永光 (1711)-凱基-三重券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.25
漲跌
▼0.20
漲幅
-1.03%
成交量
1,317張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	0	0.00	2	19.25	19.25	-2	2,665	-0.08%
2024/05/22	0	0.00	1	19.60	19.45	-1	2,658	-0.04%
2024/05/21	4	19.40	3	19.35	19.35	1	2,663	0.04%
2024/05/20	3	19.70	3	19.45	19.45	0	2,647	0.00%
2024/05/17	1	19.85	1	19.80	19.80	0	2,622	0.00%
2024/05/16	3	19.83	4	19.80	19.80	-1	2,681	-0.04%
2024/05/15	5	19.96	12	19.85	19.85	-7	2,732	-0.26%
2024/05/14	1	20.30	0	0.00	20.10	1	2,715	0.04%
2024/05/13	1	20.25	0	0.00	20.30	1	2,709	0.04%
2024/05/10	0	0.00	0	20.35	20.35	0	2,705	0.00%
2024/05/09	2	20.53	0	0.00	20.25	2	2,698	0.07%
2024/05/08	11	20.40	0	0.00	20.40	11	2,679	0.41%
2024/05/07	0	0.00	1	19.90	19.90	-1	2,652	-0.04%
2024/05/02	1	20.25	0	0.00	20.30	1	2,626	0.04%
2024/04/30	1	20.55	0	0.00	20.30	1	2,620	0.04%
2024/04/29	5	20.25	0	0.00	20.45	5	2,613	0.19%
2024/04/26	0	0.00	1	19.90	19.95	-1	2,592	-0.04%
2024/04/22	0	0.00	1	20.10	20.05	-1	2,604	-0.04%
2024/04/17	1	20.25	0	0.00	20.25	1	2,581	0.04%
2024/04/15	1	20.30	0	0.00	20.30	1	2,586	0.04%
2024/04/10	0	0.00	14	20.73	20.70	-14	2,563	-0.55%
2024/04/02	2	20.58	3	20.47	20.45	-1	2,521	-0.04%
2024/04/01	1	20.05	0	0.00	20.05	1	2,473	0.04%
2024/03/29	0	0.00	2	19.70	19.80	-2	2,455	-0.08%
2024/03/28	1	19.65	0	0.00	19.70	1	2,460	0.04%
2024/03/27	2	19.93	0	0.00	19.85	2	2,460	0.08%
2024/03/26	2	19.87	0	0.00	19.55	2	2,448	0.08%
2024/03/25	0	0.00	10	19.81	20.00	-10	2,437	-0.41%
2024/03/21	6	19.60	0	0.00	19.55	6	2,406	0.25%
2024/03/20	0	0.00	13	19.30	19.40	-13	2,404	-0.54%
2024/03/19	3	19.55	0	0.00	19.40	3	2,400	0.12%
2024/03/18	1	19.40	0	0.00	19.40	1	2,394	0.04%
2024/03/15	1	19.26	0	0.00	19.25	1	2,397	0.04%
2024/03/14	1	19.75	5	19.75	19.75	-4	2,375	-0.17%
2024/03/13	5	20.12	0	0.00	19.95	5	2,368	0.21%
2024/03/12	1	20.35	4	20.35	20.35	-3	2,355	-0.13%
2024/03/11	2	20.25	0	0.00	20.25	2	2,358	0.08%
2024/03/08	0	0.00	3	20.67	20.55	-3	2,362	-0.13%
2024/03/07	3	21.27	0	0.00	21.05	3	2,349	0.13%
2024/03/06	4	21.38	1	21.50	21.50	3	2,305	0.13%
2024/03/05	4.3	21.18	12	21.05	21.10	-7.8	2,254	-0.34%
2024/03/04	13	21.53	0	0.00	21.40	13	2,199	0.59%
2024/03/01	2	21.45	0	0.00	21.45	2	2,146	0.09%
2024/02/29	15	21.60	0	0.00	21.50	15	2,089	0.72%
2024/02/27	78	22.51	43	22.17	21.80	35	1,947	1.80%
2024/02/26	2	21.13	35	21.68	21.70	-33	1,086	-3.04%
2024/02/23	6	19.86	0	0.00	19.75	6	943	0.64%
2024/02/22	1	19.90	19	19.80	19.90	-18	949	-1.90%
2024/02/20	0.2	20.15	9	19.95	19.80	-8.8	949	-0.93%
2024/02/19	11.2	20.06	5	20.00	19.95	6.2	944	0.65%
2024/02/16	1.1	19.75	12	20.05	20.00	-10.9	882	-1.23%
2024/02/15	1	18.85	1	18.95	19.00	0	813	0.00%
2024/02/05	0.1	18.65	0	0.00	18.60	0.1	806	0.01%
2024/01/31	1	18.75	0	0.00	18.75	1	812	0.12%
2024/01/23	0	0.00	1	19.05	19.00	-1	860	-0.12%
2024/01/17	0.1	18.65	0	0.00	18.40	0.1	949	0.01%
2024/01/15	0	0.00	0.3	19.20	18.90	-0.3	1,261	-0.02%
2024/01/10	1	19.05	0	0.00	18.95	1	1,384	0.07%
2024/01/09	0	0.00	1	19.30	19.20	-1	1,366	-0.07%
2024/01/08	0	0.00	1	19.60	19.70	-1	1,353	-0.07%
2024/01/04	1	19.50	0	0.00	19.40	1	1,350	0.07%
2023/12/29	0	0.00	2	19.55	19.60	-2	1,355	-0.15%
2023/12/27	0	0.00	0.1	19.60	19.60	-0.1	1,365	-0.01%
2023/12/26	0	0.00	3	19.60	19.65	-3	1,370	-0.22%
2023/12/25	0	0.00	1	19.45	19.45	-1	1,383	-0.07%
2023/12/21	0	0.00	1	19.85	19.80	-1	1,417	-0.07%
2023/12/20	1	19.90	0	0.00	20.00	1	1,424	0.07%
2023/12/18	0.1	20.00	0	0.00	19.85	0.1	1,421	0.00%
2023/12/13	1	19.75	0	0.00	19.70	1	1,417	0.07%
2023/12/12	0.1	19.90	0	0.00	19.75	0.1	1,420	0.00%
2023/12/11	3	20.00	0	0.00	19.90	3	1,419	0.21%
2023/12/08	0	0.00	7	20.05	20.05	-7	1,416	-0.49%
2023/12/07	0	20.35	1	20.50	20.20	-1	1,411	-0.07%
2023/12/06	0	0.00	3	20.50	20.50	-3	1,398	-0.21%
2023/12/05	0	20.80	3	20.80	20.80	-3	1,386	-0.21%
2023/12/04	7.1	20.80	6	20.84	20.85	1.1	1,368	0.08%
2023/12/01	1	20.65	0	0.00	20.50	1	1,332	0.08%
2023/11/30	0	0.00	1	20.45	20.45	-1	1,326	-0.08%
2023/11/28	0	0.00	2	20.35	20.35	-2	1,319	-0.15%
2023/11/23	1	20.30	0	0.00	20.20	1	1,301	0.08%
2023/11/21	1	20.00	1	20.05	20.05	0	1,280	0.00%
2023/11/15	1	19.60	0	0.00	19.65	1	1,249	0.08%
2023/11/14	5	19.45	0	0.00	19.35	5	1,244	0.40%
2023/11/08	0.1	19.75	0	0.00	19.60	0.1	1,276	0.01%
2023/11/07	1	19.70	0	0.00	19.70	1	1,295	0.08%
2023/11/03	0	0.00	10	19.60	19.80	-10	1,340	-0.75%
2023/11/01	0	0.00	1	19.25	19.30	-1	1,369	-0.07%
2023/10/31	1	19.30	10	19.85	19.25	-9	1,383	-0.65%
2023/10/26	0	0.00	1	20.15	19.65	-1	1,465	-0.07%
2023/10/24	2	20.00	2	19.75	19.75	0	1,470	0.00%
2023/10/23	35	20.16	38	20.02	20.00	-3	1,406	-0.21%
2023/10/20	0	0.00	5	19.35	19.50	-5	1,172	-0.43%
2023/10/19	8	19.90	6	19.50	19.50	2	1,184	0.17%
2023/10/18	1	18.85	1	18.90	18.70	0	1,167	0.00%
2023/10/13	1	19.30	0	0.00	19.15	1	1,672	0.06%
2023/10/11	0	0.00	3.4	19.19	19.15	-3.4	1,946	-0.18%
2023/10/06	0	0.00	5	19.26	19.35	-5	1,975	-0.25%
2023/10/04	0	0.00	10	18.97	18.95	-10	2,016	-0.50%
2023/10/03	1	19.30	0	0.00	19.15	1	2,115	0.05%
2023/10/02	1	19.30	0	0.00	19.20	1	2,164	0.05%
2023/09/27	10	19.78	6	19.78	19.80	4	2,212	0.18%
2023/09/21	0	0.00	10	19.35	19.40	-10	2,341	-0.43%
2023/09/14	0	0.00	5	19.70	19.80	-5	2,762	-0.18%
2023/09/12	5	19.45	0	0.00	19.45	5	2,826	0.18%
2023/09/07	1	19.65	0	0.00	19.60	1	2,892	0.03%
2023/08/23	5	19.10	2	19.20	19.15	3	3,725	0.08%
2023/08/17	0	0.00	1	19.10	19.30	-1	3,824	-0.03%
2023/08/14	2	19.05	0	0.00	19.10	2	4,058	0.05%
2023/08/10	2	19.85	0	0.00	19.80	2	4,179	0.05%
2023/08/09	22	20.20	0	0.00	20.15	22	4,166	0.53%
2023/08/07	2	20.60	0	0.00	20.75	2	4,220	0.05%
2023/08/04	0	0.00	2	20.90	20.90	-2	4,222	-0.05%
2023/08/02	5	21.26	2	20.95	20.95	3	4,296	0.07%
2023/08/01	20	20.90	8	20.95	20.90	12	4,310	0.28%
2023/07/31	5	21.35	1	21.40	21.15	4	4,372	0.09%
2023/07/28	10	21.35	0	0.00	21.10	10	4,467	0.22%
2023/07/27	1	21.60	0	0.00	21.45	1	4,662	0.02%
2023/07/26	0	0.00	5	20.98	20.75	-5	4,836	-0.10%
2023/07/24	3	20.80	0	0.00	20.75	3	6,834	0.04%
2023/07/21	2	21.38	6	21.59	21.55	-4	7,246	-0.06%
2023/07/20	1	21.40	1	20.90	21.25	0	7,367	0.00%
2023/07/18	40	22.10	47	21.94	21.50	-7	7,821	-0.09%
