永光 (1711)-中國信託券商分點個股進出

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
23.20
漲跌
▲0.35
漲幅
+1.53%
成交量
2,213張
產業
上市化學類股
360人加入追蹤

立即追蹤
本地時間:14:30(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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	2	22.50	30	22.65	22.85	-28	24,442	-0.11%
2024/11/19	5.2	22.85	0.1	22.85	22.75	5.1	24,639	0.02%
2024/11/18	2	22.80	4	23.20	22.75	-2	24,629	-0.01%
2024/11/15	0.3	23.40	3	23.40	23.25	-2.7	24,628	-0.01%
2024/11/14	11	23.01	8	23.20	22.70	3	24,618	0.01%
2024/11/13	4	23.46	7	23.46	23.25	-3	24,610	-0.01%
2024/11/12	36	23.41	2	23.08	23.50	34	24,614	0.14%
2024/11/11	2	23.05	3	23.20	23.20	-1	24,555	0.00%
2024/11/08	15	23.72	9	23.56	23.40	6	24,582	0.02%
2024/11/07	5	24.23	4	24.50	24.25	1	24,583	0.00%
2024/11/06	9	24.25	0	0.00	24.00	9	24,539	0.04%
2024/11/05	0	0.00	1	24.85	24.75	-1	24,521	0.00%
2024/11/04	3	24.30	6	24.27	24.50	-3	24,563	-0.01%
2024/11/01	1	23.95	5	23.79	24.15	-4	24,608	-0.02%
2024/10/30	4.2	24.30	7	24.32	24.25	-2.8	24,632	-0.01%
2024/10/29	27	25.15	3	25.25	24.60	24	24,766	0.10%
2024/10/28	4	24.84	8	24.93	24.85	-4	24,938	-0.02%
2024/10/25	9	25.38	19	25.34	25.25	-10	24,894	-0.04%
2024/10/24	25.4	25.87	95	25.76	25.55	-69.6	24,830	-0.28%
2024/10/23	53	26.55	37	26.55	26.60	16	24,651	0.06%
2024/10/22	6	25.97	14	25.91	26.00	-8	24,223	-0.03%
2024/10/21	276	25.75	286	26.32	26.20	-10	24,112	-0.04%	大買/大賣/
2024/10/18	457	25.45	452	25.98	25.65	5	23,824	0.02%	大買/大賣/
2024/10/17	16	25.28	23	25.17	25.20	-7	23,434	-0.03%
2024/10/16	9	24.11	13	24.14	24.05	-4	23,256	-0.02%
2024/10/15	11	24.04	3	24.27	23.85	8	23,199	0.03%
2024/10/14	11	23.99	7	24.18	24.00	4	23,192	0.02%
2024/10/11	36	24.68	14	24.75	24.45	22	23,251	0.09%
2024/10/09	22	24.90	29	25.09	24.70	-7	23,113	-0.03%
2024/10/08	42	25.75	34	25.43	25.50	8	22,948	0.03%
2024/10/07	33	26.23	8	26.41	26.30	25	22,797	0.11%
2024/10/04	12	26.20	6.5	26.28	26.20	5.5	22,796	0.02%
2024/10/01	26	26.19	25.3	26.22	26.40	0.7	22,790	0.00%
2024/09/30	7	26.60	18	26.81	26.50	-11	22,578	-0.05%
2024/09/27	31	26.75	66	26.80	26.60	-35	22,386	-0.16%
2024/09/26	21.4	26.29	42	26.23	26.00	-20.6	22,007	-0.09%
2024/09/25	37.2	26.54	28.4	26.48	26.65	8.8	21,792	0.04%
2024/09/24	86.4	26.86	85.6	26.89	27.00	0.8	21,356	0.00%
2024/09/23	165.4	27.08	306	26.99	26.35	-140.6	20,895	-0.67%	大買/大賣/鉅額交易
2024/09/20	528.5	28.33	409.5	28.42	28.40	119	19,873	0.60%	大買/大賣/鉅額交易
2024/09/19	163	26.84	109.3	27.14	27.00	53.7	17,648	0.30%	大買/大賣/
2024/09/18	240.3	27.28	161	26.82	26.50	79.3	16,774	0.47%	大買/大賣/
2024/09/16	50	26.56	51.3	26.68	26.40	-1.3	15,449	-0.01%
2024/09/13	70.3	25.73	77	25.89	26.00	-6.7	14,634	-0.05%
2024/09/12	87	25.47	155	25.88	26.10	-68	14,366	-0.47%	大賣/
2024/09/11	5	24.28	5.2	24.25	24.25	-0.2	13,752	0.00%
2024/09/10	22	24.13	14.4	23.98	23.85	7.6	13,574	0.06%
2024/09/09	39	24.14	29	24.28	24.35	10	13,390	0.07%
2024/09/06	125.1	25.50	90.3	25.22	24.85	34.9	13,172	0.26%	大買/
2024/09/05	114.2	25.72	84.5	25.60	25.75	29.7	12,797	0.23%	大買/
2024/09/04	20.4	24.87	37.5	24.89	24.60	-17.1	12,330	-0.14%
2024/09/03	54.2	26.24	312	25.86	25.65	-257.8	12,016	-2.15%	大賣/鉅額交易
2024/09/02	139.3	26.29	108.1	26.30	26.15	31.2	11,664	0.27%	大買/大賣/
2024/08/30	502	26.86	349.5	26.91	26.30	152.6	11,212	1.36%	大買/大賣/鉅額交易
2024/08/29	229.5	26.03	347.1	26.52	27.00	-117.6	9,632	-1.22%	大買/大賣/鉅額交易
2024/08/28	268.6	24.73	58	24.76	24.55	210.6	7,766	2.71%	大買/鉅額交易
2024/08/27	117.1	24.54	97.1	24.62	24.60	20	7,421	0.27%	大買/
2024/08/26	153.1	23.88	153.3	23.80	23.30	-0.2	6,565	0.00%	大買/大賣/
2024/08/23	446.4	24.47	331	24.28	24.75	115.4	5,879	1.96%	大買/大賣/鉅額交易
2024/08/22	15	22.82	111	23.32	23.65	-96	3,711	-2.59%	大賣/
2024/08/21	25	21.37	78	21.41	21.50	-53	3,193	-1.66%
2024/08/20	3	20.17	0	0.00	20.45	3	2,970	0.10%
2024/08/19	9	20.06	0.4	20.20	19.95	8.6	2,962	0.29%
2024/08/16	3	20.25	2	20.45	20.20	1	2,934	0.03%
2024/08/15	0	0.00	10	20.44	20.25	-10	2,917	-0.34%
2024/08/14	4	20.10	0	0.00	20.20	4	2,928	0.14%
2024/08/13	2	19.90	2	19.90	19.85	0	2,892	0.00%
2024/08/12	2	19.90	10	19.60	19.95	-8	2,892	-0.28%
2024/08/09	163	19.20	159	19.70	19.40	4	2,850	0.14%	大買/大賣/
2024/08/08	0	0.00	1	18.65	18.65	-1	2,756	-0.04%
2024/08/07	2	18.85	7	18.89	19.05	-5	2,745	-0.18%
2024/08/06	9	18.07	15	17.35	18.20	-6	2,722	-0.22%
2024/08/05	21	19.30	2	18.73	18.55	19	2,666	0.71%
2024/08/02	1	21.00	4	20.61	20.45	-3	2,595	-0.12%
2024/08/01	48	21.57	81	21.67	21.55	-33	2,536	-1.30%
2024/07/31	195	20.49	186	21.24	21.85	9	2,344	0.38%	大買/大賣/
2024/07/30	0	0.00	3	19.95	20.10	-3	2,072	-0.14%
2024/07/29	1	19.55	0	0.00	19.45	1	2,045	0.05%
2024/07/26	2	19.25	0	0.00	19.35	2	2,049	0.10%
2024/07/23	2	19.88	7	19.80	19.65	-5	2,062	-0.24%
2024/07/22	1	19.45	11	19.65	19.45	-10	2,051	-0.49%
2024/07/19	24	20.12	1	20.00	19.95	23	2,031	1.13%
2024/07/18	0	0.00	2	20.50	20.50	-2	1,988	-0.10%
2024/07/17	1	20.60	11	20.72	20.55	-10	1,974	-0.51%
2024/07/16	3	20.35	8	20.56	20.30	-5	1,963	-0.25%
2024/07/15	28	20.82	28	20.65	20.60	0	1,960	0.00%
2024/07/12	57	20.77	51	20.77	20.90	6	1,896	0.32%
2024/07/11	4	20.06	10	20.17	20.25	-6	1,771	-0.34%
2024/07/10	14	20.36	7	20.51	20.30	7	1,750	0.40%
2024/07/09	16	20.43	4	20.10	20.35	12	1,749	0.69%
2024/07/08	53	20.94	43	20.97	20.65	10	1,720	0.58%
2024/07/05	15	20.32	23	20.39	20.35	-8	1,592	-0.50%
2024/07/04	3	19.58	5	19.60	19.55	-2	1,481	-0.14%
2024/07/03	0	0.00	1	19.30	19.30	-1	1,470	-0.07%
2024/07/02	5	19.05	0	0.00	19.05	5	1,471	0.34%
2024/07/01	0	0.00	11	19.30	19.15	-11	1,476	-0.74%
2024/06/28	0	0.00	10	19.30	19.20	-10	1,515	-0.66%
2024/06/27	0	0.00	3	19.05	19.00	-3	1,527	-0.20%
2024/06/25	7	19.19	2	19.10	19.30	5	1,512	0.33%
2024/06/24	13	19.50	0	0.00	19.40	13	1,518	0.86%
2024/06/21	6	19.59	53	19.25	19.55	-47	1,517	-3.10%
2024/06/19	7	19.06	0	0.00	18.90	7	1,472	0.48%
2024/06/18	8.6	19.11	0	0.00	19.15	8.6	1,454	0.59%
2024/06/17	6	19.18	2	19.15	19.10	4	1,452	0.28%
2024/06/14	0	0.00	9	19.05	19.05	-9	1,454	-0.62%
2024/06/12	1	19.00	1	19.10	19.05	0	1,463	0.00%
2024/06/07	0	0.00	6	19.05	19.15	-6	1,486	-0.40%
2024/06/06	1	19.05	0	0.00	19.05	1	1,481	0.07%
2024/06/04	2	19.45	0	0.00	19.25	2	1,526	0.13%
2024/05/31	13	19.14	8	19.05	19.05	5	1,611	0.31%
2024/05/30	3	19.28	1	19.55	19.25	2	1,426	0.14%
2024/05/29	0	0.00	3	19.57	19.55	-3	1,472	-0.20%
2024/05/28	0.2	19.60	0	0.00	19.65	0.2	1,526	0.01%
