毅嘉 (2402)-中國信託-高雄券商分點個股進出

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
33.40
漲跌
▲0.45
漲幅
+1.37%
成交量
1,534張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:14:30

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

毅嘉 (2402)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/17	1	33.45	0	0.00	33.40	1	4,662	0.02%
2024/05/15	0	0.00	3	32.92	32.85	-3	4,842	-0.06%
2024/05/14	2	33.08	1	33.30	33.10	1	4,869	0.02%
2024/05/13	3	33.13	1	33.40	32.90	2	4,893	0.04%
2024/05/10	1	33.40	0	0.00	33.80	1	4,982	0.02%
2024/05/09	2	33.90	0	0.00	33.80	2	4,961	0.04%
2024/05/08	4	34.30	13	34.58	34.65	-9	4,922	-0.18%
2024/05/07	1	33.50	4	33.88	33.70	-3	4,868	-0.06%
2024/05/06	7	33.46	1	33.40	33.45	6	4,879	0.12%
2024/05/03	4	33.75	3	33.68	33.30	1	4,889	0.02%
2024/05/02	9	33.70	12	33.67	33.50	-3	4,872	-0.06%
2024/04/30	7	33.24	11	33.25	33.20	-4	4,852	-0.08%
2024/04/29	5	32.39	0	0.00	32.40	5	4,831	0.10%
2024/04/25	2	32.40	2	32.38	32.10	0	4,830	0.00%
2024/04/24	1	32.15	0	0.00	32.10	1	4,832	0.02%
2024/04/22	6	32.52	0	0.00	31.85	6	4,827	0.12%
2024/04/19	2	33.60	6	33.87	32.90	-4	4,760	-0.08%
2024/04/17	10	33.92	8	33.85	33.70	2	4,647	0.04%
2024/04/16	21	33.90	25	33.64	33.90	-4	4,692	-0.09%
2024/04/15	3	35.00	2	35.23	34.85	1	4,585	0.02%
2024/04/12	3	35.13	0	0.00	35.05	3	4,552	0.07%
2024/04/11	3	34.87	0	0.00	34.80	3	4,591	0.07%
2024/04/10	5	35.18	0	0.00	35.00	5	4,600	0.11%
2024/04/09	22	36.15	17	36.38	35.45	5	4,557	0.11%
2024/04/08	16	36.27	38	36.42	36.35	-22	4,245	-0.52%
2024/04/03	2	35.83	3	36.20	35.65	-1	4,116	-0.02%
2024/04/02	18	35.47	20	35.91	35.60	-2	4,039	-0.05%
2024/04/01	15	36.21	27	35.90	35.95	-12	3,891	-0.31%
2024/03/29	18	34.64	18	34.84	35.15	0	4,142	0.00%
2024/03/28	2	34.33	12	34.92	34.95	-10	4,241	-0.24%
2024/03/27	0	0.00	1	33.60	33.60	-1	4,325	-0.02%
2024/03/26	1	33.45	1	34.10	33.40	0	4,336	0.00%
2024/03/25	21	34.08	21	34.20	34.20	0	4,338	0.00%
2024/03/22	1	34.00	0	0.00	34.10	1	4,448	0.02%
2024/03/21	0	0.00	1	33.85	33.90	-1	4,570	-0.02%
2024/03/20	2	33.55	0	0.00	33.90	2	4,734	0.04%
2024/03/19	0.5	33.40	0	0.00	33.30	0.5	5,103	0.01%
2024/03/18	2	33.15	0	0.00	33.45	2	5,337	0.04%
2024/03/14	2.5	33.58	0	0.00	33.50	2.5	6,620	0.04%
2024/03/13	4	33.85	0	0.00	33.80	4	6,707	0.06%
2024/03/12	1	34.55	1	34.55	34.50	0	6,883	0.00%
2024/03/08	5	33.75	5	33.27	33.70	0	7,041	0.00%
2024/03/07	6.1	34.18	2	34.83	34.25	4.1	7,065	0.06%
2024/03/05	14	35.11	1	35.10	35.10	13	7,446	0.17%
2024/03/04	1	35.40	13	35.52	35.40	-12	7,491	-0.16%
2024/03/01	6	34.18	1	34.25	34.10	5	7,620	0.07%
2024/02/29	3	34.90	3	34.60	34.65	0	7,631	0.00%
2024/02/27	8	35.14	37	36.30	35.10	-29	7,625	-0.38%
2024/02/26	0	0.00	2	35.50	35.45	-2	7,508	-0.03%
2024/02/23	1	35.15	0	0.00	34.60	1	7,567	0.01%
2024/02/22	11	35.88	12	35.51	35.30	-1	7,786	-0.01%
2024/02/21	1	35.55	0	0.00	35.10	1	8,184	0.01%
2024/02/20	1	35.45	14	36.13	35.30	-13	8,822	-0.15%
2024/02/19	3	35.98	19	36.26	35.65	-16	9,151	-0.17%
2024/02/16	19	35.32	18	35.41	35.80	1	9,285	0.01%
2024/02/15	0	0.00	1	34.90	34.50	-1	9,842	-0.01%
2024/02/05	16	33.95	10	34.25	34.00	6	10,386	0.06%
2024/02/02	13	34.78	15	34.79	34.40	-2	10,466	-0.02%
2024/01/30	2	34.80	3	34.47	34.30	-1	10,438	-0.01%
2024/01/29	15	34.33	11	34.64	34.60	4	10,443	0.04%
2024/01/26	10	33.88	1	33.85	33.45	9	10,454	0.09%
2024/01/25	1	33.90	0	0.00	33.85	1	10,509	0.01%
2024/01/24	6	34.74	6	34.45	34.20	0	10,554	0.00%
2024/01/23	1	34.25	0	0.00	34.25	1	10,619	0.01%
2024/01/22	2	33.78	2	34.10	34.05	0	10,641	0.00%
2024/01/18	5	32.95	8	33.13	32.85	-3	10,777	-0.03%
2024/01/17	1	33.40	0	0.00	33.20	1	10,847	0.01%
2024/01/16	1	34.20	1	34.05	33.95	0	10,913	0.00%
2024/01/15	10	33.55	9	33.69	33.95	1	11,261	0.01%
2024/01/12	15	33.88	17	33.71	33.55	-2	11,335	-0.02%
2024/01/11	3	34.00	0	0.00	33.90	3	11,418	0.03%
2024/01/10	1	34.00	6	33.60	34.00	-5	11,567	-0.04%
2024/01/09	3	34.88	2	35.00	34.20	1	11,610	0.01%
2024/01/08	6	35.12	0	0.00	35.05	6	11,579	0.05%
2024/01/05	1	36.00	1	35.45	35.45	0	11,684	0.00%
2024/01/04	5	35.45	6	35.30	35.30	-1	11,679	-0.01%
2024/01/02	0	0.00	25	35.69	35.70	-25	11,826	-0.21%
2023/12/29	11.6	35.81	10	35.70	35.70	1.6	11,860	0.01%
2023/12/28	1	35.80	0	0.00	35.70	1	11,911	0.01%
2023/12/27	2	36.30	0	0.00	35.95	2	12,140	0.02%
2023/12/26	40	36.76	23	36.85	36.30	17	12,336	0.14%
2023/12/25	3	36.43	2	36.83	36.25	1	12,057	0.01%
2023/12/22	8	36.28	9	36.03	35.70	-1	11,921	-0.01%
2023/12/21	1	34.75	1	34.75	34.75	0	11,818	0.00%
2023/12/20	4	35.23	0	0.00	35.20	4	11,894	0.03%
2023/12/19	2	35.33	1	35.20	35.05	1	11,985	0.01%
2023/12/18	11	36.50	1	37.10	36.40	10	11,987	0.08%
2023/12/15	2	36.85	11	36.78	36.60	-9	12,010	-0.07%
2023/12/14	37	36.94	36	37.21	37.40	1	12,048	0.01%
2023/12/13	36	36.72	27	36.64	36.20	9	11,857	0.08%
2023/12/12	134	37.56	115	37.54	37.25	19	11,840	0.16%	大買/大賣/
2023/12/11	135.4	37.45	143	37.00	36.80	-7.6	11,383	-0.07%	大買/大賣/
2023/12/08	26	36.27	28	36.39	35.85	-2	11,044	-0.02%
2023/12/07	9	36.28	4	36.79	35.70	5	11,208	0.04%
2023/12/06	2	36.08	7	36.04	36.25	-5	11,327	-0.04%
2023/12/05	1	35.05	10	35.10	34.85	-9	11,773	-0.08%
2023/12/04	6	35.69	1	35.65	35.30	5	12,046	0.04%
2023/12/01	16	36.24	22	36.48	36.45	-6	12,302	-0.05%
2023/11/30	5	35.56	2	35.85	35.85	3	12,638	0.02%
2023/11/29	8	36.22	1	36.30	35.60	7	14,290	0.05%
2023/11/28	10	35.13	8	35.91	36.10	2	16,522	0.01%
2023/11/27	10	35.20	4	34.91	34.55	6	18,845	0.03%
2023/11/24	2	35.35	1	35.25	35.40	1	19,804	0.01%
2023/11/22	3	36.15	2	36.13	36.15	1	20,293	0.00%
2023/11/21	10	36.50	3	36.57	36.35	7	20,368	0.03%
2023/11/20	24	36.30	25	36.31	36.60	-1	20,319	0.00%
2023/11/17	62.1	36.06	81	35.66	36.00	-18.9	20,059	-0.09%
2023/11/16	20	34.87	21	34.91	34.70	-1	19,517	-0.01%
2023/11/15	31	34.40	31	34.82	33.95	0	19,319	0.00%
2023/11/14	90	34.35	84	34.46	34.50	6	19,673	0.03%
2023/11/13	52	35.51	69	35.07	35.45	-17	19,395	-0.09%
2023/11/10	3	32.58	7	32.81	32.50	-4	19,237	-0.02%
2023/11/09	10.1	32.57	0	0.00	32.40	10.1	19,308	0.05%
2023/11/08	1	33.00	0	0.00	32.75	1	19,454	0.01%
2023/11/07	1	32.75	0	0.00	32.95	1	19,741	0.01%
2023/11/06	1	33.20	0	0.00	33.25	1	20,021	0.00%
2023/11/03	1	33.20	1	33.60	32.80	0	20,326	0.00%
2023/11/02	2	32.65	11	32.96	32.85	-9	20,519	-0.04%
2023/11/01	2	32.65	1	32.55	32.55	1	20,707	0.00%
2023/10/31	12	33.86	10	32.70	32.60	2	20,984	0.01%
2023/10/27	8	33.79	29	34.10	33.85	-21	22,135	-0.09%
2023/10/26	9	34.17	0	0.00	34.00	9	22,498	0.04%