2023/07/17	1	21.70	43	21.82	21.90	-42	7,546	-0.56%
2023/07/14	0	0.00	2	20.50	20.45	-2	7,312	-0.03%
2023/07/13	3	20.47	0	20.50	20.40	3	7,311	0.04%
2023/07/10	30	21.11	27	20.86	20.80	3	7,266	0.04%
2023/07/07	30	20.71	1	20.60	20.65	29	7,163	0.40%
2023/07/06	1	21.55	0	0.00	21.55	1	7,114	0.01%
2023/07/03	0	0.00	10	21.98	21.95	-10	7,015	-0.14%
2023/06/30	0	0.00	8	21.46	21.80	-8	6,959	-0.11%
2023/06/29	0	0.00	10	21.60	21.50	-10	6,929	-0.14%
2023/06/28	5	21.85	4	21.86	21.85	1	6,861	0.01%
2023/06/27	15	21.87	4	21.98	21.50	11	6,808	0.16%
2023/06/26	11	21.51	0	0.00	21.40	11	6,616	0.17%
2023/06/21	10	21.33	1	21.15	21.05	9	6,495	0.14%
2023/06/20	0	0.00	3	20.70	20.90	-3	6,447	-0.05%
2023/06/19	0	0.00	1	20.80	20.75	-1	6,433	-0.02%
2023/06/16	2	20.80	1	21.00	20.70	1	6,415	0.02%
2023/06/15	0	0.00	2	20.55	20.60	-2	6,362	-0.03%
2023/06/14	0	0.00	10	20.75	20.80	-10	6,343	-0.16%
2023/06/08	3	21.50	0	0.00	21.20	3	6,247	0.05%
2023/06/07	2	21.60	1	21.75	21.50	1	6,224	0.02%
2023/06/06	0	0.00	1	21.70	21.55	-1	6,190	-0.02%
2023/06/05	31	22.08	17	22.20	22.15	14	6,085	0.23%
2023/06/02	0	0.00	13	20.84	20.80	-13	5,651	-0.23%
2023/06/01	1	20.65	0	0.00	20.60	1	5,615	0.02%
2023/05/30	10	20.10	1	20.10	20.05	9	5,537	0.16%
2023/05/29	0	0.00	12	20.16	20.20	-12	5,527	-0.22%
2023/05/26	0	0.00	6	20.09	20.05	-6	5,521	-0.11%
2023/05/25	2	20.60	6	20.59	20.55	-4	5,486	-0.07%
2023/05/24	0	0.00	3	20.57	20.55	-3	5,462	-0.05%
2023/05/23	1	20.70	0	0.00	20.55	1	5,438	0.02%
2023/05/22	2	20.50	1	20.30	20.60	1	5,436	0.02%
2023/05/19	44	21.22	50	20.88	20.65	-6	5,408	-0.11%
2023/05/18	0	0.00	0	20.45	20.45	0	5,210	0.00%
2023/05/17	2	20.53	9	20.56	20.45	-7	5,186	-0.13%
2023/05/16	11	20.88	47	20.64	20.55	-36	5,147	-0.70%
2023/05/12	7	20.14	21	20.10	20.15	-14	5,019	-0.28%
2023/05/11	7	20.14	21	20.10	20.00	-14	5,000	-0.28%
2023/05/10	1	20.80	1	20.80	20.80	0	4,927	0.00%
2023/05/09	19	20.96	4	21.35	20.75	15	4,903	0.31%
2023/05/08	11.2	21.35	4	21.31	21.40	7.2	4,817	0.15%
2023/05/05	2	21.63	57	21.52	21.50	-55	4,753	-1.16%
2023/05/04	52	22.04	16	21.98	21.80	36	4,692	0.77%
2023/05/03	13.3	22.08	6	21.91	21.75	7.3	4,578	0.16%
2023/05/02	20	22.34	11	22.41	22.40	9	4,374	0.21%
2023/04/28	11	22.06	2	21.98	21.90	9	4,148	0.22%
2023/04/27	79	23.02	85.1	23.06	22.60	-6.1	3,785	-0.16%
2023/04/26	21	20.19	15	21.86	22.10	6	2,108	0.28%
2023/04/25	1	20.90	9	20.76	20.10	-8	1,652	-0.48%
2023/04/24	7	20.61	5	21.13	20.80	2	1,462	0.14%
2023/04/21	7	20.12	12	19.89	19.85	-5	1,154	-0.43%
2023/04/20	3.1	19.63	1	19.40	19.35	2.1	877	0.24%
2023/04/19	10	19.25	1	19.05	19.05	9	765	1.18%
2023/04/17	0	0.00	1	19.25	19.30	-1	725	-0.14%
2023/04/13	0	0.00	14	18.93	18.95	-14	694	-2.02%
2023/04/12	4	18.95	0	0.00	19.00	4	696	0.57%
2023/04/10	3	18.80	0	0.00	18.80	3	711	0.42%
2023/04/07	6	18.85	0	0.00	18.85	6	735	0.82%
2023/04/06	0	0.00	1	18.80	18.85	-1	840	-0.12%
2023/03/29	0	0.00	10	18.70	18.75	-10	866	-1.15%
2023/03/28	1	18.90	1	18.90	18.80	0	901	0.00%
2023/03/27	0	0.00	3	18.62	18.60	-3	902	-0.33%
2023/03/23	0	0.00	3	18.60	18.60	-3	974	-0.31%
2023/03/22	1	18.55	0	0.00	18.60	1	1,188	0.08%
2023/03/16	0	0.00	7	18.20	18.20	-7	1,329	-0.53%
2023/03/15	0	0.00	12	18.51	18.50	-12	1,331	-0.90%
2023/03/14	1	18.60	1	18.75	18.60	0	1,342	0.00%
2023/03/13	2	18.70	0	0.00	18.80	2	1,351	0.15%
2023/03/10	2	18.90	0	0.00	18.90	2	1,364	0.15%
2023/03/09	2	19.20	0	0.00	19.25	2	1,460	0.14%
2023/03/08	0	0.00	10	19.21	19.25	-10	1,654	-0.60%
2023/03/07	0	0.00	15	19.21	19.20	-15	1,645	-0.91%
2023/03/06	0	0.00	0	19.15	19.15	0	1,628	0.00%
2023/03/03	1	18.90	12	19.00	19.00	-11	1,611	-0.68%
2023/03/02	1	18.75	0	0.00	18.85	1	1,607	0.06%
2023/03/01	5	18.85	3	18.80	18.80	2	1,613	0.12%
2023/02/23	0	0.00	3	19.07	19.10	-3	1,606	-0.19%
2023/02/22	2	18.85	0	0.00	18.90	2	1,606	0.12%
2023/02/21	0	0.00	8	19.09	19.10	-8	1,603	-0.50%
2023/02/20	0	0.00	5	19.05	19.10	-5	1,608	-0.31%
2023/02/17	5	18.85	3	18.83	18.85	2	1,602	0.12%
2023/02/15	4	18.70	0	0.00	18.70	4	1,614	0.25%
2023/02/14	1	18.85	0	0.00	18.80	1	1,614	0.06%
2023/02/08	0	0.00	28	19.20	19.15	-28	1,624	-1.72%
2023/02/07	0	0.00	22.3	19.20	19.25	-22.3	1,617	-1.38%
2023/02/06	4	19.20	0	0.00	19.20	4	1,614	0.25%
2023/02/02	0	0.00	4	19.05	19.20	-4	1,601	-0.25%
2023/02/01	6	19.02	3	18.90	19.00	3	1,582	0.19%
2023/01/30	0	18.50	30	18.65	18.65	-30	1,565	-1.92%
2023/01/16	1	18.30	0	0.00	18.35	1	1,565	0.06%
2023/01/13	0	0.00	4	18.39	18.35	-4	1,581	-0.25%
2023/01/12	18	18.35	1	18.40	18.40	17	1,609	1.06%
2023/01/11	12	18.45	0	0.00	18.45	12	1,609	0.75%
2023/01/06	0	0.00	1	18.45	18.45	-1	1,624	-0.06%
2023/01/05	2	18.65	0	0.00	18.45	2	1,647	0.12%
2023/01/04	0	0.00	1	18.50	18.45	-1	1,655	-0.06%
2022/12/28	0	0.00	1	18.70	18.70	-1	1,667	-0.06%
2022/12/26	4	19.36	1	19.55	19.20	3	1,635	0.18%
2022/12/23	1	18.30	1	18.40	18.40	0	1,540	0.00%
2022/12/20	0	0.00	1	19.00	18.35	-1	1,551	-0.06%
2022/12/19	1	19.20	0	0.00	19.10	1	1,546	0.06%
2022/12/16	0	0.00	1	19.50	19.25	-1	1,538	-0.06%
2022/12/15	2	19.63	6	19.70	19.60	-4	1,522	-0.26%
2022/12/14	13	20.50	11	20.27	19.95	2	1,481	0.13%
2022/12/13	4	19.35	1	19.10	19.55	3	1,270	0.24%
2022/12/12	0	0.00	6	18.38	18.40	-6	1,152	-0.52%
2022/12/09	1	18.50	0	0.00	18.45	1	1,152	0.09%
2022/12/08	7	18.35	1	18.50	18.50	6	1,151	0.52%
2022/12/06	0	0.00	0	18.40	18.40	0	1,140	0.00%
2022/12/05	0	0.00	1	18.95	18.80	-1	1,132	-0.09%
2022/12/02	1	18.75	2	18.65	18.90	-1	1,119	-0.09%
2022/12/01	3	19.35	2	19.45	18.90	1	1,103	0.09%
2022/11/30	29	19.52	29	19.56	19.10	0	1,008	0.00%
2022/11/29	0	0.00	6	18.05	18.10	-6	814	-0.74%
2022/11/28	0	0.00	3	17.95	17.95	-3	814	-0.37%
2022/11/14	13	18.12	0	0.00	18.15	13	1,211	1.07%
2022/11/09	5	18.05	6	17.98	17.80	-1	1,253	-0.08%
2022/11/08	0	0.00	4	17.75	17.60	-4	1,272	-0.31%
2022/11/07	2	17.75	0	0.00	17.75	2	1,295	0.15%
2022/11/03	4	17.44	0	0.00	17.40	4	1,341	0.30%
2022/11/02	3	17.55	0	0.00	17.65	3	1,360	0.22%
2022/11/01	2	17.55	0	0.00	17.55	2	1,370	0.15%
2022/10/26	0	0.00	1	17.00	16.95	-1	1,490	-0.07%
2022/10/24	0	0.00	1	17.30	17.05	-1	1,605	-0.06%
2022/10/21	1	16.90	2	17.10	16.90	-1	1,619	-0.06%