2024/05/27	6	19.36	0	0.00	19.40	6	1,661	0.36%
2024/05/23	0	0.00	1	19.30	19.25	-1	2,665	-0.04%
2024/05/22	1	19.50	0	0.00	19.45	1	2,658	0.04%
2024/05/21	1	19.35	0	0.00	19.35	1	2,663	0.04%
2024/05/20	3	19.52	0	0.00	19.45	3	2,647	0.11%
2024/05/17	5	19.80	18	19.82	19.80	-13	2,622	-0.50%
2024/05/16	25	19.78	0	0.00	19.80	25	2,681	0.93%
2024/05/15	16	19.88	1	19.80	19.85	15	2,732	0.55%
2024/05/14	1	20.15	0	0.00	20.10	1	2,715	0.04%
2024/05/13	3	20.27	0	0.00	20.30	3	2,709	0.11%
2024/05/09	1	20.50	1	20.35	20.25	0	2,698	0.00%
2024/05/08	20	20.29	6	20.60	20.40	14	2,679	0.52%
2024/05/03	6	20.31	0	0.00	20.05	6	2,642	0.23%
2024/05/02	3	20.25	1	20.35	20.30	2	2,626	0.08%
2024/04/29	18.1	20.14	4	20.15	20.45	14.1	2,613	0.54%
2024/04/25	2	20.10	0	0.00	20.00	2	2,587	0.08%
2024/04/24	0	0.00	3	20.10	20.10	-3	2,583	-0.12%
2024/04/23	0	0.00	2	20.15	20.00	-2	2,593	-0.08%
2024/04/22	13	19.81	2	19.50	20.05	11	2,604	0.42%
2024/04/19	2	19.50	4	19.55	19.50	-2	2,597	-0.08%
2024/04/17	4	20.10	0	0.00	20.25	4	2,581	0.15%
2024/04/16	8	19.96	2	19.80	19.80	6	2,583	0.23%
2024/04/15	1	20.55	15	20.33	20.30	-14	2,586	-0.54%
2024/04/12	0	0.00	3	20.25	20.25	-3	2,572	-0.12%
2024/04/11	0	0.00	4	20.60	20.30	-4	2,566	-0.16%
2024/04/10	1	20.65	6	20.71	20.70	-5	2,563	-0.20%
2024/04/09	2	20.70	0	0.00	20.55	2	2,556	0.08%
2024/04/08	0	0.00	15	20.43	20.60	-15	2,545	-0.59%
2024/04/03	1	20.25	1	20.40	20.35	0	2,534	0.00%
2024/04/02	39	20.55	3	20.23	20.45	36	2,521	1.43%
2024/04/01	1	20.00	2	20.20	20.05	-1	2,473	-0.04%
2024/03/27	1	19.80	1	19.85	19.85	0	2,460	0.00%
2024/03/26	1	19.55	0	0.00	19.55	1	2,448	0.04%
2024/03/25	0	0.00	0.7	20.10	20.00	-0.7	2,437	-0.03%
2024/03/21	0	0.00	0.1	19.60	19.55	-0.1	2,406	0.00%
2024/03/20	0	0.00	1	19.40	19.40	-1	2,404	-0.04%
2024/03/19	0	0.00	10	19.45	19.40	-10	2,400	-0.42%
2024/03/15	6	19.33	5	19.33	19.25	1	2,397	0.04%
2024/03/14	3	19.77	35	19.80	19.75	-32	2,375	-1.35%
2024/03/13	18.5	19.96	5.1	19.95	19.95	13.4	2,368	0.57%
2024/03/12	0	0.00	4	20.36	20.35	-4	2,355	-0.17%
2024/03/11	3.8	20.33	2	20.40	20.25	1.8	2,358	0.08%
2024/03/08	11	20.65	4	20.55	20.55	7	2,362	0.30%
2024/03/07	4	21.03	0.1	21.50	21.05	3.9	2,349	0.17%
2024/03/06	35	21.55	2.2	21.24	21.50	32.8	2,305	1.42%
2024/03/05	6.1	21.01	3.5	21.14	21.10	2.6	2,254	0.12%
2024/03/04	9	21.48	2	21.55	21.40	7	2,199	0.32%
2024/03/01	5	21.45	4	21.33	21.45	1	2,146	0.05%
2024/02/29	21.8	21.70	12	21.59	21.50	9.8	2,089	0.47%
2024/02/27	235	22.65	196	22.21	21.80	39	1,947	2.00%	大買/大賣/
2024/02/26	12	21.32	29.3	21.51	21.70	-17.3	1,086	-1.59%
2024/02/23	0	0.00	2	19.85	19.75	-2	943	-0.21%
2024/02/21	1	19.80	3	19.85	19.85	-2	948	-0.21%
2024/02/20	1	19.95	0	0.00	19.80	1	949	0.11%
2024/02/19	11	20.05	9	19.99	19.95	2	944	0.21%
2024/02/16	1	19.15	6	19.25	20.00	-5	882	-0.57%
2024/02/15	0	0.00	1	18.95	19.00	-1	813	-0.12%
2024/02/05	16	18.58	1	18.60	18.60	15	806	1.86%
2024/02/01	1	18.85	0	0.00	18.80	1	810	0.12%
2024/01/26	0	0.00	0.5	19.05	19.10	-0.5	839	-0.06%
2024/01/24	0	0.00	1	19.05	19.00	-1	847	-0.12%
2024/01/23	0	0.00	5	19.10	19.00	-5	860	-0.58%
2024/01/22	10	18.85	1	18.90	18.90	9	862	1.04%
2024/01/19	6	18.55	0	0.00	18.60	6	869	0.69%
2024/01/17	0	0.00	1	18.50	18.40	-1	949	-0.11%
2024/01/15	0.5	19.05	0	0.00	18.90	0.5	1,261	0.04%
2024/01/12	0.2	19.15	0	0.00	18.95	0.2	1,280	0.01%
2024/01/11	1	19.00	0	0.00	19.05	1	1,367	0.07%
2024/01/10	1	18.90	10	18.90	18.95	-9	1,384	-0.65%
2024/01/09	2	19.70	0	0.00	19.20	2	1,366	0.15%
2024/01/03	1	19.55	0	0.00	19.55	1	1,349	0.07%
2023/12/29	5	19.60	0	0.00	19.60	5	1,355	0.37%
2023/12/28	5	19.55	0	0.00	19.55	5	1,357	0.37%
2023/12/27	0	0.00	6	19.61	19.60	-6	1,365	-0.44%
2023/12/26	0	0.00	25	19.56	19.65	-25	1,370	-1.82%
2023/12/18	0	0.00	1	20.00	19.85	-1	1,421	-0.07%
2023/12/15	5	20.05	6	20.10	20.10	-1	1,415	-0.07%
2023/12/14	0	0.00	11	19.82	19.85	-11	1,412	-0.78%
2023/12/13	0	0.00	1	19.75	19.70	-1	1,417	-0.07%
2023/12/12	5	19.90	0	0.00	19.75	5	1,420	0.35%
2023/12/08	0.1	20.25	1	20.05	20.05	-1	1,416	-0.07%
2023/12/07	2.3	20.38	1	20.20	20.20	1.3	1,411	0.09%
2023/12/06	1	20.80	1	20.60	20.50	0	1,398	0.00%
2023/12/05	1	20.75	0	0.00	20.80	1	1,386	0.07%
2023/12/04	10	20.83	3	20.78	20.85	7	1,368	0.51%
2023/12/01	12	20.60	0	0.00	20.50	12	1,332	0.90%
2023/11/30	20	20.43	0	0.00	20.45	20	1,326	1.51%
2023/11/27	0	20.15	0.2	20.20	20.10	-0.2	1,317	-0.02%
2023/11/23	0	0.00	8	20.19	20.20	-8	1,301	-0.61%
2023/11/22	0	0.00	6	20.05	20.05	-6	1,291	-0.46%
2023/11/21	5	19.95	0	0.00	20.05	5	1,280	0.39%
2023/11/15	0	0.00	2	19.60	19.65	-2	1,249	-0.16%
2023/11/09	1	19.65	0	0.00	19.60	1	1,255	0.08%
2023/11/07	5	19.85	0	0.00	19.70	5	1,295	0.39%
2023/10/30	0	0.00	1	19.55	19.55	-1	1,431	-0.07%
2023/10/27	0.1	19.70	0	0.00	19.70	0.1	1,445	0.01%
2023/10/26	4.1	19.97	2	19.90	19.65	2.1	1,465	0.14%
2023/10/25	0	0.00	50	19.75	20.10	-50	1,468	-3.40%
2023/10/24	16	20.16	71	19.63	19.75	-55	1,470	-3.74%
2023/10/23	142	20.48	43	20.10	20.00	99	1,406	7.04%	大買/
2023/10/20	1	19.55	6	19.24	19.50	-5	1,172	-0.43%
2023/10/19	7	19.69	7	19.63	19.50	0	1,184	0.00%
2023/10/17	0	0.00	1	19.35	19.25	-1	1,208	-0.08%
2023/10/16	0	0.00	3	19.20	19.25	-3	1,283	-0.23%
2023/10/12	1	19.25	0	0.00	19.30	1	1,935	0.05%
2023/10/06	0	0.00	1	19.30	19.35	-1	1,975	-0.05%
2023/10/04	6	19.00	0	0.00	18.95	6	2,016	0.30%
2023/10/02	8	19.24	0	0.00	19.20	8	2,164	0.37%
2023/09/28	0	0.00	1	19.55	19.35	-1	2,207	-0.05%
2023/09/27	10	19.70	9	19.80	19.80	1	2,212	0.05%
2023/09/26	1	19.45	0	0.00	19.30	1	2,202	0.05%
2023/09/22	2	19.45	0	0.00	19.45	2	2,275	0.09%
2023/09/21	0	0.00	1	19.40	19.40	-1	2,341	-0.04%
2023/09/18	0	0.00	20	19.60	19.85	-20	2,716	-0.74%
2023/09/14	0	0.00	1	19.65	19.80	-1	2,762	-0.04%
2023/09/05	0	0.00	2	19.95	19.95	-2	2,956	-0.07%
2023/09/01	20	19.70	22	19.64	19.65	-2	3,023	-0.07%
2023/08/28	1	19.05	0	0.00	19.20	1	3,701	0.03%
2023/08/24	5	19.34	1	19.30	19.20	4	3,716	0.11%
2023/08/22	3	19.15	0	0.00	19.15	3	3,760	0.08%
2023/08/21	2	19.20	0	0.00	19.20	2	3,785	0.05%
2023/08/18	0	0.00	2	19.35	19.20	-2	3,814	-0.05%
2023/08/17	5	19.30	0	0.00	19.30	5	3,824	0.13%
2023/08/15	1	19.10	0	0.00	19.10	1	4,037	0.02%
2023/08/14	0	0.00	2.1	19.01	19.10	-2.1	4,058	-0.05%
2023/08/11	4	19.46	5	19.86	19.45	-1	4,076	-0.02%
2023/08/10	2	19.98	7	19.97	19.80	-5	4,179	-0.12%
