毅嘉 (2402)-元大-新莊券商分點個股進出

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
32.40
漲跌
▲0.30
漲幅
+0.93%
成交量
2,135張
產業
上市電子零組件類股▲1.95%
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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	2	32.35	2	32.53	32.40	0	4,831	0.00%
2024/04/26	2	32.15	3	32.23	32.10	-1	4,827	-0.02%
2024/04/25	17	32.29	0	0.00	32.10	17	4,830	0.35%
2024/04/24	0	0.00	1	32.10	32.10	-1	4,832	-0.02%
2024/04/23	9.1	32.10	2	31.85	31.90	7.1	4,825	0.15%
2024/04/22	4.3	32.23	0	0.00	31.85	4.3	4,827	0.09%
2024/04/19	6	32.98	4	33.86	32.90	2	4,760	0.04%
2024/04/18	0	33.95	0	0.00	33.80	0	4,644	0.00%
2024/04/17	5	33.82	0	0.00	33.70	5	4,647	0.11%
2024/04/16	8.1	33.72	1	34.05	33.90	7.1	4,692	0.15%
2024/04/15	3	35.13	3	34.98	34.85	0	4,585	0.00%
2024/04/11	1	34.95	3	35.00	34.80	-2	4,591	-0.04%
2024/04/10	6	35.28	0	0.00	35.00	6	4,600	0.13%
2024/04/09	8.1	36.44	15.1	36.95	35.45	-7	4,557	-0.15%
2024/04/08	5	36.35	4	36.43	36.35	1	4,245	0.02%
2024/04/03	5.1	35.77	7	36.10	35.65	-1.9	4,116	-0.05%
2024/04/02	11	35.55	11.5	36.08	35.60	-0.5	4,039	-0.01%
2024/04/01	2	35.70	61.5	36.23	35.95	-59.5	3,891	-1.53%
2024/03/29	8	35.06	8	34.98	35.15	0	4,142	0.00%
2024/03/28	29.5	34.96	54.1	34.72	34.95	-24.6	4,241	-0.58%
2024/03/27	4	33.30	2	33.60	33.60	2	4,325	0.05%
2024/03/26	4	33.45	2	33.40	33.40	2	4,336	0.05%
2024/03/25	10	34.20	0	0.00	34.20	10	4,338	0.23%
2024/03/22	10	33.95	10	34.05	34.10	0	4,448	0.00%
2024/03/21	0	0.00	218	33.71	33.90	-218	4,570	-4.77%	大賣/鉅額交易
2024/03/20	25	33.81	19	33.85	33.90	6	4,734	0.13%
2024/03/19	31	33.34	0	0.00	33.30	31	5,103	0.61%
2024/03/18	1	33.25	0	0.00	33.45	1	5,337	0.02%
2024/03/15	4	33.43	0	0.00	33.30	4	6,059	0.07%
2024/03/14	8	33.64	0	0.00	33.50	8	6,620	0.12%
2024/03/13	20.1	33.86	0	0.00	33.80	20.1	6,707	0.30%
2024/03/12	1	34.50	10.2	34.44	34.50	-9.2	6,883	-0.13%
2024/03/11	3.1	33.75	0	0.00	33.70	3.1	7,008	0.04%
2024/03/08	14	33.38	2	33.15	33.70	12	7,041	0.17%
2024/03/07	60.1	34.33	54	34.60	34.25	6.1	7,065	0.09%
2024/03/06	11	35.14	4	35.13	34.85	7	7,354	0.10%
2024/03/05	6	35.15	1	35.10	35.10	5	7,446	0.07%
2024/03/04	3	35.55	78.2	35.37	35.40	-75.2	7,491	-1.00%
2024/03/01	44.2	34.30	1	34.60	34.10	43.2	7,620	0.57%
2024/02/29	39	34.76	1.1	34.90	34.65	37.9	7,631	0.50%
2024/02/27	5	34.87	33	36.22	35.10	-28	7,625	-0.37%
2024/02/26	25	35.45	45.2	35.49	35.45	-20.2	7,508	-0.27%
2024/02/23	48.2	34.94	19	34.96	34.60	29.2	7,567	0.39%
2024/02/22	8	35.55	18	35.57	35.30	-10	7,786	-0.13%
2024/02/21	25	35.20	9	35.55	35.10	16	8,184	0.20%
2024/02/20	7.1	35.47	0	0.00	35.30	7.1	8,822	0.08%
2024/02/19	0	0.00	2	36.50	35.65	-2	9,151	-0.02%
2024/02/16	4	35.56	24	35.38	35.80	-20	9,285	-0.22%
2024/02/15	1	34.60	6	34.65	34.50	-5	9,842	-0.05%
2024/02/05	6	34.00	0	0.00	34.00	6	10,386	0.06%
2024/02/02	10	34.67	33.1	34.58	34.40	-23.1	10,466	-0.22%
2024/02/01	10	33.84	1	33.75	33.75	9	10,374	0.09%
2024/01/31	5	33.88	3	34.05	34.00	2	10,404	0.02%
2024/01/30	2	34.35	0	0.00	34.30	2	10,438	0.02%
2024/01/29	3	34.60	30.7	34.57	34.60	-27.7	10,443	-0.27%
2024/01/26	10.6	33.90	4	33.59	33.45	6.6	10,454	0.06%
2024/01/25	2	33.85	1	34.50	33.85	1	10,509	0.01%
2024/01/24	13	34.34	0.1	34.40	34.20	12.9	10,554	0.12%
2024/01/23	0	0.00	2	34.30	34.25	-2	10,619	-0.02%
2024/01/22	0	0.00	1.5	34.11	34.05	-1.5	10,641	-0.01%
2024/01/19	0	0.00	3	33.48	33.60	-3	10,699	-0.03%
2024/01/18	8	32.91	3	33.02	32.85	5	10,777	0.05%
2024/01/17	8.2	33.58	7	33.43	33.20	1.2	10,847	0.01%
2024/01/16	7	34.01	8.1	34.13	33.95	-1.1	10,913	-0.01%
2024/01/15	17	33.66	22	33.83	33.95	-5	11,261	-0.04%
2024/01/12	10	33.83	11	33.67	33.55	-1	11,335	-0.01%
2024/01/11	5	34.14	2	34.00	33.90	3	11,418	0.03%
2024/01/10	14.1	33.68	80	33.85	34.00	-65.9	11,567	-0.57%
2024/01/09	13.2	34.69	140	34.70	34.20	-126.8	11,610	-1.09%	大賣/鉅額交易
2024/01/08	9	35.25	4	35.24	35.05	5	11,579	0.04%
2024/01/05	1	35.55	34	35.90	35.45	-33	11,684	-0.28%
2024/01/04	5	35.45	3	35.30	35.30	2	11,679	0.02%
2024/01/03	4	35.58	0	0.00	35.35	4	11,787	0.03%
2024/01/02	39	35.84	6	35.90	35.70	33	11,826	0.28%
2023/12/29	10.5	35.77	1	35.70	35.70	9.5	11,860	0.08%
2023/12/28	6	35.87	0	0.00	35.70	6	11,911	0.05%
2023/12/27	24	36.08	7	35.97	35.95	17	12,140	0.14%
2023/12/26	33	36.57	24	37.10	36.30	9	12,336	0.07%
2023/12/25	25.1	36.53	43.2	36.49	36.25	-18.1	12,057	-0.15%
2023/12/22	69	34.87	130	35.86	35.70	-61	11,921	-0.51%	大賣/
2023/12/21	34	34.78	6	34.97	34.75	28	11,818	0.24%
2023/12/20	15	35.24	12	35.32	35.20	3	11,894	0.03%
2023/12/19	30.1	35.54	6	35.24	35.05	24.1	11,985	0.20%
2023/12/18	120	36.81	13	36.73	36.40	107	11,987	0.89%	大買/鉅額交易
2023/12/15	36.1	36.95	26	36.63	36.60	10.1	12,010	0.08%
2023/12/14	80	37.14	98	37.45	37.40	-18	12,048	-0.15%
2023/12/13	116	36.67	6.3	36.63	36.20	109.7	11,857	0.93%	大買/鉅額交易
2023/12/12	152	37.46	160.3	38.13	37.25	-8.3	11,840	-0.07%	大買/大賣/
2023/12/11	67	37.49	110.2	37.08	36.80	-43.2	11,383	-0.38%	大賣/
2023/12/08	17	36.17	21.1	36.45	35.85	-4.1	11,044	-0.04%
2023/12/07	35.4	36.31	30	36.84	35.70	5.4	11,208	0.05%
2023/12/06	12.1	36.08	63.2	35.83	36.25	-51.1	11,327	-0.45%
2023/12/05	14	35.00	3	35.03	34.85	11	11,773	0.09%
2023/12/04	67.2	35.55	16	35.72	35.30	51.2	12,046	0.42%
2023/12/01	186.1	36.70	49	36.56	36.45	137.1	12,302	1.11%	大買/鉅額交易
2023/11/30	12.1	35.43	39	35.86	35.85	-27	12,638	-0.21%
2023/11/29	39	36.15	28	36.21	35.60	11	14,290	0.08%
2023/11/28	46	35.85	71	35.97	36.10	-25	16,522	-0.15%
2023/11/27	19	34.92	8.2	35.30	34.55	10.9	18,845	0.06%
2023/11/24	18	35.36	25	35.37	35.40	-7	19,804	-0.04%
2023/11/22	9.1	36.11	10	36.31	36.15	-0.9	20,293	0.00%
2023/11/21	34.1	36.41	30	36.25	36.35	4.1	20,368	0.02%
2023/11/20	41	36.39	44	36.60	36.60	-3	20,319	-0.01%
2023/11/17	74.1	36.02	92	36.00	36.00	-17.9	20,059	-0.09%
2023/11/16	26.4	34.98	32	34.83	34.70	-5.6	19,517	-0.03%
2023/11/15	26.8	34.66	21	34.39	33.95	5.8	19,319	0.03%
2023/11/14	77.6	34.30	62	34.77	34.50	15.6	19,673	0.08%
2023/11/13	43	34.61	62.9	35.25	35.45	-19.9	19,395	-0.10%
2023/11/10	1.1	31.91	3.4	32.63	32.50	-2.3	19,237	-0.01%