2022/10/20	0	0.00	3	16.73	17.70	-3	1,621	-0.19%
2022/10/17	1	16.85	1	16.60	16.85	0	1,890	0.00%
2022/10/13	1	16.85	3	16.50	16.40	-2	1,938	-0.10%
2022/10/12	0	0.00	2	17.25	17.40	-2	1,998	-0.10%
2022/10/06	0	0.00	1	18.45	18.35	-1	2,014	-0.05%
2022/10/05	2	18.60	0	0.00	18.45	2	2,051	0.10%
2022/10/04	2	18.25	0	0.00	18.45	2	2,077	0.10%
2022/09/30	2	17.90	0	0.00	18.10	2	2,123	0.09%
2022/09/28	1	17.85	3.1	17.86	17.80	-2.1	2,210	-0.10%
2022/09/26	0.1	18.50	0	0.00	18.35	0.1	2,241	0.00%
2022/09/23	1	19.00	0	0.00	19.20	1	2,256	0.04%
2022/09/20	1	19.65	0	0.00	19.75	1	2,289	0.04%
2022/09/19	0	0.00	1	19.80	19.60	-1	2,300	-0.04%
2022/09/12	1	20.40	0	0.00	20.40	1	2,404	0.04%
2022/09/07	0	0.00	1	19.70	19.70	-1	2,450	-0.04%
2022/09/05	0	0.00	1	20.20	20.15	-1	2,483	-0.04%
2022/08/25	40	21.18	1	21.25	21.30	39	2,845	1.37%
2022/08/24	2	21.03	36	20.99	21.00	-34	2,846	-1.19%
2022/08/23	10	21.20	15	21.37	20.65	-5	2,804	-0.18%
2022/08/18	2	20.88	0	0.00	20.80	2	2,602	0.08%
2022/08/11	0	0.00	3	20.18	20.25	-3	2,608	-0.12%
2022/08/10	0	0.00	3	19.98	20.00	-3	2,620	-0.11%
2022/08/08	1	19.40	1	19.55	19.65	0	2,627	0.00%
2022/08/05	0	0.00	2	19.60	19.60	-2	2,642	-0.08%
2022/08/03	1	19.45	1	19.45	19.40	0	2,658	0.00%
2022/08/02	1	19.50	0	0.00	19.55	1	2,694	0.04%
2022/08/01	0	0.00	1	20.55	20.35	-1	2,659	-0.04%
2022/07/29	1	19.95	0	0.00	19.95	1	2,599	0.04%
2022/07/26	0	19.50	0	0.00	19.40	0	2,714	0.00%
2022/07/22	4	20.78	1	21.10	20.60	3	2,787	0.11%
2022/07/20	1	19.70	0	0.00	19.55	1	2,707	0.04%
2022/07/19	3	19.52	1	19.50	19.45	2	2,768	0.07%
2022/07/18	2	19.33	1	19.20	19.30	1	2,751	0.04%
2022/07/14	0	0.00	1	19.00	18.90	-1	2,827	-0.04%
2022/07/13	0	0.00	0	18.50	18.85	0	3,067	0.00%
2022/07/12	0	0.00	52	18.15	17.90	-52	3,079	-1.69%
2022/07/11	5	19.00	0	0.00	19.00	5	3,127	0.16%
2022/07/06	3	18.90	0	0.00	18.40	3	3,242	0.09%
2022/07/05	0	0.00	1	19.55	19.75	-1	3,345	-0.03%
2022/07/04	1	19.00	0	0.00	18.95	1	3,527	0.03%
2022/07/01	0	0.00	4	19.24	18.70	-4	3,588	-0.11%
2022/06/30	1	19.45	1.1	19.43	19.20	-0.1	3,596	0.00%
2022/06/29	1	20.05	5	20.20	20.15	-4	3,610	-0.11%
2022/06/24	1	20.65	1	20.35	20.50	0	4,159	0.00%
2022/06/23	0	0.00	1	19.85	20.25	-1	4,418	-0.02%
2022/06/21	1	20.60	2	20.85	21.10	-1	5,796	-0.02%
2022/06/17	4.1	21.09	2.2	21.34	21.15	1.9	6,424	0.03%
2022/06/16	1.2	22.13	0	0.00	21.50	1.2	6,472	0.02%
2022/06/15	4	22.36	0.2	23.00	22.40	3.8	6,615	0.06%
2022/06/14	1.1	22.59	4	22.53	22.65	-2.9	6,698	-0.04%
2022/06/13	1.1	22.90	2	22.85	22.75	-0.9	6,744	-0.01%
2022/06/10	9	23.27	5	23.40	23.40	4	6,821	0.06%
2022/06/09	1	23.35	1.2	23.72	23.45	-0.2	6,955	0.00%
2022/06/08	5	23.30	9.2	23.33	23.40	-4.2	7,232	-0.06%
2022/06/07	2.2	23.18	0	0.00	23.10	2.2	7,311	0.03%
2022/06/06	2	23.70	0	0.00	23.60	2	7,311	0.03%
2022/06/02	55.2	24.76	28	24.65	24.30	27.2	7,319	0.37%
2022/06/01	0	0.00	40	23.93	24.00	-40	7,129	-0.56%
2022/05/31	1	23.85	1	24.00	23.95	0	7,160	0.00%
2022/05/30	2	23.93	3	24.10	23.85	-1	7,268	-0.01%
2022/05/27	0	0.00	1	23.70	23.60	-1	7,317	-0.01%
2022/05/26	2	23.90	0	0.00	23.70	2	7,408	0.03%
2022/05/25	1	23.95	0	0.00	24.00	1	7,476	0.01%
2022/05/24	1	23.90	0	0.00	23.65	1	7,528	0.01%
2022/05/23	2	23.85	1	23.95	23.65	1	7,612	0.01%
2022/05/17	0	0.00	0	23.15	23.35	0	7,720	0.00%
2022/05/16	0	0.00	1	23.15	23.05	-1	8,011	-0.01%
2022/05/12	0	0.00	4	22.24	21.90	-4	8,200	-0.05%
2022/05/11	3	23.05	11	22.55	22.95	-8	8,231	-0.10%
2022/05/10	3	22.45	5	22.44	22.85	-2	8,355	-0.02%
2022/05/09	2	22.73	3	22.87	22.60	-1	8,386	-0.01%
2022/05/06	0	0.00	1	23.20	23.45	-1	8,390	-0.01%
2022/05/05	3	23.92	0	0.00	23.40	3	8,392	0.04%
2022/05/03	1	22.50	7	22.85	22.85	-6	8,346	-0.07%
2022/04/29	1	23.05	6	22.85	22.80	-5	8,387	-0.06%
2022/04/28	11	22.81	15	22.67	22.55	-4	8,415	-0.05%
2022/04/27	14	21.95	10	21.73	22.10	4	8,325	0.05%
2022/04/26	7	23.16	1	22.80	22.70	6	8,264	0.07%
2022/04/25	23	23.43	1	23.10	23.35	22	8,237	0.27%
2022/04/22	27	24.17	3	24.28	24.20	24	8,198	0.29%
2022/04/21	7	24.44	3	24.40	24.35	4	8,264	0.05%
2022/04/20	51	24.49	2	24.40	24.45	49	8,274	0.59%
2022/04/19	33	25.34	69	25.36	24.75	-36	8,284	-0.43%
2022/04/18	3	24.47	5	24.42	24.55	-2	8,188	-0.02%
2022/04/15	13	24.76	1	24.40	24.40	12	8,249	0.15%
2022/04/14	1	25.00	3	25.22	25.00	-2	9,015	-0.02%
2022/04/13	7	25.03	2	25.10	25.00	5	9,084	0.06%
2022/04/12	3	25.08	6	25.09	25.10	-3	9,256	-0.03%
2022/04/11	0	25.85	0	0.00	25.65	0	9,493	0.00%
2022/04/08	22	25.76	15	25.51	26.05	7	10,088	0.07%
2022/04/07	5	24.98	0	0.00	24.80	5	10,332	0.05%
2022/04/06	2	25.73	10	25.61	25.65	-8	10,941	-0.07%
2022/04/01	3	25.82	15	25.93	25.85	-12	11,144	-0.11%
2022/03/31	4	26.18	0	0.00	26.00	4	11,160	0.04%
2022/03/30	10	26.58	3	26.63	26.20	7	11,143	0.06%
2022/03/29	14	27.01	14	27.15	27.20	0	11,060	0.00%
2022/03/28	7	26.91	5	26.96	26.95	2	11,150	0.02%
2022/03/25	42	27.71	31	28.12	26.75	11	11,835	0.09%
2022/03/24	15	27.33	56	26.88	27.05	-41	11,076	-0.37%
2022/03/23	23	26.29	35	26.24	25.85	-12	10,557	-0.11%
2022/03/22	26	25.32	30	25.20	25.35	-4	10,241	-0.04%
2022/03/18	4	24.44	11	24.78	24.60	-7	10,024	-0.07%
2022/03/17	1	24.65	7	24.21	24.25	-6	9,972	-0.06%
2022/03/16	0	0.00	3	23.45	23.55	-3	9,952	-0.03%
2022/03/15	10	24.50	1	24.80	23.95	9	10,045	0.09%
2022/03/14	32	24.43	5	24.55	24.55	27	10,257	0.26%
2022/03/11	37	24.91	43	25.06	25.15	-6	10,231	-0.06%
2022/03/10	24	26.43	4	26.04	26.45	20	10,033	0.20%
2022/03/09	4	25.26	1	25.40	25.35	3	10,018	0.03%
2022/03/08	1	25.00	0	0.00	24.95	1	10,234	0.01%
2022/03/07	0	25.95	0	0.00	25.40	0	10,483	0.00%
2022/03/04	0	0.00	10	26.43	26.45	-10	10,959	-0.09%
2022/03/03	0	0.00	10	26.72	26.65	-10	11,099	-0.09%
2022/03/02	0	0.00	2	26.45	26.55	-2	11,259	-0.02%
2022/03/01	0	0.00	8	26.36	26.40	-8	11,391	-0.07%
2022/02/25	0	0.00	2	25.78	25.70	-2	11,904	-0.02%
2022/02/24	7	25.41	0	0.00	25.35	7	13,175	0.05%
2022/02/23	2	26.18	13	26.35	26.25	-11	13,305	-0.08%
2022/02/21	1	25.90	1	25.80	25.90	0	13,543	0.00%
2022/02/18	0	0.00	9	25.92	26.05	-9	13,886	-0.06%
2022/02/17	1	25.85	5	25.85	25.90	-4	14,364	-0.03%
2022/02/16	27	26.18	13	26.03	26.00	14	14,795	0.09%
2022/02/15	6	25.74	20	25.85	26.00	-14	15,392	-0.09%