2023/08/09	4	20.20	0	0.00	20.15	4	4,166	0.10%
2023/08/08	5	20.56	2	20.55	20.50	3	4,162	0.07%
2023/08/07	4	20.59	0	0.00	20.75	4	4,220	0.09%
2023/08/04	0	0.00	1	20.85	20.90	-1	4,222	-0.02%
2023/08/02	4	21.20	7	21.15	20.95	-3	4,296	-0.07%
2023/08/01	3	21.23	3	20.98	20.90	0	4,310	0.00%
2023/07/31	1	21.20	6	21.40	21.15	-5	4,372	-0.11%
2023/07/28	0.1	21.35	0	0.00	21.10	0.1	4,467	0.00%
2023/07/27	1	21.50	22	21.55	21.45	-21	4,662	-0.45%
2023/07/26	1	20.95	13	20.90	20.75	-12	4,836	-0.25%
2023/07/25	0	0.00	4	20.85	20.70	-4	5,177	-0.08%
2023/07/24	17	21.09	0	0.00	20.75	17	6,834	0.25%
2023/07/21	172	21.53	8	21.44	21.55	164	7,246	2.26%	大買/鉅額交易
2023/07/20	6	21.18	7	20.96	21.25	-1	7,367	-0.01%
2023/07/19	21	21.15	18	21.16	20.95	3	7,618	0.04%
2023/07/18	55	22.21	27	22.29	21.50	28	7,821	0.36%
2023/07/17	26	21.75	27	22.02	21.90	-1	7,546	-0.01%
2023/07/14	3	20.50	0	0.00	20.45	3	7,312	0.04%
2023/07/13	3	20.45	5	20.57	20.40	-2	7,311	-0.03%
2023/07/12	0	0.00	1	20.60	20.60	-1	7,307	-0.01%
2023/07/11	4	20.91	1	20.75	21.05	3	7,298	0.04%
2023/07/10	13	20.78	0	0.00	20.80	13	7,266	0.18%
2023/07/07	18	21.04	0.1	20.80	20.65	17.9	7,163	0.25%
2023/07/06	9	21.64	0	0.00	21.55	9	7,114	0.13%
2023/07/04	3	21.70	7	21.75	21.65	-4	7,046	-0.06%
2023/06/30	3	21.60	1	21.70	21.80	2	6,959	0.03%
2023/06/29	36	21.54	14	21.64	21.50	22	6,929	0.32%
2023/06/28	1	21.75	10	22.00	21.85	-9	6,861	-0.13%
2023/06/27	132	21.88	74	21.59	21.50	58	6,808	0.85%	大買/
2023/06/26	13	21.49	29	21.86	21.40	-16	6,616	-0.24%
2023/06/21	11	21.11	10	21.07	21.05	1	6,495	0.02%
2023/06/20	16	20.68	1	20.70	20.90	15	6,447	0.23%
2023/06/16	4	20.96	0	0.00	20.70	4	6,415	0.06%
2023/06/14	10	20.70	0	0.00	20.80	10	6,343	0.16%
2023/06/13	0	0.00	74	20.75	20.80	-74	6,323	-1.17%
2023/06/12	2	20.75	5	20.96	20.80	-3	6,304	-0.05%
2023/06/09	9	21.49	2	21.60	21.25	7	6,278	0.11%
2023/06/08	11	21.25	6	21.19	21.20	5	6,247	0.08%
2023/06/07	0	0.00	1	21.55	21.50	-1	6,224	-0.02%
2023/06/06	14	21.59	6	21.65	21.55	8	6,190	0.13%
2023/06/05	49	22.18	73	22.16	22.15	-24	6,085	-0.39%
2023/06/02	10	20.64	0	0.00	20.80	10	5,651	0.18%
2023/06/01	3	20.73	4	20.29	20.60	-1	5,615	-0.02%
2023/05/31	0	0.00	4	20.15	20.15	-4	5,545	-0.07%
2023/05/30	2	20.13	0	20.25	20.05	2	5,537	0.04%
2023/05/29	11	20.27	0	0.00	20.20	11	5,527	0.20%
2023/05/26	2	20.10	0	0.00	20.05	2	5,521	0.04%
2023/05/24	5	20.55	1	20.55	20.55	4	5,462	0.07%
2023/05/23	3	20.65	0	0.00	20.55	3	5,438	0.06%
2023/05/22	17	20.59	18	20.58	20.60	-1	5,436	-0.02%
2023/05/19	31	21.14	22	20.99	20.65	9	5,408	0.17%
2023/05/18	0	0.00	11	20.39	20.45	-11	5,210	-0.21%
2023/05/17	39	20.60	30	20.54	20.45	9	5,186	0.17%
2023/05/16	32	20.76	20	20.62	20.55	12	5,147	0.23%
2023/05/15	0	0.00	1	20.15	20.05	-1	5,026	-0.02%
2023/05/12	7	20.19	3	20.18	20.15	4	5,019	0.08%
2023/05/11	7	20.19	3	20.18	20.00	4	5,000	0.08%
2023/05/10	1	20.80	0	0.00	20.80	1	4,927	0.02%
2023/05/09	3	20.77	10	21.13	20.75	-7	4,903	-0.14%
2023/05/08	7	21.43	12	21.33	21.40	-5	4,817	-0.10%
2023/05/05	5	21.73	9.1	21.72	21.50	-4.1	4,753	-0.09%
2023/05/04	8	21.95	8	22.01	21.80	0	4,692	0.00%
2023/05/03	4	22.01	3	21.83	21.75	1	4,578	0.02%
2023/05/02	8	22.16	10	22.24	22.40	-2	4,374	-0.05%
2023/04/28	43	21.96	29	21.97	21.90	14	4,148	0.34%
2023/04/27	173.6	23.15	161	22.92	22.60	12.6	3,785	0.33%	大買/大賣/
2023/04/26	8	19.99	28	20.61	22.10	-20	2,108	-0.95%
2023/04/25	20	20.68	14.7	20.04	20.10	5.3	1,652	0.32%
2023/04/24	67.7	20.97	40	20.70	20.80	27.7	1,462	1.90%
2023/04/21	10	19.88	8	20.08	19.85	2	1,154	0.17%
2023/04/20	7	19.76	15	19.63	19.35	-8	877	-0.91%
2023/04/19	2	19.33	1	19.45	19.05	1	765	0.13%
2023/04/18	1	19.15	1	19.40	19.10	0	736	0.00%
2023/04/17	0	0.00	1	19.20	19.30	-1	725	-0.14%
2023/04/14	0	0.00	11	19.10	18.95	-11	699	-1.57%
2023/04/13	1	18.85	2	18.95	18.95	-1	694	-0.14%
2023/04/12	0	0.00	1	18.95	19.00	-1	696	-0.14%
2023/04/11	0	0.00	1	18.95	18.95	-1	703	-0.14%
2023/03/31	0	0.00	1	18.85	18.80	-1	845	-0.12%
2023/03/30	1	18.65	0	0.00	18.75	1	857	0.12%
2023/03/29	2	18.75	0	0.00	18.75	2	866	0.23%
2023/03/28	0	0.00	3	18.97	18.80	-3	901	-0.33%
2023/03/27	1	18.60	0	0.00	18.60	1	902	0.11%
2023/03/24	0	0.00	1	18.80	18.70	-1	928	-0.11%
2023/03/23	0	0.00	0	18.70	18.60	0	974	0.00%
2023/03/22	0	0.00	2	18.55	18.60	-2	1,188	-0.17%
2023/03/17	0	0.00	2	18.30	18.35	-2	1,323	-0.15%
2023/03/16	0	0.00	0.1	18.60	18.20	-0.1	1,329	-0.01%
2023/03/15	9	18.59	0	0.00	18.50	9	1,331	0.68%
2023/03/13	10.1	18.70	0	0.00	18.80	10.1	1,351	0.75%
2023/03/10	20	19.30	20	18.90	18.90	0	1,364	0.00%
2023/03/09	1	19.15	0	0.00	19.25	1	1,460	0.07%
2023/03/08	0	0.00	2	19.15	19.25	-2	1,654	-0.12%
2023/03/07	0	0.00	2	19.28	19.20	-2	1,645	-0.12%
2023/03/06	0	0.00	1	19.10	19.15	-1	1,628	-0.06%
2023/02/23	0	0.00	3	19.00	19.10	-3	1,606	-0.19%
2023/02/22	1	18.90	0	0.00	18.90	1	1,606	0.06%
2023/02/20	0	0.00	3	19.03	19.10	-3	1,608	-0.19%
2023/02/17	1	18.85	0	0.00	18.85	1	1,602	0.06%
2023/02/16	1	18.75	0	0.00	18.80	1	1,612	0.06%
2023/02/15	1	18.75	0	0.00	18.70	1	1,614	0.06%
2023/02/14	0	0.00	2	19.05	18.80	-2	1,614	-0.12%
2023/02/13	1	18.70	0	0.00	18.85	1	1,628	0.06%
2023/02/10	3	18.77	1	18.85	18.70	2	1,627	0.12%
2023/02/09	2	18.95	2	19.00	18.95	0	1,631	0.00%
2023/02/08	3	19.25	0	0.00	19.15	3	1,624	0.18%
2023/02/03	2	19.05	2	19.20	19.20	0	1,610	0.00%
2023/02/02	0	0.00	1	19.20	19.20	-1	1,601	-0.06%
2023/02/01	0	0.00	1	19.05	19.00	-1	1,582	-0.06%
2023/01/31	1	19.00	9	18.96	19.00	-8	1,581	-0.51%
2023/01/30	1	18.50	0	0.00	18.65	1	1,565	0.06%
2023/01/17	5	18.30	0	0.00	18.30	5	1,563	0.32%
2023/01/09	0	0.00	3	18.53	18.55	-3	1,616	-0.19%
2023/01/06	1	18.45	0	0.00	18.45	1	1,624	0.06%
2023/01/05	0	0.00	1	18.60	18.45	-1	1,647	-0.06%
2023/01/04	1	18.40	3	18.47	18.45	-2	1,655	-0.12%
2023/01/03	1	18.45	0	0.00	18.40	1	1,669	0.06%
2022/12/30	2	18.55	0	0.00	18.50	2	1,671	0.12%
2022/12/28	2	18.55	0	0.00	18.70	2	1,667	0.12%
2022/12/27	2	18.90	0	0.00	19.00	2	1,656	0.12%
2022/12/26	3	19.30	10	19.21	19.20	-7	1,635	-0.43%
2022/12/22	1	18.60	0	0.00	18.60	1	1,543	0.06%
2022/12/21	1	18.35	0	0.00	18.40	1	1,554	0.06%
2022/12/20	8	18.59	0	0.00	18.35	8	1,551	0.52%
2022/12/19	0	0.00	1	19.10	19.10	-1	1,546	-0.06%
2022/12/14	13	20.18	7.5	20.03	19.95	5.5	1,481	0.37%
2022/12/13	1	19.10	12	19.29	19.55	-11	1,270	-0.87%
2022/12/12	1	18.45	0	0.00	18.40	1	1,152	0.09%