2023/11/09	7	32.56	4	32.40	32.40	3	19,308	0.02%
2023/11/08	2	32.80	21	33.04	32.75	-19	19,454	-0.10%
2023/11/07	2	32.78	1	33.05	32.95	1	19,741	0.01%
2023/11/06	1.1	33.20	0	0.00	33.25	1.1	20,021	0.01%
2023/11/03	13	33.55	4	33.04	32.80	9	20,326	0.04%
2023/11/02	4	32.81	5	32.96	32.85	-1	20,519	0.00%
2023/11/01	2	32.67	7	32.86	32.55	-5	20,707	-0.02%
2023/10/31	10.1	32.93	12.1	32.95	32.60	-2	20,984	-0.01%
2023/10/30	1	34.05	0	0.00	34.00	1	21,817	0.00%
2023/10/27	8	33.84	4	34.13	33.85	4	22,135	0.02%
2023/10/26	10	34.50	6	34.30	34.00	4	22,498	0.02%
2023/10/25	6	35.78	3.1	36.14	35.40	2.9	22,754	0.01%
2023/10/24	9	35.26	5	35.48	35.50	4	22,794	0.02%
2023/10/23	24	35.95	26	35.91	34.95	-2	22,825	-0.01%
2023/10/20	14	34.21	61	34.38	34.55	-47	22,581	-0.21%
2023/10/19	13	34.60	120	34.87	34.95	-107	22,606	-0.47%	大賣/鉅額交易
2023/10/18	16.1	35.38	9	35.22	35.15	7.1	22,640	0.03%
2023/10/17	8.2	36.33	7.1	36.15	35.95	1.1	22,734	0.00%
2023/10/16	11.1	36.72	2	36.48	36.45	9.1	22,783	0.04%
2023/10/13	20.1	37.77	14.1	37.85	37.10	6	23,006	0.03%
2023/10/12	14	37.93	2	37.90	37.90	12	23,212	0.05%
2023/10/11	18.2	37.64	5	37.86	37.40	13.2	23,273	0.06%
2023/10/06	19.1	39.09	13	38.84	38.50	6.1	23,294	0.03%
2023/10/05	5	39.35	2	39.73	39.20	3	23,358	0.01%
2023/10/04	9	39.41	2	39.30	39.20	7	23,520	0.03%
2023/10/03	43	41.08	42.1	40.82	39.95	0.9	23,585	0.00%
2023/10/02	192	41.28	40	41.36	41.10	152	23,642	0.64%	大買/鉅額交易
2023/09/28	18	40.31	17.5	40.32	40.25	0.5	23,908	0.00%
2023/09/27	12	39.04	22	39.32	39.60	-10	25,294	-0.04%
2023/09/26	26.1	39.46	10.1	40.07	39.10	16	25,951	0.06%
2023/09/25	9.2	39.82	16	39.79	40.10	-6.8	26,339	-0.03%
2023/09/22	15	38.91	7	39.09	39.05	8	26,473	0.03%
2023/09/21	29.1	38.69	22	38.95	38.70	7.1	26,444	0.03%
2023/09/20	30.1	39.90	23	40.13	39.40	7.1	26,393	0.03%
2023/09/19	12.1	40.86	13	41.07	40.25	-0.9	26,360	0.00%
2023/09/18	21.2	41.29	9	41.92	41.00	12.2	26,212	0.05%
2023/09/15	5	42.06	2	42.05	42.25	3	26,097	0.01%
2023/09/14	31.1	42.14	16	41.99	41.65	15.1	25,945	0.06%
2023/09/13	12	41.56	12	41.95	41.70	0	25,774	0.00%
2023/09/12	31.2	42.19	8	42.26	41.70	23.2	25,605	0.09%
2023/09/11	11.2	42.62	27.2	42.47	41.85	-16	25,420	-0.06%
2023/09/08	172.1	44.84	76	44.34	43.75	96.1	25,207	0.38%	大買/
2023/09/07	18	44.81	24	44.66	44.30	-6	24,701	-0.02%
2023/09/06	79.3	45.88	20	45.87	45.30	59.3	24,540	0.24%
2023/09/05	61.1	46.66	23.1	46.88	45.70	38.1	24,342	0.16%
2023/09/04	130.1	46.64	146.2	46.22	47.20	-16.1	23,895	-0.07%	大買/大賣/
2023/09/01	209.4	47.44	191.6	47.63	47.45	17.8	22,551	0.08%	大買/大賣/
2023/08/31	206	44.77	215.9	45.19	46.95	-9.9	21,357	-0.05%	大買/大賣/
2023/08/30	80.3	41.26	344.7	42.43	42.70	-264.4	19,004	-1.39%	大賣/鉅額交易
2023/08/29	16.2	38.96	57.1	39.06	38.85	-40.9	18,203	-0.22%
2023/08/28	38.1	37.89	13	38.15	37.70	25.1	17,945	0.14%
2023/08/25	15	37.65	54.1	38.33	38.50	-39.1	17,853	-0.22%
2023/08/24	20	37.24	21	37.30	37.85	-1	17,823	-0.01%
2023/08/23	3	37.53	10	37.66	37.50	-7	17,765	-0.04%
2023/08/22	37	37.13	12	37.52	36.80	25	17,699	0.14%
2023/08/21	13	37.37	9	37.68	36.85	4	17,862	0.02%
2023/08/18	52	38.80	44	38.97	37.60	8	18,033	0.04%
2023/08/17	49.4	38.40	41.4	38.36	39.15	8	17,727	0.05%
2023/08/16	27	37.75	134	37.76	38.20	-107	17,444	-0.61%	大賣/鉅額交易
2023/08/15	23	36.70	83.1	36.87	36.90	-60.1	17,176	-0.35%
2023/08/14	18	35.94	9.1	36.03	35.65	8.9	17,247	0.05%
2023/08/11	101	37.31	118.4	36.90	36.90	-17.4	17,764	-0.10%	大買/大賣/
2023/08/10	30.4	36.35	2	36.25	35.95	28.4	17,667	0.16%
2023/08/09	26	37.84	69.1	37.71	37.50	-43.1	17,490	-0.25%
2023/08/08	20.2	37.16	33	36.92	36.50	-12.9	17,362	-0.07%
2023/08/07	30	36.69	24	37.06	37.40	6	17,270	0.03%
2023/08/04	54	35.55	44	35.89	37.30	10	17,126	0.06%
2023/08/02	94.1	37.65	72	37.58	36.35	22.1	17,159	0.13%
2023/08/01	45	36.84	49	36.48	36.55	-4	16,528	-0.02%
2023/07/31	93.3	36.52	32	36.13	35.35	61.3	16,231	0.38%
2023/07/28	19.1	36.14	27.6	36.07	36.70	-8.5	15,898	-0.05%
2023/07/27	17	34.82	29	35.15	35.25	-12	15,663	-0.08%
2023/07/26	11	34.41	222	34.32	34.20	-211	15,724	-1.34%	大賣/鉅額交易
2023/07/25	8	35.33	13.2	35.23	35.10	-5.2	16,067	-0.03%
2023/07/24	22	34.32	15	34.36	34.55	7	16,068	0.04%
2023/07/21	10	34.77	6	34.84	35.05	4	16,015	0.02%
2023/07/20	12.5	34.62	40.6	35.17	35.40	-28.1	16,035	-0.17%
2023/07/19	28.2	33.71	10	33.78	33.05	18.2	15,884	0.11%
2023/07/18	59.1	35.22	28.4	35.50	34.25	30.7	15,900	0.19%
2023/07/17	138	35.75	40.6	35.58	35.35	97.4	15,865	0.61%	大買/
2023/07/14	10.6	34.63	17.1	34.59	34.85	-6.5	15,878	-0.04%
2023/07/13	17	34.68	20	34.96	34.10	-3	15,907	-0.02%
2023/07/12	18	35.11	7.3	34.80	34.50	10.8	15,963	0.07%
2023/07/11	26.2	35.44	13	35.23	35.00	13.2	16,501	0.08%
2023/07/10	93	35.05	78	35.33	35.00	15	16,893	0.09%
2023/07/07	20.2	35.04	26	35.17	35.05	-5.9	16,944	-0.03%
2023/07/06	58.5	36.62	53.3	36.91	35.75	5.2	16,811	0.03%
2023/07/05	265.5	36.06	224.1	36.37	37.45	41.4	16,687	0.25%	大買/大賣/
2023/07/04	55	35.28	99	36.25	36.75	-44	15,281	-0.29%
2023/07/03	38	33.83	53	33.54	33.45	-15	14,893	-0.10%
2023/06/30	6	32.21	26.2	32.27	32.70	-20.2	14,563	-0.14%
2023/06/29	2	31.10	11	31.41	31.65	-9	14,446	-0.06%
2023/06/28	3	30.73	7	31.20	30.65	-4	14,547	-0.03%
2023/06/27	5	30.79	34	30.57	30.55	-29	14,836	-0.20%
2023/06/26	4.2	31.15	5	31.20	31.00	-0.8	15,116	-0.01%
2023/06/21	5	31.55	40	31.48	31.65	-35	16,214	-0.22%
2023/06/20	2	31.30	8	31.38	31.50	-6	18,262	-0.03%
2023/06/19	56	31.43	11	31.45	31.20	45	19,040	0.24%
2023/06/16	2	31.13	42	31.01	31.05	-40	19,681	-0.20%
2023/06/15	8	31.01	3	31.15	31.35	5	19,785	0.03%
2023/06/14	8	31.36	14	31.25	31.00	-6	19,886	-0.03%
2023/06/13	9.1	31.12	154	31.24	30.95	-144.9	20,017	-0.72%	大賣/鉅額交易
2023/06/12	18	31.38	8.1	31.35	30.85	9.9	20,322	0.05%
2023/06/09	17	31.08	41	31.10	31.60	-24	20,295	-0.12%
2023/06/08	53	31.25	9	31.39	31.05	44	20,356	0.22%
2023/06/07	71	31.53	25	31.42	31.15	46	20,440	0.23%
2023/06/06	146.5	32.55	36	33.75	31.95	110.5	20,090	0.55%	大買/鉅額交易
2023/06/05	39	34.51	14	34.99	35.50	25	18,963	0.13%
2023/06/02	21	30.89	26	32.12	32.30	-5	18,786	-0.03%
