永光 (1711)-合庫-台中券商分點個股進出

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
19.45
漲跌
▼0.35
漲幅
-1.77%
成交量
2,595張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/15	7	19.86	0	0.00	19.85	7	2,732	0.26%
2024/05/08	2	20.35	0	0.00	20.40	2	2,679	0.07%
2024/05/03	1	20.15	0	0.00	20.05	1	2,642	0.04%
2024/05/02	0	0.00	1	20.25	20.30	-1	2,626	-0.04%
2024/04/30	3	20.35	0	0.00	20.30	3	2,620	0.11%
2024/04/29	0	0.00	4	20.45	20.45	-4	2,613	-0.15%
2024/04/26	1	19.90	0	0.00	19.95	1	2,592	0.04%
2024/04/25	0	0.00	2	20.05	20.00	-2	2,587	-0.08%
2024/04/24	1	20.15	0	0.00	20.10	1	2,583	0.04%
2024/04/23	2	19.93	0	0.00	20.00	2	2,593	0.08%
2024/04/22	0	0.00	3	20.00	20.05	-3	2,604	-0.12%
2024/04/19	3	19.65	0	0.00	19.50	3	2,597	0.12%
2024/04/17	0	0.00	3	20.05	20.25	-3	2,581	-0.12%
2024/04/16	3	19.83	1	19.85	19.80	2	2,583	0.08%
2024/04/10	0	0.00	5	20.67	20.70	-5	2,563	-0.20%
2024/04/09	0	0.00	10	20.70	20.55	-10	2,556	-0.39%
2024/04/03	1	20.35	0	0.00	20.35	1	2,534	0.04%
2024/04/02	0	0.00	8	20.57	20.45	-8	2,521	-0.32%
2024/04/01	1	20.15	0	0.00	20.05	1	2,473	0.04%
2024/03/29	0	0.00	5	19.80	19.80	-5	2,455	-0.20%
2024/03/28	5	19.65	0	0.00	19.70	5	2,460	0.20%
2024/03/27	1	19.90	2	19.90	19.85	-1	2,460	-0.04%
2024/03/26	1	19.65	0	0.00	19.55	1	2,448	0.04%
2024/03/22	1	19.40	0	0.00	19.50	1	2,404	0.04%
2024/03/15	4	19.38	0	0.00	19.25	4	2,397	0.17%
2024/03/13	0	0.00	13	19.97	19.95	-13	2,368	-0.55%
2024/03/12	1	20.30	0	0.00	20.35	1	2,355	0.04%
2024/03/08	2	20.65	1	20.40	20.55	1	2,362	0.04%
2024/03/07	7	21.01	8	21.23	21.05	-1	2,349	-0.04%
2024/03/06	0	0.00	1	21.50	21.50	-1	2,305	-0.04%
2024/03/05	2	21.15	9	21.10	21.10	-7	2,254	-0.31%
2024/03/04	0	0.00	3	21.47	21.40	-3	2,199	-0.14%
2024/03/01	2	21.35	0	0.00	21.45	2	2,146	0.09%
2024/02/29	5	21.80	38	21.54	21.50	-33	2,089	-1.58%
2024/02/27	64	22.33	36	22.60	21.80	28	1,947	1.44%
2024/02/26	1	20.55	4	21.70	21.70	-3	1,086	-0.28%
2024/02/23	0	0.00	0.1	19.95	19.75	-0.1	943	-0.01%
2024/02/21	1	19.90	0	0.00	19.85	1	948	0.11%
2024/02/19	4	20.00	0	0.00	19.95	4	944	0.42%
2024/02/16	1	19.20	1	19.30	20.00	0	882	0.00%
2024/02/05	0	0.00	4	18.60	18.60	-4	806	-0.50%
2024/02/02	0	0.00	2	18.70	18.70	-2	811	-0.25%
2024/01/24	1	19.05	1	19.00	19.00	0	847	0.00%
2024/01/19	0	0.00	1	18.60	18.60	-1	869	-0.12%
2024/01/18	0	0.00	3	18.50	18.45	-3	893	-0.34%
2024/01/15	1	18.95	0	0.00	18.90	1	1,261	0.08%
2024/01/12	1	19.00	1	19.05	18.95	0	1,280	0.00%
2024/01/10	1	18.95	0	0.00	18.95	1	1,384	0.07%
2024/01/09	2	19.25	0	0.00	19.20	2	1,366	0.15%
2023/12/27	1	19.60	0	0.00	19.60	1	1,365	0.07%
2023/12/19	0	0.00	1	19.75	19.85	-1	1,421	-0.07%
2023/12/18	1	20.10	1	20.25	19.85	0	1,421	0.00%
2023/12/15	1	20.10	1	19.95	20.10	0	1,415	0.00%
2023/12/14	2	19.83	6	19.88	19.85	-4	1,412	-0.28%
2023/12/13	0	0.00	15	19.70	19.70	-15	1,417	-1.06%
2023/12/12	1	19.75	0	0.00	19.75	1	1,420	0.07%
2023/12/06	5	20.70	0	0.00	20.50	5	1,398	0.36%
2023/12/05	1	20.85	1	20.85	20.80	0	1,386	0.00%
2023/12/04	0	0.00	5	20.70	20.85	-5	1,368	-0.37%
2023/12/01	0	0.00	2	20.65	20.50	-2	1,332	-0.15%
2023/11/30	1	20.50	0	0.00	20.45	1	1,326	0.08%
2023/11/29	10	20.25	11	20.25	20.35	-1	1,312	-0.08%
2023/11/28	1	20.30	3	20.30	20.35	-2	1,319	-0.15%
2023/11/22	1	20.15	0	0.00	20.05	1	1,291	0.08%
2023/11/20	2	19.80	0	0.00	19.80	2	1,269	0.16%
2023/11/15	0	0.00	1	19.65	19.65	-1	1,249	-0.08%
2023/10/26	9	19.86	9	19.85	19.65	0	1,465	0.00%
2023/10/25	0	0.00	6	20.15	20.10	-6	1,468	-0.41%
2023/10/24	65.1	19.78	59	20.08	19.75	6.1	1,470	0.41%
2023/10/23	62	20.03	59	20.40	20.00	3	1,406	0.21%
2023/10/18	5	18.80	0	0.00	18.70	5	1,167	0.43%
2023/10/11	0	0.00	1	19.20	19.15	-1	1,946	-0.05%
2023/10/05	0	0.00	3	19.03	19.05	-3	1,982	-0.15%
2023/09/21	1	19.35	0	0.00	19.40	1	2,341	0.04%
2023/09/18	0	0.00	11	19.79	19.85	-11	2,716	-0.40%
2023/09/14	0	0.00	0.5	19.70	19.80	-0.5	2,762	-0.02%
2023/09/05	1	19.90	5	19.90	19.95	-4	2,956	-0.14%
2023/08/31	0.1	19.30	1	19.35	19.25	-0.9	3,126	-0.03%
2023/08/30	0	0.00	0	19.35	19.40	0	3,573	0.00%
2023/08/29	1.1	19.14	0	0.00	19.20	1.1	3,624	0.03%
2023/08/23	1	19.10	2	19.15	19.15	-1	3,725	-0.03%
2023/08/17	1	19.35	0	0.00	19.30	1	3,824	0.03%
2023/08/16	0	20.00	0	0.00	19.15	0	3,844	0.00%
2023/08/04	0	0.00	5	20.89	20.90	-5	4,222	-0.12%
2023/08/02	1	21.35	1	21.00	20.95	0	4,296	0.00%
2023/08/01	0	0.00	2	21.10	20.90	-2	4,310	-0.05%
2023/07/25	0	0.00	1	20.80	20.70	-1	5,177	-0.02%
2023/07/24	0	0.00	2	20.85	20.75	-2	6,834	-0.03%
2023/07/21	1	21.60	0	0.00	21.55	1	7,246	0.01%
2023/07/20	2	21.30	1	21.20	21.25	1	7,367	0.01%
2023/07/19	4	21.19	0	0.00	20.95	4	7,618	0.05%
2023/07/18	19	22.36	11	22.05	21.50	8	7,821	0.10%
