毅嘉 (2402)-元大-博愛券商分點個股進出

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
32.10
漲跌
--
漲幅
0.00%
成交量
1,513張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:14:30

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

毅嘉 (2402)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/04/26	1	32.21	1	32.45	32.10	0	4,827	0.00%
2024/04/25	1	32.11	3	32.23	32.10	-2	4,830	-0.04%
2024/04/24	1	32.10	3	32.40	32.10	-2	4,832	-0.04%
2024/04/23	1	31.90	0	0.00	31.90	1	4,825	0.02%
2024/04/22	7.1	32.26	4	31.88	31.85	3.1	4,827	0.06%
2024/04/19	2	33.40	5	33.36	32.90	-3	4,760	-0.06%
2024/04/18	1	33.85	5	33.90	33.80	-4	4,644	-0.09%
2024/04/17	12	33.87	0.9	33.91	33.70	11.1	4,647	0.24%
2024/04/16	10.3	33.85	8	33.95	33.90	2.3	4,692	0.05%
2024/04/15	1.5	34.94	0	0.00	34.85	1.5	4,585	0.03%
2024/04/12	1.3	35.30	1	35.10	35.05	0.3	4,552	0.01%
2024/04/11	7	35.09	5.3	34.81	34.80	1.8	4,591	0.04%
2024/04/10	22	35.25	0	0.00	35.00	22	4,600	0.48%
2024/04/09	10.1	36.15	4.2	36.85	35.45	5.9	4,557	0.13%
2024/04/08	2	36.43	11.2	36.36	36.35	-9.2	4,245	-0.22%
2024/04/03	3	36.07	1	36.25	35.65	2	4,116	0.05%
2024/04/02	8.2	36.11	6	35.70	35.60	2.2	4,039	0.05%
2024/04/01	6	35.64	37	35.81	35.95	-31	3,891	-0.80%
2024/03/29	1	34.70	5	35.03	35.15	-4	4,142	-0.10%
2024/03/28	1.2	34.85	0	0.00	34.95	1.2	4,241	0.03%
2024/03/27	0.2	33.30	1	33.25	33.60	-0.9	4,325	-0.02%
2024/03/25	2	34.15	1	34.20	34.20	1	4,338	0.02%
2024/03/22	0	0.00	1	34.10	34.10	-1	4,448	-0.02%
2024/03/21	1	33.90	0	0.00	33.90	1	4,570	0.02%
2024/03/20	2	33.73	1	34.00	33.90	1	4,734	0.02%
2024/03/19	0	0.00	0.1	33.40	33.30	-0.1	5,103	0.00%
2024/03/18	0	0.00	5	33.30	33.45	-5	5,337	-0.09%
2024/03/15	4	33.36	0	0.00	33.30	4	6,059	0.07%
2024/03/13	0	0.00	1	33.85	33.80	-1	6,707	-0.01%
2024/03/11	0	0.00	0.1	33.80	33.70	-0.1	7,008	0.00%
2024/03/08	6	33.70	8	33.09	33.70	-2	7,041	-0.03%
2024/03/07	11	34.20	3	34.23	34.25	8	7,065	0.11%
2024/03/06	11	34.95	0	0.00	34.85	11	7,354	0.15%
2024/03/05	2	35.20	1	35.20	35.10	1	7,446	0.01%
2024/03/04	13	35.47	30	35.56	35.40	-17	7,491	-0.23%
2024/03/01	18.2	34.57	6	34.10	34.10	12.2	7,620	0.16%
2024/02/29	19	35.00	2	34.65	34.65	17	7,631	0.22%
2024/02/27	6.5	35.70	8	35.63	35.10	-1.5	7,625	-0.02%
2024/02/26	3	35.13	21	35.48	35.45	-18	7,508	-0.24%
2024/02/23	24	35.12	2	35.25	34.60	22	7,567	0.29%
2024/02/22	0	0.00	18	35.85	35.30	-18	7,786	-0.23%
2024/02/21	3	35.25	3	35.35	35.10	0	8,184	0.00%
2024/02/19	5	36.00	7.3	35.70	35.65	-2.3	9,151	-0.03%
2024/02/16	0	0.00	5	35.46	35.80	-5	9,285	-0.05%
2024/02/15	1	34.65	4	34.72	34.50	-3	9,842	-0.03%
2024/02/05	0.1	34.20	1	34.00	34.00	-1	10,386	-0.01%
2024/02/02	2	34.60	2	34.65	34.40	0	10,466	0.00%
2024/02/01	6	33.99	5	33.75	33.75	1	10,374	0.01%
2024/01/31	0	0.00	2	34.15	34.00	-2	10,404	-0.02%
2024/01/30	0	34.85	1	34.45	34.30	-1	10,438	-0.01%
2024/01/29	1	34.65	5	34.39	34.60	-4	10,443	-0.04%
2024/01/26	1	33.85	1	33.50	33.45	0	10,454	0.00%
2024/01/25	1	34.05	0.1	34.30	33.85	1	10,509	0.01%
2024/01/24	2	34.53	3	34.38	34.20	-1	10,554	-0.01%
2024/01/23	2	34.20	0	0.00	34.25	2	10,619	0.02%
2024/01/22	1.1	34.01	4	34.05	34.05	-2.9	10,641	-0.03%
2024/01/19	0	33.45	0	0.00	33.60	0	10,699	0.00%
2024/01/18	5	33.02	3	32.85	32.85	2	10,777	0.02%
2024/01/17	3	33.75	2	33.35	33.20	1	10,847	0.01%
2024/01/16	1	34.10	1	34.30	33.95	0	10,913	0.00%
2024/01/12	1	33.76	3	34.00	33.55	-2	11,335	-0.02%
2024/01/11	4	34.14	1	34.30	33.90	3	11,418	0.03%
2024/01/10	2	34.00	0	0.00	34.00	2	11,567	0.02%
2024/01/09	1.1	34.92	6	34.35	34.20	-5	11,610	-0.04%
2024/01/08	3.1	35.22	0	0.00	35.05	3.1	11,579	0.03%
2024/01/05	0	0.00	2	35.68	35.45	-2	11,684	-0.02%
2024/01/04	1	35.30	0	0.00	35.30	1	11,679	0.01%
2024/01/03	8	35.42	2	35.50	35.35	6	11,787	0.05%
2024/01/02	3	35.70	0	0.00	35.70	3	11,826	0.03%
2023/12/29	2	35.70	0	0.00	35.70	2	11,860	0.02%
2023/12/27	1.1	36.20	8	36.05	35.95	-6.9	12,140	-0.06%
2023/12/26	3.2	37.20	0	0.00	36.30	3.2	12,336	0.03%
2023/12/25	1.3	36.75	10	36.58	36.25	-8.8	12,057	-0.07%
2023/12/22	9	35.83	10	35.94	35.70	-1	11,921	-0.01%
2023/12/21	7	34.82	7	34.77	34.75	0	11,818	0.00%
2023/12/20	4	35.36	0	0.00	35.20	4	11,894	0.03%
2023/12/19	6	35.35	2	35.05	35.05	4	11,985	0.03%
2023/12/18	6	36.82	6	36.59	36.40	0	11,987	0.00%
2023/12/15	8.1	36.99	5.1	36.80	36.60	3	12,010	0.02%
2023/12/14	21	37.31	24	37.41	37.40	-3	12,048	-0.02%
2023/12/13	10	36.68	8	36.48	36.20	2	11,857	0.02%
2023/12/12	28	37.46	20	37.78	37.25	8	11,840	0.07%
2023/12/11	42	37.53	38	37.29	36.80	4	11,383	0.04%
2023/12/08	6	36.28	8	36.12	35.85	-2	11,044	-0.02%
2023/12/07	6	36.39	9	36.11	35.70	-3	11,208	-0.03%
2023/12/06	0.1	35.60	16	36.23	36.25	-16	11,327	-0.14%
2023/12/05	10	35.01	7	34.85	34.85	3	11,773	0.03%
2023/12/04	13.1	35.65	5	35.49	35.30	8.1	12,046	0.07%
2023/12/01	16	36.63	16	36.44	36.45	0	12,302	0.00%
2023/11/30	1	35.35	2	35.65	35.85	-1	12,638	-0.01%
2023/11/29	21	36.33	16	35.84	35.60	5	14,290	0.03%
2023/11/28	10	35.88	5	35.93	36.10	5	16,522	0.03%
2023/11/27	1.1	35.15	2	34.78	34.55	-0.9	18,845	0.00%
2023/11/24	7	35.49	4	35.33	35.40	3	19,804	0.02%
2023/11/22	2	36.45	2	36.30	36.15	0	20,293	0.00%
2023/11/21	8	36.68	7	36.52	36.35	1	20,368	0.01%
2023/11/20	28	36.88	37	36.54	36.60	-9	20,319	-0.04%
2023/11/17	65	36.29	52.1	36.22	36.00	13	20,059	0.06%
2023/11/16	9	34.97	17	34.82	34.70	-8	19,517	-0.04%
