永光 (1711)-元富券商分點個股進出

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
19.15
漲跌
▲0.05
漲幅
+0.26%
成交量
931張
產業
上市化學類股
338人加入追蹤

立即追蹤
本地時間:13:30(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－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/06/14	2	19.03	12	19.09	19.05	-10	1,454	-0.69%
2024/06/13	0	0.00	10	19.00	19.05	-10	1,449	-0.69%
2024/06/11	10	19.40	1	19.25	19.20	9	1,467	0.61%
2024/06/06	5	19.05	0	0.00	19.05	5	1,481	0.34%
2024/05/30	6	19.33	0	0.00	19.25	6	1,426	0.42%
2024/05/29	0	0.00	7	19.59	19.55	-7	1,472	-0.48%
2024/05/27	0	0.00	0.2	19.50	19.40	-0.2	1,661	-0.01%
2024/05/24	0	0.00	4	19.35	19.25	-4	2,518	-0.16%
2024/05/23	3	19.30	0	0.00	19.25	3	2,665	0.11%
2024/05/22	2	19.45	0	19.55	19.45	2	2,658	0.08%
2024/05/20	4	19.69	0	0.00	19.45	4	2,647	0.15%
2024/05/17	3	19.80	0	0.00	19.80	3	2,622	0.11%
2024/05/16	3	19.85	0	0.00	19.80	3	2,681	0.11%
2024/05/15	5	20.13	15	19.85	19.85	-10	2,732	-0.37%
2024/05/14	2	20.20	0	0.00	20.10	2	2,715	0.07%
2024/05/03	0	0.00	0	20.25	20.05	0	2,642	0.00%
2024/05/02	0	0.00	6	20.20	20.30	-6	2,626	-0.23%
2024/04/30	0	0.00	5	20.35	20.30	-5	2,620	-0.19%
2024/04/26	1	19.95	1	20.00	19.95	0	2,592	0.00%
2024/04/25	11	20.05	0	0.00	20.00	11	2,587	0.43%
2024/04/24	1	20.05	2	20.20	20.10	-1	2,583	-0.04%
2024/04/22	0	0.00	6	20.02	20.05	-6	2,604	-0.23%
2024/04/19	11	19.57	0	0.00	19.50	11	2,597	0.42%
2024/04/17	4	20.23	1	20.30	20.25	3	2,581	0.12%
2024/04/16	4	19.83	0	0.00	19.80	4	2,583	0.15%
2024/04/15	0	0.00	3	20.45	20.30	-3	2,586	-0.12%
2024/04/12	3	20.30	3	20.25	20.25	0	2,572	0.00%
2024/04/11	5	20.30	0	0.00	20.30	5	2,566	0.19%
2024/04/10	10	20.80	2	20.73	20.70	8	2,563	0.31%
2024/04/08	0	0.00	4	20.55	20.60	-4	2,545	-0.16%
2024/04/03	6	20.20	0	0.00	20.35	6	2,534	0.24%
2024/04/02	0	0.00	7	20.59	20.45	-7	2,521	-0.28%
2024/03/28	0	0.00	10	19.70	19.70	-10	2,460	-0.41%
2024/03/22	1	19.50	0	0.00	19.50	1	2,404	0.04%
2024/03/20	0	0.00	20	19.40	19.40	-20	2,404	-0.83%
2024/03/11	3	20.40	0	0.00	20.25	3	2,358	0.13%
2024/03/08	8	20.83	5	20.48	20.55	3	2,362	0.13%
2024/03/07	4	21.05	0	0.00	21.05	4	2,349	0.17%
2024/03/05	0	0.00	5	21.22	21.10	-5	2,254	-0.22%
2024/03/04	11	21.73	0	0.00	21.40	11	2,199	0.50%
2024/03/01	2	21.20	3	21.35	21.45	-1	2,146	-0.05%
2024/02/29	0	0.00	7	21.89	21.50	-7	2,089	-0.34%
2024/02/27	28	22.80	34	22.81	21.80	-6	1,947	-0.31%
2024/02/26	0	0.00	3	20.60	21.70	-3	1,086	-0.28%
2024/02/20	0	0.00	2	19.95	19.80	-2	949	-0.21%
2024/02/19	1	20.15	274	19.99	19.95	-273	944	-28.89%	大賣/鉅額交易
2024/02/16	253	19.90	9	19.99	20.00	244	882	27.63%	大買/鉅額交易
2024/02/05	0	18.65	0	0.00	18.60	0	806	0.00%
2024/02/02	1	18.75	0	0.00	18.70	1	811	0.12%
2024/01/16	1	18.70	0	0.00	18.70	1	1,022	0.10%
2024/01/10	0	0.00	34	18.90	18.95	-34	1,384	-2.46%
2024/01/09	0	19.50	0	0.00	19.20	0	1,366	0.00%
2024/01/08	0	0.00	1	19.75	19.70	-1	1,353	-0.07%
2024/01/05	3	19.45	0	0.00	19.45	3	1,348	0.22%
2024/01/03	15	19.76	5	19.80	19.55	10	1,349	0.74%
2024/01/02	3	19.75	9	19.70	19.65	-6	1,353	-0.44%
2023/12/28	5	19.55	0.5	19.70	19.55	4.5	1,357	0.33%
2023/12/27	0	0.00	1	19.60	19.60	-1	1,365	-0.07%
2023/12/26	4	19.60	0	0.00	19.65	4	1,370	0.29%
2023/12/21	6	19.93	0	0.00	19.80	6	1,417	0.42%
2023/12/19	3	19.75	0	0.00	19.85	3	1,421	0.21%
2023/12/18	0	0.00	4	20.25	19.85	-4	1,421	-0.28%
2023/12/15	3	20.05	1	20.10	20.10	2	1,415	0.14%
2023/12/13	0	0.00	3	19.75	19.70	-3	1,417	-0.21%
2023/12/12	5	19.89	0	0.00	19.75	5	1,420	0.35%
2023/12/11	0	0.00	1	19.95	19.90	-1	1,419	-0.07%
2023/12/07	6	20.35	0	0.00	20.20	6	1,411	0.43%
2023/12/05	0	0.00	10	20.80	20.80	-10	1,386	-0.72%
2023/12/01	0	0.00	10	20.56	20.50	-10	1,332	-0.75%
2023/11/30	1	20.40	10	20.40	20.45	-9	1,326	-0.68%
2023/11/29	0	0.00	6	20.40	20.35	-6	1,312	-0.46%
2023/11/27	0	0.00	8	20.35	20.10	-8	1,317	-0.61%
2023/11/24	0	0.00	3	20.30	20.15	-3	1,308	-0.23%
2023/11/23	2	20.15	6	20.15	20.20	-4	1,301	-0.31%
2023/11/21	0	0.00	1	20.00	20.05	-1	1,280	-0.08%
2023/11/16	3	19.75	0	0.00	19.70	3	1,258	0.24%
2023/11/13	0	0.00	0	19.65	19.25	0	1,251	0.00%
2023/11/10	0	0.00	2	19.50	19.35	-2	1,256	-0.16%
2023/11/03	1	19.80	1	19.75	19.80	0	1,340	0.00%
2023/11/02	0	0.00	2	19.55	19.45	-2	1,344	-0.15%
2023/11/01	0	0.00	2	19.30	19.30	-2	1,369	-0.15%
2023/10/25	6	19.93	6	20.40	20.10	0	1,468	0.00%
2023/10/24	0	0.00	1	19.75	19.75	-1	1,470	-0.07%
2023/10/23	9	20.45	20	20.19	20.00	-11	1,406	-0.78%
2023/10/20	3	19.15	5.1	19.38	19.50	-2.1	1,172	-0.18%
2023/10/19	2.1	19.83	6	19.50	19.50	-4	1,184	-0.33%
2023/10/18	7	19.30	0	0.00	18.70	7	1,167	0.60%
2023/10/17	0.1	19.30	0	0.00	19.25	0.1	1,208	0.00%
2023/10/16	0.1	19.35	0	0.00	19.25	0.1	1,283	0.00%
2023/10/13	0.1	19.30	0	0.00	19.15	0.1	1,672	0.01%
2023/10/12	0.1	19.40	0	0.00	19.30	0.1	1,935	0.00%
2023/10/11	9.1	19.29	3	19.15	19.15	6.1	1,946	0.31%
2023/10/06	0.1	19.10	0	0.00	19.35	0.1	1,975	0.01%
2023/10/05	0.1	20.00	0	0.00	19.05	0.1	1,982	0.00%
2023/10/04	2.1	19.00	0	0.00	18.95	2.1	2,016	0.10%
2023/10/02	0.1	19.55	11.2	19.31	19.20	-11.2	2,164	-0.52%
2023/09/27	0.1	19.40	2	19.80	19.80	-2	2,212	-0.09%
2023/09/22	0	0.00	2	19.50	19.45	-2	2,275	-0.09%
2023/09/20	0.1	19.65	0	0.00	19.50	0.1	2,408	0.00%
2023/09/18	0.1	19.65	0	0.00	19.85	0.1	2,716	0.00%
2023/09/13	0	0.00	3	19.80	19.75	-3	2,775	-0.11%