2023/10/25	10	35.63	12	35.63	35.40	-2	22,754	-0.01%
2023/10/24	13	35.26	9.2	35.38	35.50	3.8	22,794	0.02%
2023/10/23	68	35.30	61	35.24	34.95	7	22,825	0.03%
2023/10/20	2	34.43	3	34.02	34.55	-1	22,581	0.00%
2023/10/19	11	34.98	1	35.20	34.95	10	22,606	0.04%
2023/10/18	5	35.00	5	34.97	35.15	0	22,640	0.00%
2023/10/17	7	36.26	7	36.50	35.95	0	22,734	0.00%
2023/10/16	9	36.41	5	36.55	36.45	4	22,783	0.02%
2023/10/13	15	37.48	10	38.11	37.10	5	23,006	0.02%
2023/10/12	8	37.86	2	37.85	37.90	6	23,212	0.03%
2023/10/11	14	37.91	19	38.13	37.40	-5	23,273	-0.02%
2023/10/06	22	38.91	5	38.91	38.50	17	23,294	0.07%
2023/10/05	2	39.33	1	39.60	39.20	1	23,358	0.00%
2023/10/04	2	39.35	11	39.25	39.20	-9	23,520	-0.04%
2023/10/03	20	40.84	3	40.52	39.95	17	23,585	0.07%
2023/10/02	19	41.58	4	41.54	41.10	15	23,642	0.06%
2023/09/28	2	40.25	4	40.85	40.25	-2	23,908	-0.01%
2023/09/27	11	39.36	11	39.12	39.60	0	25,294	0.00%
2023/09/26	11	39.60	20	39.70	39.10	-9	25,951	-0.03%
2023/09/25	12	40.23	4	40.15	40.10	8	26,339	0.03%
2023/09/22	10	39.23	0	0.00	39.05	10	26,473	0.04%
2023/09/21	24	38.93	17	38.66	38.70	7	26,444	0.03%
2023/09/20	4	39.75	0	0.00	39.40	4	26,393	0.02%
2023/09/19	3	40.90	5	40.17	40.25	-2	26,360	-0.01%
2023/09/18	10.2	41.77	18	40.90	41.00	-7.9	26,212	-0.03%
2023/09/15	0	0.00	1	41.90	42.25	-1	26,097	0.00%
2023/09/14	18	42.51	18	42.28	41.65	0	25,945	0.00%
2023/09/13	5	42.19	4	41.63	41.70	1	25,774	0.00%
2023/09/12	20	42.24	18	41.97	41.70	2	25,605	0.01%
2023/09/11	39	42.49	61	42.45	41.85	-22	25,420	-0.09%
2023/09/08	70.6	44.68	62.1	44.44	43.75	8.6	25,207	0.03%
2023/09/07	6	45.02	11	44.94	44.30	-5	24,701	-0.02%
2023/09/06	33	45.85	34	45.75	45.30	-1	24,540	0.00%
2023/09/05	57	46.42	56	46.60	45.70	1	24,342	0.00%
2023/09/04	221	47.42	228.3	46.89	47.20	-7.3	23,895	-0.03%	大買/大賣/
2023/09/01	128	47.64	120	47.43	47.45	8	22,551	0.04%	大買/大賣/
2023/08/31	212.4	44.75	258.2	45.15	46.95	-45.9	21,357	-0.21%	大買/大賣/
2023/08/30	72.1	41.47	120.6	41.31	42.70	-48.5	19,004	-0.26%	大賣/
2023/08/29	13	39.09	31	39.20	38.85	-18	18,203	-0.10%
2023/08/28	78	37.64	73	37.91	37.70	5	17,945	0.03%
2023/08/25	53	38.29	101	38.08	38.50	-48	17,853	-0.27%	大賣/
2023/08/24	27	37.79	118	37.37	37.85	-91	17,823	-0.51%	大賣/
2023/08/23	85	37.54	51	37.89	37.50	34	17,765	0.19%
2023/08/22	48.6	37.30	25	36.87	36.80	23.6	17,699	0.13%
2023/08/21	33	37.80	16	37.61	36.85	17	17,862	0.10%
2023/08/18	81	38.08	24	39.08	37.60	57	18,033	0.32%
2023/08/17	58	38.07	10	38.74	39.15	48	17,727	0.27%
2023/08/16	19.1	37.93	71	37.22	38.20	-51.9	17,444	-0.30%
2023/08/15	15.2	36.77	18	36.99	36.90	-2.8	17,176	-0.02%
2023/08/14	21	36.01	9	35.70	35.65	12	17,247	0.07%
2023/08/11	31	36.99	21	37.11	36.90	10	17,764	0.06%
2023/08/10	19	36.25	21	36.05	35.95	-2	17,667	-0.01%
2023/08/09	29.1	37.88	60	37.35	37.50	-30.9	17,490	-0.18%
2023/08/08	14.1	37.29	6	37.39	36.50	8.1	17,362	0.05%
2023/08/07	26.1	36.83	25	36.94	37.40	1.1	17,270	0.01%
2023/08/04	23	36.42	11	36.17	37.30	12	17,126	0.07%
2023/08/02	50	37.30	48	36.82	36.35	2	17,159	0.01%
2023/08/01	50	36.61	30	36.49	36.55	20	16,528	0.12%
2023/07/31	9	35.98	14	36.12	35.35	-5	16,231	-0.03%
2023/07/28	19	36.19	19	36.32	36.70	0	15,898	0.00%
2023/07/27	3	35.37	9	35.23	35.25	-6	15,663	-0.04%
2023/07/26	6	34.49	2	34.40	34.20	4	15,724	0.03%
2023/07/25	12	35.27	12	35.33	35.10	0	16,067	0.00%
2023/07/24	2	34.20	8	34.20	34.55	-6	16,068	-0.04%
2023/07/21	11	34.95	5.9	34.68	35.05	5.1	16,015	0.03%
2023/07/20	17	35.29	10	34.65	35.40	7	16,035	0.04%
2023/07/19	15	34.08	11	33.40	33.05	4	15,884	0.03%
2023/07/18	12	35.47	18	35.23	34.25	-6	15,900	-0.04%
2023/07/17	25	35.17	32	35.69	35.35	-7	15,865	-0.04%
2023/07/14	25	34.42	24.3	34.57	34.85	0.8	15,878	0.00%
2023/07/13	11	35.07	13	35.12	34.10	-2	15,907	-0.01%
2023/07/12	14	35.14	9	34.63	34.50	5	15,963	0.03%
2023/07/11	11	35.19	5	35.45	35.00	6	16,501	0.04%
2023/07/10	5	35.02	8	35.31	35.00	-3	16,893	-0.02%
2023/07/07	28	34.94	29	35.27	35.05	-1	16,944	-0.01%
2023/07/06	47.9	36.34	69	36.59	35.75	-21.1	16,811	-0.13%
2023/07/05	225	37.00	155	36.48	37.45	70	16,687	0.42%	大買/大賣/
2023/07/04	72	35.86	37.3	36.08	36.75	34.8	15,281	0.23%
2023/07/03	30	33.68	29	33.76	33.45	1	14,893	0.01%
2023/06/30	24	32.42	36	32.32	32.70	-12	14,563	-0.08%
2023/06/29	13	31.50	10.3	31.10	31.65	2.7	14,446	0.02%
2023/06/28	10	30.98	36	31.11	30.65	-26	14,547	-0.18%
2023/06/27	17	30.86	8	30.26	30.55	9	14,836	0.06%
2023/06/26	3	31.00	0	0.00	31.00	3	15,116	0.02%
2023/06/21	2	31.70	5	31.75	31.65	-3	16,214	-0.02%
2023/06/20	5	31.60	2	31.10	31.50	3	18,262	0.02%
2023/06/19	0	0.00	1	31.40	31.20	-1	19,040	-0.01%
2023/06/16	5	31.40	5	31.00	31.05	0	19,681	0.00%
2023/06/15	17	31.09	15	31.27	31.35	2	19,785	0.01%
2023/06/14	3	31.02	15	31.47	31.00	-12	19,886	-0.06%
2023/06/13	25	31.19	20	31.04	30.95	5	20,017	0.02%
2023/06/12	22	31.38	19	31.15	30.85	3	20,322	0.01%
2023/06/09	32	31.24	24	31.21	31.60	8	20,295	0.04%
2023/06/08	27	31.11	29	31.25	31.05	-2	20,356	-0.01%
2023/06/07	54	31.43	35	31.61	31.15	19	20,440	0.09%
2023/06/06	122.3	32.35	66	32.42	31.95	56.3	20,090	0.28%	大買/
2023/06/05	4	34.55	20	34.30	35.50	-16	18,963	-0.08%
2023/06/02	2	31.05	36	32.12	32.30	-34	18,786	-0.18%
2023/06/01	26	28.92	32.3	29.07	29.40	-6.3	18,659	-0.03%
2023/05/31	33	28.87	43	29.16	28.90	-10	18,575	-0.05%
2023/05/30	37	28.55	13	28.67	28.85	24	18,482	0.13%
2023/05/29	5	28.75	24	28.55	28.70	-19	18,362	-0.10%
2023/05/26	18	27.74	3	27.90	27.65	15	18,216	0.08%
2023/05/25	50	28.53	22	28.49	28.20	28	18,100	0.15%
2023/05/24	29	29.25	96	29.47	29.45	-67	17,831	-0.38%
2023/05/23	4	28.65	42	28.76	28.95	-38	17,510	-0.22%
2023/05/22	22	27.77	14	27.51	28.15	8	17,279	0.05%
2023/05/19	45	27.48	19	27.51	27.20	26	17,177	0.15%
2023/05/18	30.3	27.94	7.4	27.86	27.50	23	17,031	0.13%
2023/05/17	105	28.66	34	29.07	27.95	71	16,818	0.42%	大買/
2023/05/16	8	28.83	9	29.13	28.65	-1	16,128	-0.01%
2023/05/15	46	28.53	15	28.72	28.25	31	15,914	0.19%
2023/05/12	17	28.92	48	28.37	28.90	-31	15,819	-0.20%
2023/05/11	36	27.92	23	28.30	27.60	13	15,633	0.08%
2023/05/10	14	28.46	19	28.45	28.70	-5	15,490	-0.03%
2023/05/09	28	28.66	30	28.93	28.30	-2	15,422	-0.01%
2023/05/08	10	28.72	66	28.47	29.05	-56	15,075	-0.37%
2023/05/05	50	27.55	2	27.43	27.55	48	14,817	0.32%
2023/05/04	5	27.18	5	27.36	27.30	0	14,790	0.00%
2023/05/03	5	27.70	6	27.98	27.80	-1	14,691	-0.01%
2023/05/02	16	28.37	16	28.38	27.90	0	14,583	0.00%