2023/07/17	13	22.00	20	21.81	21.90	-7	7,546	-0.09%
2023/07/14	0	0.00	1	20.50	20.45	-1	7,312	-0.01%
2023/07/13	0	0.00	0	20.50	20.40	0	7,311	0.00%
2023/07/12	2	20.73	2	20.78	20.60	0	7,307	0.00%
2023/07/11	4	20.70	0	0.00	21.05	4	7,298	0.05%
2023/07/10	13	21.01	13	21.45	20.80	0	7,266	0.00%
2023/07/07	2	21.13	1	20.70	20.65	1	7,163	0.01%
2023/07/06	0	0.00	2	21.70	21.55	-2	7,114	-0.03%
2023/07/05	1	21.70	1	21.65	21.50	0	7,064	0.00%
2023/07/04	1	21.90	0	0.00	21.65	1	7,046	0.01%
2023/07/03	2	21.90	4	22.01	21.95	-2	7,015	-0.03%
2023/06/30	1	21.75	0	0.00	21.80	1	6,959	0.01%
2023/06/29	5	21.50	1	21.70	21.50	4	6,929	0.06%
2023/06/28	4	21.91	3	21.75	21.85	1	6,861	0.01%
2023/06/27	7	21.65	2	21.93	21.50	5	6,808	0.07%
2023/06/26	1	21.65	15	21.59	21.40	-14	6,616	-0.21%
2023/06/21	3	21.35	0	0.00	21.05	3	6,495	0.05%
2023/06/20	0	0.00	2	20.90	20.90	-2	6,447	-0.03%
2023/06/16	10	20.86	9	21.08	20.70	1	6,415	0.02%
2023/06/15	1	20.55	1	20.60	20.60	0	6,362	0.00%
2023/06/14	0	0.00	1	21.00	20.80	-1	6,343	-0.02%
2023/06/12	0	0.00	2	20.85	20.80	-2	6,304	-0.03%
2023/06/09	1	21.30	0	0.00	21.25	1	6,278	0.02%
2023/06/08	1	21.50	0	0.00	21.20	1	6,247	0.02%
2023/06/07	2	21.68	0	0.00	21.50	2	6,224	0.03%
2023/06/06	39	21.77	62	21.55	21.55	-23	6,190	-0.37%
2023/06/05	41	22.47	44	21.89	22.15	-3	6,085	-0.05%
2023/06/02	1	20.60	3	20.55	20.80	-2	5,651	-0.04%
2023/06/01	3	20.65	8	20.36	20.60	-5	5,615	-0.09%
2023/05/31	1	20.15	0	0.00	20.15	1	5,545	0.02%
2023/05/26	3	20.12	1	20.15	20.05	2	5,521	0.04%
2023/05/24	2	20.48	2	20.65	20.55	0	5,462	0.00%
2023/05/23	2	20.65	0	0.00	20.55	2	5,438	0.04%
2023/05/22	2	20.53	1	20.50	20.60	1	5,436	0.02%
2023/05/19	7	20.88	4	21.09	20.65	3	5,408	0.06%
2023/05/18	6	20.48	0	0.00	20.45	6	5,210	0.12%
2023/05/17	5	20.80	5	20.60	20.45	0	5,186	0.00%
2023/05/16	3	20.55	3	20.92	20.55	0	5,147	0.00%
2023/05/15	2	20.10	0	0.00	20.05	2	5,026	0.04%
2023/05/12	1	20.65	7	20.39	20.15	-6	5,019	-0.12%
2023/05/11	1	20.65	7	20.39	20.00	-6	5,000	-0.12%
2023/05/09	2	21.23	12	21.04	20.75	-10	4,903	-0.20%
2023/05/08	0	0.00	2	21.35	21.40	-2	4,817	-0.04%
2023/05/05	10	21.76	14	21.61	21.50	-4	4,753	-0.08%
2023/05/04	1	21.95	6.2	21.91	21.80	-5.2	4,692	-0.11%
2023/05/03	7	22.34	9	21.93	21.75	-2	4,578	-0.04%
2023/05/02	19	22.19	9	22.34	22.40	10	4,374	0.23%
2023/04/28	43	22.25	17	22.18	21.90	26	4,148	0.63%
2023/04/27	94.3	23.21	54	22.96	22.60	40.3	3,785	1.06%
2023/04/26	7	19.87	18	20.87	22.10	-11	2,108	-0.52%
2023/04/25	9	20.38	6	19.93	20.10	3	1,652	0.18%
2023/04/24	4	20.76	29	20.78	20.80	-25	1,462	-1.71%
2023/04/21	27	20.17	2	20.08	19.85	25	1,154	2.17%
2023/04/20	2	19.43	5	19.54	19.35	-3	877	-0.34%
2023/04/19	1	19.15	0	0.00	19.05	1	765	0.13%
2023/04/18	1	19.10	1	19.15	19.10	0	736	0.00%
2023/04/14	0	0.00	2	19.05	18.95	-2	699	-0.29%
2023/04/10	20	18.85	0	0.00	18.80	20	711	2.81%
2023/03/30	1	18.65	0	0.00	18.75	1	857	0.12%
2023/03/28	1	18.80	0	0.00	18.80	1	901	0.11%
2023/03/21	0	0.00	1	18.55	18.55	-1	1,315	-0.08%
2023/03/20	0	0.00	1	18.35	18.35	-1	1,320	-0.08%
2023/03/17	2	18.35	0	0.00	18.35	2	1,323	0.15%
2023/03/03	0	0.00	1	19.00	19.00	-1	1,611	-0.06%
2023/03/02	1	18.80	0	0.00	18.85	1	1,607	0.06%
2023/02/14	0	0.00	1	18.85	18.80	-1	1,614	-0.06%
2023/02/13	1	18.60	0	0.00	18.85	1	1,628	0.06%
2023/02/03	0	0.00	10	19.15	19.20	-10	1,610	-0.62%
2023/02/02	4	19.15	0	0.00	19.20	4	1,601	0.25%
2023/02/01	0	0.00	6	18.93	19.00	-6	1,582	-0.38%
2023/01/03	4	18.45	0	0.00	18.40	4	1,669	0.24%
2022/12/30	1	18.65	0	0.00	18.50	1	1,671	0.06%
2022/12/29	0	0.00	1	18.50	18.70	-1	1,667	-0.06%
2022/12/26	14	19.18	8	19.29	19.20	6	1,635	0.37%
2022/12/22	0	0.00	3	18.52	18.60	-3	1,543	-0.19%
2022/12/16	1	19.50	0	0.00	19.25	1	1,538	0.06%
2022/12/15	0	0.00	7	19.69	19.60	-7	1,522	-0.46%
2022/12/14	17	20.41	14	20.31	19.95	3	1,481	0.20%
2022/12/13	3	19.30	30	18.72	19.55	-27	1,270	-2.13%
2022/12/12	0	0.00	1	18.45	18.40	-1	1,152	-0.09%
2022/12/09	0	0.00	59	18.52	18.45	-59	1,152	-5.12%
2022/12/08	0	0.00	40	18.43	18.50	-40	1,151	-3.47%
2022/12/07	1	18.20	75	18.33	18.30	-74	1,147	-6.45%
2022/12/06	5	18.55	5	18.75	18.40	0	1,140	0.00%
2022/12/05	42	18.95	3	18.83	18.80	39	1,132	3.44%
2022/12/02	69	18.75	19	18.70	18.90	50	1,119	4.47%
2022/12/01	7	19.45	0	0.00	18.90	7	1,103	0.63%
2022/11/30	11	19.32	2	19.53	19.10	9	1,008	0.89%
2022/11/24	10	18.10	0	0.00	18.05	10	837	1.19%
2022/11/23	30	17.95	0	0.00	17.95	30	842	3.56%
2022/11/11	21	17.80	1	17.75	17.80	20	1,219	1.64%
2022/11/08	20	17.83	1	17.85	17.60	19	1,272	1.49%
2022/11/07	20	17.78	0	0.00	17.75	20	1,295	1.54%
2022/11/02	0.1	17.55	0	0.00	17.65	0.1	1,360	0.01%
2022/10/31	0	0.00	0	18.20	17.35	0	1,392	0.00%