2023/09/08	4	19.45	0	0.00	19.55	4	2,872	0.14%
2023/09/07	0.1	19.95	0	0.00	19.60	0.1	2,892	0.00%
2023/09/01	0.1	19.95	5	19.65	19.65	-5	3,023	-0.16%
2023/08/29	3.1	19.21	0	0.00	19.20	3.1	3,624	0.08%
2023/08/24	5	19.35	0	0.00	19.20	5	3,716	0.13%
2023/08/23	0.1	19.60	0	0.00	19.15	0.1	3,725	0.00%
2023/08/22	3	19.25	4	19.10	19.15	-1	3,760	-0.03%
2023/08/21	3.1	19.25	0	0.00	19.20	3.1	3,785	0.08%
2023/08/17	6	19.10	0	0.00	19.30	6	3,824	0.16%
2023/08/11	5	19.61	0	0.00	19.45	5	4,076	0.12%
2023/08/09	5	20.27	50.7	20.21	20.15	-45.7	4,166	-1.10%
2023/08/08	3	20.60	0	0.00	20.50	3	4,162	0.07%
2023/08/07	3.1	20.55	0	0.00	20.75	3.1	4,220	0.07%
2023/08/04	2	20.95	0	0.00	20.90	2	4,222	0.05%
2023/08/02	12.1	21.09	13	21.38	20.95	-1	4,296	-0.02%
2023/07/31	4.1	21.21	4	21.43	21.15	0.1	4,372	0.00%
2023/07/28	11	21.15	8	21.14	21.10	3	4,467	0.07%
2023/07/27	36.8	21.59	25	21.51	21.45	11.8	4,662	0.25%
2023/07/26	30.2	20.91	0	0.00	20.75	30.2	4,836	0.62%
2023/07/25	12.1	20.81	0	0.00	20.70	12.1	5,177	0.23%
2023/07/24	12	21.04	0	0.00	20.75	12	6,834	0.18%
2023/07/21	115	21.56	11	21.51	21.55	104	7,246	1.44%	大買/鉅額交易
2023/07/20	4	21.23	4	21.40	21.25	0	7,367	0.00%
2023/07/19	6.1	21.18	0	0.00	20.95	6.1	7,618	0.08%
2023/07/18	39	21.50	11	22.85	21.50	28	7,821	0.36%
2023/07/17	62	21.94	73	21.97	21.90	-11	7,546	-0.15%
2023/07/14	3	20.50	0	0.00	20.45	3	7,312	0.04%
2023/07/13	2.1	20.65	0	0.00	20.40	2.1	7,311	0.03%
2023/07/11	0	0.00	5	21.05	21.05	-5	7,298	-0.07%
2023/07/10	15.1	20.93	10	21.11	20.80	5.1	7,266	0.07%
2023/07/07	4	20.81	0	0.00	20.65	4	7,163	0.06%
2023/07/06	6	21.48	0	0.00	21.55	6	7,114	0.08%
2023/07/05	7.1	21.70	0	0.00	21.50	7.1	7,064	0.10%
2023/07/04	2	21.75	0	0.00	21.65	2	7,046	0.03%
2023/07/03	3	22.00	0	0.00	21.95	3	7,015	0.04%
2023/06/30	0.1	21.55	10	21.78	21.80	-10	6,959	-0.14%
2023/06/29	1	22.20	1	21.80	21.50	0	6,929	0.00%
2023/06/28	1	21.95	1	21.80	21.85	0	6,861	0.00%
2023/06/27	16	21.82	12	21.66	21.50	4	6,808	0.06%
2023/06/26	2	21.43	0	0.00	21.40	2	6,616	0.03%
2023/06/20	5	20.75	6	20.90	20.90	-1	6,447	-0.02%
2023/06/16	0	0.00	7	21.05	20.70	-7	6,415	-0.11%
2023/06/15	0	0.00	5	20.55	20.60	-5	6,362	-0.08%
2023/06/14	5	20.80	15	20.78	20.80	-10	6,343	-0.16%
2023/06/13	3.1	20.75	0	0.00	20.80	3.1	6,323	0.05%
2023/06/12	7.1	20.89	0	0.00	20.80	7.1	6,304	0.11%
2023/06/09	2	21.20	8	21.25	21.25	-6	6,278	-0.10%
2023/06/08	1	21.35	0	0.00	21.20	1	6,247	0.02%
2023/06/07	1.1	21.57	1	21.45	21.50	0.1	6,224	0.00%
2023/06/06	7	21.66	0	0.00	21.55	7	6,190	0.11%
2023/06/05	35	22.01	27	21.77	22.15	8	6,085	0.13%
2023/06/02	2	20.70	1	20.80	20.80	1	5,651	0.02%
2023/06/01	11	20.61	0	0.00	20.60	11	5,615	0.20%
2023/05/31	0.1	20.25	0	0.00	20.15	0.1	5,545	0.00%
2023/05/29	0.1	20.25	0.1	20.20	20.20	0	5,527	0.00%
2023/05/23	7.1	20.55	5	20.70	20.55	2.1	5,438	0.04%
2023/05/22	4	20.43	2	20.60	20.60	2	5,436	0.04%
2023/05/19	6	21.13	8	20.93	20.65	-2	5,408	-0.04%
2023/05/18	0.1	20.60	0	0.00	20.45	0.1	5,210	0.00%
2023/05/16	2.1	21.04	2	20.70	20.55	0.1	5,147	0.00%
2023/05/12	3	20.47	0	0.00	20.15	3	5,019	0.06%
2023/05/11	3	20.47	0	0.00	20.00	3	5,000	0.06%
2023/05/10	7	20.79	0	0.00	20.80	7	4,927	0.14%
2023/05/08	2.1	21.16	0	0.00	21.40	2.1	4,817	0.04%
2023/05/05	7	21.51	4	21.50	21.50	3	4,753	0.06%
2023/05/04	1.1	22.00	6	22.01	21.80	-5	4,692	-0.11%
2023/05/03	3	21.80	5	22.05	21.75	-2	4,578	-0.04%
2023/05/02	3.1	21.70	2	22.10	22.40	1.1	4,374	0.02%
2023/04/28	15.1	21.92	70	22.49	21.90	-55	4,148	-1.32%
2023/04/27	182	23.23	147	23.44	22.60	35	3,785	0.92%	大買/大賣/
2023/04/26	13	20.64	12	21.95	22.10	1	2,108	0.05%
2023/04/25	10	20.27	29	20.56	20.10	-19	1,652	-1.15%
2023/04/24	8	20.54	57	20.65	20.80	-49	1,462	-3.35%
2023/04/21	12	19.95	16	20.05	19.85	-4	1,154	-0.35%
2023/04/20	10	19.45	30	19.53	19.35	-20	877	-2.28%
2023/04/19	13	19.27	6	19.48	19.05	7	765	0.91%
2023/04/18	5	19.18	3	19.45	19.10	2	736	0.27%
2023/04/17	0	0.00	16	19.15	19.30	-16	725	-2.21%
2023/04/14	0	0.00	10	18.95	18.95	-10	699	-1.43%
2023/04/13	0	0.00	25	18.95	18.95	-25	694	-3.60%
2023/04/11	0	0.00	1	18.95	18.95	-1	703	-0.14%
2023/04/10	0	0.00	10	18.80	18.80	-10	711	-1.41%
2023/04/07	0	0.00	2	18.85	18.85	-2	735	-0.27%
2023/04/06	0	0.00	2	18.80	18.85	-2	840	-0.24%
2023/03/31	0	0.00	4	18.80	18.80	-4	845	-0.47%
2023/03/28	2	18.80	0	0.00	18.80	2	901	0.22%
2023/03/23	0	0.00	0	18.70	18.60	0	974	0.00%
2023/03/22	0	18.70	25	18.60	18.60	-25	1,188	-2.10%
2023/03/08	0	0.00	2	19.35	19.25	-2	1,654	-0.12%
2023/03/07	0	0.00	11	19.41	19.20	-11	1,645	-0.67%
2023/03/06	3	19.10	1	19.15	19.15	2	1,628	0.12%
2023/03/03	0	19.00	0	0.00	19.00	0	1,611	0.00%
2023/02/24	1	19.00	0	0.00	18.85	1	1,610	0.06%
2023/02/23	22	19.02	0	0.00	19.10	22	1,606	1.37%
2023/02/17	3	18.85	0	0.00	18.85	3	1,602	0.19%
2023/02/10	0	0.00	3	18.80	18.70	-3	1,627	-0.18%
2023/02/08	0	0.00	1	19.20	19.15	-1	1,624	-0.06%
2023/02/03	0	0.00	4	19.10	19.20	-4	1,610	-0.25%
2023/01/31	0	0.00	1	18.75	19.00	-1	1,581	-0.06%
2023/01/10	27	18.62	0	0.00	18.65	27	1,609	1.68%
2023/01/09	8	18.50	0	0.00	18.55	8	1,616	0.49%
2023/01/03	27	18.47	0	0.00	18.40	27	1,669	1.62%
2022/12/29	1	18.55	0	0.00	18.70	1	1,667	0.06%
2022/12/27	0	0.00	28	19.12	19.00	-28	1,656	-1.69%