2023/06/01	1	29.25	2.2	29.14	29.40	-1.2	18,659	-0.01%
2023/05/31	3	29.17	14.1	28.89	28.90	-11.1	18,575	-0.06%
2023/05/30	6	28.65	10	28.96	28.85	-4	18,482	-0.02%
2023/05/29	2	28.63	7.3	28.54	28.70	-5.3	18,362	-0.03%
2023/05/26	1.1	27.89	2	27.65	27.65	-0.9	18,216	0.00%
2023/05/25	10.2	28.68	5	28.49	28.20	5.2	18,100	0.03%
2023/05/24	78	29.46	19.6	29.22	29.45	58.4	17,831	0.33%
2023/05/23	14	28.80	58	28.72	28.95	-44	17,510	-0.25%
2023/05/22	1	28.20	7	27.69	28.15	-6	17,279	-0.03%
2023/05/19	5	27.44	4	27.49	27.20	1	17,177	0.01%
2023/05/18	17.4	27.64	2	27.80	27.50	15.4	17,031	0.09%
2023/05/17	37.8	29.41	30.1	28.69	27.95	7.7	16,818	0.05%
2023/05/16	8	29.23	20	29.01	28.65	-12	16,128	-0.07%
2023/05/15	14	28.30	0	0.00	28.25	14	15,914	0.09%
2023/05/12	4.2	28.66	17.1	28.87	28.90	-13	15,819	-0.08%
2023/05/11	3.1	27.70	0	0.00	27.60	3.1	15,633	0.02%
2023/05/10	0	0.00	1	28.20	28.70	-1	15,490	-0.01%
2023/05/09	26	28.65	3	28.55	28.30	23	15,422	0.15%
2023/05/08	4	28.75	4	28.87	29.05	0	15,075	0.00%
2023/05/05	1	27.30	1.1	27.60	27.55	-0.1	14,817	0.00%
2023/05/04	0	27.20	1	27.30	27.30	-1	14,790	-0.01%
2023/05/03	0.1	27.30	1	27.75	27.80	-0.9	14,691	-0.01%
2023/05/02	4	28.53	14	28.16	27.90	-10	14,583	-0.07%
2023/04/28	17	29.37	8.3	28.59	28.35	8.8	14,402	0.06%
2023/04/27	0	0.00	4	27.95	28.35	-4	13,940	-0.03%
2023/04/26	0.1	27.25	1	27.70	27.45	-0.9	13,822	-0.01%
2023/04/25	2	27.53	2	27.50	27.50	0	13,773	0.00%
2023/04/24	2	27.95	19.2	28.06	28.20	-17.2	13,620	-0.13%
2023/04/21	16.2	27.40	19.2	27.31	27.15	-3	13,523	-0.02%
2023/04/20	9.2	28.96	5	28.99	28.05	4.2	13,359	0.03%
2023/04/19	11	29.04	21.3	28.72	29.15	-10.3	13,065	-0.08%
2023/04/18	1.3	27.76	8	27.96	27.55	-6.8	12,729	-0.05%
2023/04/17	3	27.93	7	27.81	27.80	-4	12,594	-0.03%
2023/04/14	55	29.35	52	29.46	28.45	3	12,356	0.02%
2023/04/13	79	28.63	75	28.79	28.45	4	11,708	0.03%
2023/04/12	12	27.87	25.2	27.87	27.90	-13.2	11,113	-0.12%
2023/04/11	2.4	27.07	8	27.14	27.30	-5.6	10,935	-0.05%
2023/04/10	20	28.06	26.2	27.82	27.60	-6.1	10,778	-0.06%
2023/04/07	11.2	26.64	7	26.67	26.75	4.2	10,380	0.04%
2023/04/06	18	27.20	60	27.28	27.25	-42	10,281	-0.41%
2023/03/31	30	26.55	9	26.59	26.65	21	9,952	0.21%
2023/03/30	6	26.65	16	26.57	26.80	-10	9,795	-0.10%
2023/03/29	75.1	26.68	10	26.55	26.35	65.1	9,680	0.67%
2023/03/28	50	26.10	64.1	26.53	26.30	-14	9,525	-0.15%
2023/03/27	24.1	27.83	17.4	27.63	27.35	6.7	9,203	0.07%
2023/03/24	120.6	27.92	77.6	28.08	28.00	43	8,878	0.48%	大買/
2023/03/23	280.6	27.39	241	27.48	27.55	39.6	7,866	0.50%	大買/大賣/
2023/03/22	66	25.63	59	26.17	26.75	7	5,732	0.12%
2023/03/21	90	23.22	63	23.76	24.35	27	4,907	0.55%
2023/03/20	4	22.13	6	21.61	22.15	-2	4,181	-0.05%
2023/03/17	1	22.00	0	0.00	21.55	1	4,058	0.02%
2023/03/16	17	21.67	40.3	21.74	21.70	-23.3	3,922	-0.59%
2023/03/15	27.3	22.03	29.2	22.09	21.90	-1.9	3,765	-0.05%
2023/03/14	22	20.61	24	20.80	20.70	-2	3,442	-0.06%
2023/03/13	16	20.92	9	20.52	20.50	7	3,491	0.20%
2023/03/10	7.2	21.04	23	21.10	21.00	-15.8	3,717	-0.43%
2023/03/09	0	0.00	9	20.19	20.15	-9	3,635	-0.25%
2023/03/06	1	19.80	3.2	19.69	19.80	-2.2	3,550	-0.06%
2023/03/03	2	19.23	20.1	19.25	19.25	-18.1	3,533	-0.51%
2023/03/02	3.1	19.00	0	0.00	19.00	3.1	3,546	0.09%
2023/03/01	0	0.00	2	19.45	19.45	-2	3,520	-0.06%
2023/02/24	2	19.00	0	0.00	19.10	2	3,526	0.06%
2023/02/23	0	0.00	0.2	19.05	19.05	-0.2	3,634	0.00%
2023/02/22	8.2	18.95	0	0.00	18.85	8.2	3,662	0.22%
2023/02/21	1	19.20	0	0.00	19.20	1	3,674	0.03%
2023/02/20	2	19.25	2	19.25	19.25	0	3,722	0.00%
2023/02/16	0	0.00	18	18.87	19.00	-18	3,760	-0.48%
2023/02/15	17	18.80	17	19.14	18.70	0	3,843	0.00%
2023/02/14	3	18.92	1	18.80	18.80	2	3,817	0.05%
2023/02/13	2	18.88	0	0.00	18.85	2	3,896	0.05%
2023/02/10	4	18.70	0	0.00	18.60	4	4,006	0.10%
2023/02/07	10	18.85	12	19.02	18.85	-2	4,447	-0.04%
2023/02/06	2	18.75	0	0.00	18.70	2	4,726	0.04%
2023/02/03	3	18.60	0	0.00	18.50	3	4,902	0.06%
2023/02/02	0	0.00	4	18.53	18.50	-4	4,906	-0.08%
2023/01/30	0	0.00	0.3	17.80	17.80	-0.3	5,019	-0.01%
2023/01/13	3.1	17.79	3	18.00	17.60	0.1	5,213	0.00%
2023/01/12	0.1	17.70	1.2	17.70	17.60	-1.1	5,392	-0.02%
2023/01/11	0.1	17.60	0	0.00	17.60	0.1	5,446	0.00%
2023/01/10	1	17.70	1	17.70	17.65	0	5,491	0.00%
2023/01/06	2	17.70	2	17.73	17.70	0	5,606	0.00%
2023/01/05	2.3	17.88	10	17.90	17.75	-7.7	5,658	-0.14%
2023/01/04	0.2	17.95	0.1	18.10	17.95	0.2	5,685	0.00%
2023/01/03	1.1	17.77	1	17.70	17.90	0.1	5,710	0.00%
2022/12/28	1	18.30	1	18.55	18.15	0	5,802	0.00%
2022/12/27	1	18.30	0	0.00	18.45	1	5,914	0.02%
2022/12/26	1.1	18.41	0.3	18.60	18.50	0.8	5,908	0.01%
2022/12/22	0.1	17.90	5	18.10	18.05	-5	5,905	-0.08%
2022/12/21	0.2	17.85	0	0.00	17.85	0.2	5,918	0.00%
2022/12/20	6.2	18.13	2	18.20	17.80	4.2	5,933	0.07%
2022/12/19	2	18.40	0	0.00	18.30	2	5,925	0.03%
2022/12/16	7.2	19.05	1	18.95	18.90	6.2	5,886	0.11%
2022/12/15	11	19.52	5	19.58	19.55	6	5,836	0.10%
2022/12/13	3	19.17	0	0.00	18.90	3	5,729	0.05%
2022/12/12	1	18.90	1	19.00	19.05	0	5,746	0.00%
2022/12/09	0.1	19.00	0	0.00	19.05	0.1	5,803	0.00%
2022/12/08	2	19.15	60	19.22	19.40	-58	5,866	-0.99%
2022/12/07	61	19.07	59	19.42	19.10	2	6,200	0.03%
2022/12/06	106	19.12	42	19.35	19.05	64	6,314	1.01%	大買/
2022/12/05	7	19.61	64	19.43	19.20	-57	6,362	-0.90%
2022/12/02	78.2	19.90	32	19.87	19.85	46.2	6,552	0.70%
2022/12/01	36	19.11	71	18.56	19.05	-35	6,514	-0.54%
2022/11/29	5	17.40	7	17.68	18.10	-2	6,396	-0.03%
2022/11/28	57	18.02	0	0.00	17.85	57	6,334	0.90%
2022/11/25	2	18.40	20.4	18.15	18.10	-18.4	6,304	-0.29%
2022/11/24	6.4	17.63	0	0.00	17.95	6.4	6,217	0.10%
2022/11/23	2	17.88	0	0.00	17.75	2	6,138	0.03%
2022/11/22	6	18.05	2	18.05	17.95	4	6,105	0.07%
2022/11/21	13	18.47	12.2	18.33	18.35	0.8	6,049	0.01%
2022/11/18	2	17.83	0	0.00	17.60	2	5,927	0.03%
2022/11/16	1.2	18.18	2	18.05	17.75	-0.8	5,843	-0.01%
2022/11/15	2	18.30	2	18.30	18.30	0	5,767	0.00%
2022/11/14	0	0.00	2	18.45	18.45	-2	5,722	-0.03%
2022/11/11	4	18.55	0	0.00	18.55	4	5,684	0.07%
2022/11/09	2	18.80	10	19.30	19.00	-8	5,579	-0.14%
2022/11/08	0	0.00	8	18.87	19.00	-8	5,488	-0.15%