2023/11/15	14	34.35	13	34.86	33.95	1	19,319	0.01%
2023/11/14	34	34.38	35	34.92	34.50	-1	19,673	-0.01%
2023/11/13	6	35.23	7.1	35.17	35.45	-1.1	19,395	-0.01%
2023/11/10	3	32.03	0	0.00	32.50	3	19,237	0.02%
2023/11/09	2	32.40	2	32.40	32.40	0	19,308	0.00%
2023/11/08	1.1	32.81	1	32.90	32.75	0.1	19,454	0.00%
2023/11/06	0	0.00	1	33.15	33.25	-1	20,021	0.00%
2023/11/03	0	0.00	1	33.50	32.80	-1	20,326	0.00%
2023/11/02	1.1	32.85	0	0.00	32.85	1.1	20,519	0.01%
2023/11/01	0.1	32.75	0	0.00	32.55	0.1	20,707	0.00%
2023/10/31	5.1	33.48	4	32.73	32.60	1.1	20,984	0.01%
2023/10/30	1	33.75	0	0.00	34.00	1	21,817	0.00%
2023/10/27	0.1	33.65	0	0.00	33.85	0.1	22,135	0.00%
2023/10/26	10.1	34.20	0	0.00	34.00	10.1	22,498	0.04%
2023/10/25	1	36.00	0	0.00	35.40	1	22,754	0.00%
2023/10/24	3	35.35	1	35.35	35.50	2	22,794	0.01%
2023/10/23	13	35.88	2	35.83	34.95	11	22,825	0.05%
2023/10/20	1	34.05	8	34.10	34.55	-7	22,581	-0.03%
2023/10/19	2	34.40	4	35.05	34.95	-2	22,606	-0.01%
2023/10/18	3	35.22	12	35.11	35.15	-9	22,640	-0.04%
2023/10/17	3	36.48	13	36.54	35.95	-10	22,734	-0.04%
2023/10/16	2	37.10	10.5	36.79	36.45	-8.5	22,783	-0.04%
2023/10/13	14	37.64	9	37.88	37.10	5	23,006	0.02%
2023/10/12	2	37.73	0	0.00	37.90	2	23,212	0.01%
2023/10/11	1	37.50	2	37.72	37.40	-1	23,273	0.00%
2023/10/06	4	38.95	4.5	38.88	38.50	-0.5	23,294	0.00%
2023/10/05	1.1	39.56	4	39.56	39.20	-3	23,358	-0.01%
2023/10/04	4	39.31	1	39.25	39.20	3	23,520	0.01%
2023/10/03	42.1	41.09	28	40.19	39.95	14.1	23,585	0.06%
2023/10/02	42.1	41.30	41	41.38	41.10	1.1	23,642	0.00%
2023/09/28	6	40.45	4	40.64	40.25	2	23,908	0.01%
2023/09/27	4	39.33	3	39.40	39.60	1	25,294	0.00%
2023/09/26	3.1	39.36	3	39.43	39.10	0.1	25,951	0.00%
2023/09/25	7	40.09	4	40.00	40.10	3	26,339	0.01%
2023/09/22	4	39.11	3	39.27	39.05	1	26,473	0.00%
2023/09/21	3	38.88	26	38.85	38.70	-23	26,444	-0.09%
2023/09/20	16	39.73	9.5	39.56	39.40	6.5	26,393	0.02%
2023/09/19	0	0.00	4	40.95	40.25	-4	26,360	-0.02%
2023/09/18	18	41.89	17.2	41.01	41.00	0.8	26,212	0.00%
2023/09/15	23	42.15	21	42.21	42.25	2	26,097	0.01%
2023/09/14	12	42.25	14	41.81	41.65	-2	25,945	-0.01%
2023/09/13	12	42.09	12	41.69	41.70	0	25,774	0.00%
2023/09/12	33	42.16	32.2	41.57	41.70	0.8	25,605	0.00%
2023/09/11	22	42.92	29.1	42.23	41.85	-7.1	25,420	-0.03%
2023/09/08	77	45.16	68	43.97	43.75	9	25,207	0.04%
2023/09/07	30	44.93	27	44.47	44.30	3	24,701	0.01%
2023/09/06	38	45.80	78	45.66	45.30	-40	24,540	-0.16%
2023/09/05	66.5	46.64	39	46.75	45.70	27.5	24,342	0.11%
2023/09/04	90.5	46.99	70	46.79	47.20	20.5	23,895	0.09%
2023/09/01	135	47.68	132.1	47.54	47.45	3	22,551	0.01%	大買/大賣/
2023/08/31	160.6	45.25	167	45.71	46.95	-6.5	21,357	-0.03%	大買/大賣/
2023/08/30	46.7	40.80	77.3	41.70	42.70	-30.5	19,004	-0.16%
2023/08/29	22	38.96	18	39.18	38.85	4	18,203	0.02%
2023/08/28	10.3	37.79	5	38.11	37.70	5.3	17,945	0.03%
2023/08/25	16	38.24	14.1	38.47	38.50	2	17,853	0.01%
2023/08/24	7.1	37.23	6	37.50	37.85	1.1	17,823	0.01%
2023/08/23	4	37.48	19	37.73	37.50	-15	17,765	-0.08%
2023/08/22	14	37.03	0	0.00	36.80	14	17,699	0.08%
2023/08/21	10	37.40	0	0.00	36.85	10	17,862	0.06%
2023/08/18	37.1	38.77	22.6	38.52	37.60	14.5	18,033	0.08%
2023/08/17	19.6	38.59	11	38.85	39.15	8.6	17,727	0.05%
2023/08/16	13	38.03	51.3	37.93	38.20	-38.3	17,444	-0.22%
2023/08/15	8	36.79	14	36.94	36.90	-6	17,176	-0.03%
2023/08/14	19.6	36.12	9	35.65	35.65	10.6	17,247	0.06%
2023/08/11	14	37.40	15	37.15	36.90	-1	17,764	-0.01%
2023/08/10	17	36.64	17	35.91	35.95	0	17,667	0.00%
2023/08/09	7	37.81	6	37.74	37.50	1	17,490	0.01%
2023/08/08	16	37.24	14	36.71	36.50	2	17,362	0.01%
2023/08/07	7	36.91	5	37.22	37.40	2	17,270	0.01%
2023/08/04	5.6	36.13	11	37.03	37.30	-5.5	17,126	-0.03%
2023/08/02	42	37.35	51	37.27	36.35	-9	17,159	-0.05%
2023/08/01	4.2	36.67	11	36.57	36.55	-6.8	16,528	-0.04%
2023/07/31	19	36.78	17	35.97	35.35	2	16,231	0.01%
2023/07/28	7	36.11	4	36.06	36.70	3.1	15,898	0.02%
2023/07/27	0	0.00	1	35.30	35.25	-1	15,663	-0.01%
2023/07/26	4	34.75	1	34.55	34.20	3	15,724	0.02%
2023/07/25	16	35.25	16	35.13	35.10	0	16,067	0.00%
2023/07/24	5	34.42	10	34.44	34.55	-5	16,068	-0.03%
2023/07/21	4	34.93	1	34.75	35.05	3	16,015	0.02%
2023/07/20	7	34.79	12	35.15	35.40	-5	16,035	-0.03%
2023/07/19	8	33.37	14	34.00	33.05	-6	15,884	-0.04%
2023/07/18	20	35.63	6	35.11	34.25	14	15,900	0.09%
2023/07/17	46	35.91	32	35.46	35.35	14	15,865	0.09%
2023/07/14	13	34.92	16	34.87	34.85	-3	15,878	-0.02%
2023/07/13	7	35.09	1	35.30	34.10	6	15,907	0.04%
2023/07/12	15	35.37	12	34.53	34.50	3	15,963	0.02%
2023/07/11	9.2	35.60	12	35.50	35.00	-2.8	16,501	-0.02%
2023/07/10	23	35.03	18	35.09	35.00	5	16,893	0.03%
2023/07/07	30.9	35.17	18	35.11	35.05	12.9	16,944	0.08%
2023/07/06	49	36.79	26	36.22	35.75	23	16,811	0.14%
2023/07/05	129.1	36.95	121	36.92	37.45	8.1	16,687	0.05%	大買/大賣/
2023/07/04	24	35.43	39.1	35.80	36.75	-15.1	15,281	-0.10%
2023/07/03	44	33.71	41	33.55	33.45	3	14,893	0.02%
2023/06/30	8	32.31	14	32.27	32.70	-6	14,563	-0.04%
2023/06/29	1	31.05	5	31.32	31.65	-4	14,446	-0.03%
2023/06/28	10	31.45	10	30.65	30.65	0	14,547	0.00%
2023/06/27	0	0.00	1	30.00	30.55	-1	14,836	-0.01%
2023/06/26	7	31.02	2	31.08	31.00	5	15,116	0.03%
2023/06/21	6	31.53	10	31.67	31.65	-4	16,214	-0.02%
2023/06/20	7	31.26	7	31.31	31.50	0	18,262	0.00%
2023/06/19	20	31.44	21	31.31	31.20	-1	19,040	-0.01%
