/05	0	0.00	5	14.23	14.40	-5	1,008	-0.50%
2018/10/31	0	0.00	51	13.61	13.80	-51	999	-5.10%
2018/10/30	0	0.00	9	13.00	13.00	-9	998	-0.90%
2018/10/25	0	0.00	2	12.70	12.70	-2	1,015	-0.20%
2018/10/19	0	0.00	3	13.60	13.70	-3	1,105	-0.27%
2018/10/15	5	13.49	0	0.00	13.25	5	1,144	0.44%
2018/10/11	3	13.50	0	0.00	13.50	3	1,158	0.26%
2018/10/09	0	0.00	10	15.01	15.00	-10	1,135	-0.88%
2018/10/05	0	0.00	8	15.54	15.85	-8	1,299	-0.62%
2018/09/28	1	16.25	0	0.00	16.25	1	1,547	0.06%
2018/09/14	2	16.20	0	0.00	16.45	2	2,180	0.09%
2018/09/12	0	0.00	2	16.20	16.15	-2	2,322	-0.09%
2018/09/07	0	0.00	1	16.65	16.80	-1	2,499	-0.04%
2018/09/05	5	17.35	8	17.15	17.30	-3	2,891	-0.10%
2018/09/04	12	18.28	5	18.50	17.90	7	2,932	0.24%
2018/08/15	0	0.00	4	15.98	16.55	-4	5,064	-0.08%
2018/08/14	5	15.70	0	0.00	16.25	5	5,050	0.10%
2018/08/13	5	16.30	0	0.00	15.70	5	5,044	0.10%
2018/08/10	5	16.31	0	0.00	16.15	5	5,027	0.10%
2018/08/09	5	16.48	0	0.00	16.45	5	5,020	0.10%
2018/08/01	0	0.00	3	17.00	16.90	-3	5,005	-0.06%
2018/07/31	10	17.13	0	0.00	16.60	10	5,003	0.20%
2018/07/26	2	17.13	0	0.00	17.00	2	4,939	0.04%
2018/07/25	5	16.60	0	0.00	16.60	5	4,913	0.10%
2018/07/18	5	16.50	0	0.00	16.45	5	4,954	0.10%
2018/07/13	3	18.70	3	18.15	17.45	0	4,860	0.00%
2018/07/12	6	17.68	5	17.50	17.40	1	4,722	0.02%
2018/07/11	3	17.20	0	0.00	17.05	3	4,665	0.06%
2018/07/06	0	0.00	7	15.63	16.65	-7	4,487	-0.16%
2018/07/04	0	0.00	15	16.18	16.40	-15	4,385	-0.34%
2018/07/03	11	16.86	0	0.00	16.45	11	4,369	0.25%
2018/07/02	5	16.70	0	0.00	16.70	5	4,178	0.12%
2018/06/28	2	19.05	6	18.52	18.55	-4	4,151	-0.10%
2018/06/27	25	20.09	0	0.00	19.70	25	4,062	0.62%
2018/06/26	2	19.85	5	20.30	19.80	-3	4,032	-0.07%
2018/06/25	2	20.65	50	21.08	20.30	-48	3,948	-1.22%
2018/06/22	2	21.70	2	21.55	21.60	0	3,876	0.00%
2018/06/20	10	21.35	0	0.00	21.00	10	3,700	0.27%
2018/06/19	0	0.00	4	21.25	21.35	-4	3,653	-0.11%
2018/06/15	10	22.05	0	0.00	21.95	10	3,600	0.28%
2018/06/14	1	22.10	0	0.00	22.15	1	3,560	0.03%
2018/06/13	77	23.06	57	22.54	22.50	20	3,474	0.58%
2018/06/12	9	21.66	0	0.00	21.90	9	3,191	0.28%
2018/06/11	12	21.64	0	0.00	21.50	12	3,069	0.39%
2018/06/08	7	22.15	0	0.00	21.85	7	3,002	0.23%
2018/06/07	12	22.49	15	22.34	22.40	-3	2,933	-0.10%
2018/06/06	0	0.00	2	21.90	22.40	-2	2,543	-0.08%
2018/06/05	1	20.50	0	0.00	20.40	1	2,171	0.05%
2018/05/31	5	21.12	0	0.00	20.50	5	2,025	0.25%
2018/05/30	18	20.61	0	0.00	21.05	18	1,945	0.93%
2018/05/29	23	21.61	36	21.54	21.20	-13	1,859	-0.70%
2018/05/28	35	21.02	24	20.86	21.50	11	1,643	0.67%
2018/05/25	2	19.65	1	19.45	19.80	1	1,344	0.07%
2018/05/24	16	18.11	24	18.25	18.95	-8	1,103	-0.73%
2018/05/21	0	0.00	1	17.00	17.00	-1	952	-0.10%
2018/05/17	0	0.00	1	17.10	16.95	-1	945	-0.11%
2018/05/15	1	16.30	6	16.35	16.35	-5	940	-0.53%
2018/05/11	3	16.55	0	0.00	16.60	3	980	0.31%
2018/05/08	3	16.40	0	0.00	16.45	3	1,041	0.29%
2018/05/07	0	0.00	1	16.35	16.35	-1	1,048	-0.10%
2018/04/27	5	15.65	0	0.00	15.90	5	1,109	0.45%
2018/04/24	0	0.00	1	16.15	16.15	-1	1,091	-0.09%
2018/04/03	1	17.05	0	0.00	17.00	1	1,055	0.09%
2018/03/27	3	16.70	0	0.00	16.65	3	1,114	0.27%
2018/03/23	1	16.80	0	0.00	16.80	1	1,117	0.09%
2018/03/14	0	0.00	4	17.88	17.70	-4	1,106	-0.36%
2018/03/12	3	17.75	3	17.78	17.40	0	1,102	0.00%
2018/03/09	1	17.45	0	0.00	17.55	1	1,046	0.10%
2018/03/07	5	17.05	0	0.00	17.20	5	1,015	0.49%
2018/03/06	0	0.00	1	17.25	17.15	-1	1,008	-0.10%
2018/03/05	2	16.55	0	0.00	16.30	2	995	0.20%
2018/03/01	3	17.35	4	17.30	17.35	-1	981	-0.10%
2018/02/27	1	16.95	0	0.00	17.15	1	959	0.10%
2018/02/06	10	15.70	0	0.00	15.50	10	961	1.04%
2018/02/05	1	16.55	1	16.75	16.75	0	938	0.00%
2018/01/29	0	0.00	1	17.00	16.80	-1	925	-0.11%
2018/01/26	10	16.30	0	0.00	16.45	10	896	1.11%
2018/01/16	0	0.00	3	16.25	16.20	-3	1,163	-0.26%
2018/01/15	0	0.00	6	16.30	16.20	-6	1,184	-0.51%
2018/01/12	0	0.00	3	16.50	16.30	-3	1,190	-0.25%
2018/01/09	0	0.00	2	16.80	16.55	-2	1,305	-0.15%
2018/01/08	2	17.15	0	0.00	17.00	2	1,338	0.15%
2018/01/02	0	0.00	2	16.55	16.55	-2	1,323	-0.15%