2022/02/14	1	24.80	5	24.70	25.05	-4	17,292	-0.02%
2022/02/11	0	0.00	10	25.40	25.40	-10	22,476	-0.04%
2022/02/10	8	25.89	7	25.88	25.80	1	24,624	0.00%
2022/02/09	1	25.15	0	0.00	25.20	1	28,031	0.00%
2022/02/07	1	23.85	0	0.00	24.45	1	31,804	0.00%
2022/01/25	1	23.55	0	0.00	23.50	1	32,328	0.00%
2022/01/24	3	23.57	2	23.48	24.00	1	32,710	0.00%
2022/01/21	23	24.56	3	24.48	24.10	20	33,228	0.06%
2022/01/20	3	24.80	1	24.80	24.80	2	33,609	0.01%
2022/01/19	4	24.83	0	0.00	24.70	4	34,239	0.01%
2022/01/18	4	25.09	0	0.00	24.90	4	34,890	0.01%
2022/01/17	0	0.00	2	24.90	25.10	-2	35,774	-0.01%
2022/01/14	6	24.81	5	24.86	24.60	1	36,365	0.00%
2022/01/13	13	25.60	2	25.70	25.60	11	36,954	0.03%
2022/01/12	4	25.73	0	0.00	25.70	4	37,733	0.01%
2022/01/11	6	26.05	12	26.38	25.85	-6	39,278	-0.02%
2022/01/10	12	26.60	2	26.73	26.55	10	41,107	0.02%
2022/01/07	77	27.49	169	27.49	26.80	-92	42,968	-0.21%	大賣/
2022/01/06	2	26.78	3	26.88	26.90	-1	47,351	0.00%
2022/01/05	20	27.24	23	27.23	27.05	-3	50,667	-0.01%
2022/01/04	81	27.97	10	27.82	27.80	71	51,347	0.14%
2022/01/03	78	27.92	158	28.35	28.40	-80	51,813	-0.15%	大賣/
2021/12/30	72	27.45	25	27.65	27.25	47	53,391	0.09%
2021/12/29	252	27.74	140	27.11	27.80	112	55,223	0.20%	大買/大賣/鉅額交易
2021/12/28	5	26.53	9	26.88	26.45	-4	55,862	-0.01%
2021/12/27	4	26.10	1	26.15	26.10	3	56,202	0.01%
2021/12/24	3	26.50	3	26.30	26.20	0	56,794	0.00%
2021/12/23	8	26.31	2	26.50	26.25	6	57,389	0.01%
2021/12/22	22	26.93	9	27.00	26.55	13	58,185	0.02%
2021/12/21	31	27.58	36	27.27	26.95	-5	58,736	-0.01%
2021/12/20	3	26.10	9	26.14	26.05	-6	59,223	-0.01%
2021/12/17	3	25.80	5	26.05	25.85	-2	60,496	0.00%
2021/12/16	7	26.05	14	26.23	25.90	-7	63,107	-0.01%
2021/12/15	18	26.05	6	26.07	26.00	12	66,271	0.02%
2021/12/14	4	25.78	19	26.19	25.75	-15	68,540	-0.02%
2021/12/13	3	26.20	140	26.21	26.20	-137	74,535	-0.18%	大賣/鉅額交易
2021/12/10	15	26.80	7.4	26.95	26.70	7.6	79,396	0.01%
2021/12/09	86	26.81	103	26.93	26.90	-17	82,430	-0.02%	大賣/
2021/12/08	13	27.02	10	26.93	27.00	3	83,166	0.00%
2021/12/07	5	26.23	27	26.30	26.20	-22	83,195	-0.03%
2021/12/06	2	26.13	58	26.28	26.25	-56	83,431	-0.07%
2021/12/03	0	0.00	38	26.39	26.15	-38	83,413	-0.05%
2021/12/02	7	26.24	8	26.26	25.95	-1	83,574	0.00%
2021/12/01	11	26.43	6	26.33	26.45	5	83,541	0.01%
2021/11/30	18	27.09	11	27.32	25.65	7	83,240	0.01%
2021/11/29	6.2	26.11	12	25.99	26.25	-5.8	82,696	-0.01%
2021/11/26	27	26.64	30	26.52	26.25	-3	82,512	0.00%
2021/11/25	48	27.65	19	27.69	27.50	29	82,250	0.04%
2021/11/24	50.2	28.05	46	28.41	27.55	4.2	82,039	0.01%
2021/11/23	140	28.71	101	28.86	27.50	39	81,430	0.05%	大買/大賣/
2021/11/22	7	27.33	7	27.26	27.40	0	80,087	0.00%
2021/11/19	16	27.51	14	27.60	27.45	2	79,897	0.00%
2021/11/18	12	27.58	5	27.63	27.55	7	79,704	0.01%
2021/11/17	81	28.06	21	28.05	28.10	60	79,529	0.08%
2021/11/16	67	28.06	52	27.49	27.60	15	79,154	0.02%
2021/11/15	135	28.26	29	28.10	28.05	106	78,644	0.13%	大買/鉅額交易
2021/11/12	35	28.50	41	28.08	28.00	-6	78,156	-0.01%
2021/11/11	82	29.67	53	29.57	28.50	29	77,269	0.04%
2021/11/10	381	30.68	329	30.69	29.40	52	75,210	0.07%	大買/大賣/
2021/11/09	992	30.16	1,122	29.87	30.25	-130	70,014	-0.19%	大買/大賣/鉅額交易
2021/11/08	262	29.11	185	29.53	27.50	77	67,813	0.11%	大買/大賣/
2021/11/05	101	28.37	226	28.04	29.35	-125	64,287	-0.19%	大買/大賣/鉅額交易
2021/11/04	204	26.97	61	26.82	26.70	143	62,279	0.23%	大買/鉅額交易
2021/11/03	10	25.32	11	25.41	25.50	-1	60,492	0.00%
2021/11/02	38	25.45	15	25.92	25.15	23	60,320	0.04%
2021/11/01	28	25.87	49	25.85	25.90	-21	59,938	-0.04%
2021/10/29	38	25.89	3	25.68	25.55	35	59,519	0.06%
2021/10/28	17	26.10	10	26.23	25.75	7	58,959	0.01%
2021/10/27	10	26.05	21	26.42	26.70	-11	58,539	-0.02%
2021/10/26	21	26.41	25	26.29	25.70	-4	57,946	-0.01%
2021/10/25	38	26.03	50	25.94	26.55	-12	57,313	-0.02%
2021/10/22	28	25.52	15	25.44	25.00	13	56,587	0.02%
2021/10/21	30	26.23	13	26.32	26.40	17	56,060	0.03%
2021/10/20	13	26.58	31	26.39	26.55	-18	55,710	-0.03%
2021/10/19	81	26.39	107	26.20	26.50	-26	54,907	-0.05%	大賣/
2021/10/18	205	27.10	177	27.04	27.05	28	53,352	0.05%	大買/大賣/
2021/10/15	62	25.93	87	26.05	26.50	-25	51,471	-0.05%
2021/10/14	242	26.98	314.4	26.70	25.05	-72.4	49,597	-0.15%	大買/大賣/
2021/10/13	224	26.89	232	26.94	26.75	-8	44,426	-0.02%	大買/大賣/
2021/10/12	31	25.67	68	25.77	25.85	-37	41,091	-0.09%
2021/10/08	37	25.81	69	26.01	25.30	-32	40,340	-0.08%
2021/10/07	302	26.03	259	26.04	26.00	43	40,104	0.11%	大買/大賣/
2021/10/06	241	25.76	201	26.02	26.00	40	37,875	0.11%	大買/大賣/
2021/10/05	80	24.96	84	24.83	24.75	-4	35,699	-0.01%
2021/10/04	35	24.70	24	24.53	24.00	11	34,529	0.03%
2021/10/01	9.1	24.10	53	24.83	25.00	-43.9	34,112	-0.13%
2021/09/30	45	25.11	85	25.43	25.65	-40	33,557	-0.12%
2021/09/29	49	25.67	55.1	25.01	25.10	-6.1	32,948	-0.02%
2021/09/28	85.3	25.51	63	25.45	25.35	22.3	32,255	0.07%
2021/09/27	128	26.69	164	26.66	26.70	-36	31,714	-0.11%	大買/大賣/
2021/09/24	87.2	26.35	326	26.61	25.55	-238.8	30,695	-0.78%	大賣/鉅額交易
2021/09/23	558	26.90	276.2	26.63	26.80	281.8	29,504	0.96%	大買/大賣/鉅額交易
2021/09/22	183.2	25.88	243.3	25.88	26.65	-60.1	26,859	-0.22%	大買/大賣/
2021/09/17	161.3	25.46	148	25.29	24.70	13.3	23,829	0.06%	大買/大賣/
2021/09/16	341	27.51	374.2	27.62	26.55	-33.2	21,531	-0.15%	大買/大賣/
2021/09/15	601.2	25.96	552.2	26.36	27.30	49	15,463	0.32%	大買/大賣/
2021/09/14	293.2	23.38	307	23.68	24.85	-13.8	10,511	-0.13%	大買/大賣/
2021/09/13	47	21.19	79	22.25	22.60	-32	7,434	-0.43%
2021/09/10	57	20.78	27	20.54	20.55	30	6,594	0.45%
2021/09/09	38	20.21	29	20.33	20.70	9	6,283	0.14%
2021/09/08	5	19.40	0	0.00	19.45	5	5,972	0.08%
2021/09/07	40	19.78	63	19.38	19.90	-23	6,122	-0.38%
2021/09/03	0	0.00	3	18.80	18.80	-3	5,926	-0.05%
2021/08/31	10	19.00	0	0.00	19.00	10	6,116	0.16%
2021/08/30	0	18.65	0	0.00	18.60	0	6,589	0.00%
2021/08/26	0	0.00	45	18.50	18.45	-45	6,848	-0.66%
2021/08/24	0	0.00	30	18.40	18.40	-30	7,108	-0.42%
2021/08/20	1	17.75	1	17.90	17.70	0	7,332	0.00%
2021/08/18	2	17.90	4	18.24	18.45	-2	8,091	-0.02%
2021/08/17	3	18.15	8	18.16	18.00	-5	8,111	-0.06%
2021/08/16	5	17.97	1	17.80	18.00	4	8,118	0.05%
2021/08/13	1	18.25	1	18.10	18.00	0	8,286	0.00%