2023/06/16	5	31.23	6	31.09	31.05	-1	19,681	-0.01%
2023/06/15	6	31.10	7	31.22	31.35	-1	19,785	-0.01%
2023/06/14	4	31.25	3	31.08	31.00	1	19,886	0.01%
2023/06/13	3	31.05	18	31.15	30.95	-15	20,017	-0.07%
2023/06/12	1	31.40	7	31.53	30.85	-6	20,322	-0.03%
2023/06/09	16	31.42	17	31.11	31.60	-1	20,295	0.00%
2023/06/08	11	31.15	15	31.27	31.05	-4	20,356	-0.02%
2023/06/07	45	31.67	20	31.48	31.15	25	20,440	0.12%
2023/06/06	34.1	32.72	19.3	32.82	31.95	14.8	20,090	0.07%
2023/06/05	4	34.71	4	35.36	35.50	0	18,963	0.00%
2023/06/02	0	0.00	6	31.67	32.30	-6	18,786	-0.03%
2023/06/01	5	29.00	11.2	29.13	29.40	-6.2	18,659	-0.03%
2023/05/31	7	29.10	5	28.87	28.90	2	18,575	0.01%
2023/05/30	14	28.95	19	28.84	28.85	-5	18,482	-0.03%
2023/05/29	2.2	28.65	5	28.54	28.70	-2.8	18,362	-0.02%
2023/05/26	10	27.76	3	27.72	27.65	7	18,216	0.04%
2023/05/25	25	28.66	7	28.66	28.20	18	18,100	0.10%
2023/05/24	19	29.53	15	29.48	29.45	4	17,831	0.02%
2023/05/23	15	28.80	23	28.79	28.95	-8	17,510	-0.05%
2023/05/22	0	0.00	6	28.12	28.15	-6	17,279	-0.03%
2023/05/19	5	27.30	6.1	27.33	27.20	-1.1	17,177	-0.01%
2023/05/18	10	27.83	10.1	27.85	27.50	-0.1	17,031	0.00%
2023/05/17	41.2	29.58	28.1	29.27	27.95	13.1	16,818	0.08%
2023/05/16	10	28.99	16	28.98	28.65	-6	16,128	-0.04%
2023/05/15	13	28.79	10	28.84	28.25	3	15,914	0.02%
2023/05/12	8.1	28.22	12	28.77	28.90	-3.9	15,819	-0.02%
2023/05/11	3	28.02	1	27.70	27.60	2	15,633	0.01%
2023/05/10	11	28.36	9	28.62	28.70	2	15,490	0.01%
2023/05/09	7	28.66	7	29.04	28.30	0	15,422	0.00%
2023/05/08	24	28.74	8	28.74	29.05	16	15,075	0.11%
2023/05/05	1	27.40	10	27.35	27.55	-9	14,817	-0.06%
2023/05/04	0	0.00	5	27.59	27.30	-5	14,790	-0.03%
2023/05/03	2.1	27.29	4	27.68	27.80	-2	14,691	-0.01%
2023/05/02	4.2	28.65	9	28.21	27.90	-4.8	14,583	-0.03%
2023/04/28	46	29.29	37	28.52	28.35	9	14,402	0.06%
2023/04/27	5	27.78	2	28.08	28.35	3	13,940	0.02%
2023/04/26	2	27.30	2	27.48	27.45	0	13,822	0.00%
2023/04/25	39	28.25	38	27.49	27.50	1	13,773	0.01%
2023/04/24	2	27.70	8	27.83	28.20	-6	13,620	-0.04%
2023/04/21	2	27.50	29	27.25	27.15	-27	13,523	-0.20%
2023/04/20	12	29.22	6	29.42	28.05	6	13,359	0.04%
2023/04/19	20	29.17	31	28.87	29.15	-11	13,065	-0.08%
2023/04/18	9	28.21	11	27.44	27.55	-2	12,729	-0.02%
2023/04/17	7	27.78	7	27.79	27.80	0	12,594	0.00%
2023/04/14	62	29.93	35	29.84	28.45	27	12,356	0.22%
2023/04/13	23	28.68	30	28.60	28.45	-7	11,708	-0.06%
2023/04/12	0	0.00	1.1	27.80	27.90	-1.1	11,113	-0.01%
2023/04/11	8	27.06	0	0.00	27.30	8	10,935	0.07%
2023/04/10	13	28.05	21	28.07	27.60	-8	10,778	-0.07%
2023/04/07	11.1	26.98	115	26.90	26.75	-103.9	10,380	-1.00%	大賣/鉅額交易
2023/04/06	6	27.53	5	27.25	27.25	1	10,281	0.01%
2023/03/31	8	26.69	5	26.58	26.65	3	9,952	0.03%
2023/03/30	12	26.42	10	26.60	26.80	2	9,795	0.02%
2023/03/29	30	26.62	33	26.37	26.35	-3	9,680	-0.03%
2023/03/28	25	26.31	36	26.25	26.30	-11	9,525	-0.12%
2023/03/27	71	27.68	62	27.39	27.35	9	9,203	0.10%
2023/03/24	154	27.97	172	27.98	28.00	-18	8,878	-0.20%	大買/大賣/
2023/03/23	306	27.44	269	27.42	27.55	37	7,866	0.47%	大買/大賣/
2023/03/22	90	25.62	73	25.99	26.75	17	5,732	0.30%
2023/03/21	30	23.65	37	24.03	24.35	-7	4,907	-0.14%
2023/03/20	23	21.33	0	0.00	22.15	23	4,181	0.55%
2023/03/17	71	21.52	2	21.48	21.55	69	4,058	1.70%
2023/03/16	6	21.78	9	21.85	21.70	-3	3,922	-0.08%
2023/03/15	21	21.88	21	22.04	21.90	0	3,765	0.00%
2023/03/14	47	20.78	37	20.74	20.70	10	3,442	0.29%
2023/03/13	40	20.58	28	20.72	20.50	12	3,491	0.34%
2023/03/10	28	21.12	49	21.03	21.00	-21	3,717	-0.56%
2023/03/09	0	0.00	2	20.18	20.15	-2	3,635	-0.06%
2023/03/08	1	19.85	1	19.70	19.85	0	3,570	0.00%
2023/03/07	2	19.88	5	19.88	19.80	-3	3,585	-0.08%
2023/03/06	4	19.60	6	19.85	19.80	-2	3,550	-0.06%
2023/03/03	0	0.00	2	19.28	19.25	-2	3,533	-0.06%
2023/03/02	3	19.03	70	19.01	19.00	-67	3,546	-1.89%
2023/03/01	1	19.35	14	19.44	19.45	-13	3,520	-0.37%
2023/02/22	0	0.00	1	18.70	18.85	-1	3,662	-0.03%
2023/02/21	1	19.25	0	0.00	19.20	1	3,674	0.03%
2023/02/17	0	0.00	2	19.00	18.90	-2	3,718	-0.05%
2023/02/16	0	0.00	6	18.95	19.00	-6	3,760	-0.16%
2023/02/15	0	0.00	3	19.13	18.70	-3	3,843	-0.08%
2023/02/14	2	18.83	0	0.00	18.80	2	3,817	0.05%
2023/02/13	2	18.60	5	18.84	18.85	-3	3,896	-0.08%
2023/02/10	3	18.70	5	18.68	18.60	-2	4,006	-0.05%
2023/02/09	1	18.50	4	18.70	18.55	-3	4,083	-0.07%
2023/02/08	1	18.70	2	18.85	18.75	-1	4,262	-0.02%
2023/02/07	0.1	18.85	0	0.00	18.85	0.1	4,447	0.00%
2023/02/06	0	0.00	16	18.73	18.70	-16	4,726	-0.34%
2023/02/03	2	18.60	0	0.00	18.50	2	4,902	0.04%
2023/02/02	3	18.47	7	18.36	18.50	-4	4,906	-0.08%
2023/02/01	3	17.90	0	0.00	18.00	3	4,901	0.06%
2023/01/31	11	17.95	0	0.00	18.00	11	4,956	0.22%
2023/01/30	5	17.84	0	0.00	17.80	5	5,019	0.10%
2023/01/13	0	0.00	1	17.70	17.60	-1	5,213	-0.02%
2023/01/06	1	17.70	0	0.00	17.70	1	5,606	0.02%
2023/01/04	0	0.00	1	18.15	17.95	-1	5,685	-0.02%
2023/01/03	3	17.78	14	17.95	17.90	-11	5,710	-0.19%
2022/12/29	6	18.23	0	0.00	18.35	6	5,747	0.10%
2022/12/26	5	18.00	0	0.00	18.50	5	5,908	0.08%
2022/12/20	0	0.00	2	18.15	17.80	-2	5,933	-0.03%
2022/12/19	0	0.00	3	18.55	18.30	-3	5,925	-0.05%
2022/12/15	19	19.55	5	19.49	19.55	14	5,836	0.24%
2022/12/14	0	0.00	16	19.00	19.05	-16	5,691	-0.28%
2022/12/13	2	19.03	2	18.95	18.90	0	5,729	0.00%
2022/12/08	1	19.10	1	19.25	19.40	0	5,866	0.00%
2022/12/07	0	0.00	1	19.50	19.10	-1	6,200	-0.02%