2022/11/07	11	19.46	2	19.30	19.10	9	5,360	0.17%
2022/11/04	33	19.09	23	19.17	19.30	10	5,225	0.19%
2022/11/03	28	18.87	21	18.98	18.80	7	5,022	0.14%
2022/11/02	8	18.81	11	18.80	18.80	-3	4,812	-0.06%
2022/11/01	17	18.56	22.2	18.52	18.70	-5.2	4,474	-0.12%
2022/10/28	1	17.40	0	0.00	17.35	1	4,242	0.02%
2022/10/27	3	17.65	3	17.77	17.90	0	4,207	0.00%
2022/10/26	1.1	16.96	2	16.95	16.95	-1	4,138	-0.02%
2022/10/25	1	17.65	1	17.85	17.60	0	4,058	0.00%
2022/10/24	8	18.06	12	17.77	17.80	-4	4,007	-0.10%
2022/10/21	1	17.75	3	17.30	17.00	-2	3,889	-0.05%
2022/10/20	22	18.02	18	17.66	17.50	4	3,828	0.10%
2022/10/19	13	17.73	14	17.47	17.45	-1	3,618	-0.03%
2022/10/18	6.1	18.03	3	17.75	17.70	3.1	3,549	0.09%
2022/10/17	6	17.87	7	18.09	18.20	-1	3,478	-0.03%
2022/10/14	1	17.30	11	17.98	18.00	-10	3,377	-0.30%
2022/10/13	0	0.00	2	16.70	16.75	-2	3,314	-0.06%
2022/10/12	0	0.00	2	17.65	18.15	-2	3,232	-0.06%
2022/10/11	0	0.00	3	17.42	17.60	-3	3,191	-0.09%
2022/10/07	0	0.00	2	18.00	17.95	-2	3,163	-0.06%
2022/10/06	1	17.85	0	0.00	17.95	1	3,127	0.03%
2022/10/05	3	18.15	11	17.59	17.65	-8	3,084	-0.26%
2022/10/04	9	18.10	13.2	18.00	17.95	-4.2	3,012	-0.14%
2022/10/03	3	16.95	0	0.00	17.00	3	2,868	0.10%
2022/09/30	3	16.53	6	16.60	16.70	-3	2,856	-0.11%
2022/09/29	4	17.04	1	16.80	16.80	3	2,836	0.11%
2022/09/28	2	16.45	3	16.47	16.40	-1	2,791	-0.04%
2022/09/27	3	16.60	2	16.48	16.95	1	2,767	0.04%
2022/09/26	2	16.40	1	16.70	16.20	1	2,733	0.04%
2022/09/23	10	17.00	0	0.00	17.00	10	2,701	0.37%
2022/09/22	1	17.20	2	17.28	17.35	-1	2,681	-0.04%
2022/09/21	10	17.00	0	0.00	16.85	10	2,643	0.38%
2022/09/20	0	0.00	2	17.45	17.25	-2	2,612	-0.08%
2022/09/19	3.1	17.20	1	16.90	16.80	2.1	2,547	0.08%
2022/09/16	0.1	17.50	0	0.00	17.30	0.1	2,490	0.00%
2022/09/15	5	17.90	0	0.00	17.85	5	2,403	0.21%
2022/09/14	20	18.60	28	18.28	18.20	-8	2,290	-0.35%
2022/09/13	4	18.18	137	17.83	17.95	-133	1,901	-6.99%	大賣/鉅額交易
2022/09/12	6	18.03	2	17.93	17.85	4	1,695	0.24%
2022/09/08	15	17.84	9	17.99	18.00	6	1,559	0.38%
2022/09/07	171	16.78	34.2	17.51	17.90	136.8	1,181	11.57%	大買/鉅額交易
2022/09/06	12	16.29	12	16.51	16.75	0	709	0.00%
2022/08/24	2	15.85	0	0.00	15.90	2	497	0.40%
2022/08/22	0	0.00	15	15.75	15.70	-15	483	-3.10%
2022/08/17	0	0.00	3	15.45	15.60	-3	454	-0.66%
2022/08/15	3	15.10	0	0.00	15.10	3	404	0.74%
2022/08/11	20	14.93	20	14.90	14.95	0	384	0.00%
2022/08/05	0	0.00	35	14.90	14.80	-35	377	-9.28%
2022/07/18	35	14.70	0	0.00	14.70	35	361	9.69%
2022/06/20	1	14.65	0	0.00	14.65	1	382	0.26%
2022/06/09	0	0.00	1	16.00	16.00	-1	384	-0.26%
2022/05/30	0	0.00	1	15.60	15.50	-1	406	-0.25%
2022/05/23	1	15.45	0	0.00	15.50	1	425	0.24%
2022/05/09	1	15.20	0	0.00	15.15	1	506	0.20%
2022/05/03	1	15.50	1	15.75	15.75	0	521	0.00%
2022/04/20	15	16.35	0	0.00	16.30	15	547	2.74%
2022/04/18	0	0.00	10	15.70	16.00	-10	553	-1.81%
2022/04/15	0	15.90	0	0.00	15.75	0	556	0.00%
2022/04/14	1	15.80	0	0.00	15.85	1	569	0.18%
2022/04/07	8	16.38	7	16.04	16.00	1	635	0.16%
2022/03/31	1	15.95	0	0.00	15.90	1	737	0.14%
2022/03/29	1	16.00	0	0.00	16.00	1	752	0.13%
2022/03/10	0	0.00	0.2	16.30	16.10	-0.2	834	-0.02%
2022/03/09	0	0.00	0	16.30	15.80	0	833	0.00%
2022/03/08	1	15.70	1	15.55	15.55	0	840	0.00%
2022/03/07	0.2	16.10	0	0.00	16.05	0.2	836	0.02%
2022/02/16	0	0.00	1	16.95	16.90	-1	917	-0.11%
2022/02/11	0	0.00	6	17.00	17.10	-6	930	-0.65%
2022/02/10	0	0.00	1	16.90	16.80	-1	909	-0.11%
2022/02/09	2	16.38	1	16.40	16.40	1	886	0.11%
2022/02/07	1	16.10	0	0.00	16.10	1	891	0.11%
2022/01/25	0	0.00	1	15.75	15.75	-1	891	-0.11%
2022/01/18	11	16.65	0	0.00	16.60	11	903	1.22%
2022/01/17	0	0.00	3	16.25	16.35	-3	898	-0.33%
2022/01/11	1	16.65	0	0.00	16.40	1	899	0.11%
2022/01/10	1	16.75	0.1	16.85	16.80	0.9	890	0.10%
2022/01/05	2	17.45	0	0.00	17.35	2	865	0.23%
2022/01/04	0	0.00	1	17.30	17.40	-1	851	-0.12%
2021/12/30	1	17.00	1	17.15	17.10	0	826	0.00%
2021/12/29	1	17.10	4	17.50	17.15	-3	826	-0.36%
2021/12/28	1	17.20	1	17.40	17.30	0	731	0.00%
2021/12/27	0	0.00	1	17.30	17.35	-1	738	-0.14%
2021/12/24	4	17.18	0	0.00	17.15	4	742	0.54%
2021/12/23	0	0.00	21	17.00	17.05	-21	730	-2.87%
2021/12/17	1	16.85	0	0.00	16.85	1	749	0.13%
2021/12/14	2	17.00	0	0.00	16.95	2	735	0.27%
2021/12/13	0	0.00	2	17.08	17.10	-2	723	-0.28%
2021/12/09	1	17.00	0	0.00	16.95	1	717	0.14%
2021/12/08	0	0.00	1	16.85	16.85	-1	700	-0.14%
2021/12/07	1	16.65	0	0.00	16.70	1	695	0.14%
2021/12/03	1	16.55	2	16.65	16.65	-1	706	-0.14%
2021/12/02	5	16.56	0	0.00	16.45	5	711	0.70%
2021/12/01	0	0.00	5	16.75	16.90	-5	717	-0.70%
2021/11/29	0	0.00	1	16.10	16.30	-1	715	-0.14%
2021/11/25	4	16.99	0	0.00	16.90	4	705	0.57%
2021/11/23	1	17.05	1	16.90	16.85	0	708	0.00%
2021/11/22	0	0.00	6	17.05	17.15	-6	707	-0.85%
2021/11/19	1	16.85	0	0.00	16.90	1	708	0.14%
2021/11/18	0	0.00	3	17.45	17.15	-3	702	-0.43%
2021/11/16	0	0.00	0.3	16.80	16.70	-0.3	666	-0.04%
2021/11/12	1	16.75	4	16.76	16.80	-3	675	-0.44%
2021/11/11	0	0.00	5	16.42	16.40	-5	670	-0.75%
2021/11/09	0	0.00	0.1	16.24	16.25	-0.1	708	-0.01%
2021/11/08	20	16.30	2	16.35	16.20	18	709	2.54%
2021/11/05	1	16.30	0	0.00	16.30	1	731	0.14%
2021/11/04	2	16.53	0	0.00	16.40	2	761	0.26%
2021/11/02	1	16.60	1	16.20	16.20	0	840	0.00%
2021/11/01	2	16.43	1	16.50	16.45	1	944	0.11%
2021/10/26	0	0.00	1	15.95	15.90	-1	982	-0.10%
2021/10/20	2	15.68	0	0.00	15.60	2	1,208	0.17%
2021/10/14	0.1	15.00	1	15.00	15.05	-0.9	1,373	-0.07%
2021/10/13	2	15.08	2.2	15.11	14.90	-0.2	1,402	-0.01%
2021/10/12	1.2	15.23	2	15.23	15.15	-0.8	1,453	-0.06%
2021/10/08	1	15.30	2	15.38	15.45	-1	1,492	-0.07%
2021/10/05	2.1	15.06	0	0.00	15.05	2.1	1,837	0.12%
2021/09/29	1	16.05	0	0.00	15.95	1	2,005	0.05%
2021/09/28	0	0.00	2	16.38	16.40	-2	2,127	-0.09%
2021/09/24	2	16.25	1	16.30	16.30	1	2,198	0.05%
2021/09/23	2	16.10	0	0.00	16.10	2	2,220	0.09%
2021/09/22	1	15.95	1.7	16.00	16.00	-0.7	2,243	-0.03%
2021/09/15	2	16.10	0	0.00	16.05	2	2,371	0.08%
2021/09/14	1	16.25	0	0.00	16.20	1	2,570	0.04%
2021/09/10	0	16.40	1	16.40	16.30	-1	2,761	-0.04%
2021/09/09	1	16.35	1	16.45	16.30	0	2,799	0.00%
2021/09/07	1	16.70	0	0.00	16.55	1	2,816	0.04%