2022/10/20	0	0.00	1	17.05	17.70	-1	1,621	-0.06%
2022/10/19	1	17.20	0	0.00	17.15	1	1,615	0.06%
2022/10/14	1	16.65	8	17.21	17.20	-7	1,915	-0.37%
2022/10/13	6	16.51	3	16.90	16.40	3	1,938	0.15%
2022/10/11	0.1	17.30	0	0.00	17.30	0.1	2,017	0.00%
2022/10/06	1	18.35	0	0.00	18.35	1	2,014	0.05%
2022/10/03	0	0.00	3	18.12	18.10	-3	2,103	-0.14%
2022/09/30	2	17.80	0	0.00	18.10	2	2,123	0.09%
2022/09/28	1	18.00	0	0.00	17.80	1	2,210	0.05%
2022/09/27	0	0.00	0.3	18.45	18.70	-0.3	2,224	-0.01%
2022/09/26	5	18.48	0	0.00	18.35	5	2,241	0.22%
2022/09/22	7	19.51	0	0.00	19.55	7	2,284	0.31%
2022/09/06	2	19.80	0	0.00	19.95	2	2,471	0.08%
2022/09/01	0	0.00	1	20.70	20.75	-1	2,513	-0.04%
2022/08/31	3	21.00	3	21.07	21.15	0	2,513	0.00%
2022/08/29	4	20.60	0	0.00	20.65	4	2,559	0.16%
2022/08/25	0	0.00	2	21.25	21.30	-2	2,845	-0.07%
2022/08/23	13	21.11	14	21.27	20.65	-1	2,804	-0.04%
2022/08/19	1	21.30	2	21.35	20.90	-1	2,646	-0.04%
2022/08/18	0	0.00	62	20.66	20.80	-62	2,602	-2.38%
2022/08/17	2	20.85	0	0.00	20.85	2	2,602	0.08%
2022/08/16	0	0.00	0.2	20.70	20.55	-0.2	2,595	-0.01%
2022/08/12	1.2	20.33	1	20.35	20.30	0.2	2,612	0.01%
2022/08/11	1	20.20	0	0.00	20.25	1	2,608	0.04%
2022/08/08	0	0.00	1	19.50	19.65	-1	2,627	-0.04%
2022/08/04	1	19.15	0	0.00	19.15	1	2,653	0.04%
2022/08/03	1	19.45	0	0.00	19.40	1	2,658	0.04%
2022/08/02	2	19.50	0	0.00	19.55	2	2,694	0.07%
2022/08/01	1	20.60	5	20.39	20.35	-4	2,659	-0.15%
2022/07/29	0	0.00	2	19.70	19.95	-2	2,599	-0.08%
2022/07/28	1	19.45	0	0.00	19.50	1	2,659	0.04%
2022/07/25	4	19.90	0	0.00	19.70	4	2,734	0.15%
2022/07/22	3	20.78	2	20.68	20.60	1	2,787	0.04%
2022/07/20	0	0.00	4	19.69	19.55	-4	2,707	-0.15%
2022/07/19	65	19.62	0	0.00	19.45	65	2,768	2.35%
2022/07/18	0	0.00	1	19.10	19.30	-1	2,751	-0.04%
2022/07/14	1	18.95	1	18.65	18.90	0	2,827	0.00%
2022/07/13	0	0.00	0.1	18.95	18.85	-0.1	3,067	0.00%
2022/07/12	1	18.00	3	17.90	17.90	-2	3,079	-0.06%
2022/07/11	3	19.05	0	0.00	19.00	3	3,127	0.10%
2022/07/08	1	19.30	0	0.00	19.00	1	3,143	0.03%
2022/07/06	5	19.25	3	18.40	18.40	2	3,242	0.06%
2022/07/01	0	0.00	2	19.20	18.70	-2	3,588	-0.06%
2022/06/29	0	0.00	9	20.10	20.15	-9	3,610	-0.25%
2022/06/22	0	0.00	6	20.21	20.10	-6	5,224	-0.11%
2022/06/21	0	0.00	0.3	20.97	21.10	-0.3	5,796	-0.01%
2022/06/16	0	0.00	2	22.20	21.50	-2	6,472	-0.03%
2022/06/15	0	0.00	12	22.62	22.40	-12	6,615	-0.18%
2022/06/13	0	0.00	2	22.85	22.75	-2	6,744	-0.03%
2022/06/07	21	23.23	0	0.00	23.10	21	7,311	0.29%
2022/06/06	2	23.60	1	23.65	23.60	1	7,311	0.01%
2022/06/02	5	24.85	0	0.00	24.30	5	7,319	0.07%
2022/06/01	0	0.00	1	24.20	24.00	-1	7,129	-0.01%
2022/05/31	0	0.00	14	24.00	23.95	-14	7,160	-0.20%
2022/05/30	0	0.00	3	24.10	23.85	-3	7,268	-0.04%
2022/05/23	1	23.90	0	0.00	23.65	1	7,612	0.01%
2022/05/19	0	0.00	0.3	23.37	23.65	-0.3	7,647	0.00%
2022/05/17	0	0.00	0.2	23.30	23.35	-0.2	7,720	0.00%
2022/05/13	0	0.00	6.2	22.55	22.70	-6.2	8,180	-0.08%
2022/05/12	0	0.00	3	22.40	21.90	-3	8,200	-0.04%
2022/05/09	4	22.85	0	0.00	22.60	4	8,386	0.05%
2022/05/06	0	0.00	5	22.75	23.45	-5	8,390	-0.06%
2022/05/05	6	23.66	13	23.52	23.40	-7	8,392	-0.08%
2022/05/04	10	23.25	40	23.30	23.25	-30	8,354	-0.36%
2022/05/03	0	0.00	1	22.70	22.85	-1	8,346	-0.01%
2022/04/29	2	23.28	2	22.83	22.80	0	8,387	0.00%
2022/04/28	1	23.05	0	0.00	22.55	1	8,415	0.01%
2022/04/27	1	21.50	0	0.00	22.10	1	8,325	0.01%
2022/04/26	2	22.80	1	22.85	22.70	1	8,264	0.01%
2022/04/25	40	23.15	7	23.39	23.35	33	8,237	0.40%
2022/04/22	0	0.00	17	24.29	24.20	-17	8,198	-0.21%
2022/04/21	0	0.00	2	24.35	24.35	-2	8,264	-0.02%
2022/04/20	3	24.50	2	24.45	24.45	1	8,274	0.01%
2022/04/19	17	25.55	0	0.00	24.75	17	8,284	0.21%
2022/04/18	0	0.00	4	24.60	24.55	-4	8,188	-0.05%
2022/04/15	10	24.40	10	24.43	24.40	0	8,249	0.00%
2022/04/14	1	25.05	1	25.05	25.00	0	9,015	0.00%
2022/04/13	2	25.10	0	0.00	25.00	2	9,084	0.02%
2022/04/12	3	25.28	1	25.00	25.10	2	9,256	0.02%
2022/04/11	20	26.07	1	26.05	25.65	19	9,493	0.20%
2022/04/08	3.2	25.97	2	25.75	26.05	1.2	10,088	0.01%
2022/04/07	7	25.16	7	25.08	24.80	0	10,332	0.00%
2022/04/06	0	0.00	3	25.50	25.65	-3	10,941	-0.03%
2022/04/01	8	25.91	1	25.85	25.85	7	11,144	0.06%
2022/03/31	5	26.19	1	26.50	26.00	4	11,160	0.04%
2022/03/30	16	26.39	0	0.00	26.20	16	11,143	0.14%
2022/03/29	16	26.96	8	27.15	27.20	8	11,060	0.07%
2022/03/28	13.2	27.03	9	26.98	26.95	4.2	11,150	0.04%
2022/03/25	40	27.66	71	27.92	26.75	-31	11,835	-0.26%
2022/03/24	21	27.05	62	27.37	27.05	-41	11,076	-0.37%
2022/03/23	11	26.18	8	26.13	25.85	3	10,557	0.03%
2022/03/22	14	25.10	17	25.27	25.35	-3	10,241	-0.03%
2022/03/21	3.2	24.50	0	0.00	24.45	3.2	9,979	0.03%
2022/03/18	3	24.55	0	0.00	24.60	3	10,024	0.03%