2022/12/26	0	0.00	4	19.35	19.20	-4	1,635	-0.24%
2022/12/20	2	18.70	0	0.00	18.35	2	1,551	0.13%
2022/12/16	1	19.45	4	19.44	19.25	-3	1,538	-0.19%
2022/12/15	3	19.70	3	19.55	19.60	0	1,522	0.00%
2022/12/14	6	20.46	2	20.70	19.95	4	1,481	0.27%
2022/12/13	5	19.39	5	19.21	19.55	0	1,270	0.00%
2022/12/12	2	18.35	0	0.00	18.40	2	1,152	0.17%
2022/12/09	1	18.50	0	0.00	18.45	1	1,152	0.09%
2022/12/05	2	19.00	0	0.00	18.80	2	1,132	0.18%
2022/11/30	0	0.00	7	18.76	19.10	-7	1,008	-0.69%
2022/11/28	2	17.70	0	0.00	17.95	2	814	0.25%
2022/11/14	0	0.00	2	18.10	18.15	-2	1,211	-0.17%
2022/10/19	0	17.25	0	0.00	17.15	0	1,615	0.00%
2022/10/11	1	17.55	0	0.00	17.30	1	2,017	0.05%
2022/10/05	0	0.00	1	18.60	18.45	-1	2,051	-0.05%
2022/10/04	0	0.00	2	18.45	18.45	-2	2,077	-0.10%
2022/09/29	0	0.00	5	18.25	18.20	-5	2,148	-0.23%
2022/09/28	7	18.33	3	17.85	17.80	4	2,210	0.18%
2022/09/27	0	0.00	1	18.45	18.70	-1	2,224	-0.04%
2022/09/26	1	18.25	0	0.00	18.35	1	2,241	0.04%
2022/09/15	0	0.00	28	20.45	20.35	-28	2,326	-1.20%
2022/09/07	1	19.90	0	0.00	19.70	1	2,450	0.04%
2022/09/01	6	20.78	0	0.00	20.75	6	2,513	0.24%
2022/08/29	0	0.00	5	20.60	20.65	-5	2,559	-0.20%
2022/08/26	2	21.35	0	0.00	21.30	2	2,599	0.08%
2022/08/24	1	20.70	0	0.00	21.00	1	2,846	0.04%
2022/08/23	22	21.13	14	21.36	20.65	8	2,804	0.29%
2022/08/22	0	0.00	5	21.15	21.25	-5	2,676	-0.19%
2022/08/16	3	20.55	3	20.70	20.55	0	2,595	0.00%
2022/08/15	0	0.00	3	20.55	20.60	-3	2,616	-0.11%
2022/08/12	0	0.00	10	20.41	20.30	-10	2,612	-0.38%
2022/08/09	5	19.70	0	0.00	19.60	5	2,614	0.19%
2022/08/08	4	19.40	0	0.00	19.65	4	2,627	0.15%
2022/08/05	9	19.55	0	0.00	19.60	9	2,642	0.34%
2022/08/04	1	19.00	0	0.00	19.15	1	2,653	0.04%
2022/08/01	2	20.40	11	20.18	20.35	-9	2,659	-0.34%
2022/07/28	4	19.55	0	0.00	19.50	4	2,659	0.15%
2022/07/27	5	19.50	0	0.00	19.70	5	2,711	0.18%
2022/07/26	2	19.60	0	0.00	19.40	2	2,714	0.07%
2022/07/25	4	19.70	8	20.13	19.70	-4	2,734	-0.15%
2022/07/22	18	20.93	17	20.54	20.60	1	2,787	0.04%
2022/07/21	5	19.85	2	19.85	20.00	3	2,674	0.11%
2022/07/20	0	0.00	7	19.66	19.55	-7	2,707	-0.26%
2022/07/19	11	19.73	4	19.58	19.45	7	2,768	0.25%
2022/07/14	0	0.00	1	18.95	18.90	-1	2,827	-0.04%
2022/07/13	2	19.00	0	0.00	18.85	2	3,067	0.07%
2022/07/12	5	18.28	0	0.00	17.90	5	3,079	0.16%
2022/07/08	0	0.00	1	19.25	19.00	-1	3,143	-0.03%
2022/07/07	1	18.75	2	19.10	19.10	-1	3,178	-0.03%
2022/07/06	4	18.83	0	0.00	18.40	4	3,242	0.12%
2022/07/04	3	18.90	0	0.00	18.95	3	3,527	0.09%
2022/07/01	1	18.75	0	0.00	18.70	1	3,588	0.03%
2022/06/30	3	19.47	0	0.00	19.20	3	3,596	0.08%
2022/06/28	5	20.90	0	0.00	20.40	5	3,700	0.14%
2022/06/27	0	0.00	3	20.85	20.90	-3	3,910	-0.08%
2022/06/24	1	20.50	0	0.00	20.50	1	4,159	0.02%
2022/06/23	2	19.90	0	0.00	20.25	2	4,418	0.05%
2022/06/22	2	20.25	2	20.90	20.10	0	5,224	0.00%
2022/06/21	5	21.10	0	0.00	21.10	5	5,796	0.09%
2022/06/20	5	20.35	0	0.00	20.25	5	6,139	0.08%
2022/06/17	4	21.44	35	21.23	21.15	-31	6,424	-0.48%
2022/06/16	0	0.00	2	22.20	21.50	-2	6,472	-0.03%
2022/06/15	12	22.36	2	22.35	22.40	10	6,615	0.15%
2022/06/14	1	22.40	0	0.00	22.65	1	6,698	0.01%
2022/06/13	3	22.83	0	0.00	22.75	3	6,744	0.04%
2022/06/10	5	23.20	0	0.00	23.40	5	6,821	0.07%
2022/06/09	0	0.00	30	23.40	23.45	-30	6,955	-0.43%
2022/06/08	6	23.35	0	0.00	23.40	6	7,232	0.08%
2022/06/07	2	23.25	0	0.00	23.10	2	7,311	0.03%
2022/06/06	11	23.80	1	23.85	23.60	10	7,311	0.14%
2022/06/02	36	24.60	13	24.79	24.30	23	7,319	0.31%
2022/06/01	1	24.25	0	0.00	24.00	1	7,129	0.01%
2022/05/31	0	0.00	1	23.95	23.95	-1	7,160	-0.01%
2022/05/30	0	0.00	1	23.90	23.85	-1	7,268	-0.01%
2022/05/27	5	23.80	5	23.70	23.60	0	7,317	0.00%
2022/05/26	0	0.00	3	23.75	23.70	-3	7,408	-0.04%
2022/05/25	1	23.95	0	0.00	24.00	1	7,476	0.01%
2022/05/24	2	23.65	2	23.75	23.65	0	7,528	0.00%
2022/05/23	0	0.00	48	23.71	23.65	-48	7,612	-0.63%
2022/05/20	23	23.86	3	23.70	23.70	20	7,629	0.26%
2022/05/18	2	23.58	1	23.50	23.60	1	7,674	0.01%
2022/05/13	23	22.64	0	0.00	22.70	23	8,180	0.28%
2022/05/11	0	0.00	1	22.95	22.95	-1	8,231	-0.01%
2022/05/10	1	22.15	0	0.00	22.85	1	8,355	0.01%
2022/05/09	1	22.75	13	22.55	22.60	-12	8,386	-0.14%
2022/05/05	14	23.89	22	23.90	23.40	-8	8,392	-0.10%
2022/05/04	0	0.00	1	23.25	23.25	-1	8,354	-0.01%
2022/04/28	13	23.13	6	22.74	22.55	7	8,415	0.08%
2022/04/27	9	21.96	0	0.00	22.10	9	8,325	0.11%
2022/04/26	3	23.07	0	0.00	22.70	3	8,264	0.04%
2022/04/25	1	23.35	1	23.10	23.35	0	8,237	0.00%
2022/04/22	9	24.48	5	24.35	24.20	4	8,198	0.05%
2022/04/21	8	24.45	2.1	24.30	24.35	6	8,264	0.07%
2022/04/20	5	24.57	0	0.00	24.45	5	8,274	0.06%
2022/04/19	1	25.20	7.4	25.06	24.75	-6.4	8,284	-0.08%
2022/04/18	10	24.38	0	0.00	24.55	10	8,188	0.12%
2022/04/15	1	24.45	0	0.00	24.40	1	8,249	0.01%
2022/04/14	8	25.00	0	0.00	25.00	8	9,015	0.09%
2022/04/13	38	25.05	0	0.00	25.00	38	9,084	0.42%
2022/04/12	28	25.06	0	0.00	25.10	28	9,256	0.30%
2022/04/11	3	25.75	64	26.11	25.65	-61	9,493	-0.64%
2022/04/08	26	25.23	5	25.90	26.05	21	10,088	0.21%
2022/04/07	1	25.05	0	0.00	24.80	1	10,332	0.01%
2022/04/06	4	25.48	2	25.50	25.65	2	10,941	0.02%
2022/04/01	5	26.05	5	26.00	25.85	0	11,144	0.00%
2022/03/31	6	26.21	0	0.00	26.00	6	11,160	0.05%
2022/03/30	17	26.56	2	26.15	26.20	15	11,143	0.13%
2022/03/29	24	26.69	21	26.88	27.20	3	11,060	0.03%