2022/12/06	2	18.55	0	0.00	18.40	2	1,140	0.18%
2022/12/05	1	18.90	0	0.00	18.80	1	1,132	0.09%
2022/12/02	5	18.70	1	18.85	18.90	4	1,119	0.36%
2022/12/01	11	19.28	8	19.04	18.90	3	1,103	0.27%
2022/11/30	6.5	19.32	20	19.02	19.10	-13.5	1,008	-1.34%
2022/11/29	2	18.10	0	0.00	18.10	2	814	0.25%
2022/11/28	3	17.67	1	17.90	17.95	2	814	0.25%
2022/11/25	1	17.90	0	0.00	17.90	1	822	0.12%
2022/11/24	0	0.00	1	18.00	18.05	-1	837	-0.12%
2022/11/23	0	0.00	3	17.98	17.95	-3	842	-0.36%
2022/11/22	1	17.75	0	0.00	17.75	1	854	0.12%
2022/11/21	0	0.00	1	17.95	17.85	-1	882	-0.11%
2022/11/18	5	17.70	0	0.00	17.70	5	907	0.55%
2022/11/15	1	18.05	0	0.00	18.20	1	1,161	0.09%
2022/11/14	0	0.00	2	18.23	18.15	-2	1,211	-0.17%
2022/11/10	1	17.80	0	0.00	17.55	1	1,238	0.08%
2022/11/09	2	17.80	6	18.01	17.80	-4	1,253	-0.32%
2022/11/07	0	0.00	4	17.74	17.75	-4	1,295	-0.31%
2022/11/03	1	17.35	0	0.00	17.40	1	1,341	0.07%
2022/11/01	0	0.00	2	17.50	17.55	-2	1,370	-0.15%
2022/10/31	0	0.00	1	17.45	17.35	-1	1,392	-0.07%
2022/10/28	1	17.15	0	0.00	17.20	1	1,414	0.07%
2022/10/27	0	0.00	5	17.44	17.50	-5	1,428	-0.35%
2022/10/26	2	16.95	0	0.00	16.95	2	1,490	0.13%
2022/10/24	0	0.00	1	17.30	17.05	-1	1,605	-0.06%
2022/10/21	3	17.02	0.1	17.10	16.90	2.9	1,619	0.18%
2022/10/20	0	0.00	2	17.48	17.70	-2	1,621	-0.12%
2022/10/18	0	0.00	3	17.12	17.10	-3	1,681	-0.18%
2022/10/17	3	16.68	0	0.00	16.85	3	1,890	0.16%
2022/10/14	0	0.00	1	17.25	17.20	-1	1,915	-0.05%
2022/10/13	11	16.96	4	16.60	16.40	7	1,938	0.36%
2022/10/12	0	0.00	1	17.30	17.40	-1	1,998	-0.05%
2022/10/11	6	17.35	0	0.00	17.30	6	2,017	0.30%
2022/10/06	1	18.30	0	0.00	18.35	1	2,014	0.05%
2022/10/05	0	0.00	1	18.65	18.45	-1	2,051	-0.05%
2022/10/04	0	0.00	2	18.45	18.45	-2	2,077	-0.10%
2022/10/03	1	18.05	0	0.00	18.10	1	2,103	0.05%
2022/09/30	2	18.10	1	17.70	18.10	1	2,123	0.05%
2022/09/28	6	18.00	5	18.55	17.80	1	2,210	0.05%
2022/09/27	0	0.00	3	18.47	18.70	-3	2,224	-0.13%
2022/09/26	8	18.41	16	18.40	18.35	-8	2,241	-0.36%
2022/09/23	1	19.05	3	19.20	19.20	-2	2,256	-0.09%
2022/09/22	1	19.50	1	19.55	19.55	0	2,284	0.00%
2022/09/19	7	19.71	3	19.65	19.60	4	2,300	0.17%
2022/09/16	1	20.05	0	0.00	20.05	1	2,303	0.04%
2022/09/15	1	20.35	1	20.55	20.35	0	2,326	0.00%
2022/09/14	1	20.25	0	0.00	20.25	1	2,340	0.04%
2022/09/12	0	0.00	1	20.50	20.40	-1	2,404	-0.04%
2022/09/06	0	0.00	30	19.85	19.95	-30	2,471	-1.21%
2022/09/05	1	20.20	1	20.20	20.15	0	2,483	0.00%
2022/09/02	0	0.00	6	20.52	20.50	-6	2,509	-0.24%
2022/09/01	0	0.00	3	20.70	20.75	-3	2,513	-0.12%
2022/08/31	0	0.00	2	20.95	21.15	-2	2,513	-0.08%
2022/08/26	3	21.37	0	0.00	21.30	3	2,599	0.12%
2022/08/25	30	21.15	1	21.25	21.30	29	2,845	1.02%
2022/08/24	2	20.88	8	21.06	21.00	-6	2,846	-0.21%
2022/08/23	15	21.09	27	20.72	20.65	-12	2,804	-0.43%
2022/08/22	17	21.12	6	21.21	21.25	11	2,676	0.41%
2022/08/19	17	21.14	0.5	21.25	20.90	16.5	2,646	0.62%
2022/08/18	1	20.60	0	0.00	20.80	1	2,602	0.04%
2022/08/17	10	20.70	0	0.00	20.85	10	2,602	0.38%
2022/08/16	1	20.55	0	0.00	20.55	1	2,595	0.04%
2022/08/15	1	20.50	2	20.60	20.60	-1	2,616	-0.04%
2022/08/12	0	0.00	1	20.35	20.30	-1	2,612	-0.04%
2022/08/11	0	0.00	2.1	20.23	20.25	-2.1	2,608	-0.08%
2022/08/10	1	20.00	2	19.88	20.00	-1	2,620	-0.04%
2022/08/08	1	19.25	2	19.60	19.65	-1	2,627	-0.04%
2022/08/05	0	0.00	2	19.55	19.60	-2	2,642	-0.08%
2022/08/04	1	19.10	1	19.00	19.15	0	2,653	0.00%
2022/08/03	1	19.35	5	19.45	19.40	-4	2,658	-0.15%
2022/08/02	3	19.82	1	19.60	19.55	2	2,694	0.07%
2022/08/01	9	20.47	1	20.45	20.35	8	2,659	0.30%
2022/07/29	0	0.00	2	19.93	19.95	-2	2,599	-0.08%
2022/07/26	2	19.48	1	19.45	19.40	1	2,714	0.04%
2022/07/25	5	19.84	0	0.00	19.70	5	2,734	0.18%
2022/07/22	25	20.79	30	20.76	20.60	-5	2,787	-0.18%
2022/07/21	2	19.95	2	19.90	20.00	0	2,674	0.00%
2022/07/20	2	19.68	2	19.68	19.55	0	2,707	0.00%
2022/07/19	0	0.00	2	19.75	19.45	-2	2,768	-0.07%
2022/07/18	1	19.30	1	19.30	19.30	0	2,751	0.00%
2022/07/13	0	0.00	11	18.84	18.85	-11	3,067	-0.36%
2022/07/12	3	17.92	1	18.00	17.90	2	3,079	0.06%
2022/07/08	0	0.00	2	19.20	19.00	-2	3,143	-0.06%
2022/07/07	8	18.80	6	18.65	19.10	2	3,178	0.06%
2022/07/06	5	18.69	4	18.55	18.40	1	3,242	0.03%
2022/07/05	0	0.00	5	19.31	19.75	-5	3,345	-0.15%
2022/07/04	0	0.00	1	18.75	18.95	-1	3,527	-0.03%
2022/07/01	5	18.92	7	19.19	18.70	-2	3,588	-0.06%
2022/06/30	7	19.51	0	0.00	19.20	7	3,596	0.19%
2022/06/29	1	20.05	0	0.00	20.15	1	3,610	0.03%
2022/06/28	1	20.55	0	0.00	20.40	1	3,700	0.03%
2022/06/27	3	20.83	1	20.85	20.90	2	3,910	0.05%
2022/06/22	1	20.60	0	0.00	20.10	1	5,224	0.02%
2022/06/21	0	0.00	2	20.93	21.10	-2	5,796	-0.03%
2022/06/20	2	20.33	0	0.00	20.25	2	6,139	0.03%
2022/06/17	4	21.21	20.3	21.26	21.15	-16.3	6,424	-0.25%
2022/06/16	1.3	21.60	1	22.25	21.50	0.3	6,472	0.00%
2022/06/15	25.1	22.39	2	22.68	22.40	23.1	6,615	0.35%
2022/06/14	2	22.33	6.2	22.40	22.65	-4.2	6,698	-0.06%
2022/06/13	2	22.83	0	0.00	22.75	2	6,744	0.03%
2022/06/10	1	23.20	2	23.35	23.40	-1	6,821	-0.01%
2022/06/09	1	23.35	5.1	23.39	23.45	-4.1	6,955	-0.06%
2022/06/08	1	23.30	2	23.38	23.40	-1	7,232	-0.01%
2022/06/07	4	23.19	0	0.00	23.10	4	7,311	0.05%
2022/06/06	4.2	23.59	1	23.55	23.60	3.2	7,311	0.04%
2022/06/02	29	24.71	29	24.81	24.30	0	7,319	0.00%
2022/05/31	0	24.00	1	24.05	23.95	-1	7,160	-0.01%
2022/05/30	2	24.15	2	23.90	23.85	0	7,268	0.00%
2022/05/27	3	23.65	0	0.00	23.60	3	7,317	0.04%
2022/05/25	0	23.85	2	23.98	24.00	-2	7,476	-0.03%
2022/05/23	1.1	23.77	4	23.79	23.65	-2.9	7,612	-0.04%
2022/05/20	3	23.75	0	0.00	23.70	3	7,629	0.04%
2022/05/18	0	0.00	4	23.50	23.60	-4	7,674	-0.05%
2022/05/17	0	0.00	4	23.21	23.35	-4	7,720	-0.05%
2022/05/16	0	0.00	1	23.00	23.05	-1	8,011	-0.01%
2022/05/13	0	0.00	4	22.63	22.70	-4	8,180	-0.05%
2022/05/12	5.2	22.49	3	21.92	21.90	2.2	8,200	0.03%
2022/05/10	0	0.00	2	22.60	22.85	-2	8,355	-0.02%
2022/05/09	1	22.60	1	22.65	22.60	0	8,386	0.00%
2022/05/05	4	23.60	4	24.03	23.40	0	8,392	0.00%
2022/05/04	0	0.00	2	23.20	23.25	-2	8,354	-0.02%
2022/05/03	1	22.85	2	22.73	22.85	-1	8,346	-0.01%
2022/04/29	4	23.01	4	23.04	22.80	0	8,387	0.00%
2022/04/28	6	22.92	4	22.64	22.55	2	8,415	0.02%
2022/04/27	5	21.70	6	21.86	22.10	-1	8,325	-0.01%
2022/04/26	3	22.80	24	22.67	22.70	-21	8,264	-0.25%
2022/04/25	7	23.32	1	23.50	23.35	6	8,237	0.07%
2022/04/22	15	24.65	12	24.10	24.20	3	8,198	0.04%
2022/04/20	9.3	24.44	4	24.60	24.45	5.3	8,274	0.06%