2022/03/17	13	24.33	1	24.30	24.25	12	9,972	0.12%
2022/03/16	0	0.00	14	23.40	23.55	-14	9,952	-0.14%
2022/03/15	14	24.29	4	24.56	23.95	10	10,045	0.10%
2022/03/14	2	24.43	1	24.50	24.55	1	10,257	0.01%
2022/03/11	11	24.91	4	25.10	25.15	7	10,231	0.07%
2022/03/10	2	26.10	9	26.39	26.45	-7	10,033	-0.07%
2022/03/09	14	25.24	0	0.00	25.35	14	10,018	0.14%
2022/03/08	0	0.00	8	25.50	24.95	-8	10,234	-0.08%
2022/03/07	2	25.55	39	25.39	25.40	-37	10,483	-0.35%
2022/03/03	12	26.69	6	26.71	26.65	6	11,099	0.05%
2022/03/01	0	0.00	4	26.43	26.40	-4	11,391	-0.04%
2022/02/25	9.1	25.75	2	25.73	25.70	7.1	11,904	0.06%
2022/02/24	5	25.76	10	25.70	25.35	-5	13,175	-0.04%
2022/02/23	11	25.95	4	26.29	26.25	7	13,305	0.05%
2022/02/22	0	0.00	25	25.64	25.55	-25	13,413	-0.19%
2022/02/21	2	25.88	0	0.00	25.90	2	13,543	0.01%
2022/02/18	0	0.00	2	26.00	26.05	-2	13,886	-0.01%
2022/02/17	1	26.00	4	25.99	25.90	-3	14,364	-0.02%
2022/02/16	183	26.74	155	26.42	26.00	28	14,795	0.19%	大買/大賣/
2022/02/15	1	26.40	7	26.19	26.00	-6	15,392	-0.04%
2022/02/14	0	0.00	1	24.80	25.05	-1	17,292	-0.01%
2022/02/11	6	25.43	0	0.00	25.40	6	22,476	0.03%
2022/02/10	1	25.60	2	25.88	25.80	-1	24,624	0.00%
2022/02/09	7	25.09	9	25.28	25.20	-2	28,031	-0.01%
2022/02/08	2	24.90	1	24.85	24.95	1	29,989	0.00%
2022/01/26	6	23.58	6	23.56	23.55	0	31,959	0.00%
2022/01/25	5	24.05	5	23.60	23.50	0	32,328	0.00%
2022/01/24	2	23.53	0	0.00	24.00	2	32,710	0.01%
2022/01/21	6	24.48	0	24.20	24.10	6	33,228	0.02%
2022/01/19	2	24.85	1	25.00	24.70	1	34,239	0.00%
2022/01/17	4	24.96	2	24.78	25.10	2	35,774	0.01%
2022/01/14	5	24.81	4	24.50	24.60	1	36,365	0.00%
2022/01/13	6	25.70	0	0.00	25.60	6	36,954	0.02%
2022/01/12	4	25.71	3	25.82	25.70	1	37,733	0.00%
2022/01/11	10	26.31	6	26.36	25.85	4	39,278	0.01%
2022/01/10	9	26.54	2	26.80	26.55	7	41,107	0.02%
2022/01/07	25	27.55	24	27.61	26.80	1	42,968	0.00%
2022/01/06	14	27.11	10	26.85	26.90	4	47,351	0.01%
2022/01/05	57	27.56	45	26.98	27.05	12	50,667	0.02%
2022/01/04	7	27.84	42	27.86	27.80	-35	51,347	-0.07%
2022/01/03	77	28.47	90	28.61	28.40	-13	51,813	-0.03%
2021/12/30	12	27.52	12	27.49	27.25	0	53,391	0.00%
2021/12/29	33	27.62	61.2	27.71	27.80	-28.2	55,223	-0.05%
2021/12/28	14	26.83	28	26.85	26.45	-14	55,862	-0.03%
2021/12/27	2	26.18	11	26.05	26.10	-9	56,202	-0.02%
2021/12/24	21	26.35	0	0.00	26.20	21	56,794	0.04%
2021/12/23	11	26.46	0	0.00	26.25	11	57,389	0.02%
2021/12/22	37.2	26.92	12.2	26.84	26.55	25	58,185	0.04%
2021/12/21	73.2	27.43	62	27.71	26.95	11.2	58,736	0.02%
2021/12/20	0	0.00	10	26.05	26.05	-10	59,223	-0.02%
2021/12/17	2	25.93	1	25.95	25.85	1	60,496	0.00%
2021/12/16	0	0.00	3	26.03	25.90	-3	63,107	0.00%
2021/12/15	3	25.95	3	26.02	26.00	0	66,271	0.00%
2021/12/14	1	25.75	2	26.00	25.75	-1	68,540	0.00%
2021/12/13	30	26.32	5	26.34	26.20	25	74,535	0.03%
2021/12/10	1	26.60	10	26.62	26.70	-9	79,396	-0.01%
2021/12/09	11	26.90	2	26.90	26.90	9	82,430	0.01%
2021/12/08	13	27.13	25	27.22	27.00	-12	83,166	-0.01%
2021/12/07	5	26.40	1	26.30	26.20	4	83,195	0.00%
2021/12/06	2	26.15	0	0.00	26.25	2	83,431	0.00%
2021/12/03	1	26.40	1	26.15	26.15	0	83,413	0.00%
2021/12/02	14	26.16	7	26.31	25.95	7	83,574	0.01%
2021/12/01	41	26.35	32	26.17	26.45	9	83,541	0.01%
2021/11/30	70	27.17	58	27.36	25.65	12	83,240	0.01%
2021/11/29	6	25.64	11	26.16	26.25	-5	82,696	-0.01%
2021/11/26	8	26.49	4	26.99	26.25	4	82,512	0.00%
2021/11/25	16	27.65	35	27.84	27.50	-19	82,250	-0.02%
2021/11/24	30	27.83	39.4	28.34	27.55	-9.4	82,039	-0.01%
2021/11/23	83.4	28.58	43	28.70	27.50	40.4	81,430	0.05%
2021/11/22	10	27.29	247	27.42	27.40	-237	80,087	-0.30%	大賣/鉅額交易
2021/11/19	15	27.41	3	27.68	27.45	12	79,897	0.02%
2021/11/18	2	27.55	16	27.75	27.55	-14	79,704	-0.02%
2021/11/17	16	28.34	12	27.90	28.10	4	79,529	0.01%
2021/11/16	45	27.92	16	27.91	27.60	29	79,154	0.04%
2021/11/15	24	28.23	2	28.05	28.05	22	78,644	0.03%
2021/11/12	42	28.26	42	28.10	28.00	0	78,156	0.00%
2021/11/11	56	29.37	71.7	29.91	28.50	-15.7	77,269	-0.02%
2021/11/10	330	30.49	266.7	30.54	29.40	63.3	75,210	0.08%	大買/大賣/
2021/11/09	99.7	29.37	130.5	29.60	30.25	-30.8	70,014	-0.04%	大賣/
2021/11/08	434	28.61	363.3	29.64	27.50	70.8	67,813	0.10%	大買/大賣/
2021/11/05	52	27.89	82.5	28.30	29.35	-30.5	64,287	-0.05%
2021/11/04	45.5	27.01	76	27.02	26.70	-30.5	62,279	-0.05%
2021/11/03	5	25.14	25	25.27	25.50	-20	60,492	-0.03%
2021/11/02	43	25.64	9	25.48	25.15	34	60,320	0.06%
2021/11/01	22	25.85	19	26.04	25.90	3	59,938	0.01%
2021/10/29	37	25.94	129	26.19	25.55	-92	59,519	-0.15%	大賣/
2021/10/28	137.5	25.89	4	25.83	25.75	133.5	58,959	0.23%	大買/鉅額交易
2021/10/27	21	26.11	44	26.42	26.70	-23	58,539	-0.04%