2022/12/06	2	19.10	0	0.00	19.05	2	6,314	0.03%
2022/12/05	2	19.80	2	19.62	19.20	0	6,362	0.00%
2022/12/02	32	19.75	37	19.83	19.85	-5	6,552	-0.08%
2022/12/01	36	18.93	44	18.97	19.05	-8	6,514	-0.12%
2022/11/30	0	0.00	7	18.01	18.05	-7	6,424	-0.11%
2022/11/29	4	17.94	2	17.93	18.10	2	6,396	0.03%
2022/11/28	0	0.00	4	18.00	17.85	-4	6,334	-0.06%
2022/11/25	10	18.28	14	18.17	18.10	-4	6,304	-0.06%
2022/11/22	1	17.95	0	0.00	17.95	1	6,105	0.02%
2022/11/21	12	18.43	0	0.00	18.35	12	6,049	0.20%
2022/11/18	0	0.00	1	17.55	17.60	-1	5,927	-0.02%
2022/11/17	0	0.00	5	18.00	17.95	-5	5,887	-0.08%
2022/11/15	1	18.35	2	18.35	18.30	-1	5,767	-0.02%
2022/11/11	1	18.60	20	18.75	18.55	-19	5,684	-0.33%
2022/11/10	0	0.00	5	18.81	18.75	-5	5,613	-0.09%
2022/11/09	4	18.98	0	0.00	19.00	4	5,579	0.07%
2022/11/07	2	19.30	2	19.30	19.10	0	5,360	0.00%
2022/11/04	31	19.14	29	19.13	19.30	2	5,225	0.04%
2022/11/03	20	18.90	38	19.18	18.80	-18	5,022	-0.36%
2022/11/02	42	19.24	8	18.87	18.80	34	4,812	0.71%
2022/11/01	8	18.66	4	18.51	18.70	4	4,474	0.09%
2022/10/31	20	17.75	0	0.00	17.85	20	4,282	0.47%
2022/10/28	0	0.00	1	17.40	17.35	-1	4,242	-0.02%
2022/10/27	0	0.00	2	17.43	17.90	-2	4,207	-0.05%
2022/10/26	3	17.05	6	17.10	16.95	-3	4,138	-0.07%
2022/10/25	6	17.71	4	17.56	17.60	2	4,058	0.05%
2022/10/24	7	17.77	7	18.00	17.80	0	4,007	0.00%
2022/10/21	2	17.05	1	17.05	17.00	1	3,889	0.03%
2022/10/20	13	17.99	12	17.97	17.50	1	3,828	0.03%
2022/10/19	0	0.00	2	17.78	17.45	-2	3,618	-0.06%
2022/10/17	1	18.10	0	0.00	18.20	1	3,478	0.03%
2022/10/14	0	0.00	2	17.90	18.00	-2	3,377	-0.06%
2022/10/13	13	17.00	11	17.18	16.75	2	3,314	0.06%
2022/10/11	0	0.00	2	17.65	17.60	-2	3,191	-0.06%
2022/10/07	2	17.93	3	17.97	17.95	-1	3,163	-0.03%
2022/10/05	0	0.00	18	17.78	17.65	-18	3,084	-0.58%
2022/10/04	4	18.03	8	17.96	17.95	-4	3,012	-0.13%
2022/10/03	4	16.90	0	0.00	17.00	4	2,868	0.14%
2022/09/29	1	17.35	7	16.98	16.80	-6	2,836	-0.21%
2022/09/28	15	16.75	3	16.30	16.40	12	2,791	0.43%
2022/09/27	2	16.90	5	16.83	16.95	-3	2,767	-0.11%
2022/09/26	3	16.20	0	0.00	16.20	3	2,733	0.11%
2022/09/23	10	17.21	16	17.11	17.00	-6	2,701	-0.22%
2022/09/22	1	17.25	3	17.28	17.35	-2	2,681	-0.07%
2022/09/21	4	16.95	0	0.00	16.85	4	2,643	0.15%
2022/09/20	12	17.25	0	0.00	17.25	12	2,612	0.46%
2022/09/19	2	17.05	1	16.80	16.80	1	2,547	0.04%
2022/09/16	5	17.46	14	17.62	17.30	-9	2,490	-0.36%
2022/09/15	49	17.88	63	18.23	17.85	-14	2,403	-0.58%
2022/09/14	34	18.50	22	18.30	18.20	12	2,290	0.52%
2022/09/13	67	18.19	49.3	17.82	17.95	17.7	1,901	0.93%
2022/09/12	47	17.92	57	18.00	17.85	-10	1,695	-0.59%
2022/09/08	6	17.79	8	17.88	18.00	-2	1,559	-0.13%
2022/09/07	19	17.32	3	16.93	17.90	16	1,181	1.35%
2022/09/06	1	16.30	5	16.55	16.75	-4	709	-0.56%
2022/08/31	0	0.00	7	15.40	15.45	-7	507	-1.38%
2022/08/22	0	0.00	1	15.80	15.70	-1	483	-0.21%
2022/08/19	0	0.00	15	15.68	15.80	-15	478	-3.14%
2022/08/16	0	0.00	1	15.00	15.05	-1	410	-0.24%
2022/08/15	1	15.00	0	0.00	15.10	1	404	0.25%
2022/08/04	16	14.69	1	14.65	14.60	15	368	4.07%
2022/08/02	1	14.20	0	0.00	14.20	1	363	0.27%
2022/08/01	5	14.50	0	0.00	14.35	5	366	1.37%
2022/07/25	1	14.75	0	0.00	14.75	1	348	0.29%
2022/07/19	2	14.75	0	0.00	14.80	2	362	0.55%
2022/07/01	0	14.60	0	0.00	13.90	0	396	0.01%
2022/06/30	0.1	14.76	0	0.00	14.65	0.1	385	0.02%
2022/06/20	1.3	14.76	0	0.00	14.65	1.3	382	0.35%
2022/05/10	0	0.00	4	15.10	15.15	-4	504	-0.79%
2022/05/06	0	0.00	3	15.40	15.50	-3	503	-0.60%
2022/05/04	0	0.00	5	15.70	15.60	-5	515	-0.97%
2022/04/20	1	16.35	0	0.00	16.30	1	547	0.18%
2022/04/19	2	16.35	0	0.00	16.35	2	553	0.36%
2022/04/18	0	0.00	5	15.86	16.00	-5	553	-0.90%
2022/04/15	5	15.73	0	0.00	15.75	5	556	0.90%
2022/04/08	0	0.00	1	16.05	16.15	-1	631	-0.16%
2022/04/07	1	16.45	8	16.30	16.00	-7	635	-1.10%
2022/04/01	7	15.70	0	0.00	15.70	7	732	0.96%
2022/03/31	6	15.93	0	0.00	15.90	6	737	0.81%
2022/03/28	1	15.80	0	0.00	16.05	1	755	0.13%
2022/03/23	0	0.00	1	16.25	16.25	-1	756	-0.13%
2022/03/22	0	0.00	2	16.20	16.20	-2	771	-0.26%
2022/03/18	2	16.00	0	0.00	15.95	2	793	0.25%
2022/03/17	0.5	16.10	0	0.00	16.20	0.5	800	0.07%
2022/03/16	1	15.80	0	0.00	15.90	1	803	0.12%
2022/03/07	1	15.90	0	0.00	16.05	1	836	0.12%
2022/03/03	0	0.00	5	16.70	16.65	-5	841	-0.59%
2022/02/23	3	16.85	0	0.00	16.90	3	852	0.35%
2022/02/22	2	16.88	2	16.90	16.85	0	863	0.00%
2022/02/17	3	17.00	7	17.00	16.90	-4	909	-0.44%
2022/02/11	5	16.83	0	0.00	17.10	5	930	0.54%
2022/02/10	2	16.88	1	16.80	16.80	1	909	0.11%
2022/02/09	1	16.40	0	0.00	16.40	1	886	0.11%
2022/02/07	1	16.15	0	0.00	16.10	1	891	0.11%
2022/01/26	1	15.85	0	0.00	15.85	1	892	0.11%
2022/01/19	0	0.00	2	16.45	16.40	-2	900	-0.22%
2022/01/17	0	0.00	1	16.30	16.35	-1	898	-0.11%
2022/01/14	1	16.05	0	0.00	16.10	1	900	0.11%
2022/01/13	1	16.35	0	0.00	16.35	1	895	0.11%
2022/01/05	3	17.38	1	17.30	17.35	2	865	0.23%
2021/12/29	5	17.55	5	17.10	17.15	0	826	0.00%
2021/11/26	0	0.00	1	16.55	16.50	-1	710	-0.14%
2021/11/25	0	0.00	2	17.00	16.90	-2	705	-0.28%
2021/11/18	2	17.20	0	0.00	17.15	2	702	0.28%
2021/11/16	1	16.80	0	0.00	16.70	1	666	0.15%
2021/11/15	0	0.00	20	16.75	16.70	-20	668	-2.99%
2021/11/12	5	16.60	0	0.00	16.80	5	675	0.74%
2021/11/08	0	0.00	13	16.25	16.20	-13	709	-1.83%
2021/11/03	3	16.35	0	0.00	16.35	3	796	0.38%
2021/11/01	0	0.00	18	16.55	16.45	-18	944	-1.91%
2021/10/27	3	15.90	0	0.00	16.25	3	957	0.31%