2022/04/19	38	25.49	20	25.29	24.75	18	8,284	0.22%
2022/04/18	0	0.00	1	24.55	24.55	-1	8,188	-0.01%
2022/04/15	9	24.47	8	24.48	24.40	1	8,249	0.01%
2022/04/14	1	25.00	3	25.08	25.00	-2	9,015	-0.02%
2022/04/13	2	25.03	0	0.00	25.00	2	9,084	0.02%
2022/04/12	11	25.01	1	25.00	25.10	10	9,256	0.11%
2022/04/11	35	26.13	34	25.69	25.65	1	9,493	0.01%
2022/04/08	8	25.64	11	25.83	26.05	-3	10,088	-0.03%
2022/04/07	5	24.87	16	25.12	24.80	-11	10,332	-0.11%
2022/04/06	1	25.45	0	0.00	25.65	1	10,941	0.01%
2022/04/01	5	25.99	0	0.00	25.85	5	11,144	0.04%
2022/03/31	2	26.25	7	26.33	26.00	-5	11,160	-0.04%
2022/03/30	16	26.18	27	26.50	26.20	-11	11,143	-0.10%
2022/03/29	16	26.98	8	27.10	27.20	8	11,060	0.07%
2022/03/28	26	26.84	18	27.01	26.95	8	11,150	0.07%
2022/03/25	88	27.86	81	27.66	26.75	7	11,835	0.06%
2022/03/24	65	27.34	81	27.22	27.05	-16	11,076	-0.14%
2022/03/23	40	26.25	86	26.13	25.85	-46	10,557	-0.44%
2022/03/22	58	25.31	41	25.37	25.35	17	10,241	0.17%
2022/03/21	10	24.82	16	24.73	24.45	-6	9,979	-0.06%
2022/03/18	19	24.79	9	24.71	24.60	10	10,024	0.10%
2022/03/17	9	24.18	2	24.30	24.25	7	9,972	0.07%
2022/03/16	3	23.48	2	23.70	23.55	1	9,952	0.01%
2022/03/15	3	24.17	5	24.18	23.95	-2	10,045	-0.02%
2022/03/14	6	24.53	6	24.57	24.55	0	10,257	0.00%
2022/03/11	71	25.08	26	25.03	25.15	45	10,231	0.44%
2022/03/10	2	26.35	24.1	26.09	26.45	-22.1	10,033	-0.22%
2022/03/09	13	25.21	2	25.23	25.35	11	10,018	0.11%
2022/03/08	0	0.00	3	25.00	24.95	-3	10,234	-0.03%
2022/03/07	17	25.66	7	25.85	25.40	10	10,483	0.10%
2022/03/04	0	0.00	3	26.47	26.45	-3	10,959	-0.03%
2022/03/03	1	26.50	21.7	26.73	26.65	-20.7	11,099	-0.19%
2022/03/02	11	26.35	5	26.34	26.55	6	11,259	0.05%
2022/03/01	2	26.15	20	26.39	26.40	-18	11,391	-0.16%
2022/02/25	1	25.90	5	25.93	25.70	-4	11,904	-0.03%
2022/02/24	0	0.00	1	25.25	25.35	-1	13,175	-0.01%
2022/02/23	0	0.00	2	26.18	26.25	-2	13,305	-0.02%
2022/02/22	0	0.00	1	25.45	25.55	-1	13,413	-0.01%
2022/02/21	1	25.70	0	0.00	25.90	1	13,543	0.01%
2022/02/17	1	26.00	0	26.05	25.90	1	14,364	0.01%
2022/02/16	29	26.22	34	26.27	26.00	-5	14,795	-0.03%
2022/02/15	17	25.38	32	25.53	26.00	-15	15,392	-0.10%
2022/02/14	15	24.90	0	0.00	25.05	15	17,292	0.09%
2022/02/11	1.1	25.41	1	25.50	25.40	0.1	22,476	0.00%
2022/02/10	17	25.24	23	25.75	25.80	-6	24,624	-0.02%
2022/02/09	2	25.35	3	25.37	25.20	-1	28,031	0.00%
2022/02/08	7	25.10	9	24.94	24.95	-2	29,989	-0.01%
2022/02/07	0.1	24.35	0	0.00	24.45	0.1	31,804	0.00%
2022/01/26	0	0.00	13	23.55	23.55	-13	31,959	-0.04%
2022/01/25	5	24.02	1	23.50	23.50	4	32,328	0.01%
2022/01/24	10	23.81	45	23.62	24.00	-35	32,710	-0.11%
2022/01/21	2	24.08	19	24.18	24.10	-17	33,228	-0.05%
2022/01/20	5	24.79	9	24.83	24.80	-4	33,609	-0.01%
2022/01/19	9	24.84	6	24.87	24.70	3	34,239	0.01%
2022/01/18	1	25.15	21	25.22	24.90	-20	34,890	-0.06%
2022/01/17	3	24.85	4	25.09	25.10	-1	35,774	0.00%
2022/01/14	31	24.72	5	24.70	24.60	26	36,365	0.07%
2022/01/13	9	25.76	4	25.66	25.60	5	36,954	0.01%
2022/01/12	1	25.60	2	26.20	25.70	-1	37,733	0.00%
2022/01/11	7.2	26.05	6	26.06	25.85	1.2	39,278	0.00%
2022/01/10	6	26.63	24	26.60	26.55	-18	41,107	-0.04%
2022/01/07	137	27.63	143	27.41	26.80	-6	42,968	-0.01%	大買/大賣/
2022/01/06	15	26.93	5	27.04	26.90	10	47,351	0.02%
2022/01/05	15.2	27.21	49	27.06	27.05	-33.8	50,667	-0.07%
2022/01/04	22.7	27.95	38	27.93	27.80	-15.3	51,347	-0.03%
2022/01/03	111	28.44	120.3	28.10	28.40	-9.3	51,813	-0.02%	大買/大賣/
2021/12/30	41	27.48	38	27.53	27.25	3	53,391	0.01%
2021/12/29	149	27.59	103	27.65	27.80	46	55,223	0.08%	大買/大賣/
2021/12/28	61	26.68	15	26.90	26.45	46	55,862	0.08%
2021/12/27	1	26.10	2	26.13	26.10	-1	56,202	0.00%
2021/12/24	1	26.30	8	26.38	26.20	-7	56,794	-0.01%
2021/12/23	7	26.31	12	26.45	26.25	-5	57,389	-0.01%
2021/12/22	67	26.79	73	26.76	26.55	-6	58,185	-0.01%
2021/12/21	194	27.57	119	27.26	26.95	75	58,736	0.13%	大買/大賣/
2021/12/20	16	26.31	20	26.28	26.05	-4	59,223	-0.01%
2021/12/17	1	25.80	0	0.00	25.85	1	60,496	0.00%
2021/12/16	2	26.08	5	26.25	25.90	-3	63,107	0.00%
2021/12/15	5	25.70	1	26.00	26.00	4	66,271	0.01%
2021/12/14	4	26.04	5	25.83	25.75	-1	68,540	0.00%
2021/12/13	7	26.26	6	26.32	26.20	1	74,535	0.00%
2021/12/10	3	26.70	10	26.78	26.70	-7	79,396	-0.01%
2021/12/09	11	26.90	13	26.81	26.90	-2	82,430	0.00%
2021/12/08	12	26.83	36.5	26.94	27.00	-24.5	83,166	-0.03%
2021/12/07	4	26.31	6	26.55	26.20	-2	83,195	0.00%
2021/12/06	11	26.22	19	26.19	26.25	-8	83,431	-0.01%
2021/12/03	1	26.45	38	26.18	26.15	-37	83,413	-0.04%
2021/12/02	71	26.32	38	26.34	25.95	33	83,574	0.04%
2021/12/01	42	26.40	32	26.28	26.45	10	83,541	0.01%
2021/11/30	67	27.27	71	27.04	25.65	-4	83,240	0.00%
2021/11/29	6.5	25.95	42	25.71	26.25	-35.5	82,696	-0.04%
2021/11/26	37.5	26.48	22	26.53	26.25	15.5	82,512	0.02%
2021/11/25	18	27.77	17.3	27.60	27.50	0.7	82,250	0.00%
2021/11/24	161	28.28	204.4	28.36	27.55	-43.4	82,039	-0.05%	大買/大賣/
2021/11/23	256.2	28.66	217.5	28.83	27.50	38.8	81,430	0.05%	大買/大賣/
2021/11/22	4	27.22	5	27.16	27.40	-1	80,087	0.00%
2021/11/19	19	27.58	29	27.53	27.45	-10	79,897	-0.01%
2021/11/18	34	27.73	9	27.78	27.55	25	79,704	0.03%
2021/11/17	38	27.94	47	27.98	28.10	-9	79,529	-0.01%
2021/11/16	52	27.84	41	27.69	27.60	11	79,154	0.01%
2021/11/15	54.3	28.24	56.1	28.06	28.05	-1.8	78,644	0.00%
2021/11/12	178.9	28.46	238	28.32	28.00	-59.1	78,156	-0.08%	大買/大賣/
2021/11/11	293.7	29.61	354	29.42	28.50	-60.3	77,269	-0.08%	大買/大賣/
2021/11/10	1,420	30.86	1,269.7	30.90	29.40	150.3	75,210	0.20%	大買/大賣/鉅額交易
2021/11/09	204.7	29.05	215.1	29.57	30.25	-10.4	70,014	-0.01%	大買/大賣/
2021/11/08	469.8	29.76	436.2	29.27	27.50	33.6	67,813	0.05%	大買/大賣/
2021/11/05	511.2	28.09	528.3	28.85	29.35	-17.1	64,287	-0.03%	大買/大賣/
2021/11/04	267	26.85	338.5	27.02	26.70	-71.5	62,279	-0.11%	大買/大賣/
2021/11/03	16	25.28	16	25.31	25.50	0	60,492	0.00%
2021/11/02	43	25.68	23	25.47	25.15	20	60,320	0.03%
2021/11/01	39	25.92	76	25.84	25.90	-37	59,938	-0.06%
2021/10/29	52	25.97	50	26.10	25.55	2	59,519	0.00%
2021/10/28	66	25.96	37.5	26.04	25.75	28.5	58,959	0.05%
2021/10/27	63	26.37	106	26.60	26.70	-43	58,539	-0.07%	大賣/
2021/10/26	304	26.58	392	25.88	25.70	-88	57,946	-0.15%	大買/大賣/
2021/10/25	221	26.41	114	25.79	26.55	107	57,313	0.19%	大買/大賣/鉅額交易
2021/10/22	47.2	25.60	47.5	25.59	25.00	-0.3	56,587	0.00%
2021/10/21	55	26.18	61	26.24	26.40	-6	56,060	-0.01%
