毅嘉 (2402)-大昌券商分點個股進出

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
32.95
漲跌
▲0.10
漲幅
+0.30%
成交量
1,579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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	3	32.92	0	0.00	32.95	3	4,746	0.06%
2024/05/15	5	33.08	0	0.00	32.85	5	4,842	0.10%
2024/05/13	9	33.29	0.8	33.10	32.90	8.2	4,893	0.17%
2024/05/10	2	33.58	1	33.75	33.80	1	4,982	0.02%
2024/05/09	7	34.10	3.8	34.41	33.80	3.2	4,961	0.06%
2024/05/08	6.6	34.58	3	34.47	34.65	3.6	4,922	0.07%
2024/05/06	1	33.40	1	33.85	33.45	0	4,879	0.00%
2024/05/03	17	33.92	3	34.03	33.30	14	4,889	0.29%
2024/05/02	2	33.58	3	33.73	33.50	-1	4,872	-0.02%
2024/04/30	5	33.30	8	33.05	33.20	-3	4,852	-0.06%
2024/04/29	0	0.00	0	32.45	32.40	0	4,831	0.00%
2024/04/26	2	32.10	0	0.00	32.10	2	4,827	0.04%
2024/04/25	4	32.25	5	32.51	32.10	-1	4,830	-0.02%
2024/04/24	1	32.10	0	0.00	32.10	1	4,832	0.02%
2024/04/22	6	32.42	4.8	31.96	31.85	1.2	4,827	0.02%
2024/04/19	4	33.25	2	33.73	32.90	2	4,760	0.04%
2024/04/18	0	0.00	1	33.95	33.80	-1	4,644	-0.02%
2024/04/17	4	33.83	0	0.00	33.70	4	4,647	0.09%
2024/04/16	12.6	34.07	8	34.17	33.90	4.6	4,692	0.10%
2024/04/12	0	0.00	7	35.15	35.05	-7	4,552	-0.15%
2024/04/11	2	35.00	0.9	35.00	34.80	1.1	4,591	0.02%
2024/04/10	8.6	35.26	4	35.18	35.00	4.6	4,600	0.10%
2024/04/09	9.6	35.98	6.6	36.37	35.45	3	4,557	0.07%
2024/04/08	4	36.01	4	36.33	36.35	0	4,245	0.00%
2024/04/03	0	0.00	28	35.80	35.65	-28	4,116	-0.68%
2024/04/02	7.5	35.14	16	35.88	35.60	-8.5	4,039	-0.21%
2024/04/01	14	35.72	6	35.93	35.95	8	3,891	0.21%
2024/03/29	2	34.80	2	35.15	35.15	0	4,142	0.00%
2024/03/28	0	0.00	2	34.43	34.95	-2	4,241	-0.05%
2024/03/27	1	33.25	0	0.00	33.60	1	4,325	0.02%
2024/03/26	2	33.70	0	0.00	33.40	2	4,336	0.05%
2024/03/25	2	34.00	4	34.25	34.20	-2	4,338	-0.05%
2024/03/22	1	34.10	3	33.93	34.10	-2	4,448	-0.04%
2024/03/21	2	33.85	1	34.05	33.90	1	4,570	0.02%
2024/03/20	0	33.90	3	33.58	33.90	-3	4,734	-0.06%
2024/03/19	5	33.39	4	33.60	33.30	1	5,103	0.02%
2024/03/18	0	0.00	6	33.38	33.45	-6	5,337	-0.11%
2024/03/15	5	33.41	2	33.75	33.30	3	6,059	0.05%
2024/03/14	1	33.60	1	33.60	33.50	0	6,620	0.00%
2024/03/13	3	34.05	1	33.90	33.80	2	6,707	0.03%
2024/03/12	2	34.30	5	34.25	34.50	-3	6,883	-0.04%
2024/03/11	0	33.80	2	34.00	33.70	-2	7,008	-0.03%
2024/03/08	6	33.55	3	33.95	33.70	3	7,041	0.04%
2024/03/07	2	34.65	2	34.80	34.25	0	7,065	0.00%
2024/03/06	1	34.85	1	34.95	34.85	0	7,354	0.00%
2024/03/05	3	35.02	0	0.00	35.10	3	7,446	0.04%
2024/03/04	7	35.39	8	35.47	35.40	-1	7,491	-0.01%
2024/03/01	2	34.28	0	0.00	34.10	2	7,620	0.03%
2024/02/29	2	34.80	0	0.00	34.65	2	7,631	0.03%
2024/02/27	2	35.20	3	36.12	35.10	-1	7,625	-0.01%
2024/02/26	0	0.00	3	35.48	35.45	-3	7,508	-0.04%
2024/02/23	5	34.96	4	34.85	34.60	1	7,567	0.01%
2024/02/22	0	35.78	1	35.40	35.30	-1	7,786	-0.01%
2024/02/21	1	35.70	3	35.65	35.10	-2	8,184	-0.02%
2024/02/20	0	35.95	2	35.60	35.30	-2	8,822	-0.02%
2024/02/19	1	36.00	7	36.00	35.65	-6	9,151	-0.07%
2024/02/16	1	35.80	4	35.35	35.80	-3	9,285	-0.03%
2024/02/15	0	0.00	2	34.65	34.50	-2	9,842	-0.02%
2024/02/05	1	34.05	0	0.00	34.00	1	10,386	0.01%
2024/02/02	1	34.60	6	34.46	34.40	-5	10,466	-0.05%
2024/02/01	5	33.94	0	0.00	33.75	5	10,374	0.05%
2024/01/31	1	33.95	0	0.00	34.00	1	10,404	0.01%
2024/01/30	1	34.70	3	34.63	34.30	-2	10,438	-0.02%
2024/01/29	0	0.00	1	34.10	34.60	-1	10,443	-0.01%
2024/01/26	2	33.45	0	0.00	33.45	2	10,454	0.02%
2024/01/25	7	34.25	0	0.00	33.85	7	10,509	0.07%
2024/01/23	1	34.10	1	34.25	34.25	0	10,619	0.00%
2024/01/22	7	34.00	0	0.00	34.05	7	10,641	0.07%
2024/01/18	2	33.00	0	0.00	32.85	2	10,777	0.02%
2024/01/17	0	0.00	2	33.53	33.20	-2	10,847	-0.02%
2024/01/16	0	0.00	2	34.15	33.95	-2	10,913	-0.02%
2024/01/15	2	33.50	4	33.85	33.95	-2	11,261	-0.02%
2024/01/12	2.1	33.85	0	0.00	33.55	2.1	11,335	0.02%
2024/01/11	0	0.00	0	34.15	33.90	0	11,418	0.00%
2024/01/10	0	0.00	1	33.95	34.00	-1	11,567	-0.01%
2024/01/09	2	34.23	1	35.00	34.20	1	11,610	0.01%
2024/01/05	2	35.45	2	35.70	35.45	0	11,684	0.00%
2024/01/04	2	35.30	2	35.70	35.30	0	11,679	0.00%
2024/01/03	0	0.00	2	35.40	35.35	-2	11,787	-0.02%
2024/01/02	0	0.00	10	35.91	35.70	-10	11,826	-0.08%
2023/12/29	4	35.85	2	36.00	35.70	2	11,860	0.02%
2023/12/28	2	36.00	2	36.20	35.70	0	11,911	0.00%
2023/12/27	16	36.18	2	36.10	35.95	14	12,140	0.12%
2023/12/26	13	36.61	22	37.10	36.30	-9	12,336	-0.07%
2023/12/25	4	36.60	9	36.27	36.25	-5	12,057	-0.04%
2023/12/22	15	35.38	23	35.67	35.70	-8	11,921	-0.07%
2023/12/21	6	34.70	4	34.95	34.75	2	11,818	0.02%
2023/12/20	3	35.23	8	35.40	35.20	-5	11,894	-0.04%
2023/12/19	13	35.60	1	35.25	35.05	12	11,985	0.10%
2023/12/18	16	36.65	10	36.89	36.40	6	11,987	0.05%
2023/12/15	9	36.92	7	37.28	36.60	2	12,010	0.02%
2023/12/14	13	36.92	20	37.38	37.40	-7	12,048	-0.06%
2023/12/13	14	36.70	7	36.81	36.20	7	11,857	0.06%
2023/12/12	34	37.85	20	37.90	37.25	14	11,840	0.12%
2023/12/11	14	37.22	29	36.95	36.80	-15	11,383	-0.13%
2023/12/08	12	36.03	12	36.35	35.85	0	11,044	0.00%
2023/12/07	16	36.19	7	36.59	35.70	9	11,208	0.08%
2023/12/06	4	36.30	34	35.96	36.25	-30	11,327	-0.26%
2023/12/05	9	34.91	2	35.15	34.85	7	11,773	0.06%
2023/12/04	14	35.71	14	35.92	35.30	0	12,046	0.00%
2023/12/01	39	36.47	34	36.69	36.45	5	12,302	0.04%
2023/11/30	0	0.00	2	35.70	35.85	-2	12,638	-0.02%
2023/11/29	20	35.95	12	36.56	35.60	8	14,290	0.06%
2023/11/28	16	35.77	15	35.60	36.10	1	16,522	0.01%
2023/11/27	3	34.85	0	0.00	34.55	3	18,845	0.02%
2023/11/24	2	35.33	3	35.80	35.40	-1	19,804	-0.01%
2023/11/22	5	36.21	1	36.25	36.15	4	20,293	0.02%
2023/11/21	14	36.41	17	36.39	36.35	-3	20,368	-0.01%
2023/11/20	52	36.76	53	36.61	36.60	-1	20,319	0.00%
2023/11/17	84	36.07	68	36.02	36.00	16	20,059	0.08%
2023/11/16	10	34.77	67	34.77	34.70	-57	19,517	-0.29%
2023/11/15	40	34.89	33	34.10	33.95	7	19,319	0.04%
2023/11/14	60	34.56	27	34.62	34.50	33	19,673	0.17%