2021/08/26	1	17.00	0	0.00	17.05	1	2,887	0.03%
2021/08/24	0	0.00	4	16.85	16.80	-4	2,915	-0.14%
2021/08/20	0	0.00	2	16.35	16.35	-2	2,926	-0.07%
2021/08/18	0	0.00	4	16.31	16.85	-4	2,938	-0.14%
2021/08/13	12	17.22	1	16.75	16.80	11	2,937	0.37%
2021/08/12	6	17.39	0	0.00	17.40	6	2,917	0.21%
2021/08/10	2	17.58	2	17.65	17.50	0	2,947	0.00%
2021/08/09	9	18.17	1	18.10	18.05	8	2,958	0.27%
2021/08/06	1	18.80	5	19.20	18.75	-4	2,951	-0.14%
2021/08/05	0	0.00	1	19.20	19.25	-1	2,943	-0.03%
2021/08/03	1	19.00	0	0.00	19.00	1	2,956	0.03%
2021/07/30	3	19.08	3	19.18	18.85	0	2,998	0.00%
2021/07/29	0	0.00	11	19.25	19.25	-11	3,002	-0.37%
2021/07/28	13	18.99	3	19.22	19.35	10	3,018	0.33%
2021/07/27	0	0.00	2	20.60	20.20	-2	3,059	-0.07%
2021/07/26	4	20.68	1	20.60	20.70	3	3,114	0.10%
2021/07/23	2	20.13	9	20.31	20.10	-7	3,404	-0.21%
2021/07/22	5	19.40	10	20.15	20.10	-5	3,434	-0.15%
2021/07/21	2	19.50	1	19.30	19.15	1	3,477	0.03%
2021/07/20	11	19.90	0	0.00	19.90	11	3,496	0.31%
2021/07/16	2	20.20	1	20.25	20.10	1	3,887	0.03%
2021/07/15	0	0.00	2	20.10	20.35	-2	3,961	-0.05%
2021/07/14	0	0.00	4	20.31	20.45	-4	4,053	-0.10%
2021/07/13	4	20.60	11	20.51	19.95	-7	4,109	-0.17%
2021/07/12	2	20.03	4	20.21	20.30	-2	4,051	-0.05%
2021/07/09	1	19.65	4	19.93	19.55	-3	3,959	-0.08%
2021/07/08	2	19.60	7	19.76	19.85	-5	3,978	-0.13%
2021/07/07	0	0.00	12	19.40	19.20	-12	4,017	-0.30%
2021/07/06	9	19.72	0	0.00	19.65	9	4,113	0.22%
2021/07/05	5	19.96	2	19.83	19.95	3	4,146	0.07%
2021/07/02	0	0.00	3	19.20	19.35	-3	4,104	-0.07%
2021/07/01	3	19.07	3	19.38	18.85	0	4,254	0.00%
2021/06/30	1	19.30	2	19.20	19.25	-1	4,270	-0.02%
2021/06/29	0	0.00	31	19.28	19.05	-31	4,291	-0.72%
2021/06/28	1	19.30	5	19.30	19.30	-4	4,334	-0.09%
2021/06/25	13	19.34	7	19.38	19.20	6	4,372	0.14%
2021/06/24	12	19.60	0	0.00	19.60	12	4,372	0.27%
2021/06/23	6	19.86	16	19.92	19.95	-10	4,363	-0.23%
2021/06/22	18	19.35	22	19.14	19.10	-4	4,258	-0.09%
2021/06/21	12	18.52	1	18.90	19.55	11	4,263	0.26%
2021/06/16	4	18.15	5	18.13	18.00	-1	5,225	-0.02%
2021/06/15	1	17.80	7	18.10	17.95	-6	5,306	-0.11%
2021/06/11	2	17.95	0	0.00	17.85	2	5,529	0.04%
2021/06/09	4	17.75	0	0.00	17.70	4	5,657	0.07%
2021/06/07	1	17.30	1	17.55	17.70	0	6,051	0.00%
2021/06/04	6	17.73	4	17.76	17.65	2	6,048	0.03%
2021/06/03	0	0.00	2	17.73	17.60	-2	6,037	-0.03%
2021/06/02	6	17.47	1	17.45	17.40	5	6,045	0.08%
2021/06/01	1	17.70	1	17.70	17.75	0	6,066	0.00%
2021/05/31	3	17.38	0	0.00	17.35	3	6,100	0.05%
2021/05/28	6	17.22	1	17.25	17.20	5	6,125	0.08%
2021/05/27	1	16.85	1	17.00	17.00	0	6,137	0.00%
2021/05/26	0	0.00	1	17.05	17.00	-1	6,147	-0.02%
2021/05/25	2	16.80	1	16.95	16.75	1	6,304	0.02%
2021/05/24	1	16.15	1	16.35	16.35	0	6,303	0.00%
2021/05/21	0	0.00	1	16.05	16.15	-1	6,324	-0.02%
2021/05/20	1	15.85	0	0.00	15.65	1	6,345	0.02%
2021/05/19	9	15.88	0	0.00	16.00	9	6,356	0.14%
2021/05/14	0	0.00	4	16.40	15.70	-4	6,299	-0.06%
2021/05/13	6	15.48	11	15.25	15.85	-5	6,295	-0.08%
2021/05/12	0	0.00	1	15.75	15.75	-1	6,264	-0.02%
2021/05/11	4	17.48	0	0.00	17.05	4	6,198	0.06%
2021/05/10	8	18.50	0	0.00	18.20	8	6,170	0.13%
2021/05/07	0	0.00	4	18.19	18.60	-4	6,169	-0.06%
2021/05/06	11	17.82	4	18.09	17.80	7	6,212	0.11%
2021/05/05	1	18.00	0	0.00	18.00	1	6,214	0.02%
2021/05/04	8	18.52	1	18.05	18.10	7	6,179	0.11%
2021/04/29	33	21.13	12	21.22	20.50	21	5,987	0.35%
2021/04/28	6	21.20	1	20.90	21.00	5	5,612	0.09%
2021/04/27	2	20.95	8	20.91	21.00	-6	5,568	-0.11%
2021/04/26	3	20.65	0	0.00	20.40	3	5,476	0.05%
2021/04/23	0	0.00	1	20.70	20.70	-1	5,424	-0.02%
2021/04/22	31	21.75	36	21.49	21.00	-5	5,370	-0.09%
2021/04/21	5	20.90	0	0.00	21.10	5	5,014	0.10%
2021/04/20	1	20.95	7	21.00	20.60	-6	4,902	-0.12%
2021/04/19	5	20.48	4	20.56	20.55	1	4,803	0.02%
2021/04/16	2	20.15	0	0.00	20.20	2	4,730	0.04%
2021/04/15	0	0.00	8	19.74	19.70	-8	4,667	-0.17%
2021/04/14	8	19.26	1	18.90	19.10	7	4,701	0.15%
2021/04/13	2	20.00	1	20.15	19.55	1	4,846	0.02%
2021/04/12	1	20.20	49	20.51	20.25	-48	4,840	-0.99%
2021/04/09	0	0.00	25	20.05	19.95	-25	4,755	-0.53%
2021/04/08	0	0.00	29	20.15	20.00	-29	4,720	-0.61%
2021/04/07	4	19.56	73.8	19.72	20.15	-69.8	4,651	-1.50%
2021/04/06	7	19.24	3	19.32	19.20	4	4,490	0.09%
2021/04/01	0	0.00	2	18.90	19.15	-2	4,467	-0.04%
2021/03/31	30	19.03	0	0.00	18.85	30	4,447	0.67%
2021/03/30	32	19.03	37	19.29	19.05	-5	4,514	-0.11%
2021/03/29	57	19.00	35	19.26	19.00	22	4,471	0.49%
2021/03/26	10	19.00	20	19.05	19.05	-10	4,443	-0.23%
2021/03/25	10	19.16	10	18.80	18.90	0	4,401	0.00%
2021/03/24	8	19.54	19	19.32	19.15	-11	4,309	-0.26%
2021/03/23	65	20.15	11	19.51	19.45	54	4,205	1.28%
2021/03/22	222	21.14	23	21.03	20.75	199	3,963	5.02%	大買/鉅額交易
2021/03/19	19	20.08	25.1	20.23	21.15	-6.1	3,608	-0.17%
2021/03/18	46	19.35	12	19.44	19.25	34	3,134	1.08%
2021/03/17	50	19.57	38	19.55	19.55	12	3,085	0.39%
2021/03/16	8	18.77	5	18.95	18.65	3	2,891	0.10%
2021/03/15	2	19.03	5	18.94	19.05	-3	2,842	-0.11%
2021/03/12	44	19.13	12	18.99	18.95	32	2,795	1.14%
2021/03/11	0	0.00	9	18.33	18.40	-9	2,585	-0.35%
2021/03/10	0	0.00	3	17.80	17.80	-3	2,525	-0.12%
2021/03/05	2	17.80	0	0.00	17.70	2	2,574	0.08%
2021/03/04	13	17.88	0	0.00	17.95	13	2,557	0.51%
2021/03/03	1	17.50	0	0.00	17.80	1	2,530	0.04%
2021/03/02	1	17.70	0	0.00	17.40	1	2,576	0.04%
2021/02/26	15	17.73	2	17.68	17.75	13	2,583	0.50%
2021/02/25	22	18.04	23	18.02	17.75	-1	2,587	-0.04%
2021/02/19	0	0.00	11	17.53	17.55	-11	2,422	-0.45%
2021/02/17	3	16.95	5	16.93	16.90	-2	2,411	-0.08%
2021/02/05	2	16.60	5	16.78	16.55	-3	2,405	-0.12%
2021/02/04	1	16.50	0	0.00	16.50	1	2,409	0.04%
2021/02/02	1	16.20	1	16.25	16.20	0	2,493	0.00%
2021/01/29	10	16.10	0	0.00	16.20	10	2,481	0.40%
2021/01/28	1	17.25	0	0.00	16.70	1	2,482	0.04%
2021/01/27	0	0.00	4	16.40	17.90	-4	2,459	-0.16%
2021/01/26	1	16.25	0	0.00	16.30	1	2,436	0.04%
2021/01/25	1	16.45	0	0.00	16.40	1	2,446	0.04%
2021/01/22	3	16.30	0	0.00	16.35	3	2,459	0.12%
2021/01/20	1	16.75	0	0.00	16.45	1	2,477	0.04%
2021/01/15	1	17.10	1	17.05	17.10	0	2,525	0.00%
2021/01/14	1	17.60	0	0.00	17.60	1	2,515	0.04%