2021/10/20	98	26.44	83	26.33	26.55	15	55,710	0.03%
2021/10/19	101.7	26.64	96.5	26.38	26.50	5.2	54,907	0.01%	大買/
2021/10/18	289.5	26.85	317	27.04	27.05	-27.5	53,352	-0.05%	大買/大賣/
2021/10/15	375.5	25.94	376.8	25.92	26.50	-1.3	51,471	0.00%	大買/大賣/
2021/10/14	1,542	27.67	1,551.2	27.32	25.05	-9.2	49,597	-0.02%	大買/大賣/
2021/10/13	678.1	27.01	592.2	27.14	26.75	85.9	44,426	0.19%	大買/大賣/
2021/10/12	57	25.59	56.1	25.72	25.85	0.9	41,091	0.00%
2021/10/08	132	25.93	165	25.64	25.30	-33	40,340	-0.08%	大買/大賣/
2021/10/07	504.3	25.88	510	25.95	26.00	-5.7	40,104	-0.01%	大買/大賣/
2021/10/06	285	25.68	264.7	25.73	26.00	20.3	37,875	0.05%	大買/大賣/
2021/10/05	264.2	24.92	225.3	24.88	24.75	38.9	35,699	0.11%	大買/大賣/
2021/10/04	116	24.42	49.1	24.40	24.00	66.9	34,529	0.19%	大買/
2021/10/01	46	24.85	65.1	24.27	25.00	-19.1	34,112	-0.06%
2021/09/30	73	25.22	151.5	25.24	25.65	-78.5	33,557	-0.23%	大賣/
2021/09/29	114	25.64	127.1	25.28	25.10	-13.1	32,948	-0.04%	大買/大賣/
2021/09/28	220.1	25.38	125.2	25.43	25.35	95	32,255	0.29%	大買/大賣/
2021/09/27	288.1	26.65	297.1	26.51	26.70	-9	31,714	-0.03%	大買/大賣/
2021/09/24	233	26.57	224.2	26.37	25.55	8.8	30,695	0.03%	大買/大賣/
2021/09/23	589.5	26.82	549	26.80	26.80	40.5	29,504	0.14%	大買/大賣/
2021/09/22	465.4	26.04	504	25.89	26.65	-38.6	26,859	-0.14%	大買/大賣/
2021/09/17	366	25.45	517.1	25.18	24.70	-151.1	23,829	-0.63%	大買/大賣/鉅額交易
2021/09/16	981.5	27.29	944	27.33	26.55	37.4	21,531	0.17%	大買/大賣/
2021/09/15	703.7	26.45	630.3	26.41	27.30	73.4	15,463	0.47%	大買/大賣/
2021/09/14	298	23.86	263	23.65	24.85	35	10,511	0.33%	大買/大賣/
2021/09/13	36.1	22.02	57.1	21.97	22.60	-21	7,434	-0.28%
2021/09/10	7.6	20.59	46	20.55	20.55	-38.4	6,594	-0.58%
2021/09/09	30	20.60	6	20.18	20.70	24	6,283	0.38%
2021/09/07	8	19.65	0	0.00	19.90	8	6,122	0.13%
2021/09/06	2	19.70	8	19.78	19.65	-6	5,939	-0.10%
2021/09/03	0	0.00	1	18.80	18.80	-1	5,926	-0.02%
2021/09/02	5	18.63	0	0.00	18.65	5	5,944	0.08%
2021/08/31	0	0.00	1	18.95	19.00	-1	6,116	-0.02%
2021/08/26	0	0.00	2	18.50	18.45	-2	6,848	-0.03%
2021/08/25	1	18.40	0	0.00	18.40	1	7,072	0.01%
2021/08/24	0	0.00	3	18.28	18.40	-3	7,108	-0.04%
2021/08/23	1	18.05	1	18.15	18.15	0	7,177	0.00%
2021/08/20	2	17.70	1	17.85	17.70	1	7,332	0.01%
2021/08/19	5	18.01	0	0.00	17.80	5	7,940	0.06%
2021/08/18	0	0.00	4	18.31	18.45	-4	8,091	-0.05%
2021/08/17	1	18.15	1	18.20	18.00	0	8,111	0.00%
2021/08/16	6	17.83	5	17.95	18.00	1	8,118	0.01%
2021/08/13	1	18.05	1	18.25	18.00	0	8,286	0.00%
2021/08/12	1	18.60	0	0.00	18.55	1	8,302	0.01%
2021/08/11	0	0.00	26	18.73	18.55	-26	8,360	-0.31%
2021/08/10	1	18.90	31	18.81	18.90	-30	8,470	-0.35%
2021/08/09	3	18.98	1	18.90	18.85	2	8,739	0.02%
2021/08/06	0	0.00	1	19.35	19.30	-1	8,736	-0.01%
2021/08/05	1	19.35	46	19.50	19.35	-45	8,800	-0.51%
2021/08/04	1	19.50	32	19.50	19.50	-31	9,099	-0.34%
2021/08/03	0	0.00	1	19.60	19.50	-1	9,144	-0.01%
2021/07/30	6	19.73	2	19.78	19.50	4	9,171	0.04%
2021/07/29	30	20.00	1	20.05	20.00	29	9,169	0.32%
2021/07/28	40	20.07	3	19.93	19.90	37	9,218	0.40%
2021/07/27	13	20.07	5	19.82	19.70	8	9,429	0.08%
2021/07/26	8	20.23	2	20.33	20.20	6	9,810	0.06%
2021/07/23	0	0.00	2	19.60	19.55	-2	9,499	-0.02%
2021/07/22	2	19.45	2	19.65	19.30	0	9,567	0.00%
2021/07/21	14	19.49	9	19.37	19.40	5	9,555	0.05%
2021/07/20	5	20.11	10	20.06	19.95	-5	9,521	-0.05%
2021/07/19	3	20.68	1	20.90	20.75	2	9,492	0.02%
2021/07/16	6	20.76	13	20.89	20.70	-7	9,657	-0.07%
2021/07/15	4	20.96	2.1	20.71	21.10	1.9	9,912	0.02%
2021/07/14	62	21.24	19.4	21.14	21.00	42.6	10,310	0.41%
2021/07/13	2	20.25	32.1	20.60	20.05	-30.1	9,941	-0.30%
2021/07/12	24	20.51	37	20.37	20.15	-13	9,957	-0.13%
2021/07/09	3	20.85	0	0.00	20.60	3	10,059	0.03%
2021/07/08	0	0.00	4	20.78	20.65	-4	10,556	-0.04%
2021/07/07	4	20.34	17	20.34	20.25	-13	11,101	-0.12%
2021/07/06	12	20.36	1	20.60	20.30	11	11,072	0.10%
2021/07/05	26	20.53	1	20.20	20.50	25	11,062	0.23%
2021/07/02	40.2	20.70	14.2	20.34	20.00	26	10,961	0.24%
2021/07/01	43.2	20.60	15	20.41	20.70	28.2	10,820	0.26%
2021/06/30	10	19.85	13	19.72	19.75	-3	10,440	-0.03%
2021/06/28	71	19.54	82	19.61	19.50	-11	10,285	-0.11%
2021/06/25	0	0.00	1	19.25	19.15	-1	10,116	-0.01%
2021/06/24	0	0.00	2	19.28	19.20	-2	10,094	-0.02%
2021/06/23	0.1	18.90	1	18.90	18.90	-0.9	10,064	-0.01%
2021/06/22	0	0.00	2	18.83	18.85	-2	10,065	-0.02%
2021/06/21	3	18.62	12	18.57	18.60	-9	10,192	-0.09%
2021/06/18	5	19.14	6	19.22	19.10	-1	10,237	-0.01%
2021/06/17	4.1	19.26	7	19.30	19.25	-2.9	10,263	-0.03%
2021/06/16	12	19.77	8	19.64	19.40	4	10,228	0.04%
2021/06/15	6.1	19.34	3	19.48	19.55	3.1	10,013	0.03%
2021/06/11	13	19.81	14	19.76	19.40	-1	9,944	-0.01%
2021/06/10	3	19.20	2	19.28	19.15	1	9,738	0.01%
2021/06/09	3	19.22	3	19.32	19.10	0	9,716	0.00%
2021/06/08	98.1	19.73	81	19.51	19.45	17.1	9,688	0.18%
2021/06/07	24	20.38	37	20.32	20.25	-13	9,559	-0.14%
2021/06/04	7	19.56	28	19.87	19.40	-21	9,064	-0.23%
2021/06/03	5	19.83	4	19.90	19.75	1	8,983	0.01%
2021/06/02	5	19.66	21.7	19.42	19.45	-16.7	8,812	-0.19%
2021/06/01	6	19.12	5	19.20	19.20	1	8,582	0.01%
2021/05/31	25	19.20	12	19.10	19.00	13	8,538	0.15%
2021/05/28	15	19.29	17	19.26	19.20	-2	8,458	-0.02%
2021/05/27	136.7	19.60	36	19.74	19.60	100.7	8,307	1.21%	大買/
2021/05/26	0	0.00	5	18.20	19.05	-5	7,705	-0.06%
2021/05/25	11	17.75	4	17.96	17.75	7	7,550	0.09%
2021/05/24	1	17.60	1	17.85	17.75	0	7,535	0.00%
2021/05/21	6	17.80	8	17.92	17.80	-2	7,538	-0.03%
2021/05/20	4	17.74	0	0.00	17.25	4	7,492	0.05%
2021/05/19	1	17.35	1	17.30	17.30	0	7,612	0.00%
2021/05/18	5	17.48	3	17.23	17.70	2	7,560	0.03%
2021/05/17	6	17.89	11	18.44	18.35	-5	7,424	-0.07%
2021/05/14	10	17.10	0	0.00	16.85	10	7,130	0.14%
2021/05/13	12	17.22	1	17.20	17.05	11	7,073	0.16%
2021/05/12	20	18.52	14	18.09	17.55	6	6,988	0.09%
2021/05/11	3	18.57	4	18.31	18.00	-1	6,658	-0.02%
2021/05/10	8	18.80	0	0.00	18.90	8	6,592	0.12%
2021/05/06	2	18.70	4	18.08	18.20	-2	6,530	-0.03%
2021/05/05	56	18.87	57	18.45	18.35	-1	6,467	-0.02%
2021/05/04	7	19.51	8.5	19.04	18.90	-1.5	6,367	-0.02%
2021/05/03	7.5	20.69	14	20.39	21.00	-6.5	5,966	-0.11%
2021/04/29	3	19.33	0	0.00	19.10	3	5,474	0.05%
2021/04/28	0	0.00	3.4	19.52	19.40	-3.4	5,431	-0.06%
2021/04/27	0	0.00	16	19.00	19.00	-16	5,363	-0.30%
2021/04/26	75	18.98	80	19.07	19.05	-5	5,315	-0.09%
2021/04/23	5	18.77	2	18.70	18.80	3	5,267	0.06%