2023/11/13	16	35.38	62	34.33	35.45	-46	19,395	-0.24%
2023/11/10	8	32.36	15	32.48	32.50	-7	19,237	-0.04%
2023/11/09	50	32.53	0	0.00	32.40	50	19,308	0.26%
2023/11/08	10	32.89	10	33.00	32.75	0	19,454	0.00%
2023/11/07	7	33.01	11	32.85	32.95	-4	19,741	-0.02%
2023/11/06	0	0.00	7	33.26	33.25	-7	20,021	-0.03%
2023/11/03	12	33.13	9	33.76	32.80	3	20,326	0.01%
2023/11/02	2	32.85	9	32.87	32.85	-7	20,519	-0.03%
2023/11/01	5	32.60	3	33.12	32.55	2	20,707	0.01%
2023/10/31	28	33.44	8	33.52	32.60	20	20,984	0.10%
2023/10/30	11	33.92	6	34.08	34.00	5	21,817	0.02%
2023/10/27	18	33.93	7	34.09	33.85	11	22,135	0.05%
2023/10/26	13	34.58	4	34.29	34.00	9	22,498	0.04%
2023/10/25	6	35.70	6	35.86	35.40	0	22,754	0.00%
2023/10/24	9	35.13	17	35.31	35.50	-8	22,794	-0.04%
2023/10/23	32	35.85	24	35.60	34.95	8	22,825	0.04%
2023/10/20	8	34.37	10	34.44	34.55	-2	22,581	-0.01%
2023/10/19	22	34.86	11	35.15	34.95	11	22,606	0.05%
2023/10/18	7	35.56	15	34.96	35.15	-8	22,640	-0.04%
2023/10/17	6	36.07	6	36.78	35.95	0	22,734	0.00%
2023/10/16	17	36.78	30	36.78	36.45	-13	22,783	-0.06%
2023/10/13	35	37.96	18	37.92	37.10	17	23,006	0.07%
2023/10/12	22	37.68	31	37.85	37.90	-9	23,212	-0.04%
2023/10/11	17.4	38.09	112	37.81	37.40	-94.6	23,273	-0.41%	大賣/
2023/10/06	9	38.93	2	38.75	38.50	7	23,294	0.03%
2023/10/05	10	39.42	9	39.55	39.20	1	23,358	0.00%
2023/10/04	5	39.24	1	39.45	39.20	4	23,520	0.02%
2023/10/03	59	41.00	22	41.30	39.95	37	23,585	0.16%
2023/10/02	34	41.30	42	41.53	41.10	-8	23,642	-0.03%
2023/09/28	11	40.45	13	40.30	40.25	-2	23,908	-0.01%
2023/09/27	22	39.22	50	39.26	39.60	-28	25,294	-0.11%
2023/09/26	13	39.70	5	40.47	39.10	8	25,951	0.03%
2023/09/25	4	39.98	24	39.75	40.10	-20	26,339	-0.08%
2023/09/22	12	39.10	21	38.98	39.05	-9	26,473	-0.03%
2023/09/21	4.2	38.77	4	39.20	38.70	0.2	26,444	0.00%
2023/09/20	43	40.25	36	40.20	39.40	7	26,393	0.03%
2023/09/19	23	40.73	71	41.29	40.25	-48	26,360	-0.18%
2023/09/18	54	41.61	6	42.08	41.00	48	26,212	0.18%
2023/09/15	33	42.10	49	42.24	42.25	-16	26,097	-0.06%
2023/09/14	41.5	42.06	25	42.43	41.65	16.5	25,945	0.06%
2023/09/13	32	41.81	71	41.75	41.70	-39	25,774	-0.15%
2023/09/12	44	41.88	21	42.20	41.70	23	25,605	0.09%
2023/09/11	61	43.17	48	42.41	41.85	13	25,420	0.05%
2023/09/08	82	44.95	75	45.08	43.75	7	25,207	0.03%
2023/09/07	51	45.18	8	45.45	44.30	43	24,701	0.17%
2023/09/06	13	45.52	24	45.98	45.30	-11	24,540	-0.04%
2023/09/05	198	47.01	172	46.00	45.70	26	24,342	0.11%	大買/大賣/
2023/09/04	357	47.43	368.2	47.37	47.20	-11.2	23,895	-0.05%	大買/大賣/
2023/09/01	252	47.43	178	47.55	47.45	74	22,551	0.33%	大買/大賣/
2023/08/31	371.2	44.61	300	45.81	46.95	71.2	21,357	0.33%	大買/大賣/
2023/08/30	57	40.81	179	41.18	42.70	-122	19,004	-0.64%	大賣/鉅額交易
2023/08/29	92	38.79	54	38.90	38.85	38	18,203	0.21%
2023/08/28	26	38.12	17	37.63	37.70	9	17,945	0.05%
2023/08/25	4	37.58	18	38.27	38.50	-14	17,853	-0.08%
2023/08/24	10	37.17	46	37.64	37.85	-36	17,823	-0.20%
2023/08/23	8	37.84	21	37.72	37.50	-13	17,765	-0.07%
2023/08/22	14	37.04	9	37.61	36.80	5	17,699	0.03%
2023/08/21	15	37.29	9	37.74	36.85	6	17,862	0.03%
2023/08/18	45	38.17	63	39.04	37.60	-18	18,033	-0.10%
2023/08/17	8	38.71	6	38.95	39.15	2	17,727	0.01%
2023/08/16	39	37.80	34	37.97	38.20	5	17,444	0.03%
2023/08/15	4	36.75	8	36.80	36.90	-4	17,176	-0.02%
2023/08/14	13	36.07	9	36.17	35.65	4	17,247	0.02%
2023/08/11	43	37.03	49	37.25	36.90	-6	17,764	-0.03%
2023/08/10	48	36.09	40	36.04	35.95	8	17,667	0.05%
2023/08/09	129	37.48	198	37.43	37.50	-69	17,490	-0.39%	大買/大賣/
2023/08/08	64	37.20	13	37.78	36.50	51	17,362	0.29%
2023/08/07	42	36.49	80	37.07	37.40	-38	17,270	-0.22%
2023/08/04	69	36.58	75	36.92	37.30	-6	17,126	-0.04%
2023/08/02	108	37.12	193	38.08	36.35	-85	17,159	-0.50%	大買/大賣/
2023/08/01	46	36.58	66	36.33	36.55	-20	16,528	-0.12%
2023/07/31	153	36.46	112	36.40	35.35	41	16,231	0.25%	大買/大賣/
2023/07/28	169	35.88	22	35.78	36.70	147	15,898	0.92%	大買/鉅額交易
2023/07/27	3	35.18	47	35.21	35.25	-44	15,663	-0.28%
2023/07/26	49	34.50	66	35.45	34.20	-17	15,724	-0.11%
2023/07/25	40	35.35	67	35.10	35.10	-27	16,067	-0.17%
2023/07/24	54	34.42	12	34.30	34.55	42	16,068	0.26%
2023/07/21	26	34.50	24	34.94	35.05	2	16,015	0.01%
2023/07/20	52	35.06	32	34.63	35.40	20	16,035	0.12%
2023/07/19	20	33.80	20	33.29	33.05	0	15,884	0.00%
2023/07/18	41	35.30	90	35.29	34.25	-49	15,900	-0.31%
2023/07/17	110	35.50	32	35.57	35.35	78	15,865	0.49%	大買/
2023/07/14	8	34.54	7	34.80	34.85	1	15,878	0.01%
2023/07/13	15	34.91	85	34.95	34.10	-70	15,907	-0.44%
2023/07/12	6	34.98	33	34.74	34.50	-27	15,963	-0.17%
2023/07/11	31	35.17	11.5	35.17	35.00	19.5	16,501	0.12%
2023/07/10	23	35.03	4	35.35	35.00	19	16,893	0.11%
2023/07/07	23	35.21	39	35.36	35.05	-16	16,944	-0.09%
2023/07/06	45	36.64	32	36.06	35.75	13	16,811	0.08%
2023/07/05	147	36.36	95	36.76	37.45	52	16,687	0.31%	大買/
2023/07/04	6	35.83	42	35.60	36.75	-36	15,281	-0.24%
2023/07/03	69	33.63	105	33.82	33.45	-36	14,893	-0.24%	大賣/
2023/06/30	17	32.36	30	32.22	32.70	-13	14,563	-0.09%
2023/06/29	6	30.95	22	31.27	31.65	-16	14,446	-0.11%
2023/06/28	16	30.95	10	31.25	30.65	6	14,547	0.04%
2023/06/27	13	30.66	10	30.87	30.55	3	14,836	0.02%
2023/06/26	21	31.01	3	31.30	31.00	18	15,116	0.12%
2023/06/21	7	31.50	21	31.64	31.65	-14	16,214	-0.09%
2023/06/20	15	30.99	26	31.29	31.50	-11	18,262	-0.06%
2023/06/19	25	31.15	68	31.41	31.20	-43	19,040	-0.23%
2023/06/16	47	31.23	3	31.55	31.05	44	19,681	0.22%
2023/06/15	12	31.03	22	31.20	31.35	-10	19,785	-0.05%
2023/06/14	22	31.10	20	31.31	31.00	2	19,886	0.01%
2023/06/13	15	31.05	9	31.32	30.95	6	20,017	0.03%
2023/06/12	9	31.19	6	31.35	30.85	3	20,322	0.01%
2023/06/09	18	31.18	20	31.28	31.60	-2	20,295	-0.01%
2023/06/08	20	31.15	17	31.48	31.05	3	20,356	0.01%
2023/06/07	37	31.61	40	31.43	31.15	-3	20,440	-0.01%
2023/06/06	176.5	32.51	50	32.60	31.95	126.5	20,090	0.63%	大買/鉅額交易
2023/06/05	2	34.60	38	35.47	35.50	-36	18,963	-0.19%