2023/04/28	41	28.95	33	28.79	28.35	8	14,402	0.06%
2023/04/27	17	27.47	20	27.89	28.35	-3	13,940	-0.02%
2023/04/26	12	27.15	16	27.37	27.45	-4	13,822	-0.03%
2023/04/25	12	27.57	12	27.90	27.50	0	13,773	0.00%
2023/04/24	13	27.98	14	28.03	28.20	-1	13,620	-0.01%
2023/04/21	15	27.51	8	27.33	27.15	7	13,523	0.05%
2023/04/20	14	29.34	1	29.15	28.05	13	13,359	0.10%
2023/04/19	10	28.64	51	28.83	29.15	-41	13,065	-0.31%
2023/04/18	23	28.22	14	27.66	27.55	9	12,729	0.07%
2023/04/17	11	27.81	5	27.79	27.80	6	12,594	0.05%
2023/04/14	53	29.50	32	29.43	28.45	21	12,356	0.17%
2023/04/13	33.4	28.69	52	28.42	28.45	-18.7	11,708	-0.16%
2023/04/12	11	27.74	26	27.63	27.90	-15	11,113	-0.13%
2023/04/11	6	27.09	10	27.23	27.30	-4	10,935	-0.04%
2023/04/10	26	27.83	33	27.56	27.60	-7	10,778	-0.06%
2023/04/07	3	27.03	3	26.62	26.75	0	10,380	0.00%
2023/04/06	7	27.24	12	27.34	27.25	-5	10,281	-0.05%
2023/03/31	41	26.54	33.4	26.57	26.65	7.6	9,952	0.08%
2023/03/30	10	26.49	14	26.59	26.80	-4	9,795	-0.04%
2023/03/29	8	26.48	22.1	26.52	26.35	-14.1	9,680	-0.15%
2023/03/28	21.2	26.41	89	26.20	26.30	-67.9	9,525	-0.71%
2023/03/27	24.6	27.81	50	27.52	27.35	-25.4	9,203	-0.28%
2023/03/24	158	28.31	60.2	28.04	28.00	97.8	8,878	1.10%	大買/
2023/03/23	128	27.36	64	27.38	27.55	64	7,866	0.81%	大買/
2023/03/22	47	25.59	43	26.05	26.75	4	5,732	0.07%
2023/03/21	14	23.76	55	23.43	24.35	-41	4,907	-0.84%
2023/03/20	13	21.55	17	21.72	22.15	-4	4,181	-0.10%
2023/03/17	55	21.44	42	21.52	21.55	13	4,058	0.32%
2023/03/16	69	21.63	63	21.82	21.70	6	3,922	0.15%
2023/03/15	28	21.70	32	21.95	21.90	-4	3,765	-0.11%
2023/03/14	19	20.64	24	20.84	20.70	-5	3,442	-0.15%
2023/03/13	72	20.47	75	20.52	20.50	-3	3,491	-0.09%
2023/03/10	54	21.15	60	21.02	21.00	-6	3,717	-0.16%
2023/03/09	0	0.00	3	19.95	20.15	-3	3,635	-0.08%
2023/03/08	2	19.70	3	19.75	19.85	-1	3,570	-0.03%
2023/03/07	4	19.84	3	19.97	19.80	1	3,585	0.03%
2023/03/06	10	19.80	11	19.67	19.80	-1	3,550	-0.03%
2023/03/02	1	19.10	0	0.00	19.00	1	3,546	0.03%
2023/03/01	15	19.40	20	19.38	19.45	-5	3,520	-0.14%
2023/02/23	0	0.00	2	19.03	19.05	-2	3,634	-0.06%
2023/02/22	3	18.80	0	0.00	18.85	3	3,662	0.08%
2023/02/21	6	19.35	9	19.20	19.20	-3	3,674	-0.08%
2023/02/20	3	19.08	2	19.23	19.25	1	3,722	0.03%
2023/02/17	2	18.93	2	18.90	18.90	0	3,718	0.00%
2023/02/16	5	18.85	5	18.85	19.00	0	3,760	0.00%
2023/02/15	6	18.88	3	19.20	18.70	3	3,843	0.08%
2023/02/13	6	18.85	6	18.83	18.85	0	3,896	0.00%
2023/02/10	6	18.73	9	18.75	18.60	-3	4,006	-0.07%
2023/02/09	1	18.55	0	0.00	18.55	1	4,083	0.02%
2023/02/08	1	18.80	2	18.85	18.75	-1	4,262	-0.02%
2023/02/07	5	18.90	8	18.96	18.85	-3	4,447	-0.07%
2023/02/06	6	18.77	7	18.85	18.70	-1	4,726	-0.02%
2023/02/03	5	18.60	6	18.74	18.50	-1	4,902	-0.02%
2023/02/02	11	18.45	10	18.33	18.50	1	4,906	0.02%
2023/01/31	10	17.95	15	17.93	18.00	-5	4,956	-0.10%
2023/01/30	8	17.86	6	17.84	17.80	2	5,019	0.04%
2023/01/17	10	17.45	10	17.60	17.50	0	5,054	0.00%
2023/01/16	16	17.46	15	17.65	17.35	1	5,167	0.02%
2023/01/13	5	17.83	5	18.10	17.60	0	5,213	0.00%
2023/01/06	13	17.67	12	17.82	17.70	1	5,606	0.02%
2023/01/05	2	17.90	2	18.23	17.75	0	5,658	0.00%
2023/01/04	6	18.03	6	18.05	17.95	0	5,685	0.00%
2023/01/03	11	17.90	10	17.95	17.90	1	5,710	0.02%
2022/12/29	0	0.00	3	18.32	18.35	-3	5,747	-0.05%
2022/12/28	1	18.40	7	18.26	18.15	-6	5,802	-0.10%
2022/12/27	11	18.37	11	18.50	18.45	0	5,914	0.00%
2022/12/26	42	18.50	43	18.31	18.50	-1	5,908	-0.02%
2022/12/23	1	17.90	2	17.80	17.90	-1	5,876	-0.02%
2022/12/20	5	18.15	5	18.45	17.80	0	5,933	0.00%
2022/12/19	2	18.48	1	18.40	18.30	1	5,925	0.02%
2022/12/16	11	19.05	5	19.00	18.90	6	5,886	0.10%
2022/12/15	4	19.11	9	19.51	19.55	-5	5,836	-0.09%
2022/12/14	10	19.00	9	18.99	19.05	1	5,691	0.02%
2022/12/13	12	19.28	20	19.10	18.90	-8	5,729	-0.14%
2022/12/09	17	19.23	10	19.09	19.05	7	5,803	0.12%
2022/12/08	7	19.01	5	19.14	19.40	2	5,866	0.03%
2022/12/07	9	19.09	32	18.95	19.10	-23	6,200	-0.37%
2022/12/06	4	19.19	8	19.24	19.05	-4	6,314	-0.06%
2022/12/05	24	19.80	43	19.52	19.20	-19	6,362	-0.30%
2022/12/02	75	19.84	37	19.89	19.85	38	6,552	0.58%
2022/12/01	51	18.86	43	18.90	19.05	8	6,514	0.12%
2022/11/30	5	18.00	5	18.26	18.05	0	6,424	0.00%
2022/11/29	1	17.55	2	17.73	18.10	-1	6,396	-0.02%
2022/11/28	11	17.95	11	18.05	17.85	0	6,334	0.00%
2022/11/25	54	18.13	43	18.18	18.10	11	6,304	0.17%
2022/11/24	11	17.79	10	18.00	17.95	1	6,217	0.02%
2022/11/23	4	17.78	0	0.00	17.75	4	6,138	0.07%
2022/11/22	6	18.08	5	18.22	17.95	1	6,105	0.02%
2022/11/21	47	18.36	49	18.17	18.35	-2	6,049	-0.03%
2022/11/18	5	17.77	4	17.84	17.60	1	5,927	0.02%
2022/11/17	5	18.00	5	17.95	17.95	0	5,887	0.00%
2022/11/16	7.2	17.92	13	18.15	17.75	-5.8	5,843	-0.10%
2022/11/15	4	18.35	13	18.33	18.30	-9	5,767	-0.16%
2022/11/14	8	18.48	5	18.58	18.45	3	5,722	0.05%
2022/11/11	14	18.96	11	18.79	18.55	3	5,684	0.05%
2022/11/10	5	18.82	6	18.99	18.75	-1	5,613	-0.02%
2022/11/09	10	18.85	1	19.00	19.00	9	5,579	0.16%
2022/11/08	7	19.07	16	19.18	19.00	-9	5,488	-0.16%
2022/11/07	9	19.17	19	19.30	19.10	-10	5,360	-0.19%
2022/11/04	24	18.85	16	19.16	19.30	8	5,225	0.15%
2022/11/03	36	18.79	36	19.13	18.80	0	5,022	0.00%
2022/11/02	43	19.26	53	18.84	18.80	-10	4,812	-0.21%
2022/11/01	21	18.45	4	18.43	18.70	17	4,474	0.38%
2022/10/31	5	17.55	7	17.85	17.85	-2	4,282	-0.05%
2022/10/28	5	17.62	3	17.95	17.35	2	4,242	0.05%
2022/10/27	8	17.56	19	17.39	17.90	-11	4,207	-0.26%
2022/10/26	11	16.95	1	17.35	16.95	10	4,138	0.24%
2022/10/25	4	17.54	3	17.70	17.60	1	4,058	0.02%
2022/10/24	32	17.89	35	17.98	17.80	-3	4,007	-0.07%
2022/10/21	13	17.50	26	17.39	17.00	-13	3,889	-0.33%
2022/10/20	54	17.80	43	17.98	17.50	11	3,828	0.29%
2022/10/19	4	17.78	26	17.58	17.45	-22	3,618	-0.61%
2022/10/18	5	18.14	2	18.40	17.70	3	3,549	0.08%
2022/10/17	98	17.90	96	18.05	18.20	2	3,478	0.06%
2022/10/14	29	17.84	30	17.43	18.00	-1	3,377	-0.03%
2022/10/13	29	16.91	28	16.99	16.75	1	3,314	0.03%
2022/10/12	21	17.70	24	17.88	18.15	-3	3,232	-0.09%
2022/10/11	1	17.40	0	0.00	17.60	1	3,191	0.03%
2022/10/07	29	17.96	7	18.00	17.95	22	3,163	0.70%
2022/10/06	5	18.00	5	17.63	17.95	0	3,127	0.00%
2022/10/05	10	17.81	6	18.12	17.65	4	3,084	0.13%
2022/10/04	10	17.84	47	18.01	17.95	-37	3,012	-1.23%
2022/10/03	3	16.80	3	16.65	17.00	0	2,868	0.00%
2022/09/29	4	17.00	5	16.95	16.80	-1	2,836	-0.04%
2022/09/28	1	16.50	50	16.36	16.40	-49	2,791	-1.76%
2022/09/27	5	16.40	55	16.65	16.95	-50	2,767	-1.81%
2022/09/26	0	0.00	30	16.20	16.20	-30	2,733	-1.10%