2022/03/28	5	26.84	5	26.90	26.95	0	11,150	0.00%
2022/03/25	18	27.60	32	28.07	26.75	-14	11,835	-0.12%
2022/03/24	3	27.63	69.2	27.07	27.05	-66.2	11,076	-0.60%
2022/03/23	13	26.10	24	26.34	25.85	-11	10,557	-0.10%
2022/03/22	12	25.12	10	25.52	25.35	2	10,241	0.02%
2022/03/21	1	24.70	0	0.00	24.45	1	9,979	0.01%
2022/03/18	7	24.68	0	0.00	24.60	7	10,024	0.07%
2022/03/17	0	0.00	2	24.20	24.25	-2	9,972	-0.02%
2022/03/16	5	23.83	0	0.00	23.55	5	9,952	0.05%
2022/03/15	1	24.55	28	24.05	23.95	-27	10,045	-0.27%
2022/03/14	1	24.50	29	24.40	24.55	-28	10,257	-0.27%
2022/03/11	24	25.08	59	25.12	25.15	-35	10,231	-0.34%
2022/03/10	1	25.80	5	26.30	26.45	-4	10,033	-0.04%
2022/03/09	5	25.26	11	25.11	25.35	-6	10,018	-0.06%
2022/03/08	12	25.32	1	25.25	24.95	11	10,234	0.11%
2022/03/07	0	0.00	1	25.50	25.40	-1	10,483	-0.01%
2022/03/04	2	26.40	3	26.42	26.45	-1	10,959	-0.01%
2022/03/03	9	26.68	4	26.78	26.65	5	11,099	0.05%
2022/03/02	0.5	26.35	4	26.63	26.55	-3.5	11,259	-0.03%
2022/03/01	0	0.00	5	26.41	26.40	-5	11,391	-0.04%
2022/02/25	5	25.65	3	25.95	25.70	2	11,904	0.02%
2022/02/24	5	25.38	10	25.63	25.35	-5	13,175	-0.04%
2022/02/23	3	25.90	4	26.30	26.25	-1	13,305	-0.01%
2022/02/22	2	25.70	0	0.00	25.55	2	13,413	0.01%
2022/02/21	4	25.85	2	25.80	25.90	2	13,543	0.01%
2022/02/18	1	25.90	20	26.05	26.05	-19	13,886	-0.14%
2022/02/17	5	26.03	2	25.93	25.90	3	14,364	0.02%
2022/02/16	9	26.15	15	26.51	26.00	-6	14,795	-0.04%
2022/02/15	0	0.00	5	25.70	26.00	-5	15,392	-0.03%
2022/02/14	2	24.75	0	0.00	25.05	2	17,292	0.01%
2022/02/11	0	0.00	28	25.42	25.40	-28	22,476	-0.12%
2022/02/10	33	25.91	4	25.89	25.80	29	24,624	0.12%
2022/02/09	5	25.05	0	0.00	25.20	5	28,031	0.02%
2022/02/08	3	24.70	2	24.65	24.95	1	29,989	0.00%
2022/02/07	4	24.05	0	0.00	24.45	4	31,804	0.01%
2022/01/26	1	23.80	0	0.00	23.55	1	31,959	0.00%
2022/01/25	2	23.80	0	0.00	23.50	2	32,328	0.01%
2022/01/24	3	23.60	0	0.00	24.00	3	32,710	0.01%
2022/01/21	26	24.30	6	24.60	24.10	20	33,228	0.06%
2022/01/19	0	0.00	40	24.89	24.70	-40	34,239	-0.12%
2022/01/18	2	25.30	36	25.05	24.90	-34	34,890	-0.10%
2022/01/17	11	25.00	0	0.00	25.10	11	35,774	0.03%
2022/01/14	3	24.60	8	24.71	24.60	-5	36,365	-0.01%
2022/01/13	4	25.83	0	0.00	25.60	4	36,954	0.01%
2022/01/12	23	25.94	10	25.65	25.70	13	37,733	0.03%
2022/01/11	5	26.10	0	0.00	25.85	5	39,278	0.01%
2022/01/10	7	26.71	0	0.00	26.55	7	41,107	0.02%
2022/01/07	40	27.77	64	27.74	26.80	-24	42,968	-0.06%
2022/01/06	6	26.81	2	27.40	26.90	4	47,351	0.01%
2022/01/05	30	27.16	63.6	26.87	27.05	-33.6	50,667	-0.07%
2022/01/04	23	27.80	20	27.86	27.80	3	51,347	0.01%
2022/01/03	148	27.79	22.6	28.14	28.40	125.4	51,813	0.24%	大買/鉅額交易
2021/12/30	230	27.78	7	27.59	27.25	223	53,391	0.42%	大買/鉅額交易
2021/12/29	27	27.07	43	27.10	27.80	-16	55,223	-0.03%
2021/12/28	32	26.46	1	27.10	26.45	31	55,862	0.06%
2021/12/27	32	26.00	0.7	26.10	26.10	31.3	56,202	0.06%
2021/12/24	2	26.60	1	26.35	26.20	1	56,794	0.00%
2021/12/23	33	26.35	5.3	26.26	26.25	27.7	57,389	0.05%
2021/12/22	11	26.97	0	0.00	26.55	11	58,185	0.02%
2021/12/21	95	27.42	39	27.54	26.95	56	58,736	0.10%
2021/12/20	1	26.00	4	26.23	26.05	-3	59,223	-0.01%
2021/12/17	24	25.71	0	0.00	25.85	24	60,496	0.04%
2021/12/15	42	25.73	0	0.00	26.00	42	66,271	0.06%
2021/12/14	174	25.97	50	26.00	25.75	124	68,540	0.18%	大買/鉅額交易
2021/12/13	10	26.20	0	0.00	26.20	10	74,535	0.01%
2021/12/10	0	0.00	2	26.85	26.70	-2	79,396	0.00%
2021/12/09	8	26.75	0	0.00	26.90	8	82,430	0.01%
2021/12/08	3	27.08	8	26.83	27.00	-5	83,166	-0.01%
2021/12/07	4	26.49	2	26.70	26.20	2	83,195	0.00%
2021/12/06	0	0.00	10	26.15	26.25	-10	83,431	-0.01%
2021/12/03	1	26.25	0	0.00	26.15	1	83,413	0.00%
2021/12/02	13	26.43	3	25.85	25.95	10	83,574	0.01%
2021/12/01	1	26.05	4	26.25	26.45	-3	83,541	0.00%
2021/11/30	23	27.23	16	27.40	25.65	7	83,240	0.01%
2021/11/29	13	25.93	11	26.22	26.25	2	82,696	0.00%
2021/11/26	11	26.60	0	0.00	26.25	11	82,512	0.01%
2021/11/25	1	27.50	11	27.60	27.50	-10	82,250	-0.01%
2021/11/24	8	27.76	2	27.75	27.55	6	82,039	0.01%
2021/11/23	221	29.04	219	29.30	27.50	2	81,430	0.00%	大買/大賣/
2021/11/22	14	27.33	77	27.16	27.40	-63	80,087	-0.08%
2021/11/19	9	27.66	9	27.51	27.45	0	79,897	0.00%
2021/11/18	22	27.78	20	27.90	27.55	2	79,704	0.00%
2021/11/17	3	27.85	3	28.10	28.10	0	79,529	0.00%
2021/11/16	11	27.75	9	27.86	27.60	2	79,154	0.00%
2021/11/15	24	28.28	6	28.38	28.05	18	78,644	0.02%
2021/11/12	26	28.17	3	28.15	28.00	23	78,156	0.03%
2021/11/11	44	29.40	44	29.19	28.50	0	77,269	0.00%
2021/11/10	318	30.40	310	30.50	29.40	8	75,210	0.01%	大買/大賣/
2021/11/09	1,776.3	30.21	1,822	30.23	30.25	-45.7	70,014	-0.07%	大買/大賣/
2021/11/08	78	29.46	27	29.48	27.50	51	67,813	0.08%
2021/11/05	304	29.20	631	28.19	29.35	-327	64,287	-0.51%	大買/大賣/鉅額交易
2021/11/04	680	27.05	369	27.32	26.70	311	62,279	0.50%	大買/大賣/鉅額交易
2021/11/03	9	25.12	9	25.55	25.50	0	60,492	0.00%
2021/11/02	13	25.53	14	25.15	25.15	-1	60,320	0.00%
2021/11/01	24	25.91	25	25.91	25.90	-1	59,938	0.00%
2021/10/29	15	25.85	5	25.94	25.55	10	59,519	0.02%
2021/10/28	17	25.99	7	25.84	25.75	10	58,959	0.02%
2021/10/27	53	26.40	60	26.00	26.70	-7	58,539	-0.01%
2021/10/26	7	26.34	6	26.23	25.70	1	57,946	0.00%
2021/10/25	6	25.47	25	26.06	26.55	-19	57,313	-0.03%
2021/10/22	57	26.17	43	25.01	25.00	14	56,587	0.02%