2023/06/02	3	32.30	21	31.90	32.30	-18	18,786	-0.10%
2023/06/01	19	29.07	25	29.20	29.40	-6	18,659	-0.03%
2023/05/31	24	28.98	23	29.14	28.90	1	18,575	0.01%
2023/05/30	16	28.72	19	28.66	28.85	-3	18,482	-0.02%
2023/05/29	10	27.70	34	28.43	28.70	-24	18,362	-0.13%
2023/05/26	31	27.79	54	27.81	27.65	-23	18,216	-0.13%
2023/05/25	85	28.52	57.7	28.46	28.20	27.3	18,100	0.15%
2023/05/24	51	29.27	61.3	29.39	29.45	-10.3	17,831	-0.06%
2023/05/23	8	28.58	18	28.76	28.95	-10	17,510	-0.06%
2023/05/22	17	27.84	50	27.50	28.15	-33	17,279	-0.19%
2023/05/19	33	27.52	126	27.38	27.20	-93	17,177	-0.54%	大賣/
2023/05/18	21	27.75	9	27.90	27.50	12	17,031	0.07%
2023/05/17	173	29.01	84	28.27	27.95	89	16,818	0.53%	大買/
2023/05/16	24	28.81	72	29.03	28.65	-48	16,128	-0.30%
2023/05/15	14	28.52	2	28.80	28.25	12	15,914	0.08%
2023/05/12	3	28.10	12	28.28	28.90	-9	15,819	-0.06%
2023/05/11	10	27.86	16	27.65	27.60	-6	15,633	-0.04%
2023/05/10	2	28.30	4	28.59	28.70	-2	15,490	-0.01%
2023/05/09	63	28.93	18	28.88	28.30	45	15,422	0.29%
2023/05/08	20	28.79	24	28.69	29.05	-4	15,075	-0.03%
2023/05/05	31	27.74	19	27.51	27.55	12	14,817	0.08%
2023/05/04	3	27.53	9	27.29	27.30	-6	14,790	-0.04%
2023/05/03	2	27.45	5	27.60	27.80	-3	14,691	-0.02%
2023/05/02	29	28.31	4	28.86	27.90	25	14,583	0.17%
2023/04/28	36	28.78	42	28.90	28.35	-6	14,402	-0.04%
2023/04/27	0	0.00	15	28.18	28.35	-15	13,940	-0.11%
2023/04/26	9	27.37	4	27.43	27.45	5	13,822	0.04%
2023/04/25	23	27.62	5	28.03	27.50	18	13,773	0.13%
2023/04/24	7	28.00	6	27.91	28.20	1	13,620	0.01%
2023/04/21	8	27.40	11	27.28	27.15	-3	13,523	-0.02%
2023/04/20	16	29.05	49	29.05	28.05	-33	13,359	-0.25%
2023/04/19	79	28.93	53	28.51	29.15	26	13,065	0.20%
2023/04/18	41	27.50	4	28.03	27.55	37	12,729	0.29%
2023/04/17	20	27.90	9	27.79	27.80	11	12,594	0.09%
2023/04/14	107	29.90	96.5	30.45	28.45	10.5	12,356	0.08%	大買/
2023/04/13	100	28.81	47	28.40	28.45	53	11,708	0.45%
2023/04/12	11	27.79	73	27.73	27.90	-62	11,113	-0.56%
2023/04/11	14	27.18	5	27.20	27.30	9	10,935	0.08%
2023/04/10	14.5	27.90	35	27.70	27.60	-20.5	10,778	-0.19%
2023/04/07	9	26.81	7	26.99	26.75	2	10,380	0.02%
2023/04/06	18	27.16	16	27.30	27.25	2	10,281	0.02%
2023/03/31	13	26.70	6	26.75	26.65	7	9,952	0.07%
2023/03/30	10	26.41	4	26.72	26.80	6	9,795	0.06%
2023/03/29	5	26.48	15	26.60	26.35	-10	9,680	-0.10%
2023/03/28	17	26.46	14	26.18	26.30	3	9,525	0.03%
2023/03/27	13	27.83	13	27.62	27.35	0	9,203	0.00%
2023/03/24	59	27.98	50	28.07	28.00	9	8,878	0.10%
2023/03/23	219	27.41	210	27.64	27.55	9	7,866	0.11%	大買/大賣/
2023/03/22	79	25.92	93	26.20	26.75	-14	5,732	-0.24%
2023/03/21	21	23.58	161	23.04	24.35	-140	4,907	-2.85%	大賣/鉅額交易
2023/03/20	66	21.44	0	0.00	22.15	66	4,181	1.58%
2023/03/17	2	21.60	7	21.35	21.55	-5	4,058	-0.12%
2023/03/16	15	21.74	17	21.83	21.70	-2	3,922	-0.05%
2023/03/15	22	21.55	158	22.23	21.90	-136	3,765	-3.61%	大賣/鉅額交易
2023/03/14	0	20.50	2	20.80	20.70	-2	3,442	-0.06%
2023/03/13	4	20.35	7	20.86	20.50	-3	3,491	-0.09%
2023/03/10	11	21.03	49	21.24	21.00	-38	3,717	-1.02%
2023/03/09	0	20.15	3	20.08	20.15	-3	3,635	-0.08%
2023/03/08	0	19.95	0	19.85	19.85	0	3,570	0.00%
2023/03/07	2	19.88	0	0.00	19.80	2	3,585	0.06%
2023/03/06	0	0.00	6	19.60	19.80	-6	3,550	-0.17%
2023/03/03	0	0.00	35	19.24	19.25	-35	3,533	-0.99%
2023/03/02	6	19.03	0	0.00	19.00	6	3,546	0.17%
2023/03/01	20	19.40	5	19.45	19.45	15	3,520	0.43%
2023/02/24	0	0.00	4	19.10	19.10	-4	3,526	-0.11%
2023/02/23	0	19.25	0	0.00	19.05	0	3,634	0.00%
2023/02/22	0	18.85	0	0.00	18.85	0	3,662	0.00%
2023/02/21	0	0.00	0	19.25	19.20	0	3,674	0.00%
2023/02/20	0	0.00	5	19.16	19.25	-5	3,722	-0.13%
2023/02/17	0	0.00	1	18.90	18.90	-1	3,718	-0.03%
2023/02/16	1	19.00	3	18.97	19.00	-2	3,760	-0.05%
2023/02/15	7	18.99	3	18.78	18.70	4	3,843	0.10%
2023/02/14	0	0.00	1	18.90	18.80	-1	3,817	-0.03%
2023/02/13	1	18.85	0	0.00	18.85	1	3,896	0.03%
2023/02/10	4	18.75	2	18.75	18.60	2	4,006	0.05%
2023/02/08	0	0.00	2	18.80	18.75	-2	4,262	-0.05%
2023/02/07	2	19.10	1	18.85	18.85	1	4,447	0.02%
2023/02/06	2	18.95	3	18.77	18.70	-1	4,726	-0.02%
2023/02/03	11	18.60	0	0.00	18.50	11	4,902	0.22%
2023/02/02	0	0.00	4	18.50	18.50	-4	4,906	-0.08%
2023/01/17	1	17.40	1	17.50	17.50	0	5,054	0.00%
2023/01/16	0	0.00	2	17.45	17.35	-2	5,167	-0.04%
2023/01/13	1	17.90	1	17.80	17.60	0	5,213	0.00%
2023/01/12	2	17.85	1	17.65	17.60	1	5,392	0.02%
2023/01/10	1	17.65	1	17.75	17.65	0	5,491	0.00%
2023/01/05	2	18.00	0	18.05	17.75	2	5,658	0.04%
2023/01/03	4	17.84	7	17.94	17.90	-3	5,710	-0.05%
2022/12/30	2	18.35	1	18.20	18.20	1	5,719	0.02%
2022/12/28	6	18.36	0	0.00	18.15	6	5,802	0.10%
2022/12/27	2	18.45	4	18.40	18.45	-2	5,914	-0.03%
2022/12/26	11	18.55	8	18.34	18.50	3	5,908	0.05%
2022/12/23	8	17.85	0	0.00	17.90	8	5,876	0.14%
2022/12/22	3	18.07	2	18.05	18.05	1	5,905	0.02%
2022/12/19	1	18.35	0	0.00	18.30	1	5,925	0.02%
2022/12/16	2	19.05	12	19.07	18.90	-10	5,886	-0.17%
2022/12/15	11	19.45	4	19.58	19.55	7	5,836	0.12%
2022/12/13	2	19.35	1	18.90	18.90	1	5,729	0.02%
2022/12/12	2	18.90	5	19.08	19.05	-3	5,746	-0.05%
2022/12/09	4	19.33	0	0.00	19.05	4	5,803	0.07%
2022/12/08	2	18.95	4	19.25	19.40	-2	5,866	-0.03%
2022/12/07	2	19.15	1	19.40	19.10	1	6,200	0.02%
2022/12/06	4	19.15	2	19.50	19.05	2	6,314	0.03%
2022/12/05	17	19.35	3	19.55	19.20	14	6,362	0.22%
2022/12/02	11	19.87	18	19.86	19.85	-7	6,552	-0.11%
2022/12/01	5	19.15	4	18.38	19.05	1	6,514	0.02%
2022/11/30	1	18.00	0	0.00	18.05	1	6,424	0.02%
2022/11/29	2	17.75	0	0.00	18.10	2	6,396	0.03%
2022/11/28	2	17.98	0	0.00	17.85	2	6,334	0.03%
2022/11/25	0	0.00	5	18.30	18.10	-5	6,304	-0.08%
2022/11/24	0	0.00	6	17.68	17.95	-6	6,217	-0.10%
2022/11/23	3	17.82	0	0.00	17.75	3	6,138	0.05%
2022/11/22	3	18.02	0	0.00	17.95	3	6,105	0.05%
2022/11/21	1	18.35	0	0.00	18.35	1	6,049	0.02%
2022/11/18	1	17.95	1	17.80	17.60	0	5,927	0.00%
2022/11/17	4	17.98	1	17.85	17.95	3	5,887	0.05%
2022/11/16	0	0.00	30	17.77	17.75	-30	5,843	-0.51%