2022/09/23	6	17.13	24	17.05	17.00	-18	2,701	-0.67%
2022/09/22	44	17.16	8	17.11	17.35	36	2,681	1.34%
2022/09/21	5	16.96	3.1	17.08	16.85	1.9	2,643	0.07%
2022/09/19	4.3	16.94	5	16.94	16.80	-0.7	2,547	-0.03%
2022/09/16	31	17.60	4	17.70	17.30	27	2,490	1.08%
2022/09/15	5	18.13	5	18.22	17.85	0	2,403	0.00%
2022/09/14	207	18.40	94	18.20	18.20	113	2,290	4.93%	大買/鉅額交易
2022/09/13	43	18.04	41	18.21	17.95	2	1,901	0.11%
2022/09/12	40	17.98	53	17.99	17.85	-13	1,695	-0.77%
2022/09/08	30	17.80	37	17.81	18.00	-7	1,559	-0.45%
2022/09/07	15	17.17	46	16.72	17.90	-31	1,181	-2.62%
2022/09/06	39.1	16.58	1	16.70	16.75	38.1	709	5.36%
2022/09/02	2	15.45	0	0.00	15.45	2	508	0.39%
2022/09/01	0	15.40	0	0.00	15.40	0	507	0.01%
2022/08/29	1	15.30	0	0.00	15.30	1	506	0.20%
2022/08/18	2	15.75	0	0.00	15.70	2	472	0.42%
2022/07/28	0	0.00	6.3	14.88	14.90	-6.3	362	-1.75%
2022/06/15	0	0.00	1	15.65	15.55	-1	380	-0.26%
2022/06/14	1	15.55	0	0.00	15.50	1	381	0.26%
2022/06/10	0	0.00	1	15.90	16.00	-1	382	-0.26%
2022/06/09	0	0.00	1	15.85	16.00	-1	384	-0.26%
2022/06/01	1	15.80	0	0.00	15.70	1	406	0.25%
2022/05/18	1	15.30	0	0.00	15.35	1	448	0.22%
2022/05/17	0	0.00	2	15.15	15.15	-2	452	-0.44%
2022/05/16	2	14.95	0	0.00	14.95	2	454	0.44%
2022/05/10	0	0.00	1	14.95	15.15	-1	504	-0.20%
2022/04/14	0	0.00	2	15.80	15.85	-2	569	-0.35%
2022/04/08	1	16.10	0	0.00	16.15	1	631	0.16%
2022/04/07	2	16.00	0	0.00	16.00	2	635	0.31%
2022/02/24	2	16.50	0	0.00	16.30	2	853	0.23%
2022/02/17	0	0.00	4	17.00	16.90	-4	909	-0.44%
2022/02/14	1.6	16.79	0	0.00	16.90	1.6	932	0.17%
2022/02/11	0	0.00	3	17.10	17.10	-3	930	-0.32%
2022/02/10	3	16.90	2	16.88	16.80	1	909	0.11%
2022/01/19	2	16.50	0	0.00	16.40	2	900	0.22%
2022/01/18	2	16.50	0	0.00	16.60	2	903	0.22%
2022/01/12	0	0.00	5	16.27	16.40	-5	896	-0.56%
2022/01/10	0	0.00	3	16.67	16.80	-3	890	-0.34%
2022/01/06	0	0.00	1	17.15	17.20	-1	870	-0.11%
2022/01/05	1	17.45	10	17.40	17.35	-9	865	-1.04%
2022/01/04	11	17.27	3	17.40	17.40	8	851	0.94%
2022/01/03	1	17.15	1	17.00	16.95	0	823	0.00%
2021/12/30	0	0.00	8	17.10	17.10	-8	826	-0.97%
2021/12/29	36	17.43	36	17.10	17.15	0	826	0.00%
2021/12/28	0	0.00	21	17.28	17.30	-21	731	-2.87%
2021/12/27	1	17.30	1	17.25	17.35	0	738	0.00%
2021/12/24	17	17.19	0	0.00	17.15	17	742	2.29%
2021/12/17	0	0.00	1	16.80	16.85	-1	749	-0.13%
2021/12/16	2	17.15	0	0.00	17.15	2	744	0.27%
2021/12/14	1	16.95	0	0.00	16.95	1	735	0.14%
2021/12/13	8	17.10	0	0.00	17.10	8	723	1.11%
2021/12/09	6	17.10	20	17.19	16.95	-14	717	-1.95%
2021/12/02	0	0.00	1	16.60	16.45	-1	711	-0.14%
2021/11/25	0	0.00	1	16.85	16.90	-1	705	-0.14%
2021/11/24	0	0.00	3	16.80	16.90	-3	704	-0.43%
2021/11/18	13	17.38	3	17.40	17.15	10	702	1.42%
2021/11/17	2	17.20	1	17.20	17.00	1	686	0.15%
2021/11/12	0	0.00	6	16.75	16.80	-6	675	-0.89%
2021/11/02	0	0.00	5	16.17	16.20	-5	840	-0.59%
2021/10/29	0	0.00	1	16.40	16.20	-1	949	-0.11%
2021/10/22	0	0.00	1	15.70	15.75	-1	1,063	-0.09%
2021/10/20	1	15.60	0	0.00	15.60	1	1,208	0.08%
2021/10/01	1	15.65	25	15.51	15.65	-24	1,930	-1.24%
2021/09/24	0	0.00	2	16.20	16.30	-2	2,198	-0.09%
2021/09/16	4	16.15	0	0.00	16.15	4	2,315	0.17%
2021/09/08	2	16.30	0	0.00	16.15	2	2,815	0.07%
2021/09/07	2	16.80	0	0.00	16.55	2	2,816	0.07%
2021/09/06	2	16.75	0	0.00	16.70	2	2,825	0.07%
2021/08/30	0	0.00	1	17.15	17.25	-1	2,863	-0.03%
2021/08/27	1	17.15	0	0.00	17.15	1	2,884	0.03%
2021/08/24	10	16.80	0	0.00	16.80	10	2,915	0.34%
2021/08/23	0	0.00	1	16.60	16.85	-1	2,924	-0.03%
2021/08/20	1	16.35	0	0.00	16.35	1	2,926	0.03%
2021/08/13	21	17.20	0	0.00	16.80	21	2,937	0.71%
2021/08/11	1	17.45	0	0.00	17.25	1	2,930	0.03%
2021/08/10	2	17.55	0	0.00	17.50	2	2,947	0.07%
2021/08/09	0	0.00	8	18.26	18.05	-8	2,958	-0.27%
2021/08/06	5	18.98	3	18.85	18.75	2	2,951	0.07%
2021/08/05	3	19.50	1	19.55	19.25	2	2,943	0.07%
2021/08/04	0	0.00	9.1	19.08	19.10	-9.1	2,909	-0.31%
2021/08/02	1	19.05	0.1	18.85	19.00	0.9	2,978	0.03%
2021/07/30	2	18.95	2	19.25	18.85	0	2,998	0.00%
2021/07/29	2	19.25	1	19.35	19.25	1	3,002	0.03%
2021/07/28	2.1	19.26	2	19.13	19.35	0.1	3,018	0.00%
2021/07/27	1	20.40	1	20.90	20.20	0	3,059	0.00%
2021/07/26	7	20.63	4	20.64	20.70	3	3,114	0.10%
2021/07/22	0	0.00	3	19.73	20.10	-3	3,434	-0.09%
2021/07/21	3	19.15	0	0.00	19.15	3	3,477	0.09%
2021/07/20	0	0.00	3	19.85	19.90	-3	3,496	-0.09%
2021/07/16	2	20.05	0	0.00	20.10	2	3,887	0.05%
2021/07/15	10	20.28	10	20.40	20.35	0	3,961	0.00%
2021/07/14	1	20.00	4	20.46	20.45	-3	4,053	-0.07%
2021/07/13	11	20.39	3	20.50	19.95	8	4,109	0.19%
2021/07/12	9	20.39	7	20.27	20.30	2	4,051	0.05%
2021/07/09	3	19.75	0	0.00	19.55	3	3,959	0.08%
2021/07/08	0	0.00	4	19.65	19.85	-4	3,978	-0.10%
2021/07/07	0	0.00	2	19.15	19.20	-2	4,017	-0.05%
2021/07/06	32	19.92	1	19.65	19.65	31	4,113	0.75%
2021/07/05	2	19.98	6	19.95	19.95	-4	4,146	-0.10%
2021/07/02	3	19.30	6	19.23	19.35	-3	4,104	-0.07%
2021/07/01	1	19.30	0	0.00	18.85	1	4,254	0.02%
2021/06/30	7	19.20	14	19.16	19.25	-7	4,270	-0.16%
2021/06/29	19	19.26	36	19.24	19.05	-17	4,291	-0.40%
2021/06/28	3	19.30	6	19.29	19.30	-3	4,334	-0.07%
2021/06/25	23	19.78	22	19.28	19.20	1	4,372	0.02%
2021/06/24	1	19.60	10	19.50	19.60	-9	4,372	-0.21%
2021/06/23	8	19.61	3	19.42	19.95	5	4,363	0.11%
2021/06/22	38	19.33	13	19.07	19.10	25	4,258	0.59%
2021/06/21	31	18.70	21	18.65	19.55	10	4,263	0.23%
2021/06/18	13	18.74	4	18.71	18.90	9	4,428	0.20%
2021/06/17	0	0.00	3	18.30	18.30	-3	4,760	-0.06%
2021/06/16	1	18.05	0	0.00	18.00	1	5,225	0.02%
2021/06/15	0	0.00	1	18.10	17.95	-1	5,306	-0.02%
2021/06/11	0	0.00	1	18.05	17.85	-1	5,529	-0.02%
2021/06/09	2	17.80	1	17.95	17.70	1	5,657	0.02%
2021/06/07	1	17.70	0	0.00	17.70	1	6,051	0.02%
2021/06/04	30	17.75	1	17.90	17.65	29	6,048	0.48%
2021/06/03	1	17.60	0	0.00	17.60	1	6,037	0.02%
2021/06/01	0	0.00	3	17.75	17.75	-3	6,066	-0.05%
2021/05/31	0	0.00	4	17.39	17.35	-4	6,100	-0.07%
2021/05/27	1	16.90	10	16.87	17.00	-9	6,137	-0.15%
2021/05/26	1	16.80	2	17.05	17.00	-1	6,147	-0.02%
2021/05/25	4	16.79	0	0.00	16.75	4	6,304	0.06%
2021/05/24	0	0.00	2	15.95	16.35	-2	6,303	-0.03%
2021/05/21	1	16.05	1	16.10	16.15	0	6,324	0.00%
2021/05/19	1	16.00	3	15.97	16.00	-2	6,356	-0.03%
2021/05/18	3	15.57	0	0.00	15.80	3	6,355	0.05%
2021/05/14	5	15.94	7	16.12	15.70	-2	6,299	-0.03%
2021/05/13	7	15.48	4	15.75	15.85	3	6,295	0.05%
2021/05/12	6	16.33	22	16.37	15.75	-16	6,264	-0.26%
2021/05/11	1	17.85	1	16.80	17.05	0	6,198	0.00%
2021/05/10	1	18.25	2	18.40	18.20	-1	6,170	-0.02%