2021/10/26	21	26.15	17	26.55	25.70	4	57,946	0.01%
2021/10/25	19	26.27	36	25.90	26.55	-17	57,313	-0.03%
2021/10/22	26	25.20	14	26.38	25.00	12	56,587	0.02%
2021/10/21	17	26.32	70	26.03	26.40	-53	56,060	-0.09%
2021/10/20	67	26.14	37	26.52	26.55	30	55,710	0.05%
2021/10/19	50	26.20	30	26.55	26.50	20	54,907	0.04%
2021/10/18	76	26.90	89.5	26.95	27.05	-13.5	53,352	-0.03%
2021/10/15	25.5	26.01	62	25.94	26.50	-36.5	51,471	-0.07%
2021/10/14	337	26.79	319	26.62	25.05	18	49,597	0.04%	大買/大賣/
2021/10/13	333	27.18	346.5	27.09	26.75	-13.5	44,426	-0.03%	大買/大賣/
2021/10/12	71	25.75	121	25.83	25.85	-50	41,091	-0.12%	大賣/
2021/10/08	102	25.55	202	25.79	25.30	-100	40,340	-0.25%	大買/大賣/
2021/10/07	392.2	25.61	230.2	26.31	26.00	162	40,104	0.40%	大買/大賣/鉅額交易
2021/10/06	125	26.02	201	25.95	26.00	-76	37,875	-0.20%	大買/大賣/
2021/10/05	71	24.87	36	24.97	24.75	35	35,699	0.10%
2021/10/04	6	24.98	11	24.27	24.00	-5	34,529	-0.01%
2021/10/01	40.2	24.85	27	24.23	25.00	13.2	34,112	0.04%
2021/09/30	10	25.16	15	25.32	25.65	-5	33,557	-0.01%
2021/09/29	88	25.34	74	25.54	25.10	14	32,948	0.04%
2021/09/28	60	25.52	18	25.40	25.35	42	32,255	0.13%
2021/09/27	131	26.55	113	26.78	26.70	18	31,714	0.06%	大買/大賣/
2021/09/24	238	26.17	184	25.80	25.55	54	30,695	0.18%	大買/大賣/
2021/09/23	422.7	26.87	290	26.80	26.80	132.7	29,504	0.45%	大買/大賣/鉅額交易
2021/09/22	217.5	25.89	180	25.98	26.65	37.5	26,859	0.14%	大買/大賣/
2021/09/17	136.5	25.33	140	25.17	24.70	-3.5	23,829	-0.01%	大買/大賣/
2021/09/16	237.1	27.04	245	27.16	26.55	-7.9	21,531	-0.04%	大買/大賣/
2021/09/15	289	26.41	236	26.15	27.30	53	15,463	0.34%	大買/大賣/
2021/09/14	67	23.60	96	23.89	24.85	-29	10,511	-0.28%
2021/09/13	10	21.55	57.2	22.28	22.60	-47.2	7,434	-0.63%
2021/09/10	3	20.77	10	20.74	20.55	-7	6,594	-0.11%
2021/09/09	5	20.53	5	20.55	20.70	0	6,283	0.00%
2021/09/07	5	19.32	3	19.75	19.90	2	6,122	0.03%
2021/09/06	4	19.53	1	19.70	19.65	3	5,939	0.05%
2021/08/31	0	0.00	5	18.95	19.00	-5	6,116	-0.08%
2021/08/30	0	0.00	2	18.65	18.60	-2	6,589	-0.03%
2021/08/23	2	18.13	0	0.00	18.15	2	7,177	0.03%
2021/08/19	2	18.05	0	0.00	17.80	2	7,940	0.03%
2021/08/13	3	18.20	0	0.00	18.00	3	8,286	0.04%
2021/08/12	1	18.45	0	0.00	18.55	1	8,302	0.01%
2021/08/11	0	0.00	1	18.75	18.55	-1	8,360	-0.01%
2021/08/10	0	0.00	14	18.91	18.90	-14	8,470	-0.17%
2021/08/09	17	18.96	11.1	19.05	18.85	5.9	8,739	0.07%
2021/08/05	10	19.30	0	0.00	19.35	10	8,800	0.11%
2021/08/04	10	19.55	0	0.00	19.50	10	9,099	0.11%
2021/08/03	2	19.60	15	19.50	19.50	-13	9,144	-0.14%
2021/07/30	1	19.60	0	0.00	19.50	1	9,171	0.01%
2021/07/29	1	19.90	0	0.00	20.00	1	9,169	0.01%
2021/07/28	20	19.96	8	20.14	19.90	12	9,218	0.13%
2021/07/27	4	19.79	0	0.00	19.70	4	9,429	0.04%
2021/07/26	2	20.50	4	20.19	20.20	-2	9,810	-0.02%
2021/07/23	1	19.55	1	19.40	19.55	0	9,499	0.00%
2021/07/22	1	19.20	1	19.65	19.30	0	9,567	0.00%
2021/07/21	5	19.39	2	19.53	19.40	3	9,555	0.03%
2021/07/20	23	20.09	11	20.24	19.95	12	9,521	0.13%
2021/07/19	11	20.67	0	0.00	20.75	11	9,492	0.12%
2021/07/16	1	20.80	1	21.20	20.70	0	9,657	0.00%
2021/07/15	2	20.85	2	20.85	21.10	0	9,912	0.00%
2021/07/14	22	21.22	37	21.19	21.00	-15	10,310	-0.15%
2021/07/13	11	20.42	27	20.30	20.05	-16	9,941	-0.16%
2021/07/12	9	20.41	0	0.00	20.15	9	9,957	0.09%
2021/07/09	3	20.62	5	21.03	20.60	-2	10,059	-0.02%
2021/07/08	4	20.73	8	20.89	20.65	-4	10,556	-0.04%
2021/07/07	9	20.27	1	20.60	20.25	8	11,101	0.07%
2021/07/06	4	20.48	1	20.25	20.30	3	11,072	0.03%
2021/07/05	34	20.48	74	20.46	20.50	-40	11,062	-0.36%
2021/07/02	104	20.76	53	21.23	20.00	51	10,961	0.47%	大買/
2021/07/01	27	20.32	53	20.59	20.70	-26	10,820	-0.24%
2021/06/30	0	0.00	0.1	19.60	19.75	-0.1	10,440	0.00%
2021/06/29	0	0.00	5	19.35	19.20	-5	10,297	-0.05%
2021/06/28	14	19.55	22	19.58	19.50	-8	10,285	-0.08%
2021/06/25	1	19.25	0	0.00	19.15	1	10,116	0.01%
2021/06/24	0	0.00	5	19.30	19.20	-5	10,094	-0.05%
2021/06/22	3	18.70	0	0.00	18.85	3	10,065	0.03%
2021/06/21	5	18.65	2	18.68	18.60	3	10,192	0.03%
2021/06/18	1	19.30	0	0.00	19.10	1	10,237	0.01%
2021/06/17	2	19.30	0	0.00	19.25	2	10,263	0.02%
2021/06/16	43	19.73	30	19.95	19.40	13	10,228	0.13%
2021/06/15	0	0.00	5.6	19.29	19.55	-5.6	10,013	-0.06%
2021/06/11	17	19.81	18	19.71	19.40	-1	9,944	-0.01%
2021/06/10	5	19.15	0	0.00	19.15	5	9,738	0.05%
2021/06/09	7	19.24	1.3	19.16	19.10	5.7	9,716	0.06%
2021/06/08	5	19.66	0	0.00	19.45	5	9,688	0.05%
2021/06/07	31	20.48	21	20.29	20.25	10	9,559	0.10%
2021/06/04	0	0.00	6	19.90	19.40	-6	9,064	-0.07%
2021/06/03	6	19.99	1	19.90	19.75	5	8,983	0.06%
2021/06/02	1	19.65	39	19.58	19.45	-38	8,812	-0.43%
2021/06/01	1	19.10	0	0.00	19.20	1	8,582	0.01%
2021/05/31	2	19.15	10	19.14	19.00	-8	8,538	-0.09%