2021/10/26	15	15.95	0	0.00	15.90	15	982	1.53%
2021/10/19	0	0.00	5	15.65	15.65	-5	1,246	-0.40%
2021/10/12	2	15.15	0	0.00	15.15	2	1,453	0.14%
2021/10/08	7	15.41	0	0.00	15.45	7	1,492	0.47%
2021/10/05	2	14.75	0	0.00	15.05	2	1,837	0.11%
2021/10/04	2	15.03	0	0.00	14.90	2	1,898	0.11%
2021/09/29	0	0.00	10	16.00	15.95	-10	2,005	-0.50%
2021/09/15	0	0.00	3	16.20	16.05	-3	2,371	-0.13%
2021/09/02	0	0.00	2	17.55	17.10	-2	2,830	-0.07%
2021/08/27	0	0.00	15	17.15	17.15	-15	2,884	-0.52%
2021/08/26	3	17.10	0	0.00	17.05	3	2,887	0.10%
2021/08/24	0	0.00	10	16.65	16.80	-10	2,915	-0.34%
2021/08/18	2	16.15	0	0.00	16.85	2	2,938	0.07%
2021/08/17	0	0.00	5	16.20	16.15	-5	2,941	-0.17%
2021/08/13	2	17.15	0	0.00	16.80	2	2,937	0.07%
2021/08/12	0	0.00	2	17.35	17.40	-2	2,917	-0.07%
2021/08/11	1	17.30	2	17.20	17.25	-1	2,930	-0.03%
2021/08/10	1	17.70	0	0.00	17.50	1	2,947	0.03%
2021/08/06	3	18.85	2	18.75	18.75	1	2,951	0.03%
2021/08/05	8	19.07	0	0.00	19.25	8	2,943	0.27%
2021/08/04	0	0.00	7	19.10	19.10	-7	2,909	-0.24%
2021/08/03	0	0.00	2	18.95	19.00	-2	2,956	-0.07%
2021/07/28	2	19.45	4	19.40	19.35	-2	3,018	-0.07%
2021/07/26	10	20.69	17	20.64	20.70	-7	3,114	-0.22%
2021/07/23	7	20.20	0	0.00	20.10	7	3,404	0.21%
2021/07/22	0	0.00	7	20.05	20.10	-7	3,434	-0.20%
2021/07/21	7	19.88	3	19.45	19.15	4	3,477	0.12%
2021/07/20	0	0.00	1	20.05	19.90	-1	3,496	-0.03%
2021/07/19	0	0.00	1	20.40	20.35	-1	3,555	-0.03%
2021/07/16	2	20.25	0	0.00	20.10	2	3,887	0.05%
2021/07/15	5	20.25	5	20.30	20.35	0	3,961	0.00%
2021/07/14	5	20.20	19	20.29	20.45	-14	4,053	-0.35%
2021/07/13	35	20.68	7	20.28	19.95	28	4,109	0.68%
2021/07/12	11	20.30	19	19.92	20.30	-8	4,051	-0.20%
2021/07/09	8	19.56	0	0.00	19.55	8	3,959	0.20%
2021/07/08	10	19.90	28	19.80	19.85	-18	3,978	-0.45%
2021/07/07	3	19.42	3	19.45	19.20	0	4,017	0.00%
2021/07/06	11	19.63	0	0.00	19.65	11	4,113	0.27%
2021/07/05	6	20.00	3	19.93	19.95	3	4,146	0.07%
2021/07/01	25	19.10	0	0.00	18.85	25	4,254	0.59%
2021/06/30	0	0.00	11	19.25	19.25	-11	4,270	-0.26%
2021/06/29	2	19.35	0	0.00	19.05	2	4,291	0.05%
2021/06/28	1	19.30	6	19.31	19.30	-5	4,334	-0.12%
2021/06/25	11	19.40	6	19.31	19.20	5	4,372	0.11%
2021/06/24	13	19.56	1	19.55	19.60	12	4,372	0.27%
2021/06/23	1	19.05	2	19.53	19.95	-1	4,363	-0.02%
2021/06/22	13	19.25	12	19.26	19.10	1	4,258	0.02%
2021/06/21	14	18.68	1	19.55	19.55	13	4,263	0.30%
2021/06/18	12	18.68	1	18.90	18.90	11	4,428	0.25%
2021/06/04	2	17.70	0	0.00	17.65	2	6,048	0.03%
2021/06/03	3	17.50	10	17.63	17.60	-7	6,037	-0.12%
2021/06/02	2	17.48	0	0.00	17.40	2	6,045	0.03%
2021/06/01	0	0.00	21	17.77	17.75	-21	6,066	-0.35%
2021/05/31	0	0.00	1	17.45	17.35	-1	6,100	-0.02%
2021/05/28	20	17.25	0	0.00	17.20	20	6,125	0.33%
2021/05/26	0	0.00	10	17.00	17.00	-10	6,147	-0.16%
2021/05/25	10	17.00	0	0.00	16.75	10	6,304	0.16%
2021/05/21	3	16.15	0	0.00	16.15	3	6,324	0.05%
2021/05/18	5	15.35	8	15.47	15.80	-3	6,355	-0.05%
2021/05/14	5	16.45	0	0.00	15.70	5	6,299	0.08%
2021/05/13	0	0.00	6	15.91	15.85	-6	6,295	-0.10%
2021/05/12	3	15.65	1	16.80	15.75	2	6,264	0.03%
2021/05/11	5	17.15	12	17.00	17.05	-7	6,198	-0.11%
2021/05/07	0	0.00	10	18.10	18.60	-10	6,169	-0.16%
2021/05/06	6	17.94	0	0.00	17.80	6	6,212	0.10%
2021/05/04	3	18.00	2	18.00	18.10	1	6,179	0.02%
2021/05/03	17	20.08	0	0.00	19.05	17	6,082	0.28%
2021/04/29	11	21.30	1	21.60	20.50	10	5,987	0.17%
2021/04/28	2	20.95	22	20.90	21.00	-20	5,612	-0.36%
2021/04/27	1	20.55	35	20.92	21.00	-34	5,568	-0.61%
2021/04/26	2	20.60	7	20.56	20.40	-5	5,476	-0.09%
2021/04/23	2	20.58	0	0.00	20.70	2	5,424	0.04%
2021/04/22	34	22.23	4	22.41	21.00	30	5,370	0.56%
2021/04/21	1	20.40	6	20.95	21.10	-5	5,014	-0.10%
2021/04/20	40	20.82	35	20.75	20.60	5	4,902	0.10%
2021/04/19	7	20.51	2	20.55	20.55	5	4,803	0.10%
2021/04/16	0	0.00	13	20.35	20.20	-13	4,730	-0.27%
2021/04/15	0	0.00	11	19.56	19.70	-11	4,667	-0.24%
2021/04/14	7	19.13	24	19.35	19.10	-17	4,701	-0.36%
2021/04/13	0	0.00	2	20.15	19.55	-2	4,846	-0.04%
2021/04/12	3	20.70	20	20.52	20.25	-17	4,840	-0.35%
2021/04/09	19	19.94	147	19.96	19.95	-128	4,755	-2.69%	大賣/鉅額交易
2021/04/08	6	20.15	9	20.04	20.00	-3	4,720	-0.06%
2021/04/07	7	20.03	1	19.85	20.15	6	4,651	0.13%
2021/04/06	11	19.16	0	0.00	19.20	11	4,490	0.24%
2021/04/01	12	18.91	2	19.10	19.15	10	4,467	0.22%
2021/03/31	5	19.07	2	18.95	18.85	3	4,447	0.07%
2021/03/30	2	19.08	42	19.13	19.05	-40	4,514	-0.89%
2021/03/29	72	19.09	4	19.06	19.00	68	4,471	1.52%
2021/03/26	2.3	18.99	2	19.00	19.05	0.3	4,443	0.01%
2021/03/25	10	19.14	2	18.90	18.90	8	4,401	0.18%
2021/03/24	17	19.22	0	0.00	19.15	17	4,309	0.39%
2021/03/23	79	20.04	23	19.95	19.45	56	4,205	1.33%
2021/03/22	69	20.89	52	20.85	20.75	17	3,963	0.43%
2021/03/19	15	20.27	25	20.24	21.15	-10	3,608	-0.28%
2021/03/18	0	0.00	3	19.45	19.25	-3	3,134	-0.10%
2021/03/17	20	19.37	11	19.49	19.55	9	3,085	0.29%
2021/03/16	10	18.76	1	18.90	18.65	9	2,891	0.31%
2021/03/15	5	18.91	0	0.00	19.05	5	2,842	0.18%
2021/03/12	35	19.11	9	19.17	18.95	26	2,795	0.93%
2021/03/11	1	17.95	2	18.18	18.40	-1	2,585	-0.04%
2021/03/10	0	0.00	4	17.85	17.80	-4	2,525	-0.16%
2021/03/03	0	0.00	2	17.45	17.80	-2	2,530	-0.08%
2021/03/02	1	17.40	0	0.00	17.40	1	2,576	0.04%
2021/02/26	5	17.58	2	17.60	17.75	3	2,583	0.12%
2021/02/25	1	18.25	0	0.00	17.75	1	2,587	0.04%
2021/02/24	10	17.75	0	0.00	17.55	10	2,450	0.41%