2021/05/07	0	0.00	2	18.28	18.60	-2	6,169	-0.03%
2021/05/06	2	17.90	0	0.00	17.80	2	6,212	0.03%
2021/05/05	2	18.30	0	0.00	18.00	2	6,214	0.03%
2021/05/04	6	18.43	15	18.03	18.10	-9	6,179	-0.15%
2021/05/03	30	19.88	13	19.05	19.05	17	6,082	0.28%
2021/04/29	32	21.17	31	21.08	20.50	1	5,987	0.02%
2021/04/28	8	21.11	8	20.93	21.00	0	5,612	0.00%
2021/04/27	12	20.72	6	20.84	21.00	6	5,568	0.11%
2021/04/26	1.1	20.54	1	20.65	20.40	0.1	5,476	0.00%
2021/04/23	3.1	20.64	21	20.61	20.70	-17.9	5,424	-0.33%
2021/04/22	34	21.57	8.1	22.02	21.00	25.9	5,370	0.48%
2021/04/21	13.1	20.82	2	20.73	21.10	11.1	5,014	0.22%
2021/04/20	12	20.97	25	20.87	20.60	-13	4,902	-0.27%
2021/04/19	0	0.00	1	20.75	20.55	-1	4,803	-0.02%
2021/04/16	1	20.20	1	20.50	20.20	0	4,730	0.00%
2021/04/15	0.1	19.60	6	19.76	19.70	-5.9	4,667	-0.13%
2021/04/13	2	19.78	6	20.02	19.55	-4	4,846	-0.08%
2021/04/12	4	20.69	6	20.33	20.25	-2	4,840	-0.04%
2021/04/09	2	19.85	7	20.08	19.95	-5	4,755	-0.11%
2021/04/08	6	19.91	2	20.20	20.00	4	4,720	0.08%
2021/04/07	1	19.95	2	19.85	20.15	-1	4,651	-0.02%
2021/04/06	3	19.15	0	0.00	19.20	3	4,490	0.07%
2021/03/31	0	0.00	3	19.05	18.85	-3	4,447	-0.07%
2021/03/30	13	19.22	0	0.00	19.05	13	4,514	0.29%
2021/03/29	6	19.08	2	19.08	19.00	4	4,471	0.09%
2021/03/26	3	18.97	1	19.00	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	2	19.05	0	0.00	19.15	2	4,309	0.05%
2021/03/23	5	20.07	15	19.86	19.45	-10	4,205	-0.24%
2021/03/22	12	20.99	8	20.94	20.75	4	3,963	0.10%
2021/03/19	18	20.04	29	20.42	21.15	-11	3,608	-0.30%
2021/03/18	6	19.45	1	19.40	19.25	5	3,134	0.16%
2021/03/17	1	19.45	15	19.53	19.55	-14	3,085	-0.45%
2021/03/16	15	18.79	5	18.90	18.65	10	2,891	0.35%
2021/03/15	10	18.80	5	18.85	19.05	5	2,842	0.18%
2021/03/12	21	19.14	33	19.14	18.95	-12	2,795	-0.43%
2021/03/03	0	0.00	2	17.75	17.80	-2	2,530	-0.08%
2021/02/26	5	17.40	3	17.82	17.75	2	2,583	0.08%
2021/02/25	21	18.05	1	18.00	17.75	20	2,587	0.77%
2021/02/24	1	17.55	0	0.00	17.55	1	2,450	0.04%
2021/02/23	2	17.73	0	0.00	17.90	2	2,465	0.08%
2021/02/22	1	17.60	1	17.65	17.80	0	2,444	0.00%
2021/02/05	1	16.55	0	0.00	16.55	1	2,405	0.04%
2021/02/04	0	0.00	1	16.50	16.50	-1	2,409	-0.04%
2021/01/28	3	17.00	0	0.00	16.70	3	2,482	0.12%
2021/01/27	1	17.90	0	0.00	17.90	1	2,459	0.04%
2021/01/18	1	16.50	1	17.20	17.30	0	2,499	0.00%
2021/01/15	1	17.50	0	0.00	17.10	1	2,525	0.04%
2021/01/13	3	17.45	0	0.00	17.35	3	2,567	0.12%
2021/01/12	0	0.00	2	17.50	17.20	-2	2,625	-0.08%
2021/01/11	1	17.60	0	0.00	17.60	1	2,713	0.04%
2021/01/08	2	18.20	0	0.00	18.00	2	2,921	0.07%
2021/01/07	2	18.30	0	0.00	18.35	2	3,254	0.06%
2021/01/06	0	0.00	8	18.74	19.00	-8	3,299	-0.24%
2020/12/31	0	0.00	20	18.00	18.50	-20	3,217	-0.62%
2020/12/24	20	17.90	5	18.00	17.95	15	3,481	0.43%
2020/12/23	0	0.00	1	17.70	17.75	-1	3,350	-0.03%
2020/12/22	0	0.00	1	17.50	16.90	-1	3,344	-0.03%
2020/12/18	1	17.00	0	0.00	17.20	1	3,352	0.03%
2020/12/15	2	16.80	0	0.00	16.70	2	3,340	0.06%
2020/12/10	1	17.70	0	0.00	17.70	1	3,330	0.03%
2020/12/08	1	18.45	0	0.00	18.35	1	3,324	0.03%
2020/12/07	0	0.00	2	18.48	18.70	-2	3,305	-0.06%
2020/12/04	1	18.30	0	0.00	18.30	1	3,207	0.03%
2020/12/03	1	18.35	5	18.55	18.35	-4	3,191	-0.13%
2020/12/02	2	18.30	1	18.25	18.20	1	3,210	0.03%
2020/11/30	1	18.40	20	18.50	18.40	-19	3,246	-0.59%
2020/11/27	1	18.55	1	18.75	18.55	0	3,251	0.00%
2020/11/26	25	18.72	3	18.70	18.75	22	3,326	0.66%
2020/11/25	3	18.25	0	0.00	18.10	3	3,314	0.09%
2020/11/24	1	18.10	0	0.00	18.10	1	3,335	0.03%
2020/11/23	1	18.10	0	0.00	18.10	1	3,336	0.03%
2020/11/20	0	0.00	7	17.74	17.95	-7	3,331	-0.21%
2020/11/18	2	17.35	0	0.00	17.35	2	3,312	0.06%
2020/11/17	0	0.00	1	17.35	17.30	-1	3,340	-0.03%
2020/11/16	2	17.55	5	17.50	17.45	-3	3,437	-0.09%
2020/11/13	2	17.38	0	0.00	17.55	2	3,467	0.06%
2020/11/12	1	17.65	0	0.00	17.50	1	3,513	0.03%
2020/11/11	1	18.30	2	18.13	17.90	-1	3,659	-0.03%
2020/11/10	1	17.50	0	0.00	17.60	1	3,595	0.03%
2020/11/04	2	17.45	0	0.00	17.40	2	3,672	0.05%
2020/11/03	6	17.60	0	0.00	17.60	6	3,743	0.16%
2020/11/02	0	0.00	1	17.30	17.20	-1	3,760	-0.03%
2020/10/29	2	17.78	11	17.75	17.85	-9	3,819	-0.24%
2020/10/28	6	18.23	1	18.70	18.20	5	3,899	0.13%
2020/10/26	1	18.55	1	18.75	18.55	0	3,984	0.00%
2020/10/23	1	19.00	0	0.00	18.95	1	4,222	0.02%
2020/10/22	2	19.08	0	0.00	19.30	2	4,382	0.05%
2020/10/21	5	19.26	1	19.20	19.15	4	4,385	0.09%
2020/10/20	0	0.00	1	19.10	19.00	-1	4,356	-0.02%
2020/10/19	1	18.70	1	19.00	19.45	0	4,317	0.00%
2020/10/16	9	19.45	19	19.18	18.80	-10	4,208	-0.24%
2020/10/15	16	19.87	42	19.85	19.10	-26	4,026	-0.65%
2020/10/14	1	19.00	6	18.98	19.00	-5	3,739	-0.13%
2020/10/13	2	18.80	3	18.45	18.95	-1	3,634	-0.03%
2020/10/12	0	0.00	1	17.90	18.10	-1	3,556	-0.03%
2020/10/08	1	18.45	3	18.35	18.10	-2	3,520	-0.06%
2020/10/07	11	17.85	9	17.90	18.20	2	3,418	0.06%
2020/10/06	0	0.00	1	17.75	17.75	-1	3,117	-0.03%
2020/09/24	0	0.00	1	16.90	16.70	-1	3,141	-0.03%
2020/09/22	0	0.00	1	16.80	16.80	-1	3,178	-0.03%
2020/09/18	0	0.00	45	16.85	16.90	-45	3,216	-1.40%
2020/09/17	0	0.00	37	16.95	16.80	-37	3,225	-1.15%
2020/09/16	0	0.00	2	16.53	16.60	-2	3,184	-0.06%
2020/09/14	1	16.20	0	0.00	16.20	1	3,202	0.03%
2020/09/11	1	16.20	0	0.00	16.15	1	3,236	0.03%
2020/09/10	36	16.84	0	0.00	16.75	36	3,199	1.13%
2020/09/09	1	17.00	15	17.17	17.00	-14	3,196	-0.44%
2020/09/08	10	16.88	0	0.00	16.85	10	3,182	0.31%
2020/09/07	5	16.95	5	17.20	17.00	0	3,188	0.00%
2020/09/04	5	16.75	0	0.00	16.80	5	3,187	0.16%
2020/09/03	0	0.00	32	17.23	17.15	-32	3,416	-0.94%
2020/09/02	15	16.85	0	0.00	16.85	15	3,373	0.44%
2020/09/01	16	16.98	1	17.15	16.95	15	3,364	0.45%
2020/08/31	0	0.00	3	17.30	17.20	-3	3,295	-0.09%
2020/08/26	0	0.00	40	16.22	16.25	-40	3,167	-1.26%
2020/08/21	0	0.00	4	16.30	16.00	-4	3,234	-0.12%
2020/08/20	0	0.00	2	15.93	16.10	-2	3,219	-0.06%
2020/08/19	1	16.20	6	16.60	16.20	-5	3,110	-0.16%
2020/08/18	3	16.95	0	0.00	16.65	3	3,070	0.10%
2020/08/17	9	16.97	7	16.88	16.90	2	3,026	0.07%
2020/08/14	2	16.00	4	16.23	16.25	-2	2,873	-0.07%
2020/08/13	1	15.90	0	0.00	15.90	1	2,832	0.04%
2020/08/12	2	16.20	3	16.20	16.35	-1	2,815	-0.04%
2020/08/11	3	15.82	1	15.95	15.75	2	2,784	0.07%
2020/08/10	5	16.14	3	15.97	16.00	2	2,755	0.07%
2020/08/07	51	16.47	13	16.25	16.55	38	2,711	1.40%
2020/08/05	12	15.93	27	15.89	16.00	-15	2,570	-0.58%
2020/08/04	11	16.31	2	16.50	16.10	9	2,546	0.35%
2020/08/03	13	16.13	1	16.40	16.30	12	2,499	0.48%
2020/07/30	1	15.20	2	15.50	15.65	-1	2,356	-0.04%