2021/05/28	26	19.26	12	19.28	19.20	14	8,458	0.17%
2021/05/27	57	19.64	33	19.75	19.60	24	8,307	0.29%
2021/05/26	10	18.00	13	18.52	19.05	-3	7,705	-0.04%
2021/05/25	2	18.05	0	0.00	17.75	2	7,550	0.03%
2021/05/21	36	17.72	36	18.00	17.80	0	7,538	0.00%
2021/05/20	0	0.00	1.2	17.35	17.25	-1.2	7,492	-0.02%
2021/05/19	2	17.30	2	17.35	17.30	0	7,612	0.00%
2021/05/18	11.2	17.47	11	17.55	17.70	0.2	7,560	0.00%
2021/05/17	11	17.11	32	16.19	18.35	-21	7,424	-0.28%
2021/05/14	2	16.93	0	0.00	16.85	2	7,130	0.03%
2021/05/13	5	17.15	0	0.00	17.05	5	7,073	0.07%
2021/05/12	50	18.65	43	19.10	17.55	7	6,988	0.10%
2021/05/11	5	18.29	0	0.00	18.00	5	6,658	0.08%
2021/05/07	1	18.55	1	18.30	18.55	0	6,563	0.00%
2021/05/06	7	18.46	6	18.48	18.20	1	6,530	0.02%
2021/05/05	11	18.56	1	18.45	18.35	10	6,467	0.15%
2021/05/04	14	19.48	0	0.00	18.90	14	6,367	0.22%
2021/05/03	1	20.40	26.3	20.63	21.00	-25.3	5,966	-0.42%
2021/04/29	0	0.00	10	19.40	19.10	-10	5,474	-0.18%
2021/04/28	0	0.00	1	19.10	19.40	-1	5,431	-0.02%
2021/04/27	1	18.95	1	19.00	19.00	0	5,363	0.00%
2021/04/26	10	19.20	15	18.98	19.05	-5	5,315	-0.09%
2021/04/23	2	18.75	0	0.00	18.80	2	5,267	0.04%
2021/04/22	31	19.85	1	19.40	19.10	30	5,222	0.57%
2021/04/21	5	20.05	14	19.96	19.85	-9	5,006	-0.18%
2021/04/20	2	19.50	5	19.71	19.90	-3	4,670	-0.06%
2021/04/19	1	19.50	26	19.04	19.30	-25	4,136	-0.60%
2021/04/16	17	19.04	14	18.91	18.90	3	3,951	0.08%
2021/04/15	8	18.87	7	18.84	18.95	1	3,828	0.03%
2021/04/14	28	18.87	50	18.60	18.40	-22	3,620	-0.61%
2021/04/13	21	18.84	12	19.09	19.40	9	3,009	0.30%
2021/04/12	0	0.00	2	17.60	17.65	-2	2,336	-0.09%
2021/04/09	0	0.00	4	17.40	17.35	-4	2,428	-0.16%
2021/04/08	1	17.60	1	17.65	17.65	0	2,400	0.00%
2021/04/07	7	17.24	22	17.26	17.60	-15	2,343	-0.64%
2021/04/06	10	17.00	0	0.00	17.00	10	2,189	0.46%
2021/03/24	0	0.00	2	17.05	16.90	-2	2,198	-0.09%
2021/03/23	4	17.15	5	17.15	17.15	-1	2,028	-0.05%
2021/03/17	1	16.40	0	0.00	16.50	1	1,926	0.05%
2021/03/16	0	0.00	1	16.50	16.40	-1	1,939	-0.05%
2021/03/15	3	16.47	0	0.00	16.45	3	1,955	0.15%
2021/03/12	0	0.00	2	16.45	16.70	-2	1,966	-0.10%
2021/03/11	2	16.40	1	16.55	16.45	1	2,032	0.05%
2021/03/10	0	0.00	1	16.45	16.40	-1	2,036	-0.05%
2021/03/08	1	16.35	0	0.00	16.35	1	2,057	0.05%
2021/03/05	1	16.40	0	0.00	16.45	1	2,079	0.05%
2021/03/04	1	16.45	1	16.55	16.55	0	2,151	0.00%
2021/03/03	0	0.00	2	16.60	16.50	-2	2,166	-0.09%
2021/03/02	3	16.58	0	0.00	16.40	3	2,173	0.14%
2021/02/26	1	16.60	2	16.75	16.75	-1	2,182	-0.05%
2021/02/25	1	16.75	0	0.00	16.70	1	2,176	0.05%
2021/02/24	2	16.70	0	0.00	16.60	2	2,179	0.09%
2021/02/22	5	16.75	1	17.20	17.25	4	2,131	0.19%
2021/02/19	2	16.93	5	17.15	16.80	-3	1,977	-0.15%
2021/02/17	1	15.60	1	15.65	15.80	0	1,878	0.00%
2021/02/05	0.1	15.45	0	0.00	15.35	0.1	1,874	0.00%
2021/02/04	0	0.00	3	15.37	15.45	-3	1,882	-0.16%
2021/02/03	1.1	15.35	0	0.00	15.35	1.1	1,921	0.06%
2021/02/02	2	15.33	0	0.00	15.30	2	1,946	0.10%
2021/01/22	5	15.70	0	0.00	15.70	5	2,013	0.25%
2021/01/21	0	0.00	1	15.80	15.75	-1	2,041	-0.05%
2021/01/18	5	15.92	7	16.13	16.10	-2	2,003	-0.10%
2021/01/15	0	0.00	2	16.33	16.15	-2	2,002	-0.10%
2021/01/11	0	0.00	1	16.65	16.65	-1	2,093	-0.05%
2021/01/06	1	16.50	0	0.00	16.50	1	2,111	0.05%
2021/01/05	1	16.90	1	17.30	16.90	0	2,074	0.00%
2021/01/04	28	17.61	9	17.41	17.50	19	2,032	0.93%
2020/12/30	11	17.39	11	17.30	17.25	0	1,835	0.00%
2020/12/29	1	17.05	15.2	17.07	17.05	-14.2	1,767	-0.80%
2020/12/28	0	0.00	15	16.90	16.85	-15	1,712	-0.88%
2020/12/11	7	16.39	10	16.15	16.25	-3	2,403	-0.12%
2020/12/10	4	16.55	1	16.65	16.50	3	2,456	0.12%
2020/12/08	0	0.00	4	17.00	16.75	-4	2,458	-0.16%
2020/12/04	2	16.60	1	16.65	16.65	1	2,387	0.04%
2020/12/03	3	16.70	0	0.00	16.60	3	2,442	0.12%
2020/12/02	0	0.00	5	16.95	16.80	-5	2,837	-0.18%
2020/12/01	1	17.05	0	0.00	17.00	1	2,833	0.04%
2020/11/30	1	16.90	29	17.00	17.20	-28	2,819	-0.99%
2020/11/27	0	0.00	3	16.65	16.80	-3	2,758	-0.11%
2020/11/26	3	16.55	0	0.00	16.55	3	2,746	0.11%
2020/11/25	0	0.00	12	16.69	16.55	-12	2,772	-0.43%
2020/11/24	3	16.55	1	16.55	16.55	2	2,842	0.07%
2020/11/20	0	0.00	0.2	16.55	16.50	-0.2	2,839	-0.01%
2020/11/18	0	0.00	0.1	16.65	16.65	-0.1	2,836	0.00%
2020/11/17	1	16.65	1	16.75	16.65	0	2,850	0.00%
2020/11/13	5	16.59	0	0.00	16.55	5	2,836	0.18%
2020/11/11	0	0.00	12	16.91	16.90	-12	2,868	-0.42%
2020/11/10	0	0.00	2	16.70	16.70	-2	2,880	-0.07%
2020/11/09	2	16.63	6	16.82	16.60	-4	2,871	-0.14%
2020/11/06	0	0.00	20	16.65	16.60	-20	2,876	-0.70%
2020/11/05	10	16.70	0	0.00	16.35	10	2,931	0.34%
2020/11/04	10	16.30	0	0.00	16.40	10	3,172	0.32%
2020/11/03	0	0.00	5	16.30	16.30	-5	3,216	-0.16%
2020/10/30	21	16.73	4	16.48	16.35	17	3,345	0.51%