2021/08/12	0	0.00	2	18.50	18.55	-2	8,302	-0.02%
2021/08/11	1	18.60	5	18.57	18.55	-4	8,360	-0.05%
2021/08/10	0	0.00	3	19.10	18.90	-3	8,470	-0.04%
2021/08/09	5	19.05	3	19.00	18.85	2	8,739	0.02%
2021/08/06	2	19.38	0	0.00	19.30	2	8,736	0.02%
2021/08/05	1	19.45	4	19.35	19.35	-3	8,800	-0.03%
2021/08/04	0	19.55	0	0.00	19.50	0	9,099	0.00%
2021/08/03	1	19.75	0	0.00	19.50	1	9,144	0.01%
2021/08/02	1	19.40	31	19.60	19.70	-30	9,165	-0.33%
2021/07/30	2	19.90	0	0.00	19.50	2	9,171	0.02%
2021/07/29	3	19.92	0	0.00	20.00	3	9,169	0.03%
2021/07/28	18	19.92	3	19.93	19.90	15	9,218	0.16%
2021/07/27	5	19.81	44	19.85	19.70	-39	9,429	-0.41%
2021/07/26	35	20.30	9	20.44	20.20	26	9,810	0.27%
2021/07/23	1	19.60	0	0.00	19.55	1	9,499	0.01%
2021/07/22	0	0.00	10.1	19.90	19.30	-10.1	9,567	-0.11%
2021/07/21	1	19.75	5	19.35	19.40	-4	9,555	-0.04%
2021/07/20	29	20.18	0	0.00	19.95	29	9,521	0.30%
2021/07/19	5	20.85	1	20.65	20.75	4	9,492	0.04%
2021/07/16	22	20.94	1	20.70	20.70	21	9,657	0.22%
2021/07/15	5.1	20.98	9	20.90	21.10	-3.9	9,912	-0.04%
2021/07/14	65	21.38	36	20.97	21.00	29	10,310	0.28%
2021/07/13	6	20.25	37	20.34	20.05	-31	9,941	-0.31%
2021/07/12	7	20.70	25	20.30	20.15	-18	9,957	-0.18%
2021/07/09	4	20.76	7	20.99	20.60	-3	10,059	-0.03%
2021/07/08	0	0.00	107	20.86	20.65	-107	10,556	-1.01%	大賣/鉅額交易
2021/07/07	113	20.65	37	20.36	20.25	76	11,101	0.68%	大買/
2021/07/06	20	20.45	18	20.33	20.30	2	11,072	0.02%
2021/07/05	112	20.27	161	20.83	20.50	-49	11,062	-0.44%	大買/大賣/
2021/07/02	64	20.90	29	21.09	20.00	35	10,961	0.32%
2021/07/01	208	20.38	166	20.52	20.70	42	10,820	0.39%	大買/大賣/
2021/06/30	0	0.00	11	19.73	19.75	-11	10,440	-0.11%
2021/06/29	5	19.50	68	19.30	19.20	-63	10,297	-0.61%
2021/06/28	11	19.52	17	19.61	19.50	-6	10,285	-0.06%
2021/06/25	0	0.00	27	19.29	19.15	-27	10,116	-0.27%
2021/06/24	2	19.15	3	19.13	19.20	-1	10,094	-0.01%
2021/06/23	23	18.96	0	0.00	18.90	23	10,064	0.23%
2021/06/22	1	18.90	2	19.10	18.85	-1	10,065	-0.01%
2021/06/21	20	18.61	1	19.00	18.60	19	10,192	0.19%
2021/06/18	4	19.19	0	0.00	19.10	4	10,237	0.04%
2021/06/17	31	19.35	30	19.25	19.25	1	10,263	0.01%
2021/06/16	61	19.90	88	19.83	19.40	-27	10,228	-0.26%
2021/06/11	44	19.90	28	19.62	19.40	16	9,944	0.16%
2021/06/10	0	0.00	1	19.25	19.15	-1	9,738	-0.01%
2021/06/09	3	19.33	1	19.40	19.10	2	9,716	0.02%
2021/06/08	21	19.85	22	19.69	19.45	-1	9,688	-0.01%
2021/06/07	68	20.39	48	20.55	20.25	20	9,559	0.21%
2021/06/04	16	19.98	0	0.00	19.40	16	9,064	0.18%
2021/06/03	1	20.00	10	19.98	19.75	-9	8,983	-0.10%
2021/06/02	18	19.62	67	19.54	19.45	-49	8,812	-0.56%
2021/06/01	8	19.21	3	19.17	19.20	5	8,582	0.06%
2021/05/31	1	19.00	1	19.40	19.00	0	8,538	0.00%
2021/05/28	23	19.19	2	19.18	19.20	21	8,458	0.25%
2021/05/27	58	19.40	69	19.65	19.60	-11	8,307	-0.13%
2021/05/26	0	0.00	12	18.85	19.05	-12	7,705	-0.16%
2021/05/25	0	0.00	20	17.94	17.75	-20	7,550	-0.26%
2021/05/24	6	17.73	0	0.00	17.75	6	7,535	0.08%
2021/05/21	25	17.89	34	17.85	17.80	-9	7,538	-0.12%
2021/05/20	2	17.68	25	17.30	17.25	-23	7,492	-0.31%
2021/05/19	0	0.00	2	17.55	17.30	-2	7,612	-0.03%
2021/05/18	16	17.34	13	17.50	17.70	3	7,560	0.04%
2021/05/17	30	17.93	39	16.74	18.35	-9	7,424	-0.12%
2021/05/14	3	17.05	9	16.94	16.85	-6	7,130	-0.08%
2021/05/13	13	17.21	12	17.28	17.05	1	7,073	0.01%
2021/05/12	25	18.58	58	18.11	17.55	-33	6,988	-0.47%
2021/05/11	1	18.80	18	18.09	18.00	-17	6,658	-0.26%
2021/05/10	1	18.80	0	0.00	18.90	1	6,592	0.02%
2021/05/06	10	18.60	11	18.57	18.20	-1	6,530	-0.02%
2021/05/05	11	18.60	10	18.45	18.35	1	6,467	0.02%
2021/05/04	55	19.53	6	20.07	18.90	49	6,367	0.77%
2021/05/03	31	19.72	49	20.69	21.00	-18	5,966	-0.30%
2021/04/29	26	19.36	20	19.10	19.10	6	5,474	0.11%
2021/04/28	7	19.17	0	19.10	19.40	7	5,431	0.13%
2021/04/27	7	19.00	30	18.86	19.00	-23	5,363	-0.43%
2021/04/26	10	19.03	13	18.94	19.05	-3	5,315	-0.06%
2021/04/23	1	18.80	2	18.80	18.80	-1	5,267	-0.02%
2021/04/22	35	19.58	2.4	19.76	19.10	32.6	5,222	0.62%
2021/04/21	158	20.00	115	19.90	19.85	43	5,006	0.86%	大買/大賣/
2021/04/20	10.1	19.89	17	19.90	19.90	-6.9	4,670	-0.15%
2021/04/19	56	18.99	58	19.42	19.30	-2	4,136	-0.05%
2021/04/16	11	19.00	54.2	18.95	18.90	-43.2	3,951	-1.09%
2021/04/15	52	18.73	9	18.92	18.95	43	3,828	1.12%
2021/04/14	93	18.92	76.2	19.10	18.40	16.8	3,620	0.46%
2021/04/13	58	18.47	60	18.69	19.40	-2	3,009	-0.07%
2021/04/12	2	17.75	12	17.72	17.65	-10	2,336	-0.43%
2021/04/09	5.2	17.40	0	0.00	17.35	5.2	2,428	0.21%
2021/04/08	5	17.68	17	17.86	17.65	-12	2,400	-0.50%
2021/04/07	32	17.43	34	17.66	17.60	-2	2,343	-0.09%
2021/04/06	1	17.05	2	16.90	17.00	-1	2,189	-0.05%
2021/04/01	1	16.80	0	0.00	16.80	1	2,177	0.05%
2021/03/31	1	16.75	11	16.80	16.80	-10	2,211	-0.45%
2021/03/30	0	0.00	2	16.75	16.80	-2	2,214	-0.09%
2021/03/25	6	16.77	0	0.00	16.65	6	2,216	0.27%
2021/03/24	24	17.24	31	17.17	16.90	-7	2,198	-0.32%
2021/03/23	8	17.09	0	0.00	17.15	8	2,028	0.39%
2021/03/22	3	16.93	0.5	16.50	16.95	2.5	1,933	0.13%
2021/03/17	0	0.00	0.1	16.55	16.50	-0.1	1,926	0.00%
2021/03/15	0	16.65	4	16.50	16.45	-4	1,955	-0.20%
2021/03/12	1	16.40	0	0.00	16.70	1	1,966	0.05%
2021/03/09	1	16.30	0	0.00	16.30	1	2,051	0.05%
2021/03/08	1	16.35	0	0.00	16.35	1	2,057	0.05%
2021/03/03	1	16.40	0	0.00	16.50	1	2,166	0.05%
2021/02/26	10	16.75	10	16.70	16.75	0	2,182	0.00%
2021/02/25	1	16.75	0	0.00	16.70	1	2,176	0.05%
2021/02/24	0	0.00	40	16.65	16.60	-40	2,179	-1.83%
2021/02/23	2	16.95	3	17.03	17.00	-1	2,157	-0.05%
2021/02/22	53	17.15	13	16.72	17.25	40	2,131	1.88%
2021/02/19	5	17.14	3	16.93	16.80	2	1,977	0.10%
2021/02/18	0	16.10	2	16.05	16.10	-2	1,882	-0.11%
2021/02/05	1	15.35	0	0.00	15.35	1	1,874	0.05%
2021/02/04	2	15.50	0	0.00	15.45	2	1,882	0.11%
2021/02/01	0	0.00	2	15.35	15.35	-2	1,962	-0.10%
2021/01/29	0	0.00	1	15.30	15.35	-1	1,981	-0.05%
2021/01/26	0	0.00	25	15.60	15.70	-25	1,987	-1.26%
2021/01/25	1	15.80	2	15.85	15.85	-1	1,988	-0.05%
2021/01/21	0	0.00	14	15.70	15.75	-14	2,041	-0.69%
2021/01/20	0	0.00	4	15.83	15.80	-4	2,033	-0.20%
2021/01/15	22	16.16	0	0.00	16.15	22	2,002	1.10%
2021/01/14	6	16.40	0	0.00	16.40	6	1,981	0.30%
2021/01/07	0	0.00	7	16.65	16.60	-7	2,092	-0.33%