2022/11/15	0	0.00	3	18.60	18.30	-3	5,767	-0.05%
2022/11/14	1	18.45	0	0.00	18.45	1	5,722	0.02%
2022/11/11	1	18.75	2	18.55	18.55	-1	5,684	-0.02%
2022/11/10	0	0.00	3	19.05	18.75	-3	5,613	-0.05%
2022/11/09	6	19.03	8	19.24	19.00	-2	5,579	-0.04%
2022/11/08	5	19.10	3	18.90	19.00	2	5,488	0.04%
2022/11/07	5	19.40	6	19.35	19.10	-1	5,360	-0.02%
2022/11/04	16	19.00	20	19.26	19.30	-4	5,225	-0.08%
2022/11/03	7	18.90	8	18.78	18.80	-1	5,022	-0.02%
2022/11/02	19	18.67	21	18.96	18.80	-2	4,812	-0.04%
2022/11/01	12	18.49	7	18.09	18.70	5	4,474	0.11%
2022/10/31	6	17.57	1	17.90	17.85	5	4,282	0.12%
2022/10/27	0	0.00	3	17.85	17.90	-3	4,207	-0.07%
2022/10/26	1	17.10	0	0.00	16.95	1	4,138	0.02%
2022/10/25	22	17.64	20	17.61	17.60	2	4,058	0.05%
2022/10/24	0	0.00	23	17.99	17.80	-23	4,007	-0.57%
2022/10/21	22	17.05	4	17.75	17.00	18	3,889	0.46%
2022/10/20	32	17.52	67	17.82	17.50	-35	3,828	-0.91%
2022/10/19	0	0.00	1	18.00	17.45	-1	3,618	-0.03%
2022/10/18	40	17.80	0	0.00	17.70	40	3,549	1.13%
2022/10/17	1	18.05	43	18.09	18.20	-42	3,478	-1.21%
2022/10/14	1	17.25	10	17.65	18.00	-9	3,377	-0.27%
2022/10/13	10	17.10	0	0.00	16.75	10	3,314	0.30%
2022/10/12	4	18.05	5	18.10	18.15	-1	3,232	-0.03%
2022/10/11	1	17.40	2	17.60	17.60	-1	3,191	-0.03%
2022/10/07	0	0.00	4	18.06	17.95	-4	3,163	-0.13%
2022/10/06	1	17.90	0	0.00	17.95	1	3,127	0.03%
2022/10/05	7	17.71	5	17.65	17.65	2	3,084	0.06%
2022/10/04	0	0.00	1	17.95	17.95	-1	3,012	-0.03%
2022/09/30	2	16.28	6	16.62	16.70	-4	2,856	-0.14%
2022/09/29	0	0.00	3	16.95	16.80	-3	2,836	-0.11%
2022/09/28	5	16.34	3	16.47	16.40	2	2,791	0.07%
2022/09/27	5	16.85	3	16.58	16.95	2	2,767	0.07%
2022/09/26	6	16.37	21	16.57	16.20	-15	2,733	-0.55%
2022/09/20	0	0.00	7	17.30	17.25	-7	2,612	-0.27%
2022/09/19	13	16.89	13	16.82	16.80	0	2,547	0.00%
2022/09/16	7	17.54	95	17.41	17.30	-88	2,490	-3.53%
2022/09/15	76	17.91	3	18.20	17.85	73	2,403	3.04%
2022/09/14	99	18.53	19	18.47	18.20	80	2,290	3.49%
2022/09/13	16	18.02	6	18.26	17.95	10	1,901	0.53%
2022/09/12	10	17.93	5	17.90	17.85	5	1,695	0.29%
2022/09/08	66	17.79	70	17.93	18.00	-4	1,559	-0.26%
2022/09/07	11	17.22	11	17.43	17.90	0	1,181	0.00%
2022/09/06	41	16.55	6	16.42	16.75	35	709	4.93%
2022/09/02	4	15.48	4	15.45	15.45	0	508	0.00%
2022/09/01	6	15.38	6	15.45	15.40	0	507	0.00%
2022/08/31	3	15.40	3	15.45	15.45	0	507	0.00%
2022/08/30	2	15.30	2	15.40	15.40	0	504	0.00%
2022/08/29	5	15.31	5	15.40	15.30	0	506	0.00%
2022/08/25	2	15.85	0	0.00	15.80	2	495	0.40%
2022/08/24	0	0.00	3	15.88	15.90	-3	497	-0.60%
2022/08/23	6	15.62	4	15.70	15.60	2	484	0.41%
2022/08/22	0	0.00	1	15.85	15.70	-1	483	-0.21%
2022/08/19	3	15.70	6	15.75	15.80	-3	478	-0.63%
2022/08/18	22	15.50	21	15.75	15.70	1	472	0.21%
2022/08/17	21	15.50	21	15.60	15.60	0	454	0.00%
2022/08/05	1	15.05	1	14.85	14.80	0	377	0.00%
2022/07/28	0	0.00	0	14.85	14.90	0	362	0.00%
2022/07/27	0	0.00	0	14.75	14.75	0	354	0.00%
2022/07/25	0	0.00	0	14.70	14.75	0	348	0.00%
2022/07/01	1	14.05	0	0.00	13.90	1	396	0.25%
2022/06/16	1	15.40	0	0.00	15.30	1	379	0.26%
2022/06/13	1	15.60	0	0.00	15.50	1	381	0.26%
2022/06/09	0	0.00	1	16.00	16.00	-1	384	-0.26%
2022/06/07	1	15.70	0	0.00	15.75	1	387	0.26%
2022/06/06	2	15.78	0	0.00	15.80	2	388	0.51%
2022/05/30	0	0.00	0	15.65	15.50	0	406	0.00%
2022/05/26	0	0.00	2	15.45	15.40	-2	409	-0.49%
2022/05/12	1	14.70	0	0.00	14.65	1	466	0.21%
2022/05/09	1	15.30	0	0.00	15.15	1	506	0.20%
2022/04/27	1	15.45	1	15.30	15.50	0	534	0.00%
2022/04/25	1	15.80	0	0.00	15.75	1	536	0.19%
2022/04/20	1	16.30	0	0.00	16.30	1	547	0.18%
2022/04/07	10	16.10	10	16.26	16.00	0	635	0.00%
2022/03/30	0	0.00	2	16.15	16.00	-2	749	-0.27%
2022/03/28	2	16.05	0	0.00	16.05	2	755	0.26%
2022/03/22	0	0.00	6	16.13	16.20	-6	771	-0.78%
2022/03/10	0	16.25	0	0.00	16.10	0	834	0.00%
2022/03/08	0	0.00	3	15.83	15.55	-3	840	-0.36%
2022/03/07	0	0.00	1	16.00	16.05	-1	836	-0.12%
2022/03/03	2	16.60	0	0.00	16.65	2	841	0.24%
2022/03/01	1	16.50	0	0.00	16.50	1	851	0.12%
2022/02/24	0	16.45	0	0.00	16.30	0	853	0.00%
2022/02/23	5	16.80	0	0.00	16.90	5	852	0.59%
2022/02/22	0	17.40	0	0.00	16.85	0	863	0.00%
2022/02/21	1	17.15	0	0.00	17.10	1	886	0.11%
2022/02/18	0	0.00	0	16.95	17.05	0	908	0.00%
2022/02/15	6	16.80	0	0.00	16.85	6	932	0.64%
2022/02/14	10	16.83	16	16.85	16.90	-6	932	-0.64%
2022/02/10	2	16.80	1	16.95	16.80	1	909	0.11%
2022/01/26	0	0.00	1	16.00	15.85	-1	892	-0.11%
2022/01/25	1	15.85	0	0.00	15.75	1	891	0.11%
2022/01/19	0	0.00	0	16.95	16.40	0	900	0.00%
2022/01/17	0	0.00	0	16.45	16.35	0	898	0.00%
2022/01/11	0	0.00	0	16.70	16.40	0	899	0.00%
2022/01/10	0	0.00	0	17.95	16.80	0	890	0.00%
2022/01/05	3	17.45	0	0.00	17.35	3	865	0.35%
2022/01/04	2	17.45	0	17.25	17.40	2	851	0.23%
2022/01/03	0	0.00	0	17.70	16.95	0	823	0.00%
2021/12/29	15	17.15	0	0.00	17.15	15	826	1.81%
2021/12/28	2	17.20	0	0.00	17.30	2	731	0.27%
2021/12/27	0	0.00	2	17.33	17.35	-2	738	-0.27%
2021/12/17	10	16.85	3	17.10	16.85	7	749	0.93%
2021/12/14	20	17.05	0	0.00	16.95	20	735	2.72%
2021/12/13	0	0.00	2	17.10	17.10	-2	723	-0.28%
2021/12/10	50	16.80	0	0.00	16.75	50	719	6.95%
2021/12/09	1	17.10	0	0.00	16.95	1	717	0.14%
2021/12/08	1	16.80	0	0.00	16.85	1	700	0.14%
2021/12/07	0	0.00	0	16.60	16.70	0	695	0.00%
2021/12/03	50	16.60	0	0.00	16.65	50	706	7.08%
2021/12/01	1	16.80	0	0.00	16.90	1	717	0.14%
2021/11/30	1	16.80	10	16.65	16.70	-9	715	-1.26%
2021/11/29	10	16.15	0	0.00	16.30	10	715	1.40%
2021/11/26	1	16.50	0	0.00	16.50	1	710	0.14%
2021/11/24	0	0.00	1	16.90	16.90	-1	704	-0.14%
2021/11/22	2	17.08	0	0.00	17.15	2	707	0.28%
2021/11/19	0	0.00	2	16.95	16.90	-2	708	-0.28%
2021/11/18	6	17.37	2	17.18	17.15	4	702	0.57%
2021/11/17	1	17.05	1	17.10	17.00	0	686	0.00%
2021/11/12	0	0.00	3	16.75	16.80	-3	675	-0.44%
2021/11/05	1	16.40	0	0.00	16.30	1	731	0.14%
2021/10/29	2	16.20	0	0.00	16.20	2	949	0.21%
2021/10/07	0	0.00	3	15.40	15.35	-3	1,555	-0.19%
2021/10/05	0	0.00	15	15.00	15.05	-15	1,837	-0.82%