2021/01/08	1	18.00	3	18.12	18.00	-2	2,921	-0.07%
2021/01/07	2	18.40	0	0.00	18.35	2	3,254	0.06%
2021/01/06	7	19.19	7	19.17	19.00	0	3,299	0.00%
2021/01/05	1	18.40	0	0.00	18.70	1	3,184	0.03%
2021/01/04	2	18.48	1	18.45	18.50	1	3,161	0.03%
2020/12/30	0	0.00	2	18.13	17.95	-2	3,482	-0.06%
2020/12/29	2	17.90	1	18.35	17.75	1	3,531	0.03%
2020/12/28	0	0.00	6	17.95	18.05	-6	3,514	-0.17%
2020/12/24	26	18.03	20	18.05	17.95	6	3,481	0.17%
2020/12/22	2	17.20	3	17.48	16.90	-1	3,344	-0.03%
2020/12/17	1	17.00	0	0.00	17.05	1	3,356	0.03%
2020/12/16	0	0.00	0	17.15	17.10	0	3,352	0.00%
2020/12/08	5	18.46	4	18.70	18.35	1	3,324	0.03%
2020/12/07	0	0.00	1	18.70	18.70	-1	3,305	-0.03%
2020/12/03	1	18.40	0	0.00	18.35	1	3,191	0.03%
2020/11/30	0	0.00	40	18.56	18.40	-40	3,246	-1.23%
2020/11/26	50	18.74	2	18.80	18.75	48	3,326	1.44%
2020/11/25	1	18.25	0	0.00	18.10	1	3,314	0.03%
2020/11/24	0	0.00	3	18.20	18.10	-3	3,335	-0.09%
2020/11/23	0	0.00	41	18.06	18.10	-41	3,336	-1.23%
2020/11/20	0	0.00	2	17.78	17.95	-2	3,331	-0.06%
2020/11/19	0	0.00	22	17.40	17.40	-22	3,314	-0.66%
2020/11/16	1	17.50	3	17.53	17.45	-2	3,437	-0.06%
2020/11/13	1	17.45	0	0.00	17.55	1	3,467	0.03%
2020/11/12	2	17.60	0	0.00	17.50	2	3,513	0.06%
2020/11/11	10	18.25	0	0.00	17.90	10	3,659	0.27%
2020/11/09	7	17.72	1	17.65	17.65	6	3,605	0.17%
2020/11/06	0	0.00	4	17.50	17.35	-4	3,617	-0.11%
2020/11/05	2	17.40	0	0.00	17.45	2	3,645	0.05%
2020/10/30	10	17.90	0	0.00	17.65	10	3,788	0.26%
2020/10/29	10	17.85	1	17.85	17.85	9	3,819	0.24%
2020/10/28	20	18.53	0	0.00	18.20	20	3,899	0.51%
2020/10/27	6	18.58	0	0.00	18.50	6	3,932	0.15%
2020/10/26	1	18.75	0	0.00	18.55	1	3,984	0.03%
2020/10/23	3	19.20	3	19.15	18.95	0	4,222	0.00%
2020/10/22	2	19.18	3	19.07	19.30	-1	4,382	-0.02%
2020/10/21	1	19.15	5	19.17	19.15	-4	4,385	-0.09%
2020/10/20	1	19.30	0	0.00	19.00	1	4,356	0.02%
2020/10/19	8	19.22	4	19.19	19.45	4	4,317	0.09%
2020/10/16	27	19.44	29	19.17	18.80	-2	4,208	-0.05%
2020/10/15	17	19.68	6	19.12	19.10	11	4,026	0.27%
2020/10/13	3	18.65	7	18.50	18.95	-4	3,634	-0.11%
2020/10/12	0	0.00	1	17.60	18.10	-1	3,556	-0.03%
2020/10/08	0	0.00	7	18.41	18.10	-7	3,520	-0.20%
2020/10/07	20	17.85	10	17.99	18.20	10	3,418	0.29%
2020/10/06	3	16.95	121	17.14	17.75	-118	3,117	-3.79%	大賣/鉅額交易
2020/10/05	1	16.05	0	0.00	16.15	1	3,063	0.03%
2020/09/29	0	0.00	18	16.07	15.65	-18	3,076	-0.59%
2020/09/28	0	0.00	32	16.07	15.90	-32	3,104	-1.03%
2020/09/23	0	0.00	2	16.90	16.90	-2	3,127	-0.06%
2020/09/17	1	16.90	0	0.00	16.80	1	3,225	0.03%
2020/09/16	0	0.00	2	16.58	16.60	-2	3,184	-0.06%
2020/09/15	2	16.30	0	0.00	16.30	2	3,176	0.06%
2020/09/14	0	0.00	1	16.25	16.20	-1	3,202	-0.03%
2020/09/10	0	0.00	1	17.10	16.75	-1	3,199	-0.03%
2020/09/09	0	0.00	3	17.10	17.00	-3	3,196	-0.09%
2020/09/08	0	0.00	1	17.00	16.85	-1	3,182	-0.03%
2020/09/07	0	0.00	1	17.40	17.00	-1	3,188	-0.03%
2020/09/03	0	0.00	1	17.20	17.15	-1	3,416	-0.03%
2020/09/02	0	0.00	2	16.95	16.85	-2	3,373	-0.06%
2020/09/01	1	16.90	0	0.00	16.95	1	3,364	0.03%
2020/08/31	1	16.75	1	17.05	17.20	0	3,295	0.00%
2020/08/28	0	0.00	1	16.80	16.75	-1	3,238	-0.03%
2020/08/25	4	16.18	0	0.00	16.30	4	3,148	0.13%
2020/08/18	4	16.86	0	0.00	16.65	4	3,070	0.13%
2020/08/17	2	16.90	1	16.75	16.90	1	3,026	0.03%
2020/08/07	0	0.00	5	16.48	16.55	-5	2,711	-0.18%
2020/08/06	1	16.10	0	0.00	15.70	1	2,595	0.04%
2020/08/05	4	16.00	10	15.90	16.00	-6	2,570	-0.23%
2020/08/04	15	16.30	5	16.25	16.10	10	2,546	0.39%
2020/08/03	2	16.38	6	16.14	16.30	-4	2,499	-0.16%
2020/07/31	3	15.80	0	0.00	15.70	3	2,407	0.12%
2020/07/30	0	0.00	7	15.44	15.65	-7	2,356	-0.30%
2020/07/29	13	15.65	4	15.15	14.85	9	2,288	0.39%
2020/07/28	7	14.96	7	15.36	15.50	0	2,037	0.00%
2020/07/27	0	0.00	12	14.73	14.10	-12	1,940	-0.62%
2020/07/24	0	0.00	6	14.35	14.35	-6	1,926	-0.31%
2020/07/23	2	14.55	11	14.55	14.50	-9	1,900	-0.47%
2020/07/21	0	0.00	14	14.47	14.65	-14	1,866	-0.75%
2020/07/20	15	14.39	0	0.00	14.60	15	1,798	0.83%
2020/07/17	0	0.00	15	13.83	13.75	-15	1,730	-0.87%
2020/07/16	40	13.61	5	13.80	13.80	35	1,727	2.03%
2020/07/14	5	13.80	0	0.00	13.80	5	1,761	0.28%
2020/07/09	1	14.20	0	0.00	14.10	1	1,795	0.06%
2020/07/06	0	0.00	10	14.00	14.20	-10	1,748	-0.57%
2020/07/03	40	13.88	0	0.00	13.80	40	1,755	2.28%
2020/07/02	0	0.00	24	13.85	13.80	-24	1,784	-1.34%
2020/07/01	24	14.00	0	0.00	13.70	24	1,775	1.35%
2020/06/22	3	13.40	4	13.34	13.30	-1	1,698	-0.06%
2020/06/19	2	13.43	0	0.00	13.20	2	1,712	0.12%
2020/06/18	30	13.35	1	13.50	13.60	29	1,702	1.70%
2020/06/17	0	0.00	1	13.05	13.00	-1	1,686	-0.06%
2020/06/15	2	12.95	1	12.95	12.80	1	1,752	0.06%
2020/06/12	5	12.85	0	0.00	13.05	5	1,762	0.28%
2020/06/11	16	13.31	10	13.50	13.30	6	1,778	0.34%
2020/06/10	14	13.99	21	13.89	14.00	-7	1,754	-0.40%
2020/06/04	0	0.00	60	13.50	13.40	-60	1,562	-3.84%
2020/05/27	0	0.00	1	13.00	13.05	-1	1,450	-0.07%
2020/05/26	1	12.70	0	0.00	12.70	1	1,442	0.07%
2020/05/22	0	0.00	5	12.80	12.75	-5	1,440	-0.35%
2020/05/21	0	0.00	2	12.75	13.10	-2	1,434	-0.14%
2020/05/18	10	12.45	0	0.00	12.55	10	1,420	0.70%
2020/05/12	5	12.90	0	0.00	13.00	5	1,399	0.36%
2020/05/08	0	0.00	10	12.95	12.90	-10	1,378	-0.73%
2020/04/30	25	13.51	0	0.00	13.45	25	1,429	1.75%
2020/04/28	0	0.00	1	13.15	13.15	-1	1,335	-0.07%
2020/04/27	0	0.00	16	13.10	13.05	-16	1,362	-1.17%
2020/04/24	1	12.90	2	12.95	12.95	-1	1,362	-0.07%
2020/04/22	1	12.60	0	0.00	12.95	1	1,358	0.07%
2020/04/21	10	12.70	0	0.00	12.65	10	1,351	0.74%
2020/04/20	1	13.20	11	13.19	13.15	-10	1,344	-0.74%
2020/04/17	0	0.00	12	13.45	13.30	-12	1,357	-0.88%
2020/04/16	2	13.05	3	12.77	13.15	-1	1,295	-0.08%
2020/04/14	2	12.80	23	12.62	12.80	-21	1,268	-1.66%
2020/04/10	20	12.34	0	0.00	12.20	20	1,244	1.61%
2020/04/09	1	12.10	0	0.00	12.10	1	1,263	0.08%
2020/04/08	32	12.40	1	12.45	12.30	31	1,256	2.47%
2020/04/07	26	11.71	0	0.00	12.10	26	1,211	2.15%
2020/04/06	19	10.92	11	10.96	11.00	8	1,171	0.68%
2020/04/01	6	10.90	1	11.00	11.05	5	1,177	0.42%
2020/03/31	1	10.85	0	0.00	10.95	1	1,176	0.09%
2020/03/30	100	10.77	0	0.00	11.00	100	1,169	8.55%
2020/03/27	20	11.00	0	0.00	10.80	20	1,164	1.72%