2021/02/22	0	0.00	13	17.75	17.80	-13	2,444	-0.53%
2021/01/29	0	0.00	10	16.63	16.20	-10	2,481	-0.40%
2021/01/28	18	17.07	0	0.00	16.70	18	2,482	0.72%
2021/01/21	0	0.00	2	16.33	16.25	-2	2,469	-0.08%
2021/01/20	1	16.90	0	0.00	16.45	1	2,477	0.04%
2021/01/19	2	17.48	0	0.00	17.30	2	2,477	0.08%
2021/01/15	4	17.19	0	0.00	17.10	4	2,525	0.16%
2021/01/13	10	17.25	0	0.00	17.35	10	2,567	0.39%
2021/01/12	2	17.50	0	0.00	17.20	2	2,625	0.08%
2021/01/11	2	17.60	0	0.00	17.60	2	2,713	0.07%
2021/01/07	12	18.53	1	19.15	18.35	11	3,254	0.34%
2021/01/06	8	18.93	23	19.21	19.00	-15	3,299	-0.45%
2021/01/05	18	18.34	17	18.65	18.70	1	3,184	0.03%
2021/01/04	13	18.39	2	18.48	18.50	11	3,161	0.35%
2020/12/31	5	18.30	2	18.15	18.50	3	3,217	0.09%
2020/12/30	10	18.10	4	18.15	17.95	6	3,482	0.17%
2020/12/29	0	0.00	3	18.20	17.75	-3	3,531	-0.08%
2020/12/28	23	17.70	0	0.00	18.05	23	3,514	0.65%
2020/12/25	3	17.80	2	17.65	17.60	1	3,500	0.03%
2020/12/24	22	18.00	9	18.02	17.95	13	3,481	0.37%
2020/12/23	0	0.00	6	17.40	17.75	-6	3,350	-0.18%
2020/12/21	0	0.00	1	16.90	17.05	-1	3,348	-0.03%
2020/12/11	1	17.05	3	17.55	17.05	-2	3,375	-0.06%
2020/12/10	2	17.73	6	17.92	17.70	-4	3,330	-0.12%
2020/12/09	1	18.40	0	0.00	18.30	1	3,297	0.03%
2020/12/08	2	18.45	12	18.52	18.35	-10	3,324	-0.30%
2020/12/07	17	18.54	5	18.75	18.70	12	3,305	0.36%
2020/12/04	0	0.00	2	18.30	18.30	-2	3,207	-0.06%
2020/11/27	0	0.00	25	18.55	18.55	-25	3,251	-0.77%
2020/11/26	2	18.65	6	18.78	18.75	-4	3,326	-0.12%
2020/11/25	4	18.26	0	0.00	18.10	4	3,314	0.12%
2020/11/24	1	18.15	0	0.00	18.10	1	3,335	0.03%
2020/11/23	0	0.00	6	18.07	18.10	-6	3,336	-0.18%
2020/11/20	3	18.00	0	0.00	17.95	3	3,331	0.09%
2020/11/18	25	17.45	0	0.00	17.35	25	3,312	0.75%
2020/11/16	5	17.60	0	0.00	17.45	5	3,437	0.15%
2020/11/11	2	18.15	0	0.00	17.90	2	3,659	0.05%
2020/11/04	2	17.90	2	17.50	17.40	0	3,672	0.00%
2020/10/30	0	0.00	7	17.35	17.65	-7	3,788	-0.18%
2020/10/29	1	17.70	0	0.00	17.85	1	3,819	0.03%
2020/10/27	1	18.50	0	0.00	18.50	1	3,932	0.03%
2020/10/22	2	19.18	0	0.00	19.30	2	4,382	0.05%
2020/10/21	1	19.20	1	19.00	19.15	0	4,385	0.00%
2020/10/20	8	19.24	3	19.55	19.00	5	4,356	0.11%
2020/10/19	6	19.23	2	19.35	19.45	4	4,317	0.09%
2020/10/16	12	19.47	6	19.48	18.80	6	4,208	0.14%
2020/10/15	1	20.05	7	19.79	19.10	-6	4,026	-0.15%
2020/10/14	2	19.08	9	19.25	19.00	-7	3,739	-0.19%
2020/10/13	0	0.00	7	17.93	18.95	-7	3,634	-0.19%
2020/10/12	0	0.00	1	18.10	18.10	-1	3,556	-0.03%
2020/10/08	4	18.35	5	18.20	18.10	-1	3,520	-0.03%
2020/10/07	27	17.83	21	17.81	18.20	6	3,418	0.18%
2020/10/06	2	17.05	6	17.75	17.75	-4	3,117	-0.13%
2020/09/24	0	0.00	4	16.46	16.70	-4	3,141	-0.13%
2020/09/17	0	0.00	11	17.00	16.80	-11	3,225	-0.34%
2020/09/10	2	16.80	0	0.00	16.75	2	3,199	0.06%
2020/09/09	6	17.00	30	16.73	17.00	-24	3,196	-0.75%
2020/09/08	0	0.00	1.1	16.95	16.85	-1.1	3,182	-0.03%
2020/09/07	1	17.25	0	0.00	17.00	1	3,188	0.03%
2020/09/04	1	16.60	1	16.95	16.80	0	3,187	0.00%
2020/09/03	6	17.09	1	17.15	17.15	5	3,416	0.15%
2020/09/01	0	0.00	1	17.00	16.95	-1	3,364	-0.03%
2020/08/31	1	17.00	3	16.70	17.20	-2	3,295	-0.06%
2020/08/28	33	16.97	7	17.00	16.75	26	3,238	0.80%
2020/08/27	5	16.50	1	16.40	16.50	4	3,201	0.12%
2020/08/26	1	16.20	0	0.00	16.25	1	3,167	0.03%
2020/08/24	6	16.06	0	0.00	16.05	6	3,145	0.19%
2020/08/21	4	15.90	4	16.30	16.00	0	3,234	0.00%
2020/08/20	0	0.00	1	16.10	16.10	-1	3,219	-0.03%
2020/08/19	1	16.50	6	16.70	16.20	-5	3,110	-0.16%
2020/08/18	0	0.00	6	16.91	16.65	-6	3,070	-0.20%
2020/08/17	2	17.25	10	17.10	16.90	-8	3,026	-0.26%
2020/08/14	1	16.40	0	0.00	16.25	1	2,873	0.03%
2020/08/13	6	16.05	0	0.00	15.90	6	2,832	0.21%
2020/08/12	1	16.20	0	0.00	16.35	1	2,815	0.04%
2020/08/10	6	16.21	0	0.00	16.00	6	2,755	0.22%
2020/08/07	22	16.61	20	16.55	16.55	2	2,711	0.07%
2020/08/06	4	15.80	1	15.75	15.70	3	2,595	0.12%
2020/08/03	5	16.40	1	16.00	16.30	4	2,499	0.16%
2020/07/31	4	15.59	15	15.57	15.70	-11	2,407	-0.46%
2020/07/30	0	0.00	1	15.25	15.65	-1	2,356	-0.04%
2020/07/29	7	15.70	6	14.85	14.85	1	2,288	0.04%
2020/07/28	0	0.00	4.1	15.38	15.50	-4.1	2,037	-0.20%
2020/07/21	0	0.00	1	14.50	14.65	-1	1,866	-0.05%
2020/07/20	0	0.00	10	13.85	14.60	-10	1,798	-0.56%
2020/07/17	1	13.90	0	0.00	13.75	1	1,730	0.06%
2020/07/15	0	0.00	2	13.85	13.85	-2	1,697	-0.12%
2020/07/10	2	13.80	0	0.00	13.70	2	1,789	0.11%
2020/07/09	0	0.00	5	14.19	14.10	-5	1,795	-0.28%
2020/07/08	0	0.00	1	14.10	14.20	-1	1,784	-0.06%
2020/07/07	0	0.00	6	13.95	13.95	-6	1,769	-0.34%
2020/07/06	1	14.20	1	14.00	14.20	0	1,748	0.00%
2020/07/02	0	0.00	1	13.80	13.80	-1	1,784	-0.06%
2020/07/01	6.1	13.89	3	13.75	13.70	3.1	1,775	0.17%
2020/06/30	5	13.62	0	0.00	13.55	5	1,715	0.29%
2020/06/24	10	13.40	0	0.00	13.30	10	1,679	0.60%
2020/06/23	12	13.36	0	0.00	13.35	12	1,695	0.71%
2020/06/19	0	0.00	1	13.45	13.20	-1	1,712	-0.06%
2020/06/18	3	13.55	0	0.00	13.60	3	1,702	0.18%
2020/06/17	1	13.00	0	0.00	13.00	1	1,686	0.06%
2020/06/16	0	0.00	1	13.00	12.95	-1	1,729	-0.06%
2020/06/15	0	0.00	2	13.00	12.80	-2	1,752	-0.11%
2020/06/11	4.1	13.59	3	13.42	13.30	1.1	1,778	0.06%
2020/06/10	1	14.05	5	13.86	14.00	-4	1,754	-0.23%
2020/06/09	0	0.00	1	13.35	13.20	-1	1,546	-0.06%
2020/06/05	2	13.70	2	13.45	13.45	0	1,570	0.00%
2020/06/03	0	0.00	1	13.50	13.50	-1	1,567	-0.06%
2020/05/29	0	0.00	1	13.25	13.20	-1	1,554	-0.06%
2020/05/27	0	0.00	1	13.00	13.05	-1	1,450	-0.07%