2021/10/01	1	15.50	1	15.55	15.65	0	1,930	0.00%
2021/09/30	0	0.00	2	16.15	16.15	-2	1,959	-0.10%
2021/09/29	1	16.00	0	0.00	15.95	1	2,005	0.05%
2021/09/16	0	0.00	1	16.05	16.15	-1	2,315	-0.04%
2021/09/09	3	16.30	0	0.00	16.30	3	2,799	0.11%
2021/08/31	0	0.00	5	17.35	17.35	-5	2,848	-0.18%
2021/08/30	0	0.00	0	18.00	17.25	0	2,863	0.00%
2021/08/27	0	0.00	7	17.22	17.15	-7	2,884	-0.24%
2021/08/20	0	0.00	3	16.23	16.35	-3	2,926	-0.10%
2021/08/16	1	16.60	0	0.00	16.50	1	2,939	0.03%
2021/08/11	0	0.00	45	17.20	17.25	-45	2,930	-1.54%
2021/08/10	1	17.75	1	17.70	17.50	0	2,947	0.00%
2021/08/09	3	18.27	0	0.00	18.05	3	2,958	0.10%
2021/08/06	0	0.00	1	18.90	18.75	-1	2,951	-0.03%
2021/08/05	10	19.25	12	18.90	19.25	-2	2,943	-0.07%
2021/08/04	1	19.05	1	19.10	19.10	0	2,909	0.00%
2021/07/30	1	19.40	0	0.00	18.85	1	2,998	0.03%
2021/07/29	0	0.00	0	19.10	19.25	0	3,002	0.00%
2021/07/28	1	18.95	7	19.16	19.35	-6	3,018	-0.20%
2021/07/27	10	20.70	0	0.00	20.20	10	3,059	0.33%
2021/07/26	7	20.66	15	20.55	20.70	-8	3,114	-0.26%
2021/07/22	0	0.00	27	20.03	20.10	-27	3,434	-0.79%
2021/07/21	25	20.00	1	19.10	19.15	24	3,477	0.69%
2021/07/20	100	19.80	1	20.00	19.90	99	3,496	2.83%
2021/07/19	1	20.45	25	20.26	20.35	-24	3,555	-0.68%
2021/07/16	1	20.35	0	0.00	20.10	1	3,887	0.03%
2021/07/15	1	20.30	0	19.85	20.35	1	3,961	0.03%
2021/07/14	0	0.00	5	20.30	20.45	-5	4,053	-0.12%
2021/07/13	23	20.73	10	20.75	19.95	13	4,109	0.32%
2021/07/12	23	20.46	4	19.85	20.30	19	4,051	0.47%
2021/07/09	5	19.92	2	19.60	19.55	3	3,959	0.08%
2021/07/08	3	19.40	1	19.80	19.85	2	3,978	0.05%
2021/07/07	0	0.00	20	19.50	19.20	-20	4,017	-0.50%
2021/07/05	14	19.80	12	19.95	19.95	2	4,146	0.05%
2021/07/01	1	19.40	0	0.00	18.85	1	4,254	0.02%
2021/06/30	0	0.00	1	19.30	19.25	-1	4,270	-0.02%
2021/06/29	4	19.23	1	19.45	19.05	3	4,291	0.07%
2021/06/25	1	19.25	2	19.70	19.20	-1	4,372	-0.02%
2021/06/24	3	19.57	1	19.55	19.60	2	4,372	0.05%
2021/06/23	120	19.29	157	19.61	19.95	-37	4,363	-0.85%	大買/大賣/
2021/06/22	1	19.00	2	19.00	19.10	-1	4,258	-0.02%
2021/06/21	11	18.71	1	19.25	19.55	10	4,263	0.23%
2021/06/18	2	18.90	2	18.50	18.90	0	4,428	0.00%
2021/06/16	0	0.00	1	18.20	18.00	-1	5,225	-0.02%
2021/06/15	0	0.00	0	17.80	17.95	0	5,306	0.00%
2021/06/04	2	17.85	0	0.00	17.65	2	6,048	0.03%
2021/06/01	0	0.00	1	17.75	17.75	-1	6,066	-0.02%
2021/05/31	3	17.30	2	17.40	17.35	1	6,100	0.02%
2021/05/27	10	17.02	1	16.70	17.00	9	6,137	0.15%
2021/05/18	10	15.05	10	15.25	15.80	0	6,355	0.00%
2021/05/13	2	15.80	0	0.00	15.85	2	6,295	0.03%
2021/05/10	0	0.00	10	18.50	18.20	-10	6,170	-0.16%
2021/05/07	0	0.00	5	18.25	18.60	-5	6,169	-0.08%
2021/05/06	0	0.00	5	18.09	17.80	-5	6,212	-0.08%
2021/05/05	0	0.00	2	18.10	18.00	-2	6,214	-0.03%
2021/05/04	2	18.03	14	18.19	18.10	-12	6,179	-0.19%
2021/05/03	2	19.05	0	0.00	19.05	2	6,082	0.03%
2021/04/29	39	21.16	0	0.00	20.50	39	5,987	0.65%
2021/04/28	5	20.90	0	0.00	21.00	5	5,612	0.09%
2021/04/27	1	20.65	0	0.00	21.00	1	5,568	0.02%
2021/04/26	15	20.49	8	20.50	20.40	7	5,476	0.13%
2021/04/23	48	20.72	12	20.52	20.70	36	5,424	0.66%
2021/04/22	31	22.03	41	21.67	21.00	-10	5,370	-0.19%
2021/04/20	11	20.96	9	20.93	20.60	2	4,902	0.04%
2021/04/19	0	0.00	3	20.62	20.55	-3	4,803	-0.06%
2021/04/16	2	20.35	20	20.50	20.20	-18	4,730	-0.38%
2021/04/13	5	19.85	1	20.05	19.55	4	4,846	0.08%
2021/04/12	7	20.32	3	20.25	20.25	4	4,840	0.08%
2021/04/09	20	19.86	6	19.95	19.95	14	4,755	0.29%
2021/04/08	15	20.07	10	20.05	20.00	5	4,720	0.11%
2021/04/07	3	19.82	7	19.79	20.15	-4	4,651	-0.09%
2021/04/06	5	19.20	5	19.21	19.20	0	4,490	0.00%
2021/04/01	3	18.85	10	18.95	19.15	-7	4,467	-0.16%
2021/03/31	4	19.05	0	0.00	18.85	4	4,447	0.09%
2021/03/30	11	19.15	0	0.00	19.05	11	4,514	0.24%
2021/03/29	11	19.10	12	19.13	19.00	-1	4,471	-0.02%
2021/03/26	10	18.95	6	18.90	19.05	4	4,443	0.09%
2021/03/25	13	19.25	23	19.09	18.90	-10	4,401	-0.23%
2021/03/24	8	19.37	38	19.57	19.15	-30	4,309	-0.70%
2021/03/23	2	19.73	4	20.00	19.45	-2	4,205	-0.05%
2021/03/22	4	21.14	0	0.00	20.75	4	3,963	0.10%
2021/03/19	48	20.15	29	20.06	21.15	19	3,608	0.53%
2021/03/18	60	19.49	0	0.00	19.25	60	3,134	1.91%
2021/03/17	108	19.61	107	19.43	19.55	1	3,085	0.03%	大買/大賣/
2021/03/16	1	18.60	2	18.75	18.65	-1	2,891	-0.03%
2021/03/15	2	18.95	2	18.85	19.05	0	2,842	0.00%
2021/03/12	53	19.15	1	19.35	18.95	52	2,795	1.86%
2021/03/11	0	0.00	3	18.40	18.40	-3	2,585	-0.12%
2021/03/10	4	17.75	0	0.00	17.80	4	2,525	0.16%
2021/03/05	10	18.15	12	18.00	17.70	-2	2,574	-0.08%
2021/03/03	10	17.75	0	0.00	17.80	10	2,530	0.40%
2021/02/26	0	0.00	10	17.59	17.75	-10	2,583	-0.39%
2021/02/25	216	18.01	212	18.21	17.75	4	2,587	0.15%	大買/大賣/
2021/02/19	4	17.38	2	17.35	17.55	2	2,422	0.08%
2021/02/18	2	17.20	0	0.00	17.20	2	2,416	0.08%
2021/02/05	2	16.60	1	16.70	16.55	1	2,405	0.04%
2021/01/27	0	0.00	2	17.90	17.90	-2	2,459	-0.08%
2021/01/19	0	0.00	0	17.55	17.30	0	2,477	0.00%
2021/01/18	0	17.10	0	17.10	17.30	0	2,499	0.00%
2021/01/12	0	0.00	4	17.35	17.20	-4	2,625	-0.15%
2021/01/11	12	17.79	0	0.00	17.60	12	2,713	0.44%
2021/01/08	30	18.10	22	18.10	18.00	8	2,921	0.27%
2021/01/06	25	19.08	23	19.16	19.00	2	3,299	0.06%
2021/01/05	10	18.70	3	18.73	18.70	7	3,184	0.22%
2021/01/04	10	18.44	0	0.00	18.50	10	3,161	0.32%
2020/12/30	3	18.13	0	0.00	17.95	3	3,482	0.09%
2020/12/29	0	0.00	2	18.35	17.75	-2	3,531	-0.06%
2020/12/28	0	0.00	2	17.85	18.05	-2	3,514	-0.06%
2020/12/24	6	18.03	6	18.08	17.95	0	3,481	0.00%
2020/12/22	0	18.10	0	0.00	16.90	0	3,344	0.00%
2020/12/17	0	0.00	1	17.05	17.05	-1	3,356	-0.03%
2020/12/15	2	17.15	6	16.73	16.70	-4	3,340	-0.12%
2020/12/14	2	17.30	0	0.00	17.30	2	3,373	0.06%
2020/12/11	14	17.31	20	17.03	17.05	-6	3,375	-0.18%
2020/12/10	7	17.95	1	17.70	17.70	6	3,330	0.18%
2020/12/08	0	0.00	1	18.40	18.35	-1	3,324	-0.03%
2020/12/07	7	18.66	0	18.10	18.70	7	3,305	0.21%
2020/12/04	1	18.25	0	0.00	18.30	1	3,207	0.03%
2020/12/03	1	18.35	4	18.55	18.35	-3	3,191	-0.09%