2021/01/06	40	16.55	0	0.00	16.50	40	2,111	1.89%
2021/01/05	14	17.03	0	0.00	16.90	14	2,074	0.67%
2021/01/04	19	17.54	10	17.67	17.50	9	2,032	0.44%
2020/12/31	2	17.10	0	0.00	17.05	2	1,867	0.11%
2020/12/30	25	17.48	5	17.25	17.25	20	1,835	1.09%
2020/12/29	10	17.15	4	17.14	17.05	6	1,767	0.34%
2020/12/28	2	16.88	10	16.90	16.85	-8	1,712	-0.47%
2020/12/25	25	16.97	10	16.85	16.80	15	1,686	0.89%
2020/12/24	0.1	17.00	10	16.78	16.70	-10	1,646	-0.60%
2020/12/23	0	0.00	3	16.47	16.45	-3	1,634	-0.18%
2020/12/22	3	16.78	4	16.36	16.30	-1	1,662	-0.06%
2020/12/16	0	0.00	1	16.30	16.30	-1	1,827	-0.05%
2020/12/14	10	16.10	2	16.35	16.35	8	2,366	0.34%
2020/12/11	20	16.25	0	0.00	16.25	20	2,403	0.83%
2020/12/09	6	16.75	0.1	16.85	16.65	5.9	2,453	0.24%
2020/12/08	4	16.85	10	16.88	16.75	-6	2,458	-0.24%
2020/12/07	17	17.07	13	16.79	17.10	4	2,457	0.16%
2020/12/04	4	16.63	5	16.55	16.65	-1	2,387	-0.04%
2020/12/03	10	16.72	0	0.00	16.60	10	2,442	0.41%
2020/12/02	10	16.92	10	16.90	16.80	0	2,837	0.00%
2020/12/01	26	17.16	0	0.00	17.00	26	2,833	0.92%
2020/11/30	25	16.97	2	17.00	17.20	23	2,819	0.82%
2020/11/27	0	0.00	16	16.69	16.80	-16	2,758	-0.58%
2020/11/26	0	0.00	1	16.55	16.55	-1	2,746	-0.04%
2020/11/25	1	16.80	0	0.00	16.55	1	2,772	0.04%
2020/11/24	0	0.00	2	16.55	16.55	-2	2,842	-0.07%
2020/11/23	0	0.00	8	16.50	16.65	-8	2,842	-0.28%
2020/11/20	10	16.50	0	0.00	16.50	10	2,839	0.35%
2020/11/19	2	16.55	0	0.00	16.50	2	2,840	0.07%
2020/11/17	15	16.77	15	16.87	16.65	0	2,850	0.00%
2020/11/16	0	0.00	10	16.58	16.45	-10	2,833	-0.35%
2020/11/12	6	16.78	1	16.80	16.70	5	2,854	0.18%
2020/11/11	9	16.92	7	16.97	16.90	2	2,868	0.07%
2020/11/10	6	16.81	29	16.68	16.70	-23	2,880	-0.80%
2020/11/09	0	0.00	1	16.75	16.60	-1	2,871	-0.03%
2020/11/06	0	0.00	6	16.60	16.60	-6	2,876	-0.21%
2020/11/04	0	0.00	5	16.35	16.40	-5	3,172	-0.16%
2020/11/02	5	16.20	5	16.26	16.20	0	3,315	0.00%
2020/10/30	3	16.45	0	0.00	16.35	3	3,345	0.09%
2020/10/29	10	16.66	23	16.71	16.75	-13	3,387	-0.38%
2020/10/27	0	0.00	1	16.45	16.35	-1	3,430	-0.03%
2020/10/26	6	16.61	30	16.45	16.45	-24	3,649	-0.66%
2020/10/23	10	16.60	11	16.70	16.60	-1	3,702	-0.03%
2020/10/21	0	0.00	1	16.55	16.50	-1	3,743	-0.03%
2020/10/19	13	16.78	22	16.68	16.75	-9	3,780	-0.24%
2020/10/16	8	16.34	0	0.00	16.05	8	3,693	0.22%
2020/10/13	0	16.10	5	16.05	16.10	-5	3,798	-0.13%
2020/10/12	0	0.00	2	16.05	15.95	-2	3,823	-0.05%
2020/10/08	4	16.15	12	16.16	16.20	-8	3,868	-0.21%
2020/10/06	2	16.25	0	0.00	16.25	2	3,980	0.05%
2020/10/05	5	16.21	0	0.00	16.20	5	4,137	0.12%
2020/09/30	0	0.00	10	16.00	16.00	-10	4,335	-0.23%
2020/09/29	2	15.95	0	0.00	15.95	2	4,633	0.04%
2020/09/28	0	0.00	1	16.10	16.10	-1	4,793	-0.02%
2020/09/25	37	15.88	1	16.20	15.90	36	5,352	0.67%
2020/09/24	6	16.22	10	16.10	16.15	-4	5,549	-0.07%
2020/09/23	2	17.13	33	17.15	16.75	-31	5,646	-0.55%
2020/09/22	5	16.85	3	16.65	16.85	2	5,564	0.04%
2020/09/21	0	0.00	10	16.90	16.95	-10	5,596	-0.18%
2020/09/18	20	17.19	8	17.09	17.20	12	5,687	0.21%
2020/09/17	65	17.51	44	17.68	17.35	21	5,609	0.37%
2020/09/16	0	0.00	12	16.83	16.85	-12	5,152	-0.23%
2020/09/15	1.2	16.68	1	16.70	16.55	0.2	5,115	0.00%
2020/09/11	7	16.46	0	0.00	16.15	7	5,076	0.14%
2020/09/10	7	16.33	1	16.30	16.30	6	5,176	0.12%
2020/09/09	5	16.40	0	0.00	16.50	5	5,196	0.10%
2020/09/08	4	16.63	6	16.68	16.60	-2	5,279	-0.04%
2020/09/07	139	17.14	77	16.70	17.00	62	5,223	1.19%	大買/
2020/09/03	15	16.05	7	16.18	16.05	8	4,812	0.17%
2020/09/02	2	15.85	0	0.00	15.90	2	4,800	0.04%
2020/08/31	4	16.08	0	0.00	16.00	4	4,794	0.08%
2020/08/28	24	16.59	14	16.58	16.45	10	4,761	0.21%
2020/08/27	2	16.05	0	0.00	15.70	2	4,694	0.04%
2020/08/24	0	0.00	1	15.70	15.60	-1	4,696	-0.02%
2020/08/20	5	15.50	5	15.55	15.50	0	4,683	0.00%
2020/08/19	5	16.55	0	0.00	16.30	5	4,691	0.11%
2020/08/18	0	0.00	2	16.50	16.45	-2	4,676	-0.04%
2020/08/17	3	16.55	1	16.60	16.55	2	4,670	0.04%
2020/08/14	9	16.52	1	16.45	16.75	8	4,651	0.17%
2020/08/13	0	0.00	1	16.35	16.25	-1	4,597	-0.02%
2020/08/12	1	16.50	0	0.00	16.35	1	4,591	0.02%
2020/08/11	6	16.59	3	16.92	16.55	3	4,574	0.07%
2020/08/10	15	16.89	9	17.18	17.35	6	4,510	0.13%
2020/08/07	0	0.00	3	16.62	16.50	-3	4,278	-0.07%
2020/08/06	3	17.05	0	0.00	16.65	3	4,270	0.07%
2020/08/05	2	16.40	5.1	16.61	16.40	-3.1	4,287	-0.07%
2020/08/04	12	16.68	28	16.67	16.80	-16	4,279	-0.37%
2020/08/03	5	16.50	18	16.52	16.35	-13	4,344	-0.30%
2020/07/31	15	16.53	4	16.69	16.55	11	4,459	0.25%
2020/07/30	99	16.71	92	16.58	16.70	7	4,553	0.15%
2020/07/29	20	15.65	12	15.80	15.90	8	4,446	0.18%
2020/07/28	0	0.00	2	15.20	14.95	-2	4,429	-0.05%
2020/07/27	3	15.48	3	15.35	15.05	0	4,412	0.00%
2020/07/24	16	15.62	4	15.65	15.60	12	4,387	0.27%
2020/07/23	2	16.00	3	16.05	16.05	-1	4,356	-0.02%
2020/07/22	10	16.39	11	16.38	16.35	-1	4,338	-0.02%
2020/07/21	2	16.15	0	0.00	16.10	2	4,315	0.05%
2020/07/20	8	16.05	3	15.70	16.10	5	4,284	0.12%
2020/07/17	13	16.17	15	16.35	16.15	-2	4,238	-0.05%
2020/07/15	2	17.30	8	17.01	16.80	-6	4,128	-0.15%
2020/07/14	15	17.25	16	17.38	17.25	-1	4,078	-0.02%
2020/07/13	14	17.32	18	17.52	17.30	-4	4,037	-0.10%
2020/07/10	26	17.78	30	17.61	17.90	-4	3,988	-0.10%
2020/07/09	38	18.49	29	18.31	18.00	9	3,821	0.24%
2020/07/08	81	18.13	25	17.81	18.90	56	3,615	1.55%
2020/07/07	15	17.95	19	17.39	17.40	-4	3,313	-0.12%
2020/07/06	73	17.91	40.2	17.96	18.20	32.8	3,151	1.04%
2020/07/03	11	16.67	1.1	16.90	16.90	9.9	2,584	0.38%
2020/07/02	11	15.40	22	15.20	15.40	-11	2,407	-0.46%
2020/07/01	1	14.65	0	0.00	14.65	1	2,267	0.04%
2020/06/30	2	14.75	10	14.95	14.75	-8	2,254	-0.36%
2020/06/29	20	14.93	3	15.00	14.90	17	2,200	0.77%
2020/06/23	1	14.55	0	0.00	14.55	1	2,159	0.05%
2020/06/22	1	14.55	7	14.55	14.55	-6	2,149	-0.28%
2020/06/19	19	14.71	0.2	14.85	14.50	18.8	2,149	0.87%
2020/06/17	1	15.30	15	15.20	15.10	-14	2,091	-0.67%
2020/06/16	1	14.85	0	0.00	14.85	1	1,979	0.05%
2020/06/15	2	15.00	1	14.30	15.15	1	1,969	0.05%
2020/06/12	1	14.20	2	14.10	14.20	-1	1,884	-0.05%
2020/06/08	2	14.83	1	14.90	14.75	1	1,936	0.05%
2020/06/05	1	14.85	0	0.00	14.85	1	1,942	0.05%
2020/06/01	3	14.33	1	14.30	14.40	2	2,201	0.09%
2020/05/29	2	14.48	6	14.75	14.10	-4	2,187	-0.18%