2020/07/29	6	15.57	4	15.84	14.85	2	2,288	0.09%
2020/07/28	84	15.10	82	15.14	15.50	2	2,037	0.10%
2020/07/27	6	14.73	5	14.65	14.10	1	1,940	0.05%
2020/07/24	20	14.79	20	14.75	14.35	0	1,926	0.00%
2020/07/23	19	14.58	30	14.45	14.50	-11	1,900	-0.58%
2020/07/22	0	0.00	9	14.48	14.45	-9	1,875	-0.48%
2020/07/21	0	0.00	3	14.45	14.65	-3	1,866	-0.16%
2020/07/20	4	13.84	3	14.30	14.60	1	1,798	0.06%
2020/07/17	10	13.80	1	14.05	13.75	9	1,730	0.52%
2020/07/16	0	0.00	1	13.70	13.80	-1	1,727	-0.06%
2020/07/13	6	13.86	0	0.00	13.90	6	1,772	0.34%
2020/07/10	1	13.70	1	13.70	13.70	0	1,789	0.00%
2020/07/09	4	14.16	5	14.30	14.10	-1	1,795	-0.06%
2020/07/07	0	0.00	5	14.05	13.95	-5	1,769	-0.28%
2020/07/06	7	14.17	0	0.00	14.20	7	1,748	0.40%
2020/07/03	1	13.80	3	13.75	13.80	-2	1,755	-0.11%
2020/07/02	0	0.00	0	14.10	13.80	0	1,784	0.00%
2020/07/01	7	14.05	7	13.85	13.70	0	1,775	0.00%
2020/06/24	0	0.00	2	13.38	13.30	-2	1,679	-0.12%
2020/06/22	2	13.30	1	13.40	13.30	1	1,698	0.06%
2020/06/19	1	13.20	0	0.00	13.20	1	1,712	0.06%
2020/06/18	5	13.30	3	13.42	13.60	2	1,702	0.12%
2020/06/12	4	12.86	0	0.00	13.05	4	1,762	0.23%
2020/06/11	4	13.55	0	0.00	13.30	4	1,778	0.22%
2020/06/10	7	13.83	12	13.97	14.00	-5	1,754	-0.28%
2020/06/09	2	13.20	0	0.00	13.20	2	1,546	0.13%
2020/06/04	2	13.38	2	13.43	13.40	0	1,562	0.00%
2020/06/03	1	13.40	0	0.00	13.50	1	1,567	0.06%
2020/05/29	0	0.00	1	13.25	13.20	-1	1,554	-0.06%
2020/05/28	3	13.43	3	13.42	13.20	0	1,539	0.00%
2020/05/27	0	0.00	4	13.08	13.05	-4	1,450	-0.28%
2020/05/22	1	12.80	0	0.00	12.75	1	1,440	0.07%
2020/05/21	0	0.00	1	12.90	13.10	-1	1,434	-0.07%
2020/05/04	1	12.85	0	0.00	12.90	1	1,374	0.07%
2020/04/30	2	13.28	1	13.70	13.45	1	1,429	0.07%
2020/04/29	1	13.30	0	0.00	13.20	1	1,344	0.07%
2020/04/23	0	0.00	1	13.00	13.05	-1	1,358	-0.07%
2020/04/22	0	0.00	3	12.30	12.95	-3	1,358	-0.22%
2020/04/21	1	12.70	0	0.00	12.65	1	1,351	0.07%
2020/04/20	1	13.25	2	13.45	13.15	-1	1,344	-0.07%
2020/04/17	4.1	13.49	1	13.55	13.30	3.1	1,357	0.23%
2020/04/16	0	0.00	1	12.90	13.15	-1	1,295	-0.08%
2020/04/14	1	12.80	1	12.70	12.80	0	1,268	0.00%
2020/04/09	1	12.10	0	0.00	12.10	1	1,263	0.08%
2020/04/07	0	0.00	2	11.68	12.10	-2	1,211	-0.17%
2020/03/31	1	10.80	0	0.00	10.95	1	1,176	0.09%
2020/03/27	1	10.95	1	11.05	10.80	0	1,164	0.00%
2020/03/25	1	10.30	0	0.00	10.35	1	1,140	0.09%
2020/03/24	0	0.00	1	9.60	9.94	-1	1,123	-0.09%
2020/03/23	1	9.12	0	0.00	9.20	1	1,128	0.09%
2020/03/19	1	9.81	6	9.53	9.50	-5	1,053	-0.47%
2020/03/18	0	0.00	1	10.45	10.55	-1	1,034	-0.10%
2020/03/17	0	0.00	2	10.15	10.15	-2	1,024	-0.20%
2020/03/16	1	10.85	0	0.00	10.05	1	992	0.10%
2020/03/13	1	11.00	5	11.07	11.10	-4	968	-0.41%
2020/03/06	1	14.45	0	0.00	14.50	1	846	0.12%
2020/03/05	0	0.00	1	14.65	14.70	-1	874	-0.11%
2020/03/04	1	14.35	0	0.00	14.35	1	889	0.11%
2020/03/03	0	0.00	1	14.65	14.50	-1	889	-0.11%
2020/02/27	2	14.65	1	14.55	14.55	1	912	0.11%
2020/02/26	3	15.30	2	15.23	15.20	1	923	0.11%
2020/02/25	1	14.95	0	0.00	14.95	1	925	0.11%
2020/02/20	0	0.00	3	15.35	15.30	-3	929	-0.32%
2020/02/19	0	0.00	2	15.28	15.15	-2	934	-0.21%
2020/02/12	1	15.20	1	15.20	15.30	0	958	0.00%
2020/02/11	1	15.00	0	0.00	15.00	1	967	0.10%
2020/02/10	4	14.90	0	0.00	14.80	4	976	0.41%
2020/02/07	1	15.15	0	0.00	15.10	1	1,001	0.10%
2020/02/04	3	15.40	0	0.00	15.50	3	1,049	0.29%
2020/02/03	2	15.00	0	0.00	15.30	2	1,020	0.20%
2020/01/31	0	0.00	3	15.95	15.90	-3	1,030	-0.29%
2020/01/30	3	15.92	0	0.00	15.90	3	1,123	0.27%
2020/01/20	2	17.33	3	17.38	17.40	-1	1,200	-0.08%
2020/01/17	1	17.10	0	0.00	17.15	1	1,217	0.08%
2020/01/16	0	0.00	2	17.15	17.20	-2	1,279	-0.16%
2020/01/14	7	17.29	1	17.40	17.30	6	1,398	0.43%
2020/01/13	2	16.95	4	17.45	17.45	-2	1,391	-0.14%
2020/01/10	12	17.03	12	16.94	16.90	0	1,381	0.00%
2020/01/09	1	16.50	2	16.75	16.70	-1	1,361	-0.07%
2020/01/08	2	16.45	0	0.00	16.40	2	1,367	0.15%
2020/01/06	2	16.60	0	0.00	16.55	2	1,408	0.14%
2020/01/03	2	16.95	3	16.90	16.90	-1	1,409	-0.07%
2020/01/02	0	0.00	1	16.70	16.75	-1	1,399	-0.07%
2019/12/27	0	0.00	1	16.60	16.60	-1	1,439	-0.07%
2019/12/25	0	0.00	1	16.40	16.40	-1	1,510	-0.07%
2019/12/24	1	16.45	0	0.00	16.35	1	1,637	0.06%
2019/12/23	0	0.00	1.2	16.22	16.35	-1.2	1,709	-0.07%
2019/12/20	4	16.51	0	0.00	16.35	4	1,749	0.23%
2019/12/19	0	0.00	12	16.60	16.60	-12	1,773	-0.68%
2019/12/18	12	16.70	1	16.80	16.70	11	1,772	0.62%
2019/12/17	0	0.00	2	16.70	16.70	-2	1,762	-0.11%
2019/12/11	1	16.70	0	0.00	16.70	1	1,749	0.06%
2019/12/05	2	16.65	1	16.80	16.65	1	1,748	0.06%
2019/12/04	2	16.55	0	0.00	16.55	2	1,748	0.11%
2019/11/29	1	17.50	2	17.50	17.50	-1	1,755	-0.06%
2019/11/28	1	17.70	0	0.00	17.80	1	1,754	0.06%
2019/11/27	0	0.00	2	17.80	17.75	-2	1,833	-0.11%
2019/11/26	1	17.60	1	17.80	17.55	0	1,845	0.00%
2019/11/25	0	0.00	3	17.53	17.65	-3	1,834	-0.16%
2019/11/20	1	17.10	0	0.00	17.10	1	1,807	0.06%
2019/11/19	0	0.00	1	17.20	17.05	-1	1,812	-0.06%
2019/11/15	1	16.65	0	0.00	16.65	1	1,818	0.05%
2019/11/11	2	16.75	6	16.62	16.65	-4	1,817	-0.22%
2019/11/08	0	0.00	20	17.10	17.30	-20	1,794	-1.11%
2019/11/07	21	17.25	0	0.00	17.15	21	1,783	1.18%
2019/11/06	4	17.15	0	0.00	17.10	4	1,773	0.23%
2019/11/04	2	17.73	10	17.70	17.65	-8	1,733	-0.46%
2019/11/01	13	17.81	3	17.97	18.05	10	1,712	0.58%
2019/10/31	5	17.77	81	17.71	17.65	-76	1,695	-4.48%
2019/10/30	12	18.25	21	18.15	18.15	-9	1,652	-0.54%
2019/10/29	9	18.34	6	18.25	18.20	3	1,623	0.18%
2019/10/28	13	18.74	19	18.29	19.00	-6	1,527	-0.39%
2019/10/25	10	17.85	1	17.90	17.75	9	1,437	0.63%
2019/10/24	40	17.96	22	17.75	17.70	18	1,426	1.26%
2019/10/23	69	17.54	5.1	17.85	18.00	63.9	1,397	4.57%
2019/10/22	1	17.15	0	0.00	17.15	1	1,281	0.08%
2019/10/18	16	17.50	15	17.30	17.15	1	1,281	0.08%
2019/10/17	20	17.38	30	17.33	17.40	-10	1,269	-0.79%
2019/10/16	20	17.15	12	17.20	17.35	8	1,267	0.63%
2019/10/15	7	17.36	87	17.33	17.10	-80	1,275	-6.27%
2019/10/14	30	17.30	8	17.26	17.45	22	1,263	1.74%
2019/10/09	13	17.03	39	17.02	16.85	-26	1,245	-2.09%
2019/10/08	32	17.17	2	17.23	17.05	30	1,285	2.33%
2019/10/07	13	17.06	75	16.93	17.00	-62	1,385	-4.48%
2019/10/04	25	17.23	20	16.95	16.90	5	1,365	0.37%
2019/10/03	0	0.00	10	17.10	17.15	-10	1,345	-0.74%
2019/10/02	30	17.34	61	17.13	17.35	-31	1,327	-2.34%
2019/10/01	2	17.00	52	17.05	17.25	-50	1,283	-3.90%
2019/09/27	5	17.02	3	17.25	16.85	2	1,245	0.16%
2019/09/26	57	17.34	12	17.10	17.65	45	1,123	4.01%
2019/09/25	52	16.96	16	16.97	16.85	36	1,053	3.42%
2019/09/24	39	16.81	3	16.88	16.60	36	1,006	3.58%