2020/05/26	0	0.00	1	12.80	12.70	-1	1,442	-0.07%
2020/05/21	5	12.83	0	0.00	13.10	5	1,434	0.35%
2020/05/19	1	12.70	0	0.00	12.75	1	1,421	0.07%
2020/05/15	0	0.00	2	12.45	12.40	-2	1,422	-0.14%
2020/05/13	0	0.00	1	12.85	12.90	-1	1,400	-0.07%
2020/05/12	2	13.03	0	0.00	13.00	2	1,399	0.14%
2020/05/11	1	12.95	0	0.00	13.05	1	1,396	0.07%
2020/05/06	0	0.00	1	12.75	12.90	-1	1,375	-0.07%
2020/04/30	3	13.60	3	13.50	13.45	0	1,429	0.00%
2020/04/21	3	12.65	1	12.65	12.65	2	1,351	0.15%
2020/04/15	3	12.82	9	12.95	12.80	-6	1,287	-0.47%
2020/04/14	9	12.75	0	0.00	12.80	9	1,268	0.71%
2020/04/13	0	0.00	10	12.25	12.10	-10	1,246	-0.80%
2020/04/10	1	12.10	0	0.00	12.20	1	1,244	0.08%
2020/03/25	0	0.00	15	10.25	10.35	-15	1,140	-1.32%
2020/03/20	11	10.10	1	10.15	9.95	10	1,103	0.91%
2020/03/19	5	9.50	0	0.00	9.50	5	1,053	0.47%
2020/03/18	1	10.30	0	0.00	10.55	1	1,034	0.10%
2020/03/13	2	11.00	0	0.00	11.10	2	968	0.21%
2020/03/12	0	0.00	4	12.20	12.20	-4	907	-0.44%
2020/03/11	1	13.40	0	0.00	13.45	1	870	0.11%
2020/03/09	10	14.10	0	0.00	13.80	10	865	1.16%
2020/03/04	1	14.40	0	0.00	14.35	1	889	0.11%
2020/03/02	1	14.40	2	14.35	14.35	-1	896	-0.11%
2020/02/27	1	14.80	0	0.00	14.55	1	912	0.11%
2020/02/25	1	14.95	0	0.00	14.95	1	925	0.11%
2020/02/21	0	0.00	3	15.30	15.30	-3	929	-0.32%
2020/02/20	1	15.35	0	0.00	15.30	1	929	0.11%
2020/02/04	5	15.45	0	0.00	15.50	5	1,049	0.48%
2020/02/03	0	0.00	10	14.90	15.30	-10	1,020	-0.98%
2020/01/15	0	0.00	5	17.25	17.25	-5	1,398	-0.36%
2020/01/14	0	0.00	4	17.30	17.30	-4	1,398	-0.29%
2020/01/03	5	16.90	0	0.00	16.90	5	1,409	0.35%
2019/12/26	4	16.38	0	0.00	16.35	4	1,474	0.27%
2019/12/13	0	0.00	10	16.35	16.35	-10	1,763	-0.57%
2019/12/12	0	0.00	5	16.75	16.60	-5	1,755	-0.28%
2019/12/11	0	0.00	1	16.70	16.70	-1	1,749	-0.06%
2019/12/10	0	0.00	3	16.85	16.85	-3	1,748	-0.17%
2019/12/06	1	16.75	0	0.00	16.70	1	1,748	0.06%
2019/12/04	1	16.60	0	0.00	16.55	1	1,748	0.06%
2019/12/02	0	0.00	2	16.65	16.85	-2	1,768	-0.11%
2019/11/29	3	17.55	0	0.00	17.50	3	1,755	0.17%
2019/11/28	2	17.75	0	0.00	17.80	2	1,754	0.11%
2019/11/27	0	0.00	1	17.80	17.75	-1	1,833	-0.05%
2019/11/25	7	17.58	5	17.50	17.65	2	1,834	0.11%
2019/11/22	0	0.00	3	17.05	17.00	-3	1,812	-0.17%
2019/11/21	0	0.00	5	17.05	16.95	-5	1,814	-0.28%
2019/11/20	3	16.90	6	16.90	17.10	-3	1,807	-0.17%
2019/11/19	7	17.15	0	0.00	17.05	7	1,812	0.39%
2019/11/15	0	0.00	16	16.65	16.65	-16	1,818	-0.88%
2019/11/06	0	0.00	10	17.15	17.10	-10	1,773	-0.56%
2019/11/05	0	0.00	3	17.45	17.45	-3	1,742	-0.17%
2019/11/01	10	18.05	0	0.00	18.05	10	1,712	0.58%
2019/10/31	0	0.00	45	18.05	17.65	-45	1,695	-2.65%
2019/10/30	10	18.08	10	18.15	18.15	0	1,652	0.00%
2019/10/29	18	18.33	13	18.20	18.20	5	1,623	0.31%
2019/10/28	15	18.42	0	0.00	19.00	15	1,527	0.98%
2019/10/25	5	17.60	5	17.75	17.75	0	1,437	0.00%
2019/10/24	45	18.00	16	17.74	17.70	29	1,426	2.03%
2019/10/23	17	17.50	3	17.80	18.00	14	1,397	1.00%
2019/10/21	0	0.00	3	17.05	17.05	-3	1,280	-0.23%
2019/10/16	0	0.00	1	17.20	17.35	-1	1,267	-0.08%
2019/10/15	0	0.00	2	17.35	17.10	-2	1,275	-0.16%
2019/10/14	3	17.40	0	0.00	17.45	3	1,263	0.24%
2019/10/09	5	16.90	0	0.00	16.85	5	1,245	0.40%
2019/10/08	0	0.00	4	17.25	17.05	-4	1,285	-0.31%
2019/10/03	14	17.17	10	17.15	17.15	4	1,345	0.30%
2019/10/02	10	17.15	10	17.35	17.35	0	1,327	0.00%
2019/10/01	0	0.00	7	17.14	17.25	-7	1,283	-0.55%
2019/09/27	1	17.60	0	0.00	16.85	1	1,245	0.08%
2019/09/26	1	17.55	6	17.23	17.65	-5	1,123	-0.45%
2019/09/25	0	0.00	1	16.75	16.85	-1	1,053	-0.09%
2019/09/24	1	17.00	0	0.00	16.60	1	1,006	0.10%
2019/09/10	0	0.00	2	16.70	16.65	-2	940	-0.21%
2019/09/04	5	16.70	0	0.00	16.80	5	889	0.56%
2019/09/02	3	16.35	0	0.00	16.40	3	858	0.35%
2019/08/30	3	17.07	8	17.17	16.45	-5	835	-0.60%
2019/08/23	2	16.40	0	0.00	16.45	2	708	0.28%
2019/08/22	0	0.00	5	16.55	16.40	-5	706	-0.71%
2019/08/12	2	15.40	0	0.00	15.60	2	706	0.28%
2019/08/02	0	0.00	2	15.90	15.85	-2	761	-0.26%
2019/07/25	2	16.45	0	0.00	16.25	2	824	0.24%
2019/07/24	0	0.00	4	16.10	16.05	-4	807	-0.50%
2019/07/23	2	16.25	0	0.00	16.00	2	842	0.24%
2019/07/17	0	0.00	6	16.55	16.10	-6	1,059	-0.57%
2019/07/16	6	16.30	0	0.00	16.50	6	1,068	0.56%
2019/07/12	0	0.00	6	16.40	16.35	-6	1,094	-0.55%
2019/07/11	0	0.00	5	15.97	16.65	-5	1,094	-0.46%
2019/07/05	2	15.15	0	0.00	15.20	2	1,075	0.19%
2019/07/04	4	15.05	0	0.00	15.10	4	1,085	0.37%
2019/07/02	0	0.00	2	15.20	15.20	-2	1,150	-0.17%
2019/06/19	0	0.00	1	14.60	14.75	-1	1,639	-0.06%
2019/06/17	2	14.65	7	14.65	14.65	-5	1,661	-0.30%
2019/06/13	0	0.00	2	14.70	14.65	-2	1,722	-0.12%
2019/05/30	5	14.53	0	0.00	14.50	5	1,796	0.28%
2019/05/22	3	14.83	0	0.00	14.50	3	1,846	0.16%
2019/05/17	1	14.65	0	0.00	14.50	1	2,032	0.05%
2019/05/14	5	14.25	0	0.00	14.95	5	2,032	0.25%
2019/05/13	10	15.63	0	0.00	14.95	10	2,026	0.49%
2019/05/08	0	0.00	4	16.15	16.35	-4	1,967	-0.20%
2019/05/03	2	17.30	2	17.10	17.20	0	1,925	0.00%
2019/05/02	1	17.50	5	17.40	17.35	-4	1,912	-0.21%
2019/04/30	0	0.00	5	17.25	17.25	-5	1,862	-0.27%
2019/04/29	0	0.00	3	17.15	17.15	-3	1,842	-0.16%
2019/04/26	12	17.51	4	17.25	17.00	8	1,797	0.44%
2019/04/24	0	0.00	2	16.70	16.30	-2	1,589	-0.13%
2019/04/18	32	16.80	30	16.00	16.00	2	1,528	0.13%
2019/04/17	0	0.00	2	16.60	16.55	-2	1,522	-0.13%
2019/04/16	4	16.40	23	16.31	16.55	-19	1,475	-1.29%
2019/04/15	0	0.00	7	16.05	15.90	-7	1,417	-0.49%