2020/03/26	0	0.00	1	10.25	10.55	-1	1,144	-0.09%
2020/03/25	0	0.00	1	10.30	10.35	-1	1,140	-0.09%
2020/03/24	1	9.50	1	9.70	9.94	0	1,123	0.00%
2020/03/23	1	9.32	0	0.00	9.20	1	1,128	0.09%
2020/03/20	0	0.00	1	9.91	9.95	-1	1,103	-0.09%
2020/03/18	0	0.00	1	10.55	10.55	-1	1,034	-0.10%
2020/03/17	1	10.05	0	0.00	10.15	1	1,024	0.10%
2020/03/16	0	0.00	1	11.10	10.05	-1	992	-0.10%
2020/03/13	1	11.00	0	0.00	11.10	1	968	0.10%
2020/03/12	4	12.25	2	12.65	12.20	2	907	0.22%
2020/03/11	2	13.53	0	0.00	13.45	2	870	0.23%
2020/03/10	0	0.00	27	13.32	13.60	-27	877	-3.08%
2020/03/09	1	13.80	1	13.90	13.80	0	865	0.00%
2020/02/27	0	0.00	3	14.83	14.55	-3	912	-0.33%
2020/02/26	2	15.00	0	0.00	15.20	2	923	0.22%
2020/02/24	0	0.00	1	15.00	15.05	-1	931	-0.11%
2020/02/13	1	15.20	0	0.00	15.15	1	938	0.11%
2020/02/07	0	0.00	4	15.25	15.10	-4	1,001	-0.40%
2020/02/04	1	15.55	0	0.00	15.50	1	1,049	0.10%
2020/02/03	0	0.00	0.1	15.45	15.30	-0.1	1,020	-0.01%
2020/01/31	1	16.00	0	0.00	15.90	1	1,030	0.10%
2020/01/30	2	16.05	4	15.84	15.90	-2	1,123	-0.18%
2020/01/20	11	17.35	1	17.30	17.40	10	1,200	0.83%
2020/01/15	9	17.21	0	0.00	17.25	9	1,398	0.64%
2020/01/14	10	17.35	0	0.00	17.30	10	1,398	0.71%
2020/01/13	1	17.00	0	0.00	17.45	1	1,391	0.07%
2020/01/10	1	16.80	5	16.85	16.90	-4	1,381	-0.29%
2020/01/08	5	16.40	0	0.00	16.40	5	1,367	0.37%
2020/01/07	0	0.00	5	16.50	16.55	-5	1,380	-0.36%
2019/12/30	0	0.00	5	16.75	16.55	-5	1,429	-0.35%
2019/12/27	0	0.00	4	16.55	16.60	-4	1,439	-0.28%
2019/12/26	10	16.35	0	0.00	16.35	10	1,474	0.68%
2019/12/20	2	16.35	0	0.00	16.35	2	1,749	0.11%
2019/12/19	0	0.00	2	16.60	16.60	-2	1,773	-0.11%
2019/12/18	0	0.00	1	16.80	16.70	-1	1,772	-0.06%
2019/12/11	1	16.70	0	0.00	16.70	1	1,749	0.06%
2019/12/10	0	0.00	1	16.90	16.85	-1	1,748	-0.06%
2019/12/09	1	16.80	0	0.00	16.75	1	1,743	0.06%
2019/12/06	1	16.70	0	0.00	16.70	1	1,748	0.06%
2019/12/04	1	16.55	0	0.00	16.55	1	1,748	0.06%
2019/11/29	0	0.00	10	17.60	17.50	-10	1,755	-0.57%
2019/11/28	0	0.00	3	17.75	17.80	-3	1,754	-0.17%
2019/11/27	0	0.00	2	17.80	17.75	-2	1,833	-0.11%
2019/11/14	1	16.70	0	0.00	16.70	1	1,814	0.06%
2019/11/13	1	16.80	3	16.90	16.90	-2	1,811	-0.11%
2019/11/11	15	16.70	0	0.00	16.65	15	1,817	0.83%
2019/11/08	1	17.10	5	17.15	17.30	-4	1,794	-0.22%
2019/11/06	11	17.05	0	0.00	17.10	11	1,773	0.62%
2019/11/05	1	17.40	0	0.00	17.45	1	1,742	0.06%
2019/10/31	21	17.89	4	17.65	17.65	17	1,695	1.00%
2019/10/30	21	18.17	0	0.00	18.15	21	1,652	1.27%
2019/10/29	10	18.29	1	18.15	18.20	9	1,623	0.55%
2019/10/28	4	18.75	3	18.60	19.00	1	1,527	0.07%
2019/10/25	0	0.00	2	17.68	17.75	-2	1,437	-0.14%
2019/10/24	6	17.84	0	0.00	17.70	6	1,426	0.42%
2019/10/23	7	17.89	24	17.81	18.00	-17	1,397	-1.22%
2019/10/14	0	0.00	2	17.45	17.45	-2	1,263	-0.16%
2019/10/09	0	0.00	10	17.10	16.85	-10	1,245	-0.80%
2019/10/03	10	17.15	0	0.00	17.15	10	1,345	0.74%
2019/10/01	0	0.00	10	17.15	17.25	-10	1,283	-0.78%
2019/09/27	14	17.63	0	0.00	16.85	14	1,245	1.12%
2019/09/26	1	17.55	22	17.51	17.65	-21	1,123	-1.87%
2019/09/25	2	16.85	6	16.85	16.85	-4	1,053	-0.38%
2019/09/24	9	16.92	0	0.00	16.60	9	1,006	0.89%
2019/09/23	1	16.40	0	0.00	16.40	1	974	0.10%
2019/09/18	1	16.20	0	0.00	16.25	1	957	0.10%
2019/09/16	2	16.68	0	0.00	16.65	2	947	0.21%
2019/09/11	0	0.00	2	16.75	16.75	-2	943	-0.21%
2019/09/09	0	0.00	5	16.80	16.85	-5	933	-0.54%
2019/09/06	0	0.00	1	16.95	16.80	-1	927	-0.11%
2019/09/05	0	0.00	1	16.90	16.85	-1	906	-0.11%
2019/09/04	0	0.00	4	16.76	16.80	-4	889	-0.45%
2019/09/03	0	0.00	1	16.70	16.60	-1	872	-0.11%
2019/08/30	4	16.74	4	17.00	16.45	0	835	0.00%
2019/08/23	0	0.00	2	16.45	16.45	-2	708	-0.28%
2019/08/22	0	0.00	3	16.55	16.40	-3	706	-0.42%
2019/08/21	0	0.00	16	16.16	16.30	-16	699	-2.29%
2019/08/20	0	0.00	20	16.25	16.20	-20	691	-2.89%
2019/08/19	0	0.00	5	16.20	16.20	-5	690	-0.72%
2019/08/15	0	0.00	5	15.60	16.20	-5	695	-0.72%
2019/08/13	0	0.00	1	15.70	15.75	-1	700	-0.14%
2019/08/08	0	0.00	5	15.30	15.30	-5	707	-0.71%
2019/08/05	1	15.25	0	0.00	15.25	1	762	0.13%
2019/08/02	0	0.00	1	15.95	15.85	-1	761	-0.13%
2019/07/31	6	16.28	0	0.00	16.25	6	763	0.79%
2019/07/29	15	16.45	0	0.00	16.45	15	801	1.87%
2019/07/26	0	0.00	1	16.30	16.70	-1	793	-0.13%
2019/07/25	22	16.37	2	16.50	16.25	20	824	2.43%
2019/07/22	1	16.00	0	0.00	16.20	1	1,018	0.10%
2019/07/19	2	16.15	10	16.20	16.20	-8	1,039	-0.77%
2019/07/17	11	16.55	10	16.35	16.10	1	1,059	0.09%
2019/07/16	1	16.25	0	0.00	16.50	1	1,068	0.09%
2019/07/15	13	16.29	0	0.00	16.45	13	1,079	1.20%
2019/07/12	1	16.35	2	16.20	16.35	-1	1,094	-0.09%
2019/07/11	2	16.58	1	16.50	16.65	1	1,094	0.09%
2019/07/10	0	0.00	2	14.95	15.15	-2	1,040	-0.19%
2019/07/04	0	0.00	1	15.15	15.10	-1	1,085	-0.09%
2019/07/03	1	15.20	0	0.00	15.10	1	1,126	0.09%
2019/07/02	1	15.10	1	15.20	15.20	0	1,150	0.00%
2019/06/21	0	0.00	2	15.15	15.15	-2	1,625	-0.12%
2019/06/12	0	0.00	2	14.65	14.85	-2	1,734	-0.12%
2019/06/05	0	0.00	1	14.60	14.50	-1	1,767	-0.06%
2019/06/04	0	0.00	4	14.40	14.40	-4	1,773	-0.23%
2019/06/03	0	0.00	4	14.45	14.40	-4	1,779	-0.22%
2019/05/31	3	14.65	0	0.00	14.60	3	1,779	0.17%
2019/05/30	6	14.50	0	0.00	14.50	6	1,796	0.33%
2019/05/20	0	0.00	2	14.50	14.20	-2	2,034	-0.10%
2019/05/17	1	14.50	0	0.00	14.50	1	2,032	0.05%
2019/05/16	1	15.00	0	0.00	14.80	1	2,024	0.05%
2019/05/15	0	0.00	2	15.25	15.15	-2	2,032	-0.10%
2019/05/13	3	15.00	0	0.00	14.95	3	2,026	0.15%
2019/05/10	11	15.80	0	0.00	15.70	11	1,984	0.55%
2019/05/09	10	16.10	0	0.00	16.00	10	1,974	0.51%
2019/05/06	2	16.40	2	16.45	16.25	0	1,962	0.00%
2019/05/03	1	17.20	4	17.35	17.20	-3	1,925	-0.16%
2019/05/02	0	0.00	1	17.60	17.35	-1	1,912	-0.05%
2019/04/30	1	17.00	1	17.20	17.25	0	1,862	0.00%
2019/04/29	1	16.90	15	17.23	17.15	-14	1,842	-0.76%
2019/04/26	35	17.31	6	17.16	17.00	29	1,797	1.61%
2019/04/25	2	16.85	0	0.00	16.85	2	1,619	0.12%
2019/04/24	10	16.45	0	0.00	16.30	10	1,589	0.63%
2019/04/23	2	16.45	4	16.48	16.75	-2	1,576	-0.13%
2019/04/22	2	17.05	1	16.90	16.70	1	1,564	0.06%
2019/04/19	2	16.50	0	0.00	16.60	2	1,533	0.13%
2019/04/18	2	16.65	1	16.65	16.00	1	1,528	0.07%