2020/12/02	2	18.20	0.3	18.10	18.20	1.7	3,210	0.05%
2020/12/01	4	18.38	0	0.00	18.30	4	3,222	0.12%
2020/11/30	1	18.40	0	0.00	18.40	1	3,246	0.03%
2020/11/27	5	18.52	0	0.00	18.55	5	3,251	0.15%
2020/11/26	0	0.00	1	18.40	18.75	-1	3,326	-0.03%
2020/11/25	2	18.50	6	18.23	18.10	-4	3,314	-0.12%
2020/11/24	4	18.10	3	18.13	18.10	1	3,335	0.03%
2020/11/23	3	17.95	0	0.00	18.10	3	3,336	0.09%
2020/11/20	0	0.00	2	17.75	17.95	-2	3,331	-0.06%
2020/11/19	2	17.40	5	17.40	17.40	-3	3,314	-0.09%
2020/11/12	0	0.00	3	17.50	17.50	-3	3,513	-0.09%
2020/11/11	3	18.15	6	17.60	17.90	-3	3,659	-0.08%
2020/11/09	0	0.00	11	17.50	17.65	-11	3,605	-0.31%
2020/11/06	0	0.00	5	17.35	17.35	-5	3,617	-0.14%
2020/11/04	26	17.60	0	0.00	17.40	26	3,672	0.71%
2020/10/28	3	18.20	0	0.00	18.20	3	3,899	0.08%
2020/10/21	0	0.00	16	19.25	19.15	-16	4,385	-0.36%
2020/10/19	8	19.14	1	18.95	19.45	7	4,317	0.16%
2020/10/16	4	19.28	4	19.51	18.80	0	4,208	0.00%
2020/10/15	19	19.77	1	19.90	19.10	18	4,026	0.45%
2020/10/14	1	18.85	1	19.00	19.00	0	3,739	0.00%
2020/10/12	1	17.70	5	18.12	18.10	-4	3,556	-0.11%
2020/10/08	0	0.00	21	18.50	18.10	-21	3,520	-0.60%
2020/10/07	6	17.93	2	17.73	18.20	4	3,418	0.12%
2020/10/06	2	17.30	8	17.75	17.75	-6	3,117	-0.19%
2020/09/21	0	0.00	0	16.90	16.90	0	3,210	0.00%
2020/09/18	0	0.00	2	16.85	16.90	-2	3,216	-0.06%
2020/09/17	2	17.20	0	0.00	16.80	2	3,225	0.06%
2020/09/03	2	16.85	2	17.10	17.15	0	3,416	0.00%
2020/09/01	1	17.20	0	0.00	16.95	1	3,364	0.03%
2020/08/31	0	0.00	7	16.70	17.20	-7	3,295	-0.21%
2020/08/28	1	16.65	5	16.96	16.75	-4	3,238	-0.12%
2020/08/27	2	16.50	0	0.00	16.50	2	3,201	0.06%
2020/08/26	5	16.20	2	16.80	16.25	3	3,167	0.09%
2020/08/25	2	16.05	2	16.30	16.30	0	3,148	0.00%
2020/08/18	3	17.25	5	16.92	16.65	-2	3,070	-0.07%
2020/08/17	1	17.25	5	16.80	16.90	-4	3,026	-0.13%
2020/08/14	2	15.95	2	16.15	16.25	0	2,873	0.00%
2020/08/13	1	16.10	1	16.05	15.90	0	2,832	0.00%
2020/08/12	0	0.00	1	16.35	16.35	-1	2,815	-0.04%
2020/08/10	0	0.00	3	16.25	16.00	-3	2,755	-0.11%
2020/08/07	3	16.55	2	16.20	16.55	1	2,711	0.04%
2020/08/06	2	15.80	0	0.00	15.70	2	2,595	0.08%
2020/08/05	0	0.00	1	16.00	16.00	-1	2,570	-0.04%
2020/08/04	1	16.40	4	16.21	16.10	-3	2,546	-0.12%
2020/08/03	6	16.38	5	16.30	16.30	1	2,499	0.04%
2020/07/31	4	15.30	0	0.00	15.70	4	2,407	0.17%
2020/07/29	11	15.49	10	15.75	14.85	1	2,288	0.04%
2020/07/28	10	15.35	12	15.15	15.50	-2	2,037	-0.10%
2020/07/23	2	14.58	1	14.55	14.50	1	1,900	0.05%
2020/07/21	6	14.60	7	14.38	14.65	-1	1,866	-0.05%
2020/07/20	1	14.10	0	0.00	14.60	1	1,798	0.06%
2020/07/17	2	13.75	0	0.00	13.75	2	1,730	0.12%
2020/07/15	0	0.00	26	13.85	13.85	-26	1,697	-1.53%
2020/07/10	0	0.00	17	13.95	13.70	-17	1,789	-0.95%
2020/07/09	0	0.00	1	14.25	14.10	-1	1,795	-0.06%
2020/07/08	4	14.20	2	14.20	14.20	2	1,784	0.11%
2020/07/06	1	14.15	1	14.05	14.20	0	1,748	0.00%
2020/07/03	5	13.80	10	13.80	13.80	-5	1,755	-0.28%
2020/07/01	2	14.00	1	14.10	13.70	1	1,775	0.06%
2020/06/30	10	13.70	0	0.00	13.55	10	1,715	0.58%
2020/06/29	0	0.00	3	13.30	13.40	-3	1,680	-0.18%
2020/06/18	2	13.30	1	13.40	13.60	1	1,702	0.06%
2020/06/12	8	13.00	10	12.88	13.05	-2	1,762	-0.11%
2020/06/11	1	13.30	0	0.00	13.30	1	1,778	0.06%
2020/06/10	0	0.00	2	14.00	14.00	-2	1,754	-0.11%
2020/06/08	0	0.00	1	13.20	13.35	-1	1,580	-0.06%
2020/06/04	1	13.40	0	0.00	13.40	1	1,562	0.06%
2020/06/03	2	13.30	4	13.48	13.50	-2	1,567	-0.13%
2020/06/01	0	0.00	10	13.25	13.30	-10	1,555	-0.64%
2020/05/22	1	12.80	0	0.00	12.75	1	1,440	0.07%
2020/05/19	1	12.65	0	0.00	12.75	1	1,421	0.07%
2020/05/12	1	12.95	0	0.00	13.00	1	1,399	0.07%
2020/05/06	10	12.85	0	0.00	12.90	10	1,375	0.73%
2020/04/30	3	13.52	3	13.38	13.45	0	1,429	0.00%
2020/04/23	1	13.00	1	13.05	13.05	0	1,358	0.00%
2020/04/22	0	0.00	1	13.00	12.95	-1	1,358	-0.07%
2020/04/21	4	12.91	1	13.20	12.65	3	1,351	0.22%
2020/04/15	0	0.00	7	13.00	12.80	-7	1,287	-0.54%
2020/04/14	2	12.70	5	12.77	12.80	-3	1,268	-0.24%
2020/04/13	2	12.10	0	0.00	12.10	2	1,246	0.16%
2020/04/09	0	12.35	3	12.30	12.10	-3	1,263	-0.24%
2020/04/08	1	12.40	0	0.00	12.30	1	1,256	0.08%
2020/04/07	3	12.10	0	0.00	12.10	3	1,211	0.25%
2020/03/27	1	10.85	4	11.00	10.80	-3	1,164	-0.26%
2020/03/26	0	10.80	0	0.00	10.55	0	1,144	0.00%
2020/03/25	2	10.30	3	10.20	10.35	-1	1,140	-0.09%
2020/03/23	0	9.50	0	0.00	9.20	0	1,128	0.00%
2020/03/20	3	9.88	0	0.00	9.95	3	1,103	0.27%
2020/03/19	2	9.50	0	0.00	9.50	2	1,053	0.19%
2020/03/18	0	10.55	0	0.00	10.55	0	1,034	0.00%
2020/03/16	1	10.30	0	0.00	10.05	1	992	0.10%
2020/03/13	0	11.50	0	0.00	11.10	0	968	0.00%
2020/03/12	3	12.57	4	13.15	12.20	-1	907	-0.11%
2020/03/10	0	14.80	0	0.00	13.60	0	877	0.00%
2020/03/09	2	13.90	0	0.00	13.80	2	865	0.23%
2020/03/05	0	14.90	4	14.70	14.70	-4	874	-0.46%
2020/03/04	2	14.35	2	14.35	14.35	0	889	0.00%
2020/03/03	2	14.55	0	0.00	14.50	2	889	0.22%
2020/02/27	1	15.10	0	0.00	14.55	1	912	0.11%
2020/02/21	0	0.00	2	15.20	15.30	-2	929	-0.22%
2020/02/20	0	0.00	2	15.40	15.30	-2	929	-0.22%
2020/02/19	2	15.10	0	0.00	15.15	2	934	0.21%
2020/02/17	2	15.10	0	0.00	15.10	2	934	0.21%
2020/02/12	1	15.25	1	15.40	15.30	0	958	0.00%
2020/02/10	0	15.05	0	0.00	14.80	0	976	0.00%
2020/02/07	1	15.15	0	0.00	15.10	1	1,001	0.10%
2020/02/05	0	0.00	2	15.40	15.40	-2	1,035	-0.19%
2020/02/04	0	15.65	0	0.00	15.50	0	1,049	0.00%
2020/02/03	3	15.30	0	0.00	15.30	3	1,020	0.29%
2020/01/16	0	0.00	0	17.10	17.20	0	1,279	0.00%
2020/01/14	4	17.33	0	0.00	17.30	4	1,398	0.29%
2020/01/13	4	16.98	0	0.00	17.45	4	1,391	0.29%
2020/01/10	10.3	16.85	8	16.79	16.90	2.3	1,381	0.16%
2020/01/09	6.1	16.65	2	16.75	16.70	4.1	1,361	0.30%
2020/01/08	0	0.00	3	16.55	16.40	-3	1,367	-0.22%
2020/01/07	0.6	16.55	0	0.00	16.55	0.6	1,380	0.04%
2020/01/03	0	0.00	2	17.10	16.90	-2	1,409	-0.14%
2019/12/27	5	16.51	0	0.00	16.60	5	1,439	0.35%
2019/12/26	5	16.35	0	0.00	16.35	5	1,474	0.34%
2019/12/25	0	0.00	0	16.35	16.40	0	1,510	0.00%
2019/12/23	1	16.30	0	16.30	16.35	1	1,709	0.06%