2020/10/29	0	0.00	2	16.60	16.75	-2	3,387	-0.06%
2020/10/28	0	0.00	0	16.80	16.35	0	3,378	0.00%
2020/10/26	2	16.45	0	0.00	16.45	2	3,649	0.05%
2020/10/23	0	0.00	5	16.66	16.60	-5	3,702	-0.14%
2020/10/22	1	16.45	0	0.00	16.45	1	3,713	0.03%
2020/10/21	4	16.40	1	16.60	16.50	3	3,743	0.08%
2020/10/20	2	16.50	5	16.60	16.50	-3	3,767	-0.08%
2020/10/19	1	16.85	3	16.25	16.75	-2	3,780	-0.05%
2020/10/16	3	16.05	1	16.35	16.05	2	3,693	0.05%
2020/10/15	1	16.20	0	0.00	16.30	1	3,712	0.03%
2020/10/14	0	0.00	3	16.55	16.35	-3	3,749	-0.08%
2020/10/12	3	16.05	0	0.00	15.95	3	3,823	0.08%
2020/10/05	0	0.00	1	16.05	16.20	-1	4,137	-0.02%
2020/09/25	3	16.15	0	0.00	15.90	3	5,352	0.06%
2020/09/24	1	16.25	12	16.15	16.15	-11	5,549	-0.20%
2020/09/23	0	0.00	1	17.15	16.75	-1	5,646	-0.02%
2020/09/21	0	0.00	9	16.92	16.95	-9	5,596	-0.16%
2020/09/18	6	17.21	3	17.20	17.20	3	5,687	0.05%
2020/09/17	27	17.56	28	17.50	17.35	-1	5,609	-0.02%
2020/09/16	0	0.00	1	16.75	16.85	-1	5,152	-0.02%
2020/09/15	1	16.60	3	17.00	16.55	-2	5,115	-0.04%
2020/09/14	0	0.00	6	16.35	16.20	-6	5,052	-0.12%
2020/09/11	6	16.20	0	0.00	16.15	6	5,076	0.12%
2020/09/08	10	16.60	1	16.75	16.60	9	5,279	0.17%
2020/09/07	0	0.00	4	17.23	17.00	-4	5,223	-0.08%
2020/09/01	0	0.00	1	16.25	16.10	-1	4,798	-0.02%
2020/08/31	3	16.20	0	0.00	16.00	3	4,794	0.06%
2020/08/28	5	16.45	21	16.44	16.45	-16	4,761	-0.34%
2020/08/27	1	15.75	0	0.00	15.70	1	4,694	0.02%
2020/08/26	1	15.95	0	0.00	15.95	1	4,688	0.02%
2020/08/24	1	15.60	0	0.00	15.60	1	4,696	0.02%
2020/08/20	8	15.73	4	15.99	15.50	4	4,683	0.09%
2020/08/19	0	0.00	1	16.30	16.30	-1	4,691	-0.02%
2020/08/12	3	16.30	277	16.22	16.35	-274	4,591	-5.97%	大賣/鉅額交易
2020/08/11	11	16.72	0	0.00	16.55	11	4,574	0.24%
2020/08/10	285	17.19	31	16.74	17.35	254	4,510	5.63%	大買/鉅額交易
2020/08/07	7	16.68	5	16.60	16.50	2	4,278	0.05%
2020/08/06	24	16.62	13	16.67	16.65	11	4,270	0.26%
2020/08/05	32	16.45	0	0.00	16.40	32	4,287	0.75%
2020/08/04	11	16.66	11	16.75	16.80	0	4,279	0.00%
2020/08/03	31	16.37	30	16.32	16.35	1	4,344	0.02%
2020/07/31	11.1	16.63	10	16.40	16.55	1.1	4,459	0.02%
2020/07/30	46	16.67	45	16.62	16.70	1	4,553	0.02%
2020/07/29	0	0.00	22	15.51	15.90	-22	4,446	-0.49%
2020/07/28	5	15.30	20	15.25	14.95	-15	4,429	-0.34%
2020/07/27	2	15.35	1	15.10	15.05	1	4,412	0.02%
2020/07/24	2	15.75	3	15.90	15.60	-1	4,387	-0.02%
2020/07/22	12	16.38	10	16.25	16.35	2	4,338	0.05%
2020/07/21	20	16.30	20	16.15	16.10	0	4,315	0.00%
2020/07/17	20	16.70	36	16.36	16.15	-16	4,238	-0.38%
2020/07/16	20	16.97	15	16.85	16.85	5	4,164	0.12%
2020/07/15	30	17.23	20	16.80	16.80	10	4,128	0.24%
2020/07/14	10	17.50	10	17.20	17.25	0	4,078	0.00%
2020/07/13	10	17.30	6	17.36	17.30	4	4,037	0.10%
2020/07/10	35	17.24	77	17.71	17.90	-42	3,988	-1.05%
2020/07/09	30	18.45	1	18.80	18.00	29	3,821	0.76%
2020/07/08	79.1	17.70	30	18.08	18.90	49.1	3,615	1.36%
2020/07/07	65	17.33	53	17.40	17.40	12	3,313	0.36%
2020/07/06	30.1	18.11	10	18.09	18.20	20.1	3,151	0.64%
2020/07/03	5	16.33	26	16.70	16.90	-21	2,584	-0.81%
2020/07/02	5.1	15.39	7	14.95	15.40	-1.9	2,407	-0.08%
2020/06/30	8	14.88	2	14.75	14.75	6	2,254	0.27%
2020/06/29	5	15.00	3	15.10	14.90	2	2,200	0.09%
2020/06/23	20	14.68	3	14.65	14.55	17	2,159	0.79%
2020/06/22	1	14.65	0	0.00	14.55	1	2,149	0.05%
2020/06/19	1	14.70	0	0.00	14.50	1	2,149	0.05%
2020/06/18	1	14.85	0	0.00	14.85	1	2,118	0.05%
2020/06/17	0	0.00	7	15.31	15.10	-7	2,091	-0.33%
2020/06/16	3	14.80	0	0.00	14.85	3	1,979	0.15%
2020/06/15	3	14.95	5	14.80	15.15	-2	1,969	-0.10%
2020/06/12	5	14.10	0	0.00	14.20	5	1,884	0.27%
2020/06/09	2	14.90	5	14.90	14.85	-3	1,910	-0.16%
2020/06/02	5	14.35	0	0.00	14.40	5	2,209	0.23%
2020/05/29	0	0.00	3	14.70	14.10	-3	2,187	-0.14%
2020/05/27	5	14.95	0	0.00	14.90	5	2,161	0.23%
2020/05/26	10	15.15	19	15.25	15.05	-9	2,154	-0.42%
2020/05/25	1	14.45	0	0.00	14.55	1	2,084	0.05%
2020/05/22	5	14.85	0	0.00	14.45	5	2,077	0.24%
2020/05/21	2	14.80	0	0.00	14.80	2	2,061	0.10%
2020/05/15	5	14.80	0	0.00	14.80	5	2,032	0.25%
2020/05/12	20	15.65	0	0.00	15.80	20	1,949	1.03%
2020/05/08	27	16.05	0	0.00	15.35	27	1,789	1.51%
2020/05/07	0	0.00	4	16.00	16.30	-4	1,647	-0.24%
2020/05/06	1	15.50	5	15.95	15.40	-4	1,500	-0.27%
2020/05/05	10	14.85	10	15.60	15.60	0	1,345	0.00%
2020/05/04	12	14.56	10	14.35	14.20	2	1,231	0.16%
2020/04/15	0	0.00	3	13.30	13.65	-3	1,115	-0.27%
2020/04/13	0.1	12.85	0	0.00	12.85	0.1	1,088	0.01%
2020/04/10	2	13.20	2	13.00	13.00	0	1,083	0.00%
2020/04/07	0	0.00	2	13.40	12.95	-2	1,062	-0.19%
2020/03/27	0	0.00	1	12.75	12.75	-1	957	-0.10%
2020/03/25	0	0.00	1	11.45	11.50	-1	868	-0.12%
2020/03/23	1	10.50	0	0.00	10.50	1	847	0.12%
2020/03/19	1	10.85	0	0.00	10.80	1	825	0.12%