2021/10/21	11	26.15	12	26.15	26.40	-1	56,060	0.00%
2021/10/20	8	26.51	18	26.47	26.55	-10	55,710	-0.02%
2021/10/19	25	26.51	23	26.18	26.50	2	54,907	0.00%
2021/10/18	101	27.06	117	27.00	27.05	-16	53,352	-0.03%	大買/大賣/
2021/10/15	954	25.94	959	25.67	26.50	-5	51,471	-0.01%	大買/大賣/
2021/10/14	3,383	27.26	3,376	27.23	25.05	7	49,597	0.01%	大買/大賣/
2021/10/13	130.9	26.92	130	27.13	26.75	0.9	44,426	0.00%	大買/大賣/
2021/10/12	45	25.59	48	25.83	25.85	-3	41,091	-0.01%
2021/10/08	5	25.53	206	25.85	25.30	-201	40,340	-0.50%	大賣/鉅額交易
2021/10/07	123	25.80	98	25.81	26.00	25	40,104	0.06%	大買/
2021/10/06	57	26.12	53	26.03	26.00	4	37,875	0.01%
2021/10/05	189	25.06	103	24.85	24.75	86	35,699	0.24%	大買/大賣/
2021/10/04	10	24.59	10	24.58	24.00	0	34,529	0.00%
2021/10/01	196.1	24.54	31	24.34	25.00	165.1	34,112	0.48%	大買/鉅額交易
2021/09/30	20	25.24	13	25.35	25.65	7	33,557	0.02%
2021/09/29	20.2	25.12	23	25.69	25.10	-2.9	32,948	-0.01%
2021/09/28	24.3	25.42	7	25.75	25.35	17.3	32,255	0.05%
2021/09/27	8	26.61	32	26.60	26.70	-24	31,714	-0.08%
2021/09/24	56	26.25	75	25.78	25.55	-19	30,695	-0.06%
2021/09/23	180	26.89	145	26.88	26.80	35	29,504	0.12%	大買/大賣/
2021/09/22	85	26.09	72	26.13	26.65	13	26,859	0.05%
2021/09/17	127.1	24.97	112	25.11	24.70	15.1	23,829	0.06%	大買/大賣/
2021/09/16	2,104	27.12	2,027	27.19	26.55	77	21,531	0.36%	大買/大賣/
2021/09/15	450	26.45	511	26.49	27.30	-61	15,463	-0.39%	大買/大賣/
2021/09/14	679	24.66	665	24.76	24.85	14	10,511	0.13%	大買/大賣/
2021/09/13	12	22.10	46	22.20	22.60	-34	7,434	-0.46%
2021/09/10	8	20.41	105	20.69	20.55	-97	6,594	-1.47%	大賣/
2021/09/09	116	20.69	16	20.13	20.70	100	6,283	1.59%	大買/
2021/09/08	3	19.35	0	0.00	19.45	3	5,972	0.05%
2021/09/07	13	19.29	28	19.52	19.90	-15	6,122	-0.24%
2021/09/06	16	19.54	10	19.58	19.65	6	5,939	0.10%
2021/08/31	1	18.95	0	0.00	19.00	1	6,116	0.02%
2021/08/13	2	18.05	1.4	18.06	18.00	0.6	8,286	0.01%
2021/08/12	10	18.65	0	0.00	18.55	10	8,302	0.12%
2021/08/11	2	18.55	0	0.00	18.55	2	8,360	0.02%
2021/08/09	2	18.85	0	0.00	18.85	2	8,739	0.02%
2021/08/06	1	19.25	0	0.00	19.30	1	8,736	0.01%
2021/08/05	7	19.35	0	0.00	19.35	7	8,800	0.08%
2021/08/02	4	19.50	0	0.00	19.70	4	9,165	0.04%
2021/07/30	5	19.70	0	0.00	19.50	5	9,171	0.05%
2021/07/28	0	0.00	6	20.01	19.90	-6	9,218	-0.07%
2021/07/27	6	19.58	8	20.14	19.70	-2	9,429	-0.02%
2021/07/26	28	20.28	25	20.24	20.20	3	9,810	0.03%
2021/07/22	1	19.40	0	0.00	19.30	1	9,567	0.01%
2021/07/21	6	19.67	5	20.01	19.40	1	9,555	0.01%
2021/07/20	7	20.19	0	0.00	19.95	7	9,521	0.07%
2021/07/19	3	20.65	10	20.80	20.75	-7	9,492	-0.07%
2021/07/16	6	21.13	0	0.00	20.70	6	9,657	0.06%
2021/07/15	5	20.84	32	20.94	21.10	-27	9,912	-0.27%
2021/07/14	13	21.23	9	21.19	21.00	4	10,310	0.04%
2021/07/13	8	20.36	0	0.00	20.05	8	9,941	0.08%
2021/07/12	5	20.33	0	0.00	20.15	5	9,957	0.05%
2021/07/09	5	20.77	11	20.98	20.60	-6	10,059	-0.06%
2021/07/08	0	0.00	6	20.75	20.65	-6	10,556	-0.06%
2021/07/07	3	20.37	1	20.50	20.25	2	11,101	0.02%
2021/07/06	3	20.35	0	0.00	20.30	3	11,072	0.03%
2021/07/05	5	20.54	2	20.53	20.50	3	11,062	0.03%
2021/07/02	5	20.16	5	21.16	20.00	0	10,961	0.00%
2021/07/01	8	20.53	27.1	20.48	20.70	-19.1	10,820	-0.18%
2021/06/30	1.9	19.68	7	19.70	19.75	-5.1	10,440	-0.05%
2021/06/28	35	19.78	35	19.45	19.50	0	10,285	0.00%
2021/06/25	0	0.00	2	19.50	19.15	-2	10,116	-0.02%
2021/06/24	0.7	19.20	0	0.00	19.20	0.7	10,094	0.01%
2021/06/22	4	18.85	0	0.00	18.85	4	10,065	0.04%
2021/06/21	10	18.88	0	0.00	18.60	10	10,192	0.10%
2021/06/18	3	19.20	0	0.00	19.10	3	10,237	0.03%
2021/06/17	0	0.00	5	19.30	19.25	-5	10,263	-0.05%
2021/06/16	12	19.55	18	19.66	19.40	-6	10,228	-0.06%
2021/06/15	9	19.53	0	0.00	19.55	9	10,013	0.09%
2021/06/11	3	19.60	2	20.00	19.40	1	9,944	0.01%
2021/06/10	2	19.00	2	19.30	19.15	0	9,738	0.00%
2021/06/09	0	0.00	2	19.25	19.10	-2	9,716	-0.02%
2021/06/08	5	19.60	12	19.58	19.45	-7	9,688	-0.07%
2021/06/07	23	19.97	11	20.27	20.25	12	9,559	0.13%
2021/06/04	2	19.50	0	19.75	19.40	2	9,064	0.02%
2021/06/03	2	19.80	2	20.00	19.75	0	8,983	0.00%
2021/06/02	7	19.66	8	19.58	19.45	-1	8,812	-0.01%
2021/06/01	5	19.05	2	19.15	19.20	3	8,582	0.03%
2021/05/31	6	19.17	5	19.15	19.00	1	8,538	0.01%
2021/05/28	7	19.28	0	0.00	19.20	7	8,458	0.08%
2021/05/27	13.3	19.56	58	19.69	19.60	-44.7	8,307	-0.54%
2021/05/26	0	0.00	22	18.39	19.05	-22	7,705	-0.29%
2021/05/25	10	17.75	1	17.80	17.75	9	7,550	0.12%
2021/05/24	0	0.00	2	17.70	17.75	-2	7,535	-0.03%
2021/05/21	14	17.98	0	0.00	17.80	14	7,538	0.19%
2021/05/20	0	0.00	1	17.35	17.25	-1	7,492	-0.01%
2021/05/19	0	0.00	5	17.30	17.30	-5	7,612	-0.07%
2021/05/18	12	17.52	4	17.58	17.70	8	7,560	0.11%
2021/05/17	11	16.70	7	18.36	18.35	4	7,424	0.05%
2021/05/14	6	17.09	3	17.25	16.85	3	7,130	0.04%
2021/05/13	0	0.00	2	17.10	17.05	-2	7,073	-0.03%
2021/05/12	8	19.07	8	19.01	17.55	0	6,988	0.00%
2021/05/11	4	18.70	0	0.00	18.00	4	6,658	0.06%
2021/05/10	2	18.90	0	0.00	18.90	2	6,592	0.03%
2021/05/06	3	18.27	0	0.00	18.20	3	6,530	0.05%
2021/05/05	3	18.75	0	0.00	18.35	3	6,467	0.05%
2021/05/04	37	19.43	1	20.00	18.90	36	6,367	0.57%
2021/05/03	13	20.43	41	20.36	21.00	-28	5,966	-0.47%
2021/04/29	0	0.00	3	19.45	19.10	-3	5,474	-0.05%
2021/04/28	0	0.00	5	19.50	19.40	-5	5,431	-0.09%
2021/04/26	0.4	19.00	0	0.00	19.05	0.4	5,315	0.01%