2020/05/28	2	14.88	1	14.95	14.75	1	2,166	0.05%
2020/05/27	3	14.90	1	14.90	14.90	2	2,161	0.09%
2020/05/26	1	15.35	1	14.95	15.05	0	2,154	0.00%
2020/05/22	9	14.83	18	14.50	14.45	-9	2,077	-0.43%
2020/05/21	12	14.93	1	14.95	14.80	11	2,061	0.53%
2020/05/19	3	14.85	0	0.00	14.80	3	2,046	0.15%
2020/05/18	1	14.80	2	14.80	14.80	-1	2,041	-0.05%
2020/05/15	3	14.93	1	15.30	14.80	2	2,032	0.10%
2020/05/14	2	15.10	1	15.45	15.05	1	2,016	0.05%
2020/05/13	1	15.70	2	15.40	15.30	-1	1,992	-0.05%
2020/05/12	29	15.99	27	15.78	15.80	2	1,949	0.10%
2020/05/11	33	15.01	1	15.10	15.00	32	1,823	1.75%
2020/05/08	11	16.25	27	16.04	15.35	-16	1,789	-0.89%
2020/05/07	82	15.80	92	15.93	16.30	-10	1,647	-0.61%
2020/05/06	1	15.70	9.2	15.65	15.40	-8.2	1,500	-0.54%
2020/05/05	15	15.09	2	15.40	15.60	13	1,345	0.97%
2020/05/04	1	14.20	0	0.00	14.20	1	1,231	0.08%
2020/04/30	1	14.10	5	14.10	14.10	-4	1,190	-0.34%
2020/04/29	19	13.70	0	0.00	13.80	19	1,189	1.60%
2020/04/28	2	13.55	2	13.45	13.60	0	1,180	0.00%
2020/04/27	4	13.45	3	13.55	13.50	1	1,187	0.08%
2020/04/24	3	13.45	5	13.35	13.35	-2	1,177	-0.17%
2020/04/23	0	0.00	2	13.03	13.10	-2	1,154	-0.17%
2020/04/22	1	12.90	0	0.00	12.90	1	1,152	0.09%
2020/04/21	3	13.03	0	0.00	12.70	3	1,147	0.26%
2020/04/20	1	13.15	2	13.25	13.15	-1	1,141	-0.09%
2020/04/17	10	13.41	0	0.00	13.15	10	1,140	0.88%
2020/04/16	4	13.43	12	13.35	13.30	-8	1,128	-0.71%
2020/04/15	10	13.30	0	0.00	13.65	10	1,115	0.90%
2020/04/14	2	13.10	0	0.00	13.15	2	1,095	0.18%
2020/04/10	3	13.05	0	0.00	13.00	3	1,083	0.28%
2020/04/09	2	13.10	3	13.15	13.10	-1	1,080	-0.09%
2020/04/08	8	12.93	6	12.97	12.95	2	1,072	0.19%
2020/04/07	17	13.10	3	13.35	12.95	14	1,062	1.32%
2020/04/06	9	12.43	14	12.44	12.55	-5	1,008	-0.50%
2020/04/01	2	12.25	4	12.20	12.20	-2	996	-0.20%
2020/03/31	4	12.30	0	0.00	12.15	4	990	0.40%
2020/03/30	14	12.29	0	0.00	12.35	14	980	1.43%
2020/03/27	32	12.65	30	12.68	12.75	2	957	0.21%
2020/03/26	1	11.10	16	11.38	11.60	-15	876	-1.71%
2020/03/25	2	11.43	3	11.75	11.50	-1	868	-0.12%
2020/03/24	20	10.85	0	0.00	10.85	20	853	2.34%
2020/03/23	2	10.60	2	10.55	10.50	0	847	0.00%
2020/03/20	2	11.28	1	11.45	11.25	1	839	0.12%
2020/03/19	4	11.06	16	10.91	10.80	-12	825	-1.45%
2020/03/18	3	12.40	0	0.00	11.90	3	791	0.38%
2020/03/17	1	12.60	12	12.62	12.60	-11	768	-1.43%
2020/03/16	4	13.36	1	13.70	13.25	3	759	0.40%
2020/03/13	4	13.31	105	13.34	13.50	-101	747	-13.51%	大賣/鉅額交易
2020/03/12	7	14.68	23	14.88	14.50	-16	710	-2.25%
2020/03/11	11	15.62	11	15.62	15.50	0	676	0.00%
2020/03/10	84	16.40	61	16.82	15.80	23	653	3.52%
2020/03/09	3	16.20	22	15.80	16.50	-19	448	-4.24%
2020/03/05	0	0.00	1	14.85	14.85	-1	347	-0.29%
2020/03/04	1	14.70	0.4	14.75	14.75	0.6	345	0.19%
2020/03/03	1	14.80	4	14.85	14.80	-3	345	-0.87%
2020/02/27	5	15.02	0	0.00	14.85	5	339	1.47%
2020/02/26	5	15.10	0	0.00	15.10	5	334	1.49%
2020/02/25	0	15.25	0	0.00	15.20	0	331	0.00%
2020/02/24	1	15.30	0	0.00	15.30	1	330	0.30%
2020/02/19	0	0.00	1	15.40	15.35	-1	328	-0.30%
2020/02/18	0	0.00	0.4	15.15	15.10	-0.4	322	-0.13%
2020/02/14	0	0.00	2	15.10	15.10	-2	327	-0.61%
2020/02/11	5	15.20	0	0.00	15.20	5	332	1.51%
2020/02/10	0	0.00	1	15.15	15.10	-1	333	-0.30%
2020/02/07	0	0.00	10	15.10	15.10	-10	335	-2.98%
2020/02/06	1	15.15	0	0.00	15.25	1	334	0.30%
2020/01/30	2	15.15	0	0.00	15.15	2	309	0.65%
2020/01/20	0	0.00	1	15.85	15.90	-1	298	-0.34%
2020/01/03	1	15.60	0	0.00	15.70	1	327	0.31%
2019/12/26	0	0.00	0.1	15.65	15.65	-0.1	332	-0.04%
2019/12/25	4	15.65	0	0.00	15.65	4	332	1.20%
2019/12/18	1	15.80	0	0.00	15.80	1	322	0.31%
2019/12/04	0	0.00	3	15.55	15.55	-3	314	-0.96%
2019/12/03	0	0.00	8	15.55	15.60	-8	319	-2.50%
2019/11/20	1	15.60	0	0.00	15.70	1	326	0.31%
2019/11/12	1	15.80	0	0.00	15.80	1	327	0.31%
2019/11/11	1	15.85	0	0.00	15.85	1	324	0.31%
2019/11/08	1	15.95	0	0.00	15.90	1	332	0.30%
2019/11/07	6	15.90	5	15.90	15.90	1	333	0.30%
2019/11/04	1	15.95	0	0.00	15.95	1	345	0.29%
2019/11/01	2	15.95	0	0.00	15.95	2	354	0.56%
2019/10/17	0	0.00	1.1	16.05	16.05	-1.1	371	-0.29%
2019/10/08	1	16.10	0	0.00	16.10	1	422	0.24%
2019/09/12	8	16.50	18	16.45	16.50	-10	816	-1.22%
2019/09/06	0	0.00	1	16.55	16.50	-1	825	-0.12%
2019/09/02	6	16.25	1	16.25	16.25	5	817	0.61%
2019/08/30	1	16.15	3.9	16.19	16.25	-2.9	815	-0.35%
2019/08/22	1	16.15	0	0.00	16.20	1	841	0.12%
2019/08/13	2	16.20	0	0.00	16.10	2	851	0.23%
2019/08/06	2	16.35	0	0.00	16.30	2	835	0.24%
2019/07/30	0	0.00	4	17.13	17.05	-4	803	-0.50%
2019/07/25	1	17.20	0	0.00	17.30	1	800	0.12%
2019/07/24	0	17.15	0	0.00	17.25	0	794	0.01%
2019/07/23	1	17.40	0	0.00	17.40	1	790	0.13%
2019/07/22	0	0.00	1	17.35	17.40	-1	788	-0.13%
2019/07/18	3	17.57	0	0.00	17.50	3	778	0.39%
2019/07/17	4	17.80	13	17.90	17.80	-9	765	-1.18%
2019/07/15	12	17.60	2	17.70	17.55	10	736	1.36%
2019/07/12	3	17.53	0	0.00	17.60	3	735	0.41%
2019/07/11	3	17.65	1	17.60	17.60	2	731	0.27%
2019/07/10	11	17.90	20	17.92	17.70	-9	705	-1.28%
2019/07/09	6	17.17	0	0.00	17.10	6	587	1.02%
2019/07/08	3	17.28	1	17.30	17.10	2	566	0.35%
2019/07/05	2	17.00	3	17.05	17.00	-1	551	-0.18%
2019/07/04	6	16.82	1	16.90	16.80	5	544	0.92%
2019/07/03	5	16.86	0	0.00	16.85	5	539	0.93%
2019/07/02	15	17.41	6	17.50	17.15	9	526	1.71%
2019/06/28	2	16.55	0	0.00	16.55	2	419	0.48%
2019/06/26	1	16.55	0	0.00	16.50	1	437	0.23%
2019/06/21	0	0.00	1	17.10	17.00	-1	516	-0.19%
2019/05/21	0	0.00	0.4	16.55	16.55	-0.4	559	-0.07%
2019/05/08	2	16.90	2	16.70	16.80	0	593	0.00%
2019/05/03	2	16.75	0	0.00	16.80	2	583	0.34%
2019/04/30	0	0.00	2	16.75	16.70	-2	578	-0.35%
2019/04/10	2	17.05	0	0.00	17.05	2	541	0.37%
2019/04/08	0	0.00	10	17.25	17.55	-10	525	-1.90%
2019/03/29	1	17.15	0.4	17.05	17.10	0.6	476	0.12%
2019/03/27	5	17.23	0	0.00	17.15	5	457	1.09%
2019/03/26	3	17.40	0	0.00	17.50	3	445	0.67%
2019/03/19	0	16.55	0	0.00	16.55	0	327	0.00%
2019/03/18	6	16.63	1	16.60	16.70	5	322	1.55%
2019/03/15	2	16.55	0	0.00	16.65	2	315	0.63%
2019/03/04	3	16.80	0	0.00	16.80	3	305	0.98%
2019/02/27	3	16.70	0	0.00	16.70	3	304	0.99%
2019/02/26	13	16.96	0	0.00	16.90	13	296	4.39%
2019/02/25	13	16.93	0	0.00	16.95	13	294	4.41%
2019/02/22	5	16.80	0	0.00	16.80	5	289	1.73%