2020/03/18	5	12.40	1	12.60	11.90	4	791	0.51%
2020/03/16	8	13.66	8	13.40	13.25	0	759	0.00%
2020/03/12	5	14.60	2	14.70	14.50	3	710	0.42%
2020/03/10	22.6	16.17	20	16.54	15.80	2.6	653	0.40%
2020/03/09	0	0.00	10	16.50	16.50	-10	448	-2.23%
2020/03/04	5	14.70	0	0.00	14.75	5	345	1.45%
2020/02/27	5	15.00	0	0.00	14.85	5	339	1.47%
2020/02/25	0	0.00	1	15.10	15.20	-1	331	-0.30%
2020/02/21	0	0.00	5	15.45	15.45	-5	330	-1.51%
2020/02/18	1	15.10	0	0.00	15.10	1	322	0.31%
2020/02/05	6	15.05	0	0.00	15.10	6	332	1.80%
2020/02/03	1	14.70	0	0.00	14.75	1	327	0.31%
2020/01/30	0	0.00	1	15.25	15.15	-1	309	-0.32%
2020/01/06	0	0.00	1	15.60	15.60	-1	324	-0.31%
2019/12/27	5	15.65	0	0.00	15.70	5	333	1.50%
2019/12/18	0	0.00	0	15.75	15.80	0	322	0.00%
2019/12/04	5	15.60	0	0.00	15.55	5	314	1.59%
2019/11/29	2	15.68	0	0.00	15.70	2	319	0.63%
2019/11/12	3	15.75	0	0.00	15.80	3	327	0.92%
2019/11/08	0	0.00	0	15.90	15.90	0	332	0.00%
2019/10/21	0	0.00	1	15.90	16.00	-1	388	-0.26%
2019/10/18	1	15.90	0	0.00	15.85	1	394	0.25%
2019/09/09	1	16.45	0	0.00	16.50	1	824	0.12%
2019/08/26	1	16.10	0	0.00	16.00	1	836	0.12%
2019/08/16	0.1	16.20	0	0.00	16.15	0.1	863	0.01%
2019/08/13	1	16.15	0	0.00	16.10	1	851	0.12%
2019/07/17	1	17.85	0	0.00	17.80	1	765	0.13%
2019/07/11	3	17.50	0	0.00	17.60	3	731	0.41%
2019/07/10	2	17.85	2	18.08	17.70	0	705	0.00%
2019/07/03	0	0.00	20	17.05	16.85	-20	539	-3.71%
2019/07/02	30	17.45	11	17.26	17.15	19	526	3.61%
2019/06/24	1	16.65	0	0.00	16.65	1	454	0.22%
2019/06/04	0	0.00	1	17.00	17.00	-1	543	-0.18%
2019/05/20	1	16.45	0	0.00	16.45	1	563	0.18%
2019/05/17	1	16.45	0	0.00	16.45	1	567	0.18%
2019/05/08	0.1	16.70	0	0.00	16.80	0.1	593	0.02%
2019/04/02	0	0.00	1	17.20	17.10	-1	496	-0.20%
2019/04/01	2	17.00	0	0.00	16.90	2	484	0.41%
2019/03/26	0	0.00	2	17.90	17.50	-2	445	-0.45%
2019/03/25	1	17.00	1	17.05	17.00	0	373	0.00%
2019/02/27	1	16.70	0	0.00	16.70	1	304	0.33%
2019/02/22	1	16.80	0.2	16.80	16.80	0.8	289	0.28%
2019/02/20	1	17.00	5	16.95	17.10	-4	267	-1.49%
2018/12/22	0	0.00	1	15.60	15.70	-1	297	-0.34%
2018/12/06	1	15.90	0	0.00	15.90	1	355	0.28%
2018/11/19	0	0.00	10	16.15	16.15	-10	429	-2.33%
2018/11/06	0	0.00	40	15.90	15.95	-40	474	-8.43%
2018/11/02	10	15.90	0	0.00	15.95	10	475	2.10%
2018/10/29	10	15.30	0	0.00	15.30	10	499	2.00%
2018/10/26	10	15.50	0	0.00	15.50	10	501	1.99%
2018/10/24	5	16.00	0	0.00	16.00	5	493	1.01%
2018/10/19	35	16.03	0	0.00	16.40	35	487	7.18%
2018/10/18	1	16.20	0	0.00	16.15	1	467	0.21%
2018/10/16	7	16.30	0	0.00	16.35	7	499	1.40%
2018/10/11	1	16.50	0	0.00	16.05	1	493	0.20%
2018/10/05	1	17.40	3	17.40	17.40	-2	463	-0.43%
2018/10/04	1	17.80	0	0.00	17.60	1	458	0.22%
2018/09/28	0	0.00	1	17.85	17.80	-1	469	-0.21%
2018/09/27	0	0.00	1	17.85	17.85	-1	470	-0.21%
2018/09/18	0	0.00	1	18.00	17.90	-1	497	-0.20%
2018/09/03	0	0.00	5	18.50	18.50	-5	581	-0.86%
2018/08/13	2	17.45	0	0.00	17.45	2	776	0.26%
2018/08/03	3	18.00	0	0.00	18.05	3	908	0.33%
2018/07/25	0	0.00	1	18.20	18.20	-1	960	-0.10%
2018/07/23	2	18.48	3	18.48	18.40	-1	1,006	-0.10%
2018/07/20	0	0.00	3	17.80	17.95	-3	974	-0.31%
2018/07/18	2	17.83	0	0.00	17.80	2	974	0.21%
2018/07/11	1	17.75	0	0.00	18.25	1	983	0.10%
2018/07/05	5	17.80	0	0.00	17.60	5	992	0.50%
2018/06/07	3	19.10	0	0.00	19.05	3	926	0.32%
2018/06/01	25	19.68	9	19.61	19.30	16	906	1.76%
2018/05/31	0	0.00	14	18.72	19.30	-14	815	-1.72%
2018/05/30	0	0.00	2	18.60	18.65	-2	788	-0.25%
2018/05/25	5	19.10	0	0.00	18.85	5	787	0.63%
2018/05/18	2	19.15	8	18.94	18.90	-6	773	-0.78%
2018/05/17	0	0.00	2	18.70	18.60	-2	700	-0.29%
2018/05/08	0	0.00	5	18.30	18.25	-5	697	-0.72%
2018/05/07	0	0.00	1	17.90	17.85	-1	664	-0.15%
2018/04/02	1	17.70	0	0.00	17.70	1	997	0.10%
2018/03/22	3	18.25	2	18.30	18.10	1	1,060	0.09%
2018/03/01	0	0.00	2	18.10	18.10	-2	1,098	-0.18%
2018/02/23	0	0.00	4.3	17.77	17.70	-4.3	1,092	-0.40%
2018/02/22	4	17.55	0	0.00	17.55	4	1,095	0.37%
2018/02/09	2	16.85	0	0.00	17.00	2	1,069	0.19%
2018/02/07	1	17.30	0	0.00	17.30	1	1,064	0.09%
2018/02/06	12	17.78	0	0.00	17.15	12	1,061	1.13%
2018/02/02	2	18.50	0	0.00	18.45	2	1,032	0.19%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/31	2	18.50	0	0.00	18.45	2	1,020	0.20%
2018/01/30	0	0.00	5	18.50	18.60	-5	1,012	-0.49%
2018/01/22	1	19.10	4	19.10	19.10	-3	984	-0.30%
2018/01/19	2	18.73	0	0.00	18.70	2	979	0.20%
2018/01/17	2	19.20	0	0.00	19.20	2	1,008	0.20%
2018/01/15	5	19.38	0	0.00	19.20	5	1,025	0.49%
2018/01/12	0	0.00	1	19.40	19.40	-1	1,070	-0.09%
2018/01/05	0	0.00	1	19.70	19.65	-1	1,026	-0.10%
2018/01/04	0	0.00	1	19.80	19.85	-1	1,013	-0.10%
2018/01/03	0	0.00	3	19.90	19.85	-3	987	-0.30%
2018/01/02	1	19.55	1	19.55	19.55	0	906	0.00%