2021/04/23	9	18.84	20	18.80	18.80	-11	5,267	-0.21%
2021/04/22	9	19.43	12	19.65	19.10	-3	5,222	-0.06%
2021/04/21	0	0.00	32	20.15	19.85	-32	5,006	-0.64%
2021/04/20	49	19.90	2	20.00	19.90	47	4,670	1.01%
2021/04/19	344	19.44	25	19.09	19.30	319	4,136	7.71%	大買/鉅額交易
2021/04/16	19	18.86	0	0.00	18.90	19	3,951	0.48%
2021/04/15	6.6	18.72	8	18.80	18.95	-1.4	3,828	-0.04%
2021/04/14	16	18.60	44	18.81	18.40	-28	3,620	-0.77%
2021/04/13	45	18.71	82	19.24	19.40	-37	3,009	-1.23%
2021/04/12	10	17.50	11	17.65	17.65	-1	2,336	-0.04%
2021/04/09	0	0.00	12	17.47	17.35	-12	2,428	-0.49%
2021/04/08	24	17.74	0	0.00	17.65	24	2,400	1.00%
2021/04/07	0	0.00	9	17.49	17.60	-9	2,343	-0.38%
2021/03/30	2	16.70	0	0.00	16.80	2	2,214	0.09%
2021/03/25	1	16.60	1	16.75	16.65	0	2,216	0.00%
2021/03/24	8	17.19	207	17.20	16.90	-199	2,198	-9.05%	大賣/鉅額交易
2021/03/23	202	17.15	5	16.93	17.15	197	2,028	9.71%	大買/鉅額交易
2021/03/12	1	16.60	0	0.00	16.70	1	1,966	0.05%
2021/03/10	5	16.45	0	0.00	16.40	5	2,036	0.25%
2021/02/25	5	16.65	0	0.00	16.70	5	2,176	0.23%
2021/02/22	3	17.17	14	17.22	17.25	-11	2,131	-0.52%
2021/02/19	9	16.87	10	16.92	16.80	-1	1,977	-0.05%
2021/02/18	0	0.00	2	15.95	16.10	-2	1,882	-0.11%
2021/02/01	2	15.25	0	0.00	15.35	2	1,962	0.10%
2021/01/29	5	15.35	0	0.00	15.35	5	1,981	0.25%
2021/01/28	0	0.00	3	15.62	15.60	-3	1,986	-0.15%
2021/01/27	1	15.75	0	0.00	15.75	1	1,984	0.05%
2021/01/26	5	15.80	0	0.00	15.70	5	1,987	0.25%
2021/01/22	0	0.00	2	15.70	15.70	-2	2,013	-0.10%
2021/01/21	2	15.78	0	0.00	15.75	2	2,041	0.10%
2021/01/18	0	0.00	1	15.90	16.10	-1	2,003	-0.05%
2021/01/15	8	16.20	0	0.00	16.15	8	2,002	0.40%
2021/01/13	0.2	16.30	0	0.00	16.40	0.2	1,981	0.01%
2021/01/12	2	16.45	0	0.00	16.35	2	1,981	0.10%
2021/01/06	0	0.00	1	16.90	16.50	-1	2,111	-0.05%
2021/01/04	31	17.80	0	0.00	17.50	31	2,032	1.53%
2020/12/31	0	0.00	1	17.15	17.05	-1	1,867	-0.05%
2020/12/30	1	17.45	5	17.30	17.25	-4	1,835	-0.22%
2020/12/28	0	0.00	1	16.95	16.85	-1	1,712	-0.06%
2020/12/25	1	17.10	13.1	16.85	16.80	-12.1	1,686	-0.72%
2020/12/18	0.9	16.35	0	0.00	16.35	0.9	1,763	0.05%
2020/12/15	0	0.00	1	16.25	16.20	-1	1,903	-0.05%
2020/12/02	0	0.00	17	16.94	16.80	-17	2,837	-0.60%
2020/12/01	0	0.00	0.6	17.10	17.00	-0.6	2,833	-0.02%
2020/11/30	0	0.00	2	17.20	17.20	-2	2,819	-0.07%
2020/11/26	0	0.00	12.2	16.59	16.55	-12.2	2,746	-0.45%
2020/11/25	2	16.60	2	16.70	16.55	0	2,772	0.00%
2020/11/24	0	16.80	0	0.00	16.55	0	2,842	0.00%
2020/11/23	2	16.60	0	0.00	16.65	2	2,842	0.07%
2020/11/19	0	0.00	1	16.65	16.50	-1	2,840	-0.04%
2020/11/16	1	16.60	0	0.00	16.45	1	2,833	0.04%
2020/11/06	5	16.55	0	0.00	16.60	5	2,876	0.17%
2020/11/05	0	0.00	3	16.70	16.35	-3	2,931	-0.10%
2020/11/02	3	16.15	0	0.00	16.20	3	3,315	0.09%
2020/10/30	2	16.40	1	16.40	16.35	1	3,345	0.03%
2020/10/29	2	16.35	10	16.44	16.75	-8	3,387	-0.24%
2020/10/26	0	0.00	7	16.45	16.45	-7	3,649	-0.19%
2020/10/23	1	16.45	1	16.60	16.60	0	3,702	0.00%
2020/10/22	10	16.40	3	16.43	16.45	7	3,713	0.19%
2020/10/20	0	0.00	22	16.62	16.50	-22	3,767	-0.58%
2020/10/19	32	16.83	14	16.71	16.75	18	3,780	0.48%
2020/10/06	0	0.00	5	16.20	16.25	-5	3,980	-0.13%
2020/09/30	0	0.00	5	16.00	16.00	-5	4,335	-0.12%
2020/09/28	0	0.00	10	16.00	16.10	-10	4,793	-0.21%
2020/09/24	7	16.26	20	16.40	16.15	-13	5,549	-0.23%
2020/09/23	9	17.13	3	17.10	16.75	6	5,646	0.11%
2020/09/22	3	16.65	2	16.60	16.85	1	5,564	0.02%
2020/09/17	40	17.56	31	17.72	17.35	9	5,609	0.16%
2020/09/16	0	0.00	21	16.66	16.85	-21	5,152	-0.41%
2020/09/15	20	16.62	11	16.64	16.55	9	5,115	0.18%
2020/09/14	2	16.35	0	0.00	16.20	2	5,052	0.04%
2020/09/09	2	16.40	0	0.00	16.50	2	5,196	0.04%
2020/09/07	56	16.99	58	17.11	17.00	-2	5,223	-0.04%
2020/09/04	0	0.00	50	15.81	16.00	-50	4,822	-1.04%
2020/09/02	1	15.85	36	16.10	15.90	-35	4,800	-0.73%
2020/08/28	1	16.45	7	16.41	16.45	-6	4,761	-0.13%
2020/08/27	0	0.00	2	15.75	15.70	-2	4,694	-0.04%
2020/08/25	5	15.70	0	0.00	15.70	5	4,684	0.11%
2020/08/21	0	0.00	2	15.85	15.85	-2	4,696	-0.04%
2020/08/20	4	15.85	0	0.00	15.50	4	4,683	0.09%
2020/08/19	3	16.50	0	0.00	16.30	3	4,691	0.06%
2020/08/14	0	0.00	4	16.80	16.75	-4	4,651	-0.09%
2020/08/12	0	0.00	1	16.30	16.35	-1	4,591	-0.02%
2020/08/11	5	16.65	2	16.95	16.55	3	4,574	0.07%
2020/08/10	0	0.00	13	17.10	17.35	-13	4,510	-0.29%
2020/08/07	1	16.65	3	16.70	16.50	-2	4,278	-0.05%
2020/08/06	27	16.75	1	16.95	16.65	26	4,270	0.61%
2020/08/05	2	16.40	0	0.00	16.40	2	4,287	0.05%
2020/08/04	2	16.55	0	0.00	16.80	2	4,279	0.05%
2020/08/03	0	0.00	1	16.30	16.35	-1	4,344	-0.02%
2020/07/30	12	16.93	1	16.60	16.70	11	4,553	0.24%
2020/07/29	3	15.68	3	15.70	15.90	0	4,446	0.00%
2020/07/27	2	15.48	0	0.00	15.05	2	4,412	0.05%
2020/07/24	1	15.75	0	0.00	15.60	1	4,387	0.02%
2020/07/21	9	16.22	0	0.00	16.10	9	4,315	0.21%
2020/07/20	0	0.00	21	15.75	16.10	-21	4,284	-0.49%
2020/07/17	2	16.40	0	0.00	16.15	2	4,238	0.05%
2020/07/16	1	16.90	0	0.00	16.85	1	4,164	0.02%
2020/07/15	5	17.09	3	16.85	16.80	2	4,128	0.05%
2020/07/14	0	0.00	1	17.25	17.25	-1	4,078	-0.02%
2020/07/13	2	17.38	1	17.40	17.30	1	4,037	0.02%
2020/07/10	19	17.48	4	17.40	17.90	15	3,988	0.38%
2020/07/09	34	18.47	5	18.55	18.00	29	3,821	0.76%
2020/07/08	23	17.67	99.3	17.99	18.90	-76.3	3,615	-2.11%
2020/07/07	13	17.68	17	17.65	17.40	-4	3,313	-0.12%