2021/04/22	3	20.05	3	20.00	19.10	0	5,222	0.00%
2021/04/21	10	19.93	35	19.59	19.85	-25	5,006	-0.50%
2021/04/20	32	19.47	42	19.96	19.90	-10	4,670	-0.21%
2021/04/19	12	19.33	10	19.19	19.30	2	4,136	0.05%
2021/04/16	85	18.89	80	18.90	18.90	5	3,951	0.13%
2021/04/15	96.4	18.72	58	18.91	18.95	38.4	3,828	1.00%
2021/04/14	73	18.39	80	18.57	18.40	-7	3,620	-0.19%
2021/04/13	35	18.77	19	18.87	19.40	16	3,009	0.53%
2021/04/12	1	17.80	12	17.61	17.65	-11	2,336	-0.47%
2021/04/09	11	17.50	0	0.00	17.35	11	2,428	0.45%
2021/04/08	3	17.60	1	17.70	17.65	2	2,400	0.08%
2021/04/07	5	17.65	3	17.32	17.60	2	2,343	0.09%
2021/04/06	1	16.95	3	17.00	17.00	-2	2,189	-0.09%
2021/03/30	0	0.00	2	16.75	16.80	-2	2,214	-0.09%
2021/03/26	1	16.60	0	0.00	16.60	1	2,219	0.05%
2021/03/25	3	16.70	1	16.70	16.65	2	2,216	0.09%
2021/03/24	1	16.90	0	0.00	16.90	1	2,198	0.05%
2021/03/23	1	17.15	1	17.15	17.15	0	2,028	0.00%
2021/03/22	0	0.00	6	16.84	16.95	-6	1,933	-0.31%
2021/03/15	3	16.45	0	0.00	16.45	3	1,955	0.15%
2021/03/12	2	16.45	5	16.70	16.70	-3	1,966	-0.15%
2021/03/08	3	16.40	0	0.00	16.35	3	2,057	0.15%
2021/03/05	2	16.45	0	0.00	16.45	2	2,079	0.10%
2021/03/04	0	0.00	1	16.65	16.55	-1	2,151	-0.05%
2021/03/02	3	16.57	0	0.00	16.40	3	2,173	0.14%
2021/02/26	1	16.80	0	0.00	16.75	1	2,182	0.05%
2021/02/25	0	0.00	1	16.70	16.70	-1	2,176	-0.05%
2021/02/24	1	16.60	1	16.80	16.60	0	2,179	0.00%
2021/02/23	1	17.00	2	17.05	17.00	-1	2,157	-0.05%
2021/02/22	1	17.20	6	17.00	17.25	-5	2,131	-0.23%
2021/02/19	2	16.90	5.8	16.97	16.80	-3.8	1,977	-0.19%
2021/02/18	0	0.00	1	16.10	16.10	-1	1,882	-0.05%
2021/02/17	0	0.00	1	15.80	15.80	-1	1,878	-0.05%
2021/02/05	3	15.35	0	0.00	15.35	3	1,874	0.16%
2021/01/29	1	15.30	0	0.00	15.35	1	1,981	0.05%
2021/01/26	1	15.65	0	0.00	15.70	1	1,987	0.05%
2021/01/21	0	0.00	1	15.70	15.75	-1	2,041	-0.05%
2021/01/20	1.2	15.87	0	0.00	15.80	1.2	2,033	0.06%
2021/01/18	1	16.10	0	0.00	16.10	1	2,003	0.05%
2021/01/15	0	0.00	4	16.30	16.15	-4	2,002	-0.20%
2021/01/13	0.3	16.40	4	16.40	16.40	-3.7	1,981	-0.19%
2021/01/06	1	16.50	64	16.76	16.50	-63	2,111	-2.98%
2021/01/05	1	16.90	33	17.05	16.90	-32	2,074	-1.54%
2021/01/04	35	17.75	15	17.47	17.50	20	2,032	0.98%
2020/12/31	3	17.30	0	0.00	17.05	3	1,867	0.16%
2020/12/30	63	17.45	4	17.30	17.25	59	1,835	3.21%
2020/12/29	12	17.03	0	0.00	17.05	12	1,767	0.68%
2020/12/25	6	16.95	2	17.00	16.80	4	1,686	0.24%
2020/12/23	0	0.00	2	16.48	16.45	-2	1,634	-0.12%
2020/12/22	1	16.60	0	0.00	16.30	1	1,662	0.06%
2020/12/18	0	0.00	2	16.35	16.35	-2	1,763	-0.11%
2020/12/17	0	16.30	0	0.00	16.20	0	1,784	0.00%
2020/12/14	2	16.10	2	16.35	16.35	0	2,366	0.00%
2020/12/11	3	16.10	1	16.35	16.25	2	2,403	0.08%
2020/12/08	3	16.85	0	0.00	16.75	3	2,458	0.12%
2020/12/07	1	17.10	1	16.95	17.10	0	2,457	0.00%
2020/12/04	0	0.00	3	16.65	16.65	-3	2,387	-0.13%
2020/12/03	2	16.60	0	0.00	16.60	2	2,442	0.08%
2020/12/02	0	0.00	3	16.95	16.80	-3	2,837	-0.11%
2020/12/01	4	17.11	1	16.90	17.00	3	2,833	0.11%
2020/11/30	1	16.90	11	17.01	17.20	-10	2,819	-0.35%
2020/11/27	0	0.00	1	16.80	16.80	-1	2,758	-0.04%
2020/11/26	0	0.00	1	16.55	16.55	-1	2,746	-0.04%
2020/11/25	0	0.00	5	16.60	16.55	-5	2,772	-0.18%
2020/11/23	0	0.00	3	16.65	16.65	-3	2,842	-0.11%
2020/11/19	2	16.45	0	0.00	16.50	2	2,840	0.07%
2020/11/17	0	0.00	2.4	16.72	16.65	-2.4	2,850	-0.09%
2020/11/16	2	16.40	0	0.00	16.45	2	2,833	0.07%
2020/11/12	0	0.00	2	16.80	16.70	-2	2,854	-0.07%
2020/11/11	2	16.93	2	16.95	16.90	0	2,868	0.00%
2020/11/10	0	0.00	12	16.72	16.70	-12	2,880	-0.42%
2020/11/09	12	16.70	2	16.70	16.60	10	2,871	0.35%
2020/11/06	0	0.00	4	16.60	16.60	-4	2,876	-0.14%
2020/11/05	2	16.35	1	16.55	16.35	1	2,931	0.03%
2020/11/04	1	16.35	0	0.00	16.40	1	3,172	0.03%
2020/11/03	0.1	16.50	0	0.00	16.30	0.1	3,216	0.00%
2020/11/02	2.3	16.20	0	0.00	16.20	2.3	3,315	0.07%
2020/10/30	2.1	16.36	5	16.70	16.35	-2.9	3,345	-0.09%
2020/10/29	0.1	16.25	3	16.68	16.75	-3	3,387	-0.09%
2020/10/27	2	16.35	0	0.00	16.35	2	3,430	0.06%
2020/10/26	4	16.45	5	16.65	16.45	-1	3,649	-0.03%
2020/10/23	1	16.60	0	0.00	16.60	1	3,702	0.03%
2020/10/20	5	16.45	1	16.45	16.50	4	3,767	0.11%
2020/10/19	1	16.85	3	16.72	16.75	-2	3,780	-0.05%
2020/10/16	2	16.05	0	0.00	16.05	2	3,693	0.05%
2020/10/15	1	16.40	0	0.00	16.30	1	3,712	0.03%
2020/10/14	8	16.44	2	16.40	16.35	6	3,749	0.16%
2020/10/12	3	16.15	1	16.25	15.95	2	3,823	0.05%
2020/10/06	0	0.00	1	16.25	16.25	-1	3,980	-0.03%
2020/10/05	0	0.00	1	16.20	16.20	-1	4,137	-0.02%
2020/09/28	0	0.00	5	16.00	16.10	-5	4,793	-0.10%
2020/09/25	1	16.00	0	0.00	15.90	1	5,352	0.02%
2020/09/23	1	16.90	0	0.00	16.75	1	5,646	0.02%
2020/09/22	0	0.00	4	16.64	16.85	-4	5,564	-0.07%
2020/09/21	1	16.95	0	0.00	16.95	1	5,596	0.02%
2020/09/17	13	17.86	2	17.45	17.35	11	5,609	0.20%
2020/09/16	0	0.00	1	16.80	16.85	-1	5,152	-0.02%
2020/09/15	3	16.57	7	16.69	16.55	-4	5,115	-0.08%
2020/09/14	2	16.25	0	0.00	16.20	2	5,052	0.04%
2020/09/11	0	0.00	12	16.34	16.15	-12	5,076	-0.24%
2020/09/10	1	16.45	1	16.35	16.30	0	5,176	0.00%
2020/09/09	0	0.00	1	16.35	16.50	-1	5,196	-0.02%
2020/09/08	3	16.65	1	16.70	16.60	2	5,279	0.04%
2020/09/07	34	16.98	25	16.86	17.00	9	5,223	0.17%
2020/09/02	3	15.85	0	0.00	15.90	3	4,800	0.06%
2020/09/01	0	0.00	20	16.10	16.10	-20	4,798	-0.42%
2020/08/31	2.1	16.01	4	16.20	16.00	-1.9	4,794	-0.04%
2020/08/28	24	16.60	3	16.45	16.45	21	4,761	0.44%
2020/08/19	2	16.40	0	0.00	16.30	2	4,691	0.04%
2020/08/14	3	16.45	0	0.00	16.75	3	4,651	0.06%
2020/08/12	0	0.00	6	16.50	16.35	-6	4,591	-0.13%
2020/08/11	8	16.80	1	16.55	16.55	7	4,574	0.15%
2020/08/10	5	17.31	1	17.40	17.35	4	4,510	0.09%
2020/08/06	10	16.60	1	16.75	16.65	9	4,270	0.21%
2020/08/05	3	16.65	8	16.45	16.40	-5	4,287	-0.12%
2020/07/31	0	0.00	2	16.50	16.55	-2	4,459	-0.04%
2020/07/30	2	16.70	1	16.70	16.70	1	4,553	0.02%
2020/07/29	1	14.95	1	15.70	15.90	0	4,446	0.00%
2020/07/28	0	0.00	5	15.10	14.95	-5	4,429	-0.11%
2020/07/27	1.1	15.05	9	15.52	15.05	-7.9	4,412	-0.18%
2020/07/24	0	0.00	7	15.62	15.60	-7	4,387	-0.16%
2020/07/22	2	16.43	1	16.30	16.35	1	4,338	0.02%
2020/07/20	0	0.00	4	15.90	16.10	-4	4,284	-0.09%
2020/07/17	0	0.00	1	16.70	16.15	-1	4,238	-0.02%
2020/07/15	0	0.00	3	17.08	16.80	-3	4,128	-0.07%
2020/07/13	0	0.00	2	17.35	17.30	-2	4,037	-0.05%
2020/07/10	0	0.00	10	17.50	17.90	-10	3,988	-0.25%
2020/07/09	16.2	18.32	4	18.53	18.00	12.2	3,821	0.32%