2019/04/10	15	15.60	7	15.65	15.80	8	1,394	0.57%
2019/04/09	20	15.90	0	0.00	15.70	20	1,385	1.44%
2019/04/08	2	15.85	1	15.80	15.90	1	1,343	0.07%
2019/04/02	0	0.00	3	15.80	15.90	-3	1,291	-0.23%
2019/04/01	3	15.65	0	0.00	15.50	3	1,253	0.24%
2019/03/29	19	15.93	14	15.72	15.80	5	1,207	0.41%
2019/03/28	3	14.95	5	15.40	15.40	-2	975	-0.21%
2019/03/21	1	14.50	6	14.40	14.50	-5	840	-0.60%
2019/03/20	0	0.00	2	14.23	14.25	-2	824	-0.24%
2019/03/14	2	14.25	2	14.05	14.00	0	770	0.00%
2019/03/13	8	14.25	0	0.00	14.20	8	773	1.03%
2019/03/12	0	0.00	8	14.05	13.90	-8	758	-1.05%
2019/03/05	1	14.55	0	0.00	14.30	1	786	0.13%
2019/03/04	0	0.00	4	14.40	14.30	-4	770	-0.52%
2019/02/27	0	0.00	8	14.33	14.30	-8	768	-1.04%
2019/02/19	5	14.70	0	0.00	14.95	5	608	0.82%
2019/02/15	1	14.10	0	0.00	14.25	1	535	0.19%
2019/01/29	0	0.00	3	13.55	13.45	-3	526	-0.57%
2019/01/28	0	0.00	1	13.70	13.70	-1	532	-0.19%
2019/01/09	81	13.45	80	13.20	13.35	1	560	0.18%
2018/12/24	1	13.15	0	0.00	13.15	1	693	0.14%
2018/12/22	8	13.26	0	0.00	13.25	8	706	1.13%
2018/12/17	0	0.00	1	14.25	14.05	-1	714	-0.14%
2018/12/07	1	14.60	0	0.00	14.55	1	714	0.14%
2018/11/06	0	0.00	11	14.71	14.45	-11	1,009	-1.09%
2018/11/05	0	0.00	2	14.40	14.40	-2	1,008	-0.20%
2018/10/31	2	13.20	2	13.80	13.80	0	999	0.00%
2018/10/25	4	12.93	0	0.00	12.70	4	1,015	0.39%
2018/10/22	0	0.00	2	14.00	14.05	-2	1,069	-0.19%
2018/10/15	7	13.47	0	0.00	13.25	7	1,144	0.61%
2018/10/12	2	13.65	0	0.00	13.65	2	1,144	0.17%
2018/10/11	2	13.60	0	0.00	13.50	2	1,158	0.17%
2018/10/03	2	16.65	0	0.00	16.30	2	1,383	0.14%
2018/10/02	5	17.05	5	17.10	16.60	0	1,410	0.00%
2018/10/01	5	17.00	0	0.00	17.00	5	1,491	0.34%
2018/09/17	0	0.00	1	16.45	16.50	-1	2,101	-0.05%
2018/09/10	5	16.30	0	0.00	15.95	5	2,417	0.21%
2018/09/07	5	16.70	0	0.00	16.80	5	2,499	0.20%
2018/09/06	0	0.00	1	17.30	17.10	-1	2,773	-0.04%
2018/09/05	0	0.00	15	17.65	17.30	-15	2,891	-0.52%
2018/09/04	6	18.32	15	18.31	17.90	-9	2,932	-0.31%
2018/09/03	1	17.25	0	0.00	17.55	1	2,888	0.03%
2018/08/31	0	0.00	5	17.25	17.30	-5	3,321	-0.15%
2018/08/10	6	16.30	0	0.00	16.15	6	5,027	0.12%
2018/08/06	0	0.00	2	16.80	16.65	-2	5,017	-0.04%
2018/07/31	34	17.46	1	17.00	16.60	33	5,003	0.66%
2018/07/26	2	16.85	0	0.00	17.00	2	4,939	0.04%
2018/07/20	0	0.00	1	16.40	16.20	-1	4,916	-0.02%
2018/07/19	0	0.00	1	16.35	16.40	-1	4,905	-0.02%
2018/07/18	1	16.40	0	0.00	16.45	1	4,954	0.02%
2018/07/16	1	17.10	2	17.00	16.85	-1	4,916	-0.02%
2018/07/13	0	0.00	2	18.53	17.45	-2	4,860	-0.04%
2018/07/12	1	17.55	0	0.00	17.40	1	4,722	0.02%
2018/07/11	2	16.90	0	0.00	17.05	2	4,665	0.04%
2018/07/06	10	15.50	0	0.00	16.65	10	4,487	0.22%
2018/07/04	11	16.34	0	0.00	16.40	11	4,385	0.25%
2018/07/03	3	17.40	6	16.58	16.45	-3	4,369	-0.07%
2018/06/28	3	18.82	1	18.65	18.55	2	4,151	0.05%
2018/06/26	5	20.24	2	20.10	19.80	3	4,032	0.07%
2018/06/25	3	21.20	2	21.50	20.30	1	3,948	0.03%
2018/06/22	0	0.00	5	22.04	21.60	-5	3,876	-0.13%
2018/06/21	10	21.93	5	21.78	22.00	5	3,799	0.13%
2018/06/20	0	0.00	1	20.90	21.00	-1	3,700	-0.03%
2018/06/19	2	21.35	0	0.00	21.35	2	3,653	0.05%
2018/06/14	2	22.43	0	0.00	22.15	2	3,560	0.06%
2018/06/13	19	22.94	19	22.86	22.50	0	3,474	0.00%
2018/06/12	0	0.00	6	21.48	21.90	-6	3,191	-0.19%
2018/06/11	3	21.52	191	21.49	21.50	-188	3,069	-6.12%	大賣/鉅額交易
2018/06/08	18	21.94	3	22.07	21.85	15	3,002	0.50%
2018/06/07	98	22.63	42	22.56	22.40	56	2,933	1.91%
2018/06/06	7	21.43	89	22.07	22.40	-82	2,543	-3.22%
2018/06/05	68	20.60	8	20.63	20.40	60	2,171	2.76%
2018/06/04	105	21.09	5	21.24	20.65	100	2,125	4.71%	大買/
2018/06/01	7	20.92	15	20.96	20.85	-8	2,076	-0.39%
2018/05/31	0	0.00	1	20.80	20.50	-1	2,025	-0.05%
2018/05/30	30	20.71	8	20.95	21.05	22	1,945	1.13%
2018/05/29	10	21.84	23	21.65	21.20	-13	1,859	-0.70%
2018/05/28	17	21.11	47	21.21	21.50	-30	1,643	-1.83%
2018/05/25	34	19.61	1	19.70	19.80	33	1,344	2.45%
2018/05/24	4	18.53	0	0.00	18.95	4	1,103	0.36%
2018/05/23	0	0.00	1	17.25	17.25	-1	938	-0.11%
2018/05/21	0	0.00	5	17.07	17.00	-5	952	-0.52%
2018/05/17	3	16.50	0	0.00	16.95	3	945	0.32%
2018/05/10	0	0.00	1	16.70	16.70	-1	1,046	-0.10%
2018/04/30	1	15.90	0	0.00	15.90	1	1,111	0.09%
2018/04/25	0	0.00	7	16.01	16.15	-7	1,102	-0.63%
2018/04/24	0	0.00	1	15.85	16.15	-1	1,091	-0.09%
2018/04/11	0	16.80	0	0.00	16.75	0	1,048	0.00%
2018/04/03	0	0.00	2	17.10	17.00	-2	1,055	-0.19%
2018/03/22	0	0.00	3	17.47	17.30	-3	1,111	-0.27%
2018/03/21	1	17.65	0	0.00	17.50	1	1,108	0.09%
2018/03/19	0	0.00	1	18.00	17.80	-1	1,128	-0.09%
2018/03/14	1	17.80	0	0.00	17.70	1	1,106	0.09%
2018/03/13	0	0.00	1	17.35	17.60	-1	1,101	-0.09%
2018/03/12	6	17.98	0	0.00	17.40	6	1,102	0.54%
2018/03/09	1	17.20	4	17.45	17.55	-3	1,046	-0.29%
2018/03/07	3	17.30	3	17.20	17.20	0	1,015	0.00%
2018/03/06	3	16.85	3	17.18	17.15	0	1,008	0.00%
2018/03/01	4	17.35	0	0.00	17.35	4	981	0.41%
2018/02/27	0	0.00	1	16.90	17.15	-1	959	-0.10%
2018/02/22	0	0.00	5	16.40	16.70	-5	954	-0.52%
2018/02/09	0	0.00	4	14.88	15.55	-4	947	-0.42%
2018/02/08	5	15.80	0	0.00	15.75	5	947	0.53%
2018/02/02	3	17.02	0	0.00	16.90	3	934	0.32%
2018/01/30	0	0.00	2	16.70	16.60	-2	896	-0.22%
2018/01/29	2	16.95	0	0.00	16.80	2	925	0.22%
2018/01/17	0	0.00	5	16.15	16.40	-5	1,146	-0.44%
2018/01/05	0	0.00	1	16.80	16.90	-1	1,308	-0.08%
2018/01/04	0	0.00	1	16.80	16.90	-1	1,319	-0.08%
2018/01/02	0	0.00	2	16.55	16.55	-2	1,323	-0.15%