2020/07/06	96	18.00	79	17.99	18.20	17	3,151	0.54%
2020/07/03	0	0.00	9	16.90	16.90	-9	2,584	-0.35%
2020/07/02	4	15.39	6	15.15	15.40	-2	2,407	-0.08%
2020/06/30	7	14.99	0	0.00	14.75	7	2,254	0.31%
2020/06/29	0	0.00	108.2	14.87	14.90	-108.2	2,200	-4.92%	大賣/鉅額交易
2020/06/24	1	14.55	0	0.00	14.50	1	2,084	0.05%
2020/06/22	1	14.70	5	14.70	14.55	-4	2,149	-0.19%
2020/06/19	1	14.50	5	14.65	14.50	-4	2,149	-0.19%
2020/06/17	2	15.15	100	14.57	15.10	-98	2,091	-4.69%
2020/06/16	110	14.83	0	0.00	14.85	110	1,979	5.56%	大買/鉅額交易
2020/06/15	4	15.05	2	15.18	15.15	2	1,969	0.10%
2020/06/03	0	0.00	2	14.70	14.70	-2	2,230	-0.09%
2020/05/25	1	14.55	0	0.00	14.55	1	2,084	0.05%
2020/05/22	1.8	14.55	0	0.00	14.45	1.8	2,077	0.09%
2020/05/15	0	0.00	1	15.25	14.80	-1	2,032	-0.05%
2020/05/14	0	0.00	1	15.10	15.05	-1	2,016	-0.05%
2020/05/13	0	0.00	20	15.30	15.30	-20	1,992	-1.00%
2020/05/12	23	16.05	11	15.36	15.80	12	1,949	0.62%
2020/05/11	2	14.95	0	0.00	15.00	2	1,823	0.11%
2020/05/08	11	15.83	0	0.00	15.35	11	1,789	0.61%
2020/05/07	1	16.20	4	16.11	16.30	-3	1,647	-0.18%
2020/05/06	11	15.45	2	16.00	15.40	9	1,500	0.60%
2020/05/05	17	15.09	9	14.80	15.60	8	1,345	0.59%
2020/05/04	0	0.00	1	13.90	14.20	-1	1,231	-0.08%
2020/04/29	1	13.70	2	13.70	13.80	-1	1,189	-0.08%
2020/04/27	3	13.50	0	0.00	13.50	3	1,187	0.25%
2020/04/24	0	0.00	3	13.50	13.35	-3	1,177	-0.25%
2020/04/23	0	0.00	11	13.05	13.10	-11	1,154	-0.95%
2020/04/20	3	13.15	0	0.00	13.15	3	1,141	0.26%
2020/04/17	0	0.00	2	13.25	13.15	-2	1,140	-0.18%
2020/04/16	1	13.35	0	0.00	13.30	1	1,128	0.09%
2020/04/14	0	0.00	20	13.10	13.15	-20	1,095	-1.83%
2020/04/07	20	13.10	3	13.10	12.95	17	1,062	1.60%
2020/04/01	1	12.15	1	12.25	12.20	0	996	0.00%
2020/03/31	3	12.23	1	12.30	12.15	2	990	0.20%
2020/03/27	10	12.18	7	12.75	12.75	3	957	0.31%
2020/03/24	2	10.85	2	10.85	10.85	0	853	0.00%
2020/03/20	2	11.28	0	0.00	11.25	2	839	0.24%
2020/03/18	12	12.20	0	0.00	11.90	12	791	1.52%
2020/03/16	1	13.60	0	0.00	13.25	1	759	0.13%
2020/03/12	0	14.60	0	0.00	14.50	0	710	0.00%
2020/03/10	10	15.75	10	15.87	15.80	0	653	0.00%
2020/03/09	4	15.60	16	16.43	16.50	-12	448	-2.68%
2020/03/06	0	0.00	68	14.91	15.00	-68	354	-19.20%
2020/03/05	0	0.00	2	14.85	14.85	-2	347	-0.58%
2020/03/03	0	0.00	1.8	14.86	14.80	-1.8	345	-0.52%
2020/03/02	0	0.00	1	14.70	14.80	-1	345	-0.29%
2020/01/30	4	15.23	0	0.00	15.15	4	309	1.29%
2020/01/09	2	15.60	0	0.00	15.50	2	317	0.63%
2020/01/02	1	15.65	0	0.00	15.70	1	330	0.30%
2019/11/15	0	0.00	3	15.60	15.65	-3	328	-0.91%
2019/11/12	0	0.00	1.2	15.80	15.80	-1.2	327	-0.35%
2019/11/08	21	15.95	0	0.00	15.90	21	332	6.31%
2019/11/04	0	0.00	2	16.00	15.95	-2	345	-0.58%
2019/10/29	0	0.00	8	16.00	16.00	-8	372	-2.15%
2019/09/26	0	0.00	2	16.40	16.40	-2	666	-0.30%
2019/09/23	0	0.00	2	16.40	16.45	-2	794	-0.25%
2019/09/20	1	16.40	4	16.35	16.35	-3	794	-0.38%
2019/09/16	1	16.35	0	0.00	16.45	1	815	0.12%
2019/09/11	0	0.00	0.1	16.50	16.40	-0.1	822	-0.01%
2019/09/03	0	16.35	0	0.00	16.30	0	815	0.00%
2019/09/02	0	16.25	0	0.00	16.25	0	817	0.00%
2019/08/30	0	0.00	1	16.25	16.25	-1	815	-0.12%
2019/08/28	0.8	16.10	0	0.00	16.15	0.8	822	0.09%
2019/08/27	2	16.20	0	0.00	16.05	2	826	0.24%
2019/08/15	1	15.85	0	0.00	15.90	1	861	0.12%
2019/08/06	2	16.20	0	0.00	16.30	2	835	0.24%
2019/08/05	2	16.75	0	0.00	16.55	2	827	0.24%
2019/07/22	0	0.00	9.3	17.50	17.40	-9.3	788	-1.17%
2019/07/16	4	17.75	8	17.70	17.70	-4	750	-0.53%
2019/07/15	10	17.65	0	0.00	17.55	10	736	1.36%
2019/07/12	10	17.55	0	0.00	17.60	10	735	1.36%
2019/07/11	4	17.56	10	17.60	17.60	-6	731	-0.82%
2019/07/10	4	17.78	9	17.97	17.70	-5	705	-0.71%
2019/07/05	0	0.00	10	16.95	17.00	-10	551	-1.81%
2019/07/03	4	16.80	0	0.00	16.85	4	539	0.74%
2019/07/02	2	17.50	8	17.42	17.15	-6	526	-1.14%
2019/07/01	0	0.00	6	16.83	16.80	-6	415	-1.44%
2019/06/18	0	0.00	0	16.95	16.90	0	526	-0.01%
2019/06/17	0	0.00	44.3	16.83	16.95	-44.3	529	-8.36%
2019/06/14	3	16.85	0	0.00	16.80	3	531	0.56%
2019/06/03	0	0.00	2	17.00	17.00	-2	540	-0.37%
2019/05/31	0	0.00	7	17.15	17.05	-7	537	-1.30%
2019/05/28	0	0.00	4	17.03	16.55	-4	525	-0.76%
2019/05/15	0	0.00	4	16.55	16.55	-4	582	-0.69%
2019/05/14	0	0.00	2	16.50	16.55	-2	590	-0.34%
2019/05/13	2	16.15	0	0.00	16.15	2	597	0.33%
2019/05/10	3	16.45	0	0.00	16.50	3	595	0.50%
2019/05/09	1	16.60	0	0.00	16.50	1	592	0.17%
2019/05/02	4	16.73	0	0.00	16.75	4	581	0.69%
2019/04/25	3	16.80	0	0.00	16.85	3	576	0.52%
2019/04/22	0	16.95	0	0.00	17.00	0	573	0.00%
2019/04/12	0	0.00	0.1	16.90	16.95	-0.1	547	-0.02%
2019/04/11	3	17.05	0	0.00	17.00	3	546	0.55%
2019/04/10	4	17.15	0	0.00	17.05	4	541	0.74%
2019/04/08	0	0.00	4	17.55	17.55	-4	525	-0.76%
2019/04/01	0	0.00	3	16.90	16.90	-3	484	-0.62%
2019/03/29	4	17.18	10	17.15	17.10	-6	476	-1.26%
2019/03/26	30	17.40	36	17.63	17.50	-6	445	-1.35%
2019/03/14	0	0.00	9	16.60	16.65	-9	315	-2.86%
2019/02/22	6	16.73	0	0.00	16.80	6	289	2.07%
2019/02/20	0	0.00	3	17.08	17.10	-3	267	-1.12%
2019/02/15	0	0.00	2	16.18	16.30	-2	218	-0.92%
2019/02/13	1	16.00	0	0.00	16.00	1	203	0.49%
2019/02/12	1	16.05	0	0.00	15.95	1	194	0.51%
2019/01/30	0	0.00	3	16.20	16.20	-3	185	-1.62%
2019/01/15	10	15.85	0	0.00	15.80	10	212	4.72%
2019/01/09	0	0.00	2	16.10	16.10	-2	241	-0.83%
2019/01/03	0	0.00	2.2	16.02	16.05	-2.2	284	-0.76%