2020/07/08	15	18.05	7	17.69	18.90	8	3,615	0.22%
2020/07/07	9	17.60	18	17.27	17.40	-9	3,313	-0.27%
2020/07/06	48	17.96	5	18.02	18.20	43	3,151	1.36%
2020/07/03	3	16.53	24	16.18	16.90	-21	2,584	-0.81%
2020/07/02	17	15.18	10	15.15	15.40	7	2,407	0.29%
2020/06/17	10	15.10	10	15.40	15.10	0	2,091	0.00%
2020/06/16	1	15.00	0	0.00	14.85	1	1,979	0.05%
2020/06/09	0	0.00	5	14.90	14.85	-5	1,910	-0.26%
2020/06/08	0	0.00	1	14.85	14.75	-1	1,936	-0.05%
2020/05/20	0	0.00	2	14.90	14.80	-2	2,052	-0.10%
2020/05/14	10	15.15	0	0.00	15.05	10	2,016	0.50%
2020/05/13	10	15.30	0	0.00	15.30	10	1,992	0.50%
2020/05/11	0	0.00	3	15.40	15.00	-3	1,823	-0.16%
2020/05/08	5	15.85	20	16.08	15.35	-15	1,789	-0.84%
2020/05/06	3	15.65	31	15.31	15.40	-28	1,500	-1.87%
2020/05/05	34	15.58	0	0.00	15.60	34	1,345	2.53%
2020/04/30	0	0.00	11	14.10	14.10	-11	1,190	-0.92%
2020/04/08	0	0.00	30	12.85	12.95	-30	1,072	-2.80%
2020/04/07	30	13.40	75	13.05	12.95	-45	1,062	-4.23%
2020/04/01	0	0.00	40	12.10	12.20	-40	996	-4.01%
2020/03/31	0	0.00	29	12.25	12.15	-29	990	-2.93%
2020/03/30	0	0.00	10	12.25	12.35	-10	980	-1.02%
2020/03/17	20	12.80	0	0.00	12.60	20	768	2.60%
2020/03/10	0	0.00	240	16.51	15.80	-240	653	-36.71%	大賣/鉅額交易
2020/03/09	5	16.00	65.2	16.05	16.50	-60.2	448	-13.42%
2020/03/03	0	0.00	40	14.80	14.80	-40	345	-11.57%
2020/02/27	0	0.00	50	15.00	14.85	-50	339	-14.72%
2020/02/20	0	0.00	20	15.30	15.40	-20	325	-6.15%
2020/02/19	0	0.00	22	15.35	15.35	-22	328	-6.70%
2020/02/18	0	0.00	20	15.15	15.10	-20	322	-6.20%
2020/02/12	2	15.10	20	15.10	15.15	-18	333	-5.40%
2020/02/11	4	15.10	0	0.00	15.20	4	332	1.20%
2020/02/10	2	15.00	0	0.00	15.10	2	333	0.60%
2020/02/06	0	0.00	20	15.10	15.25	-20	334	-5.98%
2020/02/04	0	0.00	20	14.95	15.10	-20	328	-6.08%
2020/02/03	0	0.00	125	14.85	14.75	-125	327	-38.19%	大賣/鉅額交易
2019/12/03	2	15.55	0	0.00	15.60	2	319	0.63%
2019/12/02	2	15.60	0	0.00	15.70	2	322	0.62%
2019/11/29	2	15.65	0	0.00	15.70	2	319	0.63%
2019/11/14	2	15.65	0	0.00	15.50	2	329	0.61%
2019/10/21	0	0.00	5	15.95	16.00	-5	388	-1.29%
2019/10/14	0	0.00	1	16.05	16.00	-1	415	-0.24%
2019/10/07	0.1	16.10	0	0.00	16.15	0.1	443	0.01%
2019/09/10	6	16.50	0	0.00	16.50	6	823	0.73%
2019/09/06	1	16.55	0	0.00	16.50	1	825	0.12%
2019/07/16	0	0.00	2	17.70	17.70	-2	750	-0.27%
2019/07/10	2	17.75	0	0.00	17.70	2	705	0.28%
2019/07/09	0	0.00	2	17.30	17.10	-2	587	-0.34%
2019/07/03	0	0.00	26	17.24	16.85	-26	539	-4.82%
2019/07/02	10	17.43	229	17.37	17.15	-219	526	-41.58%	大賣/鉅額交易
2019/06/17	0	0.00	20	16.80	16.95	-20	529	-3.78%
2019/06/14	0	0.00	20	16.80	16.80	-20	531	-3.76%
2019/06/13	0	0.00	20	16.90	16.85	-20	536	-3.73%
2019/06/11	0	0.00	40	16.90	16.90	-40	539	-7.41%
2019/06/10	0	0.00	40	16.95	17.00	-40	539	-7.42%
2019/06/06	0	0.00	10	17.00	16.95	-10	546	-1.83%
2019/06/05	1	17.05	6	17.05	16.95	-5	545	-0.92%
2019/06/03	0	0.00	4	17.05	17.00	-4	540	-0.74%
2019/05/29	4	16.65	10	16.85	16.85	-6	521	-1.15%
2019/05/28	0	0.00	10	17.10	16.55	-10	525	-1.90%
2019/05/27	0	0.00	40	16.85	16.95	-40	516	-7.75%
2019/05/23	16	16.75	0	0.00	16.70	16	512	3.12%
2019/04/16	2	17.00	0	0.00	16.95	2	552	0.36%
2019/04/03	0	0.00	0.1	17.00	17.10	-0.1	500	-0.01%
2019/03/27	0	0.00	2	17.10	17.15	-2	457	-0.44%
2019/03/26	2	17.68	0	0.00	17.50	2	445	0.45%
2019/03/08	0	0.00	1	16.65	16.75	-1	310	-0.32%
2019/02/25	0	16.90	0	0.00	16.95	0	294	0.00%
2018/12/03	0	0.00	5	16.30	16.35	-5	376	-1.33%
2018/11/08	0	0.00	1	16.20	16.30	-1	463	-0.22%
2018/11/06	4	15.95	4	15.95	15.95	0	474	0.00%
2018/10/23	0	0.00	1	16.00	16.00	-1	493	-0.20%
2018/09/06	0	0.00	10	18.40	18.35	-10	519	-1.93%
2018/09/05	0	0.00	2	18.50	18.50	-2	563	-0.36%
2018/08/10	2	17.85	0	0.00	17.85	2	850	0.24%
2018/08/03	1	18.00	0	0.00	18.05	1	908	0.11%
2018/07/30	0	0.00	1	18.10	18.10	-1	957	-0.10%
2018/07/25	0	0.00	1	18.20	18.20	-1	960	-0.10%
2018/07/23	2	18.55	0	0.00	18.40	2	1,006	0.20%
2018/07/13	1	18.00	0	0.00	18.05	1	981	0.10%
2018/07/03	0	0.00	3	18.70	18.25	-3	986	-0.30%
2018/06/27	10	18.55	0	0.00	18.45	10	974	1.03%
2018/06/26	0	0.00	10	18.55	18.55	-10	977	-1.02%
2018/06/25	0	0.00	5	18.55	18.55	-5	973	-0.51%
2018/06/22	10	18.70	4	18.60	18.45	6	973	0.62%
2018/06/20	1	18.60	0	0.00	18.60	1	972	0.10%
2018/06/15	20	19.30	0	0.00	19.05	20	995	2.01%
2018/06/13	50	19.58	0	0.00	19.60	50	963	5.19%
2018/06/01	200	19.54	0	0.00	19.30	200	906	22.06%	大買/鉅額交易
2018/05/31	1	18.95	1	19.00	19.30	0	815	0.00%
2018/05/25	70	19.09	2	19.10	18.85	68	787	8.63%
2018/05/22	0	0.00	1	18.80	18.75	-1	771	-0.13%
2018/05/17	135	18.59	0	0.00	18.60	135	700	19.28%	大買/鉅額交易
2018/05/16	0	0.00	6	18.35	18.30	-6	676	-0.89%
2018/05/15	282	18.26	1	18.25	18.30	281	679	41.33%	大買/鉅額交易
2018/05/14	60	17.93	0	0.00	17.95	60	674	8.89%
2018/05/11	20	18.00	0	0.00	17.95	20	675	2.96%
2018/05/10	1	18.00	0	0.00	17.95	1	677	0.15%
2018/05/08	282	18.16	0	0.00	18.25	282	697	40.44%	大買/鉅額交易
2018/05/07	20	17.95	0	0.00	17.85	20	664	3.01%
2018/05/04	30	17.95	0	0.00	17.90	30	670	4.48%
2018/05/03	61	18.02	0	0.00	17.85	61	684	8.91%
2018/04/27	1	17.90	0	0.00	17.85	1	706	0.14%
2018/04/17	1	17.75	0	0.00	17.75	1	770	0.13%
2018/04/13	1	18.05	4	18.15	18.05	-3	807	-0.37%
2018/04/12	0	0.00	30	18.00	18.10	-30	811	-3.70%
2018/04/03	34	17.65	0	0.00	17.70	34	987	3.44%
2018/04/02	5	17.75	0	0.00	17.70	5	997	0.50%
2018/03/29	1	17.70	0	0.00	17.70	1	1,033	0.10%
2018/03/23	1	17.70	0	0.00	17.85	1	1,058	0.09%
2018/03/22	2	17.98	0	0.00	18.10	2	1,060	0.19%
2018/03/21	1	17.95	0	0.00	17.95	1	1,050	0.10%
2018/03/13	0	0.00	1	17.85	17.90	-1	1,071	-0.09%
2018/03/12	1	17.75	0	0.00	17.80	1	1,085	0.09%
2018/03/01	0	0.00	2	18.10	18.10	-2	1,098	-0.18%
2018/02/26	1	17.80	0	0.00	17.85	1	1,085	0.09%
2018/02/21	0	0.00	456.7	17.26	17.60	-456.7	1,093	-41.78%	大賣/鉅額交易
2018/02/09	1	16.90	0	0.00	17.00	1	1,069	0.09%
2018/02/06	0	0.00	5	16.90	17.15	-5	1,061	-0.47%
2018/02/05	1	18.40	0	0.00	18.30	1	1,033	0.10%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/31	1	18.50	0	0.00	18.45	1	1,020	0.10%
2018/01/30	0	0.00	400	18.53	18.60	-400	1,012	-39.50%	大賣/鉅額交易
2018/01/29	5	18.60	0	0.00	18.55	5	1,004	0.50%
2018/01/22	2	19.05	0	0.00	19.10	2	984	0.20%
2018/01/19	3	18.75	0	0.00	18.70	3	979	0.31%
2018/01/16	1	19.10	0	0.00	19.20	1	1,025	0.10%
2018/01/11	2	19.30	0	0.00	19.25	2	1,066	0.19%
2018/01/10	2	19.50	0	0.00	19.45	2	1,062	0.19%
2018/01/02	10	19.58	5	19.50	19.55	5	906	0.55%