2019/09/23	5	16.50	1	16.45	16.40	4	974	0.41%
2019/09/20	40	16.41	110	16.17	16.50	-70	974	-7.19%	大賣/
2019/09/19	10	16.25	14	16.20	16.25	-4	957	-0.42%
2019/09/18	2	16.23	0	0.00	16.25	2	957	0.21%
2019/09/17	1	16.50	2	16.43	16.30	-1	951	-0.11%
2019/09/16	12	16.65	45	16.61	16.65	-33	947	-3.48%
2019/09/12	17	16.78	0	0.00	16.75	17	947	1.79%
2019/09/11	4	16.74	25	16.72	16.75	-21	943	-2.23%
2019/09/10	12	16.65	34	16.60	16.65	-22	940	-2.34%
2019/09/09	41	16.87	10	16.85	16.85	31	933	3.32%
2019/09/06	34	17.04	20	16.91	16.80	14	927	1.51%
2019/09/05	53	16.83	80	16.83	16.85	-27	906	-2.98%
2019/09/04	32	16.83	2	16.90	16.80	30	889	3.37%
2019/09/03	42	16.60	6	16.60	16.60	36	872	4.13%
2019/09/02	19	16.35	38	16.42	16.40	-19	858	-2.21%
2019/08/30	104	17.01	1	17.15	16.45	103	835	12.32%	大買/鉅額交易
2019/08/29	0	0.00	1	16.20	16.05	-1	750	-0.13%
2019/08/28	2	16.20	0	0.00	16.05	2	728	0.27%
2019/08/21	0	0.00	2	16.40	16.30	-2	699	-0.29%
2019/08/19	2	16.15	1	16.25	16.20	1	690	0.14%
2019/08/15	1	15.75	0	0.00	16.20	1	695	0.14%
2019/08/14	0	0.00	2	16.08	15.95	-2	700	-0.29%
2019/08/13	0	0.00	1	15.70	15.75	-1	700	-0.14%
2019/08/05	1	15.25	0	0.00	15.25	1	762	0.13%
2019/07/30	5	16.25	15	16.20	16.15	-10	771	-1.30%
2019/07/29	20	16.75	8	16.59	16.45	12	801	1.50%
2019/07/26	5	16.55	3	16.57	16.70	2	793	0.25%
2019/07/25	3	16.27	2	16.50	16.25	1	824	0.12%
2019/07/23	1	16.00	0	0.00	16.00	1	842	0.12%
2019/07/22	1	16.00	0	0.00	16.20	1	1,018	0.10%
2019/07/19	0	0.00	11	16.10	16.20	-11	1,039	-1.06%
2019/07/18	0	0.00	10	16.00	16.15	-10	1,052	-0.95%
2019/07/17	3	16.13	0	0.00	16.10	3	1,059	0.28%
2019/07/12	4	16.23	1	16.50	16.35	3	1,094	0.27%
2019/07/11	10	16.15	15	16.49	16.65	-5	1,094	-0.46%
2019/07/10	2	14.98	4	14.95	15.15	-2	1,040	-0.19%
2019/07/08	0	0.00	3	15.25	15.20	-3	1,066	-0.28%
2019/07/05	0	0.00	1	15.20	15.20	-1	1,075	-0.09%
2019/07/04	4	15.10	0	0.00	15.10	4	1,085	0.37%
2019/07/03	4	15.01	0	0.00	15.10	4	1,126	0.35%
2019/07/02	0	0.00	4	15.10	15.20	-4	1,150	-0.35%
2019/06/25	0	14.75	0	0.00	14.70	0	1,575	0.00%
2019/06/20	0	0.00	1	14.95	14.90	-1	1,631	-0.06%
2019/06/18	1	14.55	0	0.00	14.50	1	1,657	0.06%
2019/06/12	0	0.00	3	14.72	14.85	-3	1,734	-0.17%
2019/06/11	0	0.00	1	14.65	14.60	-1	1,737	-0.06%
2019/06/03	2.1	14.26	4	14.50	14.40	-1.9	1,779	-0.11%
2019/05/27	2	14.30	0	0.00	14.25	2	1,809	0.11%
2019/05/22	1	14.60	2	14.88	14.50	-1	1,846	-0.05%
2019/05/21	0	0.00	1	14.70	14.65	-1	1,973	-0.05%
2019/05/20	2	14.23	0	0.00	14.20	2	2,034	0.10%
2019/05/17	5	14.57	0	0.00	14.50	5	2,032	0.25%
2019/05/16	0	0.00	2	14.80	14.80	-2	2,024	-0.10%
2019/05/13	4	15.24	12	15.73	14.95	-8	2,026	-0.39%
2019/05/10	2	16.00	1	15.75	15.70	1	1,984	0.05%
2019/05/09	3	16.13	2	16.15	16.00	1	1,974	0.05%
2019/05/07	0	0.00	3	16.53	16.30	-3	1,967	-0.15%
2019/05/06	4	16.31	0	0.00	16.25	4	1,962	0.20%
2019/05/02	1	17.30	1	17.60	17.35	0	1,912	0.00%
2019/04/30	1	17.20	0	0.00	17.25	1	1,862	0.05%
2019/04/29	1	17.15	3	17.00	17.15	-2	1,842	-0.11%
2019/04/26	11	17.36	10	17.25	17.00	1	1,797	0.06%
2019/04/25	1	16.85	4	16.60	16.85	-3	1,619	-0.19%
2019/04/24	4	16.48	0	0.00	16.30	4	1,589	0.25%
2019/04/23	1	16.45	1	16.65	16.75	0	1,576	0.00%
2019/04/22	5	16.75	2	16.98	16.70	3	1,564	0.19%
2019/04/19	0	0.00	1	16.55	16.60	-1	1,533	-0.07%
2019/04/18	7	16.34	19	16.18	16.00	-12	1,528	-0.79%
2019/04/17	30	16.80	1	16.45	16.55	29	1,522	1.90%
2019/04/16	13	16.45	5	16.46	16.55	8	1,475	0.54%
2019/04/15	0	0.00	1	15.85	15.90	-1	1,417	-0.07%
2019/04/12	0	0.00	4	15.65	15.70	-4	1,400	-0.29%
2019/04/11	7	15.77	0	0.00	15.50	7	1,405	0.50%
2019/04/09	7	15.83	5	15.88	15.70	2	1,385	0.14%
2019/04/08	0	0.00	1	15.75	15.90	-1	1,343	-0.07%
2019/04/02	2	15.75	1	15.75	15.90	1	1,291	0.08%
2019/04/01	1	15.60	1	15.60	15.50	0	1,253	0.00%
2019/03/29	12	15.97	15	15.89	15.80	-3	1,207	-0.25%
2019/03/28	6	15.33	3	15.27	15.40	3	975	0.31%
2019/03/27	0	0.00	1	14.65	14.65	-1	892	-0.11%
2019/03/26	0	0.00	3	14.65	14.65	-3	873	-0.34%
2019/03/25	2	14.10	0	0.00	14.10	2	850	0.24%
2019/03/21	0	0.00	3	14.50	14.50	-3	840	-0.36%
2019/03/18	1	13.90	12	14.43	14.45	-11	822	-1.34%
2019/03/15	1	13.80	0	0.00	13.80	1	779	0.13%
2019/03/12	1	13.90	0	0.00	13.90	1	758	0.13%
2019/03/11	1	13.85	0	0.00	13.85	1	778	0.13%
2019/03/08	1	13.85	2	13.90	13.90	-1	783	-0.13%
2019/03/05	1	14.35	1	14.50	14.30	0	786	0.00%
2019/02/25	2	14.50	0	0.00	14.50	2	771	0.26%
2019/02/22	1	14.55	0	0.00	14.55	1	762	0.13%
2019/02/21	1	14.65	0	0.00	14.70	1	761	0.13%
2019/02/20	16	15.28	16	15.24	15.05	0	735	0.00%
2019/02/19	5	14.70	7	14.56	14.95	-2	608	-0.33%
2019/02/18	1	14.10	0	0.00	14.15	1	534	0.19%
2019/02/15	0	0.00	3	14.20	14.25	-3	535	-0.56%
2019/02/14	0	0.00	3	14.05	14.25	-3	537	-0.56%
2019/02/13	1	13.85	1	13.90	13.85	0	525	0.00%
2019/02/12	0	0.00	1	13.70	13.80	-1	524	-0.19%
2019/02/11	0	0.00	1	13.55	13.55	-1	519	-0.19%
2019/01/29	8	13.48	0	0.00	13.45	8	526	1.52%
2019/01/28	13	13.67	0	0.00	13.70	13	532	2.44%
2019/01/24	0	0.00	1	13.55	13.30	-1	532	-0.19%
2019/01/21	0	0.00	2	13.45	13.40	-2	550	-0.36%
2019/01/17	0	0.00	1	13.40	13.40	-1	575	-0.17%
2019/01/16	1	13.30	0	0.00	13.30	1	573	0.17%
2019/01/15	0	0.00	1	13.25	13.30	-1	573	-0.17%
2019/01/14	1	13.10	0	0.00	13.15	1	572	0.17%
2019/01/11	0	0.00	1	13.35	13.35	-1	572	-0.17%
2019/01/10	0	0.00	1	13.50	13.60	-1	570	-0.18%
2019/01/09	1	13.30	0	0.00	13.35	1	560	0.18%
2019/01/08	0	0.00	2	12.95	12.90	-2	544	-0.37%
2019/01/04	0	0.00	2	12.80	12.70	-2	570	-0.35%
2018/12/28	2	12.75	2	12.85	12.95	0	633	0.00%
2018/12/26	0	0.00	1	13.00	12.85	-1	654	-0.15%
2018/12/25	0	0.00	3	12.95	12.95	-3	668	-0.45%
2018/12/20	2	13.40	0	0.00	13.30	2	711	0.28%
2018/12/17	0	0.00	1	14.00	14.05	-1	714	-0.14%
2018/12/12	10	14.65	10	14.75	14.65	0	709	0.00%
2018/12/07	0	0.00	1	14.55	14.55	-1	714	-0.14%
2018/12/06	1	14.25	1	14.40	14.25	0	717	0.00%
2018/12/04	0	0.00	1	15.00	15.05	-1	733	-0.14%
2018/12/03	6	15.42	0	0.00	15.45	6	728	0.82%
2018/11/28	2	15.10	0	0.00	15.10	2	875	0.23%
2018/11/26	0	0.00	1	14.35	14.20	-1	903	-0.11%
2018/11/23	2	14.08	0	0.00	14.05	2	907	0.22%
2018/11/20	2	15.05	1	15.05	15.15	1	917	0.11%
2018/11/13	0	0.00	1	14.55	14.65	-1	922	-0.11%
2018/11/09	0	0.00	1	14.50	14.60	-1	942	-0.11%
2018/11/06	0	0.00	1	14.80	14.45	-1	1,009	-0.10%
2018/11/05	1	14.30	0	0.00	14.40	1	1,008	0.10%
2018/11/02	0	0.00	5	14.46	14.20	-5	1,007	-0.50%
2018/11/01	2	13.85	0	0.00	13.85	2	995	0.20%
2018/10/29	0	0.00	2	12.85	13.05	-2	998	-0.20%