2019/04/17	1	16.85	3	16.50	16.55	-2	1,522	-0.13%
2019/04/16	0	0.00	5	16.00	16.55	-5	1,475	-0.34%
2019/04/10	0	0.00	21	15.61	15.80	-21	1,394	-1.51%
2019/04/09	10	16.25	0	0.00	15.70	10	1,385	0.72%
2019/04/08	1	15.90	5	15.70	15.90	-4	1,343	-0.30%
2019/04/03	27	15.93	18	15.85	15.80	9	1,316	0.68%
2019/04/02	4	15.78	0	0.00	15.90	4	1,291	0.31%
2019/04/01	0	0.00	20	15.51	15.50	-20	1,253	-1.60%
2019/03/29	27	15.92	12	15.83	15.80	15	1,207	1.24%
2019/03/28	13	15.46	12	15.34	15.40	1	975	0.10%
2019/03/27	0	0.00	1	14.60	14.65	-1	892	-0.11%
2019/03/25	1	14.30	0	0.00	14.10	1	850	0.12%
2019/03/22	16	14.49	0	0.00	14.60	16	846	1.89%
2019/03/21	0	0.00	2	14.43	14.50	-2	840	-0.24%
2019/03/19	0	0.00	6	14.33	14.35	-6	836	-0.72%
2019/03/18	0	0.00	1	14.00	14.45	-1	822	-0.12%
2019/03/15	0	0.00	2	14.10	13.80	-2	779	-0.26%
2019/03/13	0	0.00	2	13.90	14.20	-2	773	-0.26%
2019/03/11	1	13.90	0	0.00	13.85	1	778	0.13%
2019/03/06	1	14.40	0	0.00	14.40	1	783	0.13%
2019/03/05	18	14.36	0	0.00	14.30	18	786	2.29%
2019/02/27	2	14.30	0	0.00	14.30	2	768	0.26%
2019/02/25	1	14.50	0	0.00	14.50	1	771	0.13%
2019/02/22	2	14.55	0	0.00	14.55	2	762	0.26%
2019/02/21	2	14.63	0	0.00	14.70	2	761	0.26%
2019/02/20	3	15.37	7	15.36	15.05	-4	735	-0.54%
2019/02/19	8	14.74	0	0.00	14.95	8	608	1.32%
2019/02/13	0	0.00	1	13.80	13.85	-1	525	-0.19%
2019/02/12	0	0.00	2	13.70	13.80	-2	524	-0.38%
2019/01/30	2	13.65	1	13.65	13.50	1	516	0.19%
2019/01/28	0	0.00	0.1	13.70	13.70	-0.1	532	-0.01%
2019/01/15	1	13.25	0	0.00	13.30	1	573	0.17%
2019/01/10	1	13.60	0	0.00	13.60	1	570	0.18%
2019/01/03	1	13.10	0	0.00	13.05	1	608	0.16%
2019/01/02	1	12.95	0	0.00	12.95	1	629	0.16%
2018/12/19	10	13.75	0	0.00	13.75	10	709	1.41%
2018/12/17	0	0.00	10	14.15	14.05	-10	714	-1.40%
2018/12/14	1	14.25	1	14.30	14.20	0	712	0.00%
2018/12/12	0	0.00	2	14.75	14.65	-2	709	-0.28%
2018/12/10	1	14.10	4	14.35	14.15	-3	706	-0.42%
2018/12/06	0	0.00	1	14.95	14.25	-1	717	-0.14%
2018/12/05	1	14.85	0	0.00	14.95	1	716	0.14%
2018/10/29	0	0.00	1	13.00	13.05	-1	998	-0.10%
2018/10/25	1	12.70	0	0.00	12.70	1	1,015	0.10%
2018/10/22	0	0.00	10	13.80	14.05	-10	1,069	-0.93%
2018/10/09	2	15.03	2	15.33	15.00	0	1,135	0.00%
2018/10/05	0	0.00	5	15.80	15.85	-5	1,299	-0.38%
2018/10/04	0	0.00	2	16.25	16.30	-2	1,351	-0.15%
2018/10/02	2	16.70	0	0.00	16.60	2	1,410	0.14%
2018/10/01	2	16.90	0	0.00	17.00	2	1,491	0.13%
2018/09/18	20	16.35	0	0.00	16.30	20	2,031	0.98%
2018/09/12	0	0.00	20	16.20	16.15	-20	2,322	-0.86%
2018/09/11	0	0.00	5	16.15	16.35	-5	2,376	-0.21%
2018/09/10	5	16.00	10	15.95	15.95	-5	2,417	-0.21%
2018/09/05	6	17.40	34	17.13	17.30	-28	2,891	-0.97%
2018/09/04	41	18.30	1	18.20	17.90	40	2,932	1.36%
2018/09/03	3	17.25	0	0.00	17.55	3	2,888	0.10%
2018/08/31	3	17.25	11	17.25	17.30	-8	3,321	-0.24%
2018/08/30	0	0.00	20	16.83	16.85	-20	3,715	-0.54%
2018/08/24	3	16.30	0	0.00	16.30	3	3,991	0.08%
2018/08/20	0	0.00	2	16.13	16.20	-2	4,895	-0.04%
2018/08/13	4	15.75	0	0.00	15.70	4	5,044	0.08%
2018/08/10	0	0.00	4	16.30	16.15	-4	5,027	-0.08%
2018/08/02	10	16.70	0	0.00	16.60	10	5,013	0.20%
2018/07/31	10	16.80	0	0.00	16.60	10	5,003	0.20%
2018/07/23	6	15.90	0	0.00	16.05	6	4,914	0.12%
2018/07/20	1	16.20	0	0.00	16.20	1	4,916	0.02%
2018/07/19	0	0.00	10	16.43	16.40	-10	4,905	-0.20%
2018/07/16	0	0.00	1	17.00	16.85	-1	4,916	-0.02%
2018/07/13	26	18.70	0	0.00	17.45	26	4,860	0.53%
2018/07/12	0	0.00	3	17.65	17.40	-3	4,722	-0.06%
2018/07/11	0	0.00	1	16.90	17.05	-1	4,665	-0.02%
2018/07/10	0	0.00	4	16.90	16.70	-4	4,632	-0.09%
2018/07/06	3	15.63	2	16.05	16.65	1	4,487	0.02%
2018/07/05	1	16.30	4	16.83	16.15	-3	4,419	-0.07%
2018/07/04	0	0.00	1	16.35	16.40	-1	4,385	-0.02%
2018/07/03	2	16.60	0	0.00	16.45	2	4,369	0.05%
2018/07/02	2	16.70	0	0.00	16.70	2	4,178	0.05%
2018/06/28	9	19.06	0	0.00	18.55	9	4,151	0.22%
2018/06/27	1	19.80	0	0.00	19.70	1	4,062	0.02%
2018/06/26	10	19.60	10	20.10	19.80	0	4,032	0.00%
2018/06/25	0	0.00	1	20.40	20.30	-1	3,948	-0.03%
2018/06/21	10	21.25	12	22.03	22.00	-2	3,799	-0.05%
2018/06/20	1	21.35	4	21.16	21.00	-3	3,700	-0.08%
2018/06/19	0	0.00	3	21.53	21.35	-3	3,653	-0.08%
2018/06/14	2	22.10	31	22.11	22.15	-29	3,560	-0.81%
2018/06/13	33	22.89	60	22.84	22.50	-27	3,474	-0.78%
2018/06/12	15	21.64	33	22.21	21.90	-18	3,191	-0.56%
2018/06/11	120	21.64	12	21.63	21.50	108	3,069	3.52%	大買/鉅額交易
2018/06/08	1	22.05	12	21.92	21.85	-11	3,002	-0.37%
2018/06/07	87	22.56	23	22.45	22.40	64	2,933	2.18%
2018/06/06	26	21.93	119	22.07	22.40	-93	2,543	-3.66%	大賣/
2018/06/05	0	0.00	2	20.45	20.40	-2	2,171	-0.09%
2018/06/01	2	20.75	0	0.00	20.85	2	2,076	0.10%
2018/05/31	0	0.00	9	21.09	20.50	-9	2,025	-0.44%
2018/05/30	2	20.78	2	20.95	21.05	0	1,945	0.00%
2018/05/29	8	21.28	0	0.00	21.20	8	1,859	0.43%
2018/05/28	14	20.81	36	21.51	21.50	-22	1,643	-1.34%
2018/05/25	18	19.52	34	19.68	19.80	-16	1,344	-1.19%
2018/05/24	10	18.41	4	18.26	18.95	6	1,103	0.54%
2018/05/23	2	17.10	0	0.00	17.25	2	938	0.21%
2018/05/21	4	17.18	0	0.00	17.00	4	952	0.42%
2018/05/15	0	0.00	3	16.45	16.35	-3	940	-0.32%
2018/05/10	0	0.00	6	16.48	16.70	-6	1,046	-0.57%
2018/05/04	0	0.00	19	16.15	16.15	-19	1,080	-1.76%
2018/04/24	0	0.00	1	16.00	16.15	-1	1,091	-0.09%
2018/04/20	2	16.15	0	0.00	16.20	2	1,025	0.20%
2018/04/12	0	0.00	5	16.65	16.75	-5	1,047	-0.48%
2018/04/03	1	17.05	0	0.00	17.00	1	1,055	0.09%
2018/03/26	0	0.00	5	16.65	16.60	-5	1,116	-0.45%
2018/03/23	0	0.00	2	16.80	16.80	-2	1,117	-0.18%
2018/03/19	0	0.00	1	17.85	17.80	-1	1,128	-0.09%
2018/03/13	0	0.00	5	17.60	17.60	-5	1,101	-0.45%
2018/03/12	1	17.95	0	0.00	17.40	1	1,102	0.09%
2018/03/01	5	17.30	0	0.00	17.35	5	981	0.51%
2018/02/23	10	16.70	0	0.00	16.75	10	962	1.04%
2018/02/12	1	15.70	0	0.00	15.60	1	941	0.11%
2018/02/09	0	0.00	1	15.10	15.55	-1	947	-0.11%
2018/02/08	2	15.75	0	0.00	15.75	2	947	0.21%
2018/02/02	26	16.90	16	16.96	16.90	10	934	1.07%
2018/02/01	0	0.00	5	16.40	16.60	-5	877	-0.57%
2018/01/11	5	16.28	4	16.31	16.20	1	1,221	0.08%
2018/01/10	0	0.00	3	16.20	16.10	-3	1,299	-0.23%
2018/01/05	3	17.00	0	0.00	16.90	3	1,308	0.23%
2018/01/03	2	16.65	0	0.00	16.65	2	1,324	0.15%