2019/02/21	14	16.97	10	16.95	16.95	4	279	1.43%
2019/02/20	27	16.60	1	17.10	17.10	26	267	9.72%
2019/02/15	10	16.35	1	16.30	16.30	9	218	4.12%
2019/02/14	1	16.15	0	0.00	16.10	1	211	0.47%
2019/02/12	0	0.00	0.6	15.95	15.95	-0.6	194	-0.29%
2019/01/24	0	16.15	0	0.00	16.20	0	185	0.00%
2019/01/23	1	16.20	0	0.00	16.20	1	187	0.53%
2019/01/14	0	0.00	1	15.95	16.00	-1	214	-0.47%
2019/01/10	0	16.00	0	0.00	16.10	0	237	0.00%
2019/01/09	1	16.05	6	16.10	16.10	-5	241	-2.07%
2019/01/08	10	16.05	0	0.00	15.95	10	242	4.12%
2018/12/24	1	15.65	0	0.00	15.75	1	296	0.34%
2018/12/20	6	15.58	0	0.00	15.50	6	304	1.97%
2018/11/20	0	0.00	5	16.10	16.05	-5	420	-1.19%
2018/11/08	1	16.30	0	0.00	16.30	1	463	0.22%
2018/10/25	0	0.00	41	15.61	15.45	-41	502	-8.16%
2018/10/24	5	15.90	0	0.00	16.00	5	493	1.01%
2018/10/19	0	0.00	1	15.95	16.40	-1	487	-0.21%
2018/10/17	2	16.35	0	0.00	16.20	2	466	0.43%
2018/10/15	0	0.00	0.4	16.40	16.25	-0.4	502	-0.08%
2018/10/08	1	17.35	0	0.00	17.30	1	464	0.22%
2018/10/05	0	0.00	1	17.35	17.40	-1	463	-0.22%
2018/10/01	0	0.00	2	17.85	17.90	-2	467	-0.43%
2018/09/25	0	0.00	10	17.85	17.95	-10	490	-2.04%
2018/09/19	0.1	17.90	0	0.00	17.95	0.1	499	0.02%
2018/09/18	0.3	17.90	0	0.00	17.90	0.3	497	0.07%
2018/09/14	10	17.95	0	0.00	18.05	10	495	2.02%
2018/09/11	10	17.50	1	17.45	17.55	9	488	1.84%
2018/09/10	1	17.40	0	0.00	17.40	1	506	0.20%
2018/09/04	0	0.00	1	18.50	18.50	-1	575	-0.17%
2018/08/31	0	0.00	0.4	18.25	18.35	-0.4	599	-0.06%
2018/08/14	0	0.00	2	17.60	17.50	-2	760	-0.26%
2018/08/13	1	17.50	0	0.00	17.45	1	776	0.13%
2018/08/02	0	0.00	6	17.95	17.95	-6	912	-0.66%
2018/07/30	0	0.00	9	18.10	18.10	-9	957	-0.94%
2018/07/23	17	18.63	6	18.39	18.40	11	1,006	1.09%
2018/07/17	2	17.98	0	0.00	17.95	2	973	0.21%
2018/07/13	22	18.08	0	0.00	18.05	22	981	2.24%
2018/07/12	5	18.05	0	0.00	18.15	5	981	0.51%
2018/07/11	6	18.23	33	18.33	18.25	-27	983	-2.74%
2018/07/06	2	17.30	0	0.00	17.60	2	994	0.20%
2018/07/05	0	0.00	8	17.61	17.60	-8	992	-0.81%
2018/07/04	1	18.25	10	18.25	18.20	-9	994	-0.90%
2018/07/03	1	18.60	0	0.00	18.25	1	986	0.10%
2018/06/29	0	0.00	20	18.60	18.60	-20	976	-2.05%
2018/06/25	0	0.00	20	18.45	18.55	-20	973	-2.06%
2018/06/22	0	0.00	30	18.40	18.45	-30	973	-3.08%
2018/06/20	1	18.60	13	18.59	18.60	-12	972	-1.23%
2018/06/14	6	19.60	138	19.40	19.30	-132	976	-13.52%	大賣/鉅額交易
2018/06/13	20	19.60	59	19.56	19.60	-39	963	-4.05%
2018/06/12	0	0.00	25	19.26	19.25	-25	928	-2.69%
2018/06/11	0	0.00	2	19.10	19.10	-2	922	-0.22%
2018/06/08	0	0.00	1	19.15	19.05	-1	955	-0.10%
2018/06/07	20	19.20	1	19.20	19.05	19	926	2.05%
2018/06/06	6	18.97	16	19.02	18.95	-10	911	-1.10%
2018/06/05	0	0.00	2.2	19.10	19.10	-2.2	917	-0.24%
2018/06/04	0	0.00	9.1	19.10	19.20	-9.1	915	-0.99%
2018/06/01	33	19.82	13	19.53	19.30	20	906	2.21%
2018/05/31	1	19.00	6	19.03	19.30	-5	815	-0.61%
2018/05/30	4	18.63	1	18.80	18.65	3	788	0.38%
2018/05/29	3	18.77	0	0.00	18.80	3	782	0.38%
2018/05/28	1	19.00	1	18.90	18.85	0	790	0.00%
2018/05/25	0	0.00	2	19.00	18.85	-2	787	-0.25%
2018/05/24	20	18.78	1	18.80	18.90	19	776	2.45%
2018/05/23	1	18.75	0	0.00	18.75	1	771	0.13%
2018/05/22	2	18.85	0	0.00	18.75	2	771	0.26%
2018/05/21	0	0.00	1.3	18.91	18.90	-1.3	779	-0.17%
2018/05/18	8	18.84	113	19.00	18.90	-105	773	-13.58%	大賣/鉅額交易
2018/05/17	24	18.63	68	18.64	18.60	-44	700	-6.29%
2018/05/16	10	18.34	13.1	18.39	18.30	-3.1	676	-0.45%
2018/05/15	82	18.27	28	18.31	18.30	54	679	7.94%
2018/05/14	2	17.90	2	17.95	17.95	0	674	0.00%
2018/05/10	6	18.13	0	0.00	17.95	6	677	0.89%
2018/05/09	0	0.00	1	18.10	18.15	-1	689	-0.15%
2018/05/08	12	18.29	2	18.40	18.25	10	697	1.43%
2018/05/07	2	17.90	0	0.00	17.85	2	664	0.30%
2018/05/04	2	17.85	0	0.00	17.90	2	670	0.30%
2018/05/02	0	0.00	1	18.00	18.00	-1	699	-0.14%
2018/04/27	1	17.85	0	0.00	17.85	1	706	0.14%
2018/04/26	2	17.60	0	0.00	17.60	2	687	0.29%
2018/04/25	1	17.65	0	0.00	17.75	1	719	0.14%
2018/04/20	0	0.00	4	18.05	18.10	-4	757	-0.53%
2018/04/16	2	18.00	2	18.05	17.90	0	776	0.00%
2018/04/12	2	18.10	13	18.12	18.10	-11	811	-1.36%
2018/04/11	0	0.00	5	18.00	18.00	-5	808	-0.62%
2018/04/10	0	0.00	1	18.00	17.85	-1	838	-0.12%
2018/03/31	0	0.00	2	17.85	17.70	-2	1,010	-0.20%
2018/03/30	2	17.70	2	17.75	17.80	0	1,022	0.00%
2018/03/29	0	0.00	2	17.75	17.70	-2	1,033	-0.19%
2018/03/26	2	17.60	1	17.65	17.75	1	1,057	0.09%
2018/03/23	1	17.85	0	0.00	17.85	1	1,058	0.09%
2018/03/22	12	18.22	3	18.23	18.10	9	1,060	0.85%
2018/03/21	2	17.95	0	0.00	17.95	2	1,050	0.19%
2018/03/16	1	17.90	0	0.00	18.15	1	1,081	0.09%
2018/03/15	5	18.05	0	0.00	18.00	5	1,107	0.45%
2018/03/14	70	18.30	1	18.25	18.25	69	1,108	6.22%
2018/03/13	0	0.00	4.4	17.87	17.90	-4.4	1,071	-0.41%
2018/03/12	0	17.80	0	0.00	17.80	0	1,085	0.00%
2018/03/07	2	17.70	0	0.00	17.60	2	1,086	0.18%
2018/03/01	0	0.00	1	18.05	18.10	-1	1,098	-0.09%
2018/02/26	0	0.00	26	17.85	17.85	-26	1,085	-2.40%
2018/02/21	1	17.35	0	0.00	17.60	1	1,093	0.09%
2018/02/12	1	17.00	0	0.00	17.05	1	1,076	0.09%
2018/02/08	0	0.00	2	17.35	17.25	-2	1,064	-0.19%
2018/02/06	5	17.95	0	0.00	17.15	5	1,061	0.47%
2018/02/05	3	18.23	0	0.00	18.30	3	1,033	0.29%
2018/02/02	3	18.45	0	0.00	18.45	3	1,032	0.29%
2018/02/01	2	18.50	10	18.45	18.60	-8	1,032	-0.77%
2018/01/31	2	18.45	0	0.00	18.45	2	1,020	0.20%
2018/01/30	1	18.50	0	0.00	18.60	1	1,012	0.10%
2018/01/29	1	18.55	0	0.00	18.55	1	1,004	0.10%
2018/01/26	111	18.55	0	0.00	18.60	111	1,005	11.04%	大買/鉅額交易
2018/01/25	5	18.70	0	0.00	18.60	5	994	0.50%
2018/01/24	7	18.74	2	18.80	18.75	5	982	0.51%
2018/01/23	3	18.87	0	0.00	18.85	3	985	0.30%
2018/01/22	0	0.00	10	18.65	19.10	-10	984	-1.02%
2018/01/19	1	18.75	0.2	18.70	18.70	0.8	979	0.08%
2018/01/18	3	19.12	0	0.00	18.95	3	957	0.31%
2018/01/17	10	19.30	0	0.00	19.20	10	1,008	0.99%
2018/01/16	2	19.15	0	0.00	19.20	2	1,025	0.20%
2018/01/10	10	19.58	0	0.00	19.45	10	1,062	0.94%
2018/01/09	44	19.70	8	19.56	19.70	36	1,059	3.40%
2018/01/08	1	19.55	0	0.00	19.55	1	1,030	0.10%
2018/01/05	2	19.65	0	0.00	19.65	2	1,026	0.19%
2018/01/04	54	19.79	0	0.00	19.85	54	1,013	5.33%
2018/01/03	27	19.74	2	19.93	19.85	25	987	2.53%
2018/01/02	10	19.60	13	19.57	19.55	-3	906	-0.33%