2018/12/24	0	0.00	55	15.67	15.75	-55	296	-18.54%
2018/12/21	2	15.53	0	0.00	15.85	2	301	0.66%
2018/12/20	0	15.55	0	0.00	15.50	0	304	0.00%
2018/12/19	2	15.75	0	0.00	15.75	2	303	0.66%
2018/12/14	0	0.00	18	15.86	15.90	-18	309	-5.82%
2018/12/13	0	15.90	1	16.00	15.90	-1	312	-0.32%
2018/12/12	2	15.88	0	0.00	15.95	2	322	0.62%
2018/11/30	2	16.15	2	16.15	16.15	0	374	0.00%
2018/11/26	0	0.00	1	16.15	16.10	-1	396	-0.25%
2018/11/23	0	0.00	1	15.95	16.00	-1	398	-0.25%
2018/11/22	2	16.00	0	0.00	16.00	2	400	0.50%
2018/11/20	0	0.00	3	16.07	16.05	-3	420	-0.71%
2018/11/19	0	0.00	2	16.15	16.15	-2	429	-0.47%
2018/11/16	2	15.95	0	0.00	16.05	2	452	0.44%
2018/11/13	2	15.85	1	15.80	16.00	1	460	0.22%
2018/11/12	2	15.98	0	0.00	16.00	2	461	0.43%
2018/11/09	0	0.00	3	16.20	16.15	-3	461	-0.65%
2018/11/08	0	0.00	6	16.18	16.30	-6	463	-1.30%
2018/11/07	3	16.02	0	0.00	16.10	3	463	0.65%
2018/11/06	2	15.95	0	0.00	15.95	2	474	0.42%
2018/11/05	0	0.00	5	15.79	15.95	-5	475	-1.05%
2018/11/02	0	0.00	2	15.90	15.95	-2	475	-0.42%
2018/11/01	5	15.55	0	0.00	15.65	5	497	1.00%
2018/10/30	1	15.30	2	15.40	15.30	-1	502	-0.20%
2018/10/29	2	15.35	0	0.00	15.30	2	499	0.40%
2018/10/26	1	15.50	0	0.00	15.50	1	501	0.20%
2018/10/25	6	15.73	0	0.00	15.45	6	502	1.19%
2018/10/23	1	16.10	4	16.00	16.00	-3	493	-0.61%
2018/10/22	2	16.23	0	0.00	16.25	2	489	0.41%
2018/10/17	1	16.25	0	0.00	16.20	1	466	0.21%
2018/10/16	9	16.36	0	0.00	16.35	9	499	1.80%
2018/10/15	0	0.00	1	16.30	16.25	-1	502	-0.20%
2018/10/12	1	16.05	0	0.00	16.25	1	496	0.20%
2018/10/11	3	16.48	1	16.30	16.05	2	493	0.41%
2018/10/05	1	17.35	40	17.39	17.40	-39	463	-8.41%
2018/10/04	0	0.00	20	17.66	17.60	-20	458	-4.36%
2018/10/02	3	17.80	0	0.00	17.75	3	467	0.64%
2018/09/28	0	0.00	20	17.80	17.80	-20	469	-4.26%
2018/09/21	2	17.88	0	0.00	17.80	2	493	0.41%
2018/09/20	2	17.80	2	17.80	17.80	0	498	0.00%
2018/09/14	0	0.00	4	17.90	18.05	-4	495	-0.81%
2018/09/10	4	17.60	0	0.00	17.40	4	506	0.79%
2018/09/07	3	18.08	0	0.00	17.90	3	514	0.58%
2018/09/03	0	0.00	5	18.54	18.50	-5	581	-0.86%
2018/08/30	1	18.10	0	0.00	18.20	1	613	0.16%
2018/08/28	1	18.25	0	0.00	18.30	1	622	0.16%
2018/08/27	3	18.25	3	18.50	18.25	0	632	0.00%
2018/08/24	0	0.00	42	18.17	18.25	-42	708	-5.93%
2018/08/23	0	0.00	22	18.25	18.25	-22	731	-3.01%
2018/08/16	0	0.00	2	17.50	17.50	-2	747	-0.27%
2018/08/13	2	17.53	0	0.00	17.45	2	776	0.26%
2018/08/10	0	0.00	41	17.96	17.85	-41	850	-4.82%
2018/08/08	1	18.15	0	0.00	18.05	1	888	0.11%
2018/08/07	2	17.88	0	0.00	17.80	2	905	0.22%
2018/07/23	0	0.00	6	18.40	18.40	-6	1,006	-0.60%
2018/07/05	0	0.00	70	17.76	17.60	-70	992	-7.05%
2018/07/04	63	18.20	0	0.00	18.20	63	994	6.33%
2018/06/26	1	18.45	0	0.00	18.55	1	977	0.10%
2018/06/25	0	0.00	8	18.40	18.55	-8	973	-0.82%
2018/06/20	2	18.45	0	0.00	18.60	2	972	0.21%
2018/06/19	3	18.77	0	0.00	18.65	3	1,013	0.30%
2018/06/15	6	19.23	0	0.00	19.05	6	995	0.60%
2018/06/13	0	0.00	2	19.45	19.60	-2	963	-0.21%
2018/06/11	10	19.08	0	0.00	19.10	10	922	1.08%
2018/06/06	1	19.10	0	0.00	18.95	1	911	0.11%
2018/06/05	1	19.15	0	0.00	19.10	1	917	0.11%
2018/06/01	10	19.70	5	19.76	19.30	5	906	0.55%
2018/05/31	0	0.00	2	19.30	19.30	-2	815	-0.25%
2018/05/30	0	0.00	10	18.55	18.65	-10	788	-1.27%
2018/05/18	0	0.00	4	18.99	18.90	-4	773	-0.52%
2018/05/17	0	0.00	8	18.53	18.60	-8	700	-1.14%
2018/05/16	0	0.00	2	18.30	18.30	-2	676	-0.30%
2018/05/15	5	18.35	0	0.00	18.30	5	679	0.74%
2018/05/10	0	0.00	5	18.05	17.95	-5	677	-0.74%
2018/05/09	10	18.10	0	0.00	18.15	10	689	1.45%
2018/05/07	0	0.00	33	17.85	17.85	-33	664	-4.96%
2018/04/30	0	0.00	5	17.95	17.95	-5	700	-0.71%
2018/04/16	0	0.00	0.1	17.90	17.90	-0.1	776	-0.01%
2018/04/12	5	18.20	10	17.90	18.10	-5	811	-0.62%
2018/03/23	2	17.80	3	17.85	17.85	-1	1,058	-0.09%
2018/03/22	0	0.00	3	17.95	18.10	-3	1,060	-0.28%
2018/03/19	4	18.05	4	18.05	18.05	0	1,063	0.00%
2018/03/16	2	18.00	0	0.00	18.15	2	1,081	0.18%
2018/03/14	4	18.20	2	18.15	18.25	2	1,108	0.18%
2018/03/12	0	0.00	3	17.70	17.80	-3	1,085	-0.28%
2018/03/08	3	17.80	0	0.00	17.80	3	1,086	0.28%
2018/03/02	5	17.80	0	0.00	17.80	5	1,101	0.45%
2018/02/26	0	0.00	2	17.80	17.85	-2	1,085	-0.18%
2018/02/21	0	0.00	2	17.35	17.60	-2	1,093	-0.18%
2018/02/09	2	16.85	7	17.00	17.00	-5	1,069	-0.47%
2018/02/06	5	17.41	0	0.00	17.15	5	1,061	0.47%
2018/02/05	2	18.15	5	18.40	18.30	-3	1,033	-0.29%
2018/01/31	0	0.00	0.4	18.45	18.45	-0.4	1,020	-0.03%
2018/01/30	0	0.00	6	18.45	18.60	-6	1,012	-0.59%
2018/01/26	1	18.60	0	0.00	18.60	1	1,005	0.10%
2018/01/25	2	18.65	0	0.00	18.60	2	994	0.20%
2018/01/24	0	0.00	3	18.80	18.75	-3	982	-0.31%
2018/01/22	0	0.00	2	19.05	19.10	-2	984	-0.20%
2018/01/19	10	18.78	0	0.00	18.70	10	979	1.02%
2018/01/17	1	19.25	0	0.00	19.20	1	1,008	0.10%
2018/01/16	2	19.18	1	19.15	19.20	1	1,025	0.10%
2018/01/12	10	19.35	0	0.00	19.40	10	1,070	0.93%
2018/01/11	8	19.35	0	0.00	19.25	8	1,066	0.75%
2018/01/10	0	0.00	26	19.50	19.45	-26	1,062	-2.45%
2018/01/09	2	19.55	200	19.61	19.70	-198	1,059	-18.69%	大賣/鉅額交易
2018/01/08	3	19.58	0	0.00	19.55	3	1,030	0.29%
2018/01/05	0	0.00	15	19.83	19.65	-15	1,026	-1.46%
2018/01/04	0	0.00	2.3	19.70	19.85	-2.3	1,013	-0.23%
2018/01/03	2	19.75	12	19.82	19.85	-10	987	-1.01%
2018/01/02	18	19.69	13	19.63	19.55	5	906	0.55%