2018/10/26	0	0.00	1	13.00	12.75	-1	1,014	-0.10%
2018/10/25	1	12.80	0	0.00	12.70	1	1,015	0.10%
2018/10/19	1	13.70	0	0.00	13.70	1	1,105	0.09%
2018/10/17	0	0.00	2	14.00	13.95	-2	1,122	-0.18%
2018/10/15	2	13.45	0	0.00	13.25	2	1,144	0.17%
2018/10/11	3	13.50	0	0.00	13.50	3	1,158	0.26%
2018/10/09	5	15.08	2	15.05	15.00	3	1,135	0.26%
2018/10/03	1	16.35	0	0.00	16.30	1	1,383	0.07%
2018/10/01	0	0.00	1	16.90	17.00	-1	1,491	-0.07%
2018/09/18	0	0.00	6	16.35	16.30	-6	2,031	-0.30%
2018/09/14	5	16.45	0	0.00	16.45	5	2,180	0.23%
2018/09/12	0	0.00	1	16.35	16.15	-1	2,322	-0.04%
2018/09/10	1	16.00	0	0.00	15.95	1	2,417	0.04%
2018/09/05	3	17.40	0	0.00	17.30	3	2,891	0.10%
2018/09/04	23	18.29	23	18.14	17.90	0	2,932	0.00%
2018/09/03	0	0.00	1	17.55	17.55	-1	2,888	-0.03%
2018/08/31	3	17.30	4	17.15	17.30	-1	3,321	-0.03%
2018/08/29	0	0.00	1	16.80	16.85	-1	3,761	-0.03%
2018/08/27	0	0.00	1	16.55	16.45	-1	3,904	-0.03%
2018/08/23	0	0.00	1	16.40	16.45	-1	4,090	-0.02%
2018/08/22	0	0.00	2	16.20	16.35	-2	4,327	-0.05%
2018/08/21	0	0.00	1	16.30	16.15	-1	4,652	-0.02%
2018/08/20	0	0.00	1	16.25	16.20	-1	4,895	-0.02%
2018/08/17	1	16.15	0	0.00	16.05	1	5,070	0.02%
2018/08/15	3	16.02	2	16.03	16.55	1	5,064	0.02%
2018/08/10	0	0.00	4	16.25	16.15	-4	5,027	-0.08%
2018/08/09	0	0.00	4	16.45	16.45	-4	5,020	-0.08%
2018/08/08	0	0.00	2	16.60	16.50	-2	5,021	-0.04%
2018/08/07	2	16.50	0	0.00	16.50	2	5,021	0.04%
2018/08/03	1	16.70	0	0.00	16.95	1	5,015	0.02%
2018/08/02	4	16.68	2	16.88	16.60	2	5,013	0.04%
2018/07/31	30	17.32	2	17.30	16.60	28	5,003	0.56%
2018/07/30	4	17.00	1	17.10	17.00	3	4,955	0.06%
2018/07/27	2	16.83	0	0.00	16.90	2	4,944	0.04%
2018/07/26	2	17.05	0	0.00	17.00	2	4,939	0.04%
2018/07/23	1	15.95	1	16.05	16.05	0	4,914	0.00%
2018/07/20	0	0.00	1	16.50	16.20	-1	4,916	-0.02%
2018/07/19	1	16.30	0	0.00	16.40	1	4,905	0.02%
2018/07/18	0	0.00	1	16.90	16.45	-1	4,954	-0.02%
2018/07/17	1	16.85	0	0.00	16.80	1	4,931	0.02%
2018/07/16	1	16.85	0	0.00	16.85	1	4,916	0.02%
2018/07/13	16	18.50	15	17.95	17.45	1	4,860	0.02%
2018/07/12	4	17.44	0	0.00	17.40	4	4,722	0.08%
2018/07/11	2	17.05	1	16.90	17.05	1	4,665	0.02%
2018/07/10	1	16.75	1	16.80	16.70	0	4,632	0.00%
2018/07/09	2	16.50	1	16.35	16.30	1	4,593	0.02%
2018/07/06	1	16.35	3	16.33	16.65	-2	4,487	-0.04%
2018/07/05	3	16.50	2	16.75	16.15	1	4,419	0.02%
2018/07/04	4	16.34	4	16.23	16.40	0	4,385	0.00%
2018/07/03	6	16.78	5	16.76	16.45	1	4,369	0.02%
2018/07/02	0	0.00	1	16.70	16.70	-1	4,178	-0.02%
2018/06/27	1	20.10	1	19.70	19.70	0	4,062	0.00%
2018/06/26	2	19.85	1	20.10	19.80	1	4,032	0.02%
2018/06/25	1	21.40	0	0.00	20.30	1	3,948	0.03%
2018/06/19	0	0.00	12	21.41	21.35	-12	3,653	-0.33%
2018/06/15	11	22.28	2	22.00	21.95	9	3,600	0.25%
2018/06/14	0	0.00	6	22.15	22.15	-6	3,560	-0.17%
2018/06/13	14	23.17	10	22.71	22.50	4	3,474	0.12%
2018/06/12	1	21.35	18	21.49	21.90	-17	3,191	-0.53%
2018/06/11	1	21.50	2	21.88	21.50	-1	3,069	-0.03%
2018/06/08	4	21.81	1	22.00	21.85	3	3,002	0.10%
2018/06/07	7	22.71	26	22.41	22.40	-19	2,933	-0.65%
2018/06/06	48	22.01	124	22.21	22.40	-76	2,543	-2.99%	大賣/
2018/06/05	2	20.55	11	20.52	20.40	-9	2,171	-0.41%
2018/06/04	2	20.83	4	21.44	20.65	-2	2,125	-0.09%
2018/06/01	4	21.05	1	20.90	20.85	3	2,076	0.14%
2018/05/31	1	20.50	1	20.85	20.50	0	2,025	0.00%
2018/05/30	1	20.50	2	21.05	21.05	-1	1,945	-0.05%
2018/05/29	1	21.05	0	0.00	21.20	1	1,859	0.05%
2018/05/28	1	21.35	17	20.74	21.50	-16	1,643	-0.97%
2018/05/25	19	19.64	42	19.71	19.80	-23	1,344	-1.71%
2018/05/24	27	18.95	20	18.69	18.95	7	1,103	0.63%
2018/05/23	0	0.00	2	17.18	17.25	-2	938	-0.21%
2018/05/21	0	0.00	2	17.15	17.00	-2	952	-0.21%
2018/05/17	0	0.00	1	16.70	16.95	-1	945	-0.11%
2018/05/15	0	0.00	1	16.45	16.35	-1	940	-0.11%
2018/05/14	0	0.00	1	16.55	16.50	-1	969	-0.10%
2018/05/10	1	16.55	0	0.00	16.70	1	1,046	0.10%
2018/05/04	0	0.00	3	16.13	16.15	-3	1,080	-0.28%
2018/04/27	1	15.55	1	15.60	15.90	0	1,109	0.00%
2018/04/26	1	15.80	0	0.00	15.55	1	1,107	0.09%
2018/04/23	1	16.15	0	0.00	16.25	1	1,084	0.09%
2018/04/18	0.1	16.10	0	0.00	16.10	0.1	1,020	0.01%
2018/04/17	0	0.00	8	16.05	16.10	-8	1,016	-0.79%
2018/04/16	4	16.21	0	0.00	16.15	4	1,018	0.39%
2018/04/10	1	16.55	0	0.00	16.55	1	1,054	0.09%
2018/04/09	2	16.80	2	17.10	16.85	0	1,058	0.00%
2018/04/03	0	0.00	1	17.30	17.00	-1	1,055	-0.09%
2018/03/30	2	16.80	0	0.00	16.70	2	1,081	0.18%
2018/03/27	1	16.60	0	0.00	16.65	1	1,114	0.09%
2018/03/26	5	16.65	0	0.00	16.60	5	1,116	0.45%
2018/03/23	1	16.80	0	0.00	16.80	1	1,117	0.09%
2018/03/22	1	17.30	2	17.55	17.30	-1	1,111	-0.09%
2018/03/21	1	17.50	0	0.00	17.50	1	1,108	0.09%
2018/03/20	0	0.00	3	17.90	17.75	-3	1,109	-0.27%
2018/03/19	80	17.99	2	18.05	17.80	78	1,128	6.91%
2018/03/14	18	17.80	0	0.00	17.70	18	1,106	1.63%
2018/03/13	1	17.60	0	0.00	17.60	1	1,101	0.09%
2018/03/12	2	17.58	1	18.10	17.40	1	1,102	0.09%
2018/03/09	0	0.00	17	17.50	17.55	-17	1,046	-1.62%
2018/03/08	5	17.08	3	17.37	17.10	2	1,012	0.20%
2018/03/07	3	17.15	0	0.00	17.20	3	1,015	0.30%
2018/03/06	0	0.00	4	16.98	17.15	-4	1,008	-0.40%
2018/03/05	3	16.40	0	0.00	16.30	3	995	0.30%
2018/03/02	3	16.78	0	0.00	16.75	3	993	0.30%
2018/03/01	2	16.93	11	17.32	17.35	-9	981	-0.92%
2018/02/27	4	16.95	15	16.97	17.15	-11	959	-1.15%
2018/02/23	3	16.75	0	0.00	16.75	3	962	0.31%
2018/02/22	0	0.00	1	16.40	16.70	-1	954	-0.10%
2018/02/21	1	15.95	4	16.16	16.20	-3	939	-0.32%
2018/02/12	2	15.60	0	0.00	15.60	2	941	0.21%
2018/02/09	2	14.55	1	15.55	15.55	1	947	0.11%
2018/02/08	0	0.00	5	15.85	15.75	-5	947	-0.53%
2018/02/07	14	15.84	3	16.00	15.75	11	956	1.15%
2018/02/06	10	15.92	1	15.15	15.50	9	961	0.94%
2018/02/05	3	16.63	3	16.55	16.75	0	938	0.00%
2018/02/02	0	0.00	7	17.23	16.90	-7	934	-0.75%
2018/01/31	3	16.38	0	0.00	16.50	3	884	0.34%
2018/01/30	2	16.60	0	0.00	16.60	2	896	0.22%
2018/01/29	12	16.98	6	16.82	16.80	6	925	0.65%
2018/01/26	5	16.35	1	16.40	16.45	4	896	0.45%
2018/01/25	1	16.40	2	16.35	16.30	-1	901	-0.11%
2018/01/19	2	16.15	0	0.00	16.10	2	1,113	0.18%
2018/01/16	0	0.00	2	16.25	16.20	-2	1,163	-0.17%
2018/01/15	1	16.30	0	0.00	16.20	1	1,184	0.08%
2018/01/12	3	16.33	0	0.00	16.30	3	1,190	0.25%
2018/01/11	1	16.20	0	0.00	16.20	1	1,221	0.08%
2018/01/10	1	16.20	0	0.00	16.10	1	1,299	0.08%
2018/01/09	2	16.73	0	0.00	16.55	2	1,305	0.15%
2018/01/08	0	0.00	23	17.18	17.00	-23	1,338	-1.72%
2018/01/04	1	16.75	0	0.00	16.90	1	1,319	0.08%
2018/01/03	1	16.65	0	0.00	16.65	1	1,324	0.08%
2018/01/02	2	16.43	0	0.00	16.55	2	1,323	0.15%