2019/12/20	2	16.60	3	16.65	16.35	-1	1,749	-0.06%
2019/12/19	3	16.68	0	0.00	16.60	3	1,773	0.17%
2019/12/18	1	16.80	0	0.00	16.70	1	1,772	0.06%
2019/12/16	0	0.00	0	16.60	16.65	0	1,762	0.00%
2019/12/13	1	16.40	0	0.00	16.35	1	1,763	0.06%
2019/12/04	2	16.55	0	0.00	16.55	2	1,748	0.11%
2019/12/03	5	16.70	0	0.00	16.80	5	1,754	0.29%
2019/12/02	2	16.60	0	0.00	16.85	2	1,768	0.11%
2019/11/29	2	17.60	10	17.55	17.50	-8	1,755	-0.46%
2019/11/27	0	0.00	3	17.70	17.75	-3	1,833	-0.16%
2019/11/26	0	0.00	2	17.80	17.55	-2	1,845	-0.11%
2019/11/25	8	17.38	2	17.45	17.65	6	1,834	0.33%
2019/11/18	5	16.95	0	0.00	17.00	5	1,821	0.27%
2019/11/12	2	16.85	0	0.00	16.85	2	1,816	0.11%
2019/11/07	0	0.00	0	17.10	17.15	0	1,783	0.00%
2019/11/05	0	0.00	1	17.45	17.45	-1	1,742	-0.06%
2019/11/04	2	17.85	0	0.00	17.65	2	1,733	0.12%
2019/10/31	2	18.10	10	17.65	17.65	-8	1,695	-0.47%
2019/10/30	10	18.20	1	18.10	18.15	9	1,652	0.54%
2019/10/29	0	0.00	10	18.15	18.20	-10	1,623	-0.62%
2019/10/28	1	19.00	4	18.78	19.00	-3	1,527	-0.20%
2019/10/25	0	0.00	5	17.90	17.75	-5	1,437	-0.35%
2019/10/23	4	17.64	9	17.61	18.00	-5	1,397	-0.36%
2019/10/21	0	0.00	4	17.05	17.05	-4	1,280	-0.31%
2019/10/18	3	17.30	5	17.45	17.15	-2	1,281	-0.16%
2019/10/17	4	17.40	0	0.00	17.40	4	1,269	0.32%
2019/10/14	0	0.00	3	17.33	17.45	-3	1,263	-0.24%
2019/10/09	2	17.00	0	0.00	16.85	2	1,245	0.16%
2019/10/08	0	0.00	2	17.25	17.05	-2	1,285	-0.16%
2019/10/07	2	17.15	0	0.00	17.00	2	1,385	0.14%
2019/10/04	2	17.05	0	0.00	16.90	2	1,365	0.15%
2019/10/03	2	17.15	0	0.00	17.15	2	1,345	0.15%
2019/10/02	0	0.00	4	17.35	17.35	-4	1,327	-0.30%
2019/10/01	0	0.00	1	17.20	17.25	-1	1,283	-0.08%
2019/09/27	11	16.93	27	17.19	16.85	-16	1,245	-1.28%
2019/09/26	9	17.28	0	0.00	17.65	9	1,123	0.80%
2019/09/25	11	17.04	2	17.00	16.85	9	1,053	0.85%
2019/09/24	0	0.00	6	16.83	16.60	-6	1,006	-0.60%
2019/09/20	0	0.00	2	16.40	16.50	-2	974	-0.21%
2019/09/18	2	16.15	0	0.00	16.25	2	957	0.21%
2019/09/17	0	0.00	5	16.50	16.30	-5	951	-0.53%
2019/09/16	2	16.55	1	16.60	16.65	1	947	0.11%
2019/09/12	0	0.00	1	16.85	16.75	-1	947	-0.11%
2019/09/11	1	16.70	0	0.00	16.75	1	943	0.11%
2019/09/10	0	0.00	3	16.60	16.65	-3	940	-0.32%
2019/09/09	3	16.78	0	0.00	16.85	3	933	0.32%
2019/09/06	0	0.00	3	16.95	16.80	-3	927	-0.32%
2019/09/05	3	16.90	0	0.00	16.85	3	906	0.33%
2019/09/04	5	16.76	2	16.90	16.80	3	889	0.34%
2019/09/03	2	16.45	2	16.80	16.60	0	872	0.00%
2019/09/02	8	16.39	5	16.40	16.40	3	858	0.35%
2019/08/30	3	16.87	6	16.88	16.45	-3	835	-0.36%
2019/08/29	5	16.10	0	0.00	16.05	5	750	0.67%
2019/08/23	0	0.00	3	16.55	16.45	-3	708	-0.42%
2019/08/22	3	16.40	0	0.00	16.40	3	706	0.42%
2019/08/19	0	0.00	10	16.20	16.20	-10	690	-1.45%
2019/08/06	10	14.70	10	14.60	15.20	0	724	0.00%
2019/07/29	10	16.45	0	0.00	16.45	10	801	1.25%
2019/07/18	0	0.00	1	16.05	16.15	-1	1,052	-0.10%
2019/07/12	0	0.00	4	16.20	16.35	-4	1,094	-0.37%
2019/07/11	18	16.31	14	16.52	16.65	4	1,094	0.37%
2019/07/02	8	15.14	7	15.25	15.20	1	1,150	0.09%
2019/07/01	1	15.00	0	0.00	14.95	1	1,170	0.09%
2019/06/24	2	14.90	0	0.00	15.00	2	1,594	0.13%
2019/06/11	1	14.55	0	0.00	14.60	1	1,737	0.06%
2019/05/23	1	14.40	1	14.40	14.40	0	1,823	0.00%
2019/05/13	2	15.65	3	15.35	14.95	-1	2,026	-0.05%
2019/05/08	0	0.00	2	16.50	16.35	-2	1,967	-0.10%
2019/05/07	2	16.50	2	16.35	16.30	0	1,967	0.00%
2019/05/06	2	16.35	1	16.60	16.25	1	1,962	0.05%
2019/05/02	1	17.60	0	0.00	17.35	1	1,912	0.05%
2019/04/30	0	0.00	1	17.25	17.25	-1	1,862	-0.05%
2019/04/26	110	17.53	112.1	17.12	17.00	-2.1	1,797	-0.12%	大買/大賣/
2019/04/25	3	16.80	7	16.90	16.85	-4	1,619	-0.25%
2019/04/24	4	16.68	2	16.90	16.30	2	1,589	0.13%
2019/04/23	4	16.50	2	16.55	16.75	2	1,576	0.13%
2019/04/22	1	16.85	1	16.70	16.70	0	1,564	0.00%
2019/04/19	4	16.40	1	16.40	16.60	3	1,533	0.20%
2019/04/18	2	16.05	4	16.45	16.00	-2	1,528	-0.13%
2019/04/17	5	16.70	4	16.53	16.55	1	1,522	0.07%
2019/04/16	0	0.00	3	16.50	16.55	-3	1,475	-0.20%
2019/04/15	2	15.93	1	16.00	15.90	1	1,417	0.07%
2019/04/12	0	0.00	2	15.60	15.70	-2	1,400	-0.14%
2019/04/11	0	15.50	1	15.95	15.50	-1	1,405	-0.07%
2019/04/10	2	15.65	2	15.75	15.80	0	1,394	0.00%
2019/04/09	4	15.90	0	0.00	15.70	4	1,385	0.29%
2019/04/08	0	15.80	0	0.00	15.90	0	1,343	0.00%
2019/04/03	2	15.85	4	15.85	15.80	-2	1,316	-0.15%
2019/04/02	0	15.90	0	0.00	15.90	0	1,291	0.00%
2019/04/01	0	0.00	1	15.75	15.50	-1	1,253	-0.08%
2019/03/29	8	15.91	3	15.73	15.80	5	1,207	0.41%
2019/03/28	5	15.50	7	15.33	15.40	-2	975	-0.20%
2019/03/27	0	14.65	2	14.80	14.65	-2	892	-0.22%
2019/03/26	0	14.80	0	0.00	14.65	0	873	0.00%
2019/03/25	0	0.00	2	14.10	14.10	-2	850	-0.24%
2019/03/22	0	14.60	12	14.65	14.60	-12	846	-1.42%
2019/03/21	0	14.80	2	14.45	14.50	-2	840	-0.24%
2019/03/20	0	14.35	0	0.00	14.25	0	824	0.00%
2019/03/19	2	14.25	0	0.00	14.35	2	836	0.24%
2019/03/18	0	14.45	0	0.00	14.45	0	822	0.00%
2019/03/15	0	14.50	0	0.00	13.80	0	779	0.00%
2019/03/14	0	15.60	0	0.00	14.00	0	770	0.00%
2019/03/13	0	14.40	0	0.00	14.20	0	773	0.00%
2019/03/12	1	13.90	2	13.95	13.90	-1	758	-0.13%
2019/03/11	0	14.25	0	0.00	13.85	0	778	0.00%
2019/03/08	0	14.15	0	0.00	13.90	0	783	0.00%
2019/03/06	0	15.70	0	0.00	14.40	0	783	0.00%
2019/03/05	0	14.35	0	0.00	14.30	0	786	0.00%
2019/03/04	0	14.50	0	0.00	14.30	0	770	0.00%
2019/02/27	3	14.27	0	0.00	14.30	3	768	0.39%
2019/02/26	0	0.00	4	14.55	14.55	-4	773	-0.52%
2019/02/25	0	14.55	0	0.00	14.50	0	771	0.00%
2019/02/21	7	14.73	0	0.00	14.70	7	761	0.92%
2019/02/20	0	0.00	8	15.46	15.05	-8	735	-1.09%
2019/02/19	2	14.75	0	0.00	14.95	2	608	0.33%
2019/02/15	0	0.00	3	14.25	14.25	-3	535	-0.56%
2019/02/12	0	13.80	0	0.00	13.80	0	524	0.00%
2019/02/11	0	13.50	0	0.00	13.55	0	519	0.00%
2019/01/29	0	15.05	2	13.50	13.45	-2	526	-0.38%
2019/01/17	0	13.40	0	0.00	13.40	0	575	0.00%
2019/01/14	0	13.20	0	0.00	13.15	0	572	0.00%
2019/01/10	2	13.63	2	13.68	13.60	0	570	0.00%
2019/01/04	0	13.05	0	0.00	12.70	0	570	0.00%
2019/01/03	0	0.00	0	13.60	13.05	0	608	0.00%
2018/12/27	2	12.85	0	0.00	12.85	2	650	0.31%
2018/12/03	2	15.40	0	0.00	15.45	2	728	0.27%
2018/11/29	1	15.15	0	0.00	15.15	1	760	0.13%
2018/11/27	0	0.00	2	14.50	14.50	-2	887	-0.23%
2018/11/23	2	14.30	0	0.00	14.05	2	907	0.22%
2018/11/16	0	0.00	0	14.65	14.55	0	918	0.00%
2018/11/14	2	14.65	2	14.65	14.45	0	923	0.00%
2018/11/06	0	0.00	1	14.75	14.45	-1	1,009	-0.10%
2018/11/01	0	0.00	2	13.80	13.85	-2	995	-0.20%
2018/10/31	2	13.80	0	0.00	13.80	2	999	0.20%
2018/10/26	1	12.75	0	0.00	12.75	1	1,014	0.10%
2018/10/25	0	13.10	0	0.00	12.70	0	1,015	0.00%
2018/10/24	0	13.70	0	0.00	13.70	0	1,055	0.00%
2018/10/23	0	0.00	2	13.80	13.85	-2	1,065	-0.19%
2018/10/22	0	14.05	0	0.00	14.05	0	1,069	0.00%
2018/10/18	2	14.05	2	13.90	14.10	0	1,113	0.00%
2018/10/16	2	13.70	0	0.00	13.70	2	1,132	0.18%
2018/10/12	5	13.57	0	0.00	13.65	5	1,144	0.44%
2018/10/11	4	13.50	0	0.00	13.50	4	1,158	0.35%
2018/10/09	5	15.00	0	0.00	15.00	5	1,135	0.44%
2018/10/03	4	16.50	3	16.47	16.30	1	1,383	0.07%
2018/10/02	0	0.00	3	17.25	16.60	-3	1,410	-0.21%
2018/10/01	3	16.88	3	16.75	17.00	0	1,491	0.00%
2018/09/28	0	0.00	1	16.35	16.25	-1	1,547	-0.06%
2018/09/21	2	16.50	2	16.50	16.50	0	1,829	0.00%
2018/09/14	3	16.30	0	0.00	16.45	3	2,180	0.14%
2018/09/07	2	16.70	0	0.00	16.80	2	2,499	0.08%
2018/09/06	0	0.00	2	16.95	17.10	-2	2,773	-0.07%
2018/09/05	2	17.35	2	17.35	17.30	0	2,891	0.00%
2018/09/04	4	18.30	0	0.00	17.90	4	2,932	0.14%
2018/08/31	0	0.00	5	17.20	17.30	-5	3,321	-0.15%
2018/08/30	0	0.00	3	16.85	16.85	-3	3,715	-0.08%
2018/08/29	3	16.85	8	16.82	16.85	-5	3,761	-0.13%
2018/08/28	0	0.00	1	16.55	16.60	-1	3,824	-0.03%
2018/08/24	1	16.35	0	0.00	16.30	1	3,991	0.03%
2018/08/23	1	16.45	0	0.00	16.45	1	4,090	0.02%
2018/08/22	1	16.20	0	0.00	16.35	1	4,327	0.02%
2018/08/15	4	16.15	2	16.15	16.55	2	5,064	0.04%
2018/08/14	0	0.00	2	16.30	16.25	-2	5,050	-0.04%
2018/08/09	2	16.45	7	16.45	16.45	-5	5,020	-0.10%
2018/07/31	2	16.85	0	0.00	16.60	2	5,003	0.04%
2018/07/27	0	0.00	1	16.85	16.90	-1	4,944	-0.02%
2018/07/26	0	0.00	2	17.25	17.00	-2	4,939	-0.04%
2018/07/18	10	16.60	0	0.00	16.45	10	4,954	0.20%
2018/07/17	1	17.15	3	16.80	16.80	-2	4,931	-0.04%
2018/07/16	2	16.85	0	0.00	16.85	2	4,916	0.04%
2018/07/13	23	18.51	9	18.28	17.45	14	4,860	0.29%
2018/07/12	0	0.00	7	17.45	17.40	-7	4,722	-0.15%
2018/07/11	2	16.95	0	0.00	17.05	2	4,665	0.04%
2018/07/10	1	16.65	0	0.00	16.70	1	4,632	0.02%
2018/07/04	5	16.30	0	0.00	16.40	5	4,385	0.11%
2018/07/03	1	16.50	1	17.30	16.45	0	4,369	0.00%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	2	18.80	10	19.05	18.55	-8	4,151	-0.19%
2018/06/27	1	20.00	1	19.75	19.70	0	4,062	0.00%
2018/06/26	0	0.00	0	19.80	19.80	0	4,032	0.00%
2018/06/25	1	21.00	6	20.74	20.30	-5	3,948	-0.13%
2018/06/21	0	0.00	4	21.70	22.00	-4	3,799	-0.11%
2018/06/20	3	21.08	0	0.00	21.00	3	3,700	0.08%
2018/06/19	1	21.25	0	0.00	21.35	1	3,653	0.03%
2018/06/15	0	0.00	5	21.97	21.95	-5	3,600	-0.14%
2018/06/13	7	22.73	19	23.04	22.50	-12	3,474	-0.35%
2018/06/12	2	21.53	0	0.00	21.90	2	3,191	0.06%
2018/06/11	5	21.72	1	21.50	21.50	4	3,069	0.13%
2018/06/08	0	0.00	32	21.99	21.85	-32	3,002	-1.07%
2018/06/07	69	22.66	25	22.41	22.40	44	2,933	1.50%
2018/06/06	41	22.02	48	22.12	22.40	-7	2,543	-0.28%
2018/06/05	1	20.65	0	0.00	20.40	1	2,171	0.05%
2018/06/04	1	21.20	1	20.80	20.65	0	2,125	0.00%
2018/06/01	2	20.70	0	0.00	20.85	2	2,076	0.10%
2018/05/31	4	20.90	18	20.95	20.50	-14	2,025	-0.69%
2018/05/30	100	20.99	103	20.47	21.05	-3	1,945	-0.15%	大賣/
2018/05/29	2	20.50	0	0.00	21.20	2	1,859	0.11%
2018/05/28	24	21.13	8	21.48	21.50	16	1,643	0.97%
2018/05/25	47	19.63	37	19.47	19.80	10	1,344	0.74%
2018/05/24	63	18.02	71	18.66	18.95	-8	1,103	-0.73%
2018/05/17	1	16.95	0	0.00	16.95	1	945	0.11%
2018/05/16	1	16.40	0	0.00	16.40	1	933	0.11%
2018/05/15	0	0.00	1	16.35	16.35	-1	940	-0.11%
2018/05/08	0	0.00	2	16.45	16.45	-2	1,041	-0.19%
2018/05/02	0	0.00	2	16.00	16.10	-2	1,104	-0.18%
2018/04/30	2	15.75	0	0.00	15.90	2	1,111	0.18%
2018/04/18	0	0.00	2	16.15	16.10	-2	1,020	-0.20%
2018/04/17	0	16.25	1	16.10	16.10	-1	1,016	-0.10%
2018/04/16	0	0.00	5	16.05	16.15	-5	1,018	-0.49%
2018/04/13	0	16.50	0	0.00	16.60	0	1,015	0.00%
2018/04/12	2	16.70	0	0.00	16.75	2	1,047	0.19%
2018/04/11	0	16.80	0	0.00	16.75	0	1,048	0.00%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/09	0	16.85	0	0.00	16.85	0	1,058	0.00%
2018/04/03	0.1	17.05	0	0.00	17.00	0.1	1,055	0.01%
2018/04/02	0	16.80	0	0.00	16.90	0	1,038	0.00%
2018/03/28	0	16.55	0	0.00	16.60	0	1,094	0.00%
2018/03/27	0	16.60	0	0.00	16.65	0	1,114	0.00%
2018/03/26	0	16.60	0	0.00	16.60	0	1,116	0.00%
2018/03/23	1	16.80	0	0.00	16.80	1	1,117	0.09%
2018/03/21	3	17.50	3	17.55	17.50	0	1,108	0.00%
2018/03/19	0	17.70	0	0.00	17.80	0	1,128	0.00%
2018/03/15	0	17.75	0	0.00	17.75	0	1,104	0.00%
2018/03/14	0	0.00	1	17.65	17.70	-1	1,106	-0.09%
2018/03/13	1	17.35	40	17.40	17.60	-39	1,101	-3.54%
2018/03/12	40	17.77	0	0.00	17.40	40	1,102	3.63%
2018/03/09	0	0.00	2	17.40	17.55	-2	1,046	-0.19%
2018/03/07	5	17.30	0	0.00	17.20	5	1,015	0.49%
2018/03/06	0	0.00	4	16.85	17.15	-4	1,008	-0.40%
2018/03/05	0	16.20	5	16.45	16.30	-5	995	-0.50%
2018/03/02	0	16.75	0	0.00	16.75	0	993	0.00%
2018/03/01	0	0.00	1	17.60	17.35	-1	981	-0.10%
2018/02/27	1	17.15	0	0.00	17.15	1	959	0.10%
2018/02/26	0	16.60	0	0.00	16.75	0	936	0.00%
2018/02/23	0	0.00	5	16.80	16.75	-5	962	-0.52%
2018/02/12	0	15.55	0	0.00	15.60	0	941	0.00%
2018/02/07	0	15.75	0	0.00	15.75	0	956	0.00%
2018/02/06	0	15.50	0	0.00	15.50	0	961	0.00%
2018/02/05	0	0.00	1	16.30	16.75	-1	938	-0.11%
2018/02/02	1	17.25	0	0.00	16.90	1	934	0.11%
2018/01/29	3	16.60	4	16.65	16.80	-1	925	-0.11%
2018/01/25	2	16.40	2	16.25	16.30	0	901	0.00%
2018/01/10	2	16.35	5	16.25	16.10	-3	1,299	-0.23%
2018/01/09	2	16.55	15	16.58	16.55	-13	1,305	-1.00%
2018/01/08	15	17.03	0	0.00	17.00	15	1,338	1.12%
2018/01/03	0	0.00	1	16.70	16.65	-1	1,324	-0.08%