永光 (1711)-群益金鼎-中壢券商分點個股進出

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
19.80
漲跌
--
漲幅
0.00%
成交量
1,136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－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/13	0	0.00	1	20.30	20.30	-1	2,709	-0.04%
2024/05/08	0	0.00	1	20.25	20.40	-1	2,679	-0.04%
2024/05/07	0	0.00	5	19.80	19.90	-5	2,652	-0.19%
2024/05/03	1	20.05	1	20.35	20.05	0	2,642	0.00%
2024/04/26	0	0.00	1	19.90	19.95	-1	2,592	-0.04%
2024/04/25	0.1	20.60	4	20.05	20.00	-3.9	2,587	-0.15%
2024/04/22	0	0.00	3	20.02	20.05	-3	2,604	-0.12%
2024/04/19	1	19.90	0	0.00	19.50	1	2,597	0.04%
2024/04/17	1	20.05	3	20.03	20.25	-2	2,581	-0.08%
2024/04/15	0	0.00	1	20.55	20.30	-1	2,586	-0.04%
2024/04/12	0	0.00	4	20.26	20.25	-4	2,572	-0.16%
2024/04/10	3	20.65	0	0.00	20.70	3	2,563	0.12%
2024/04/03	0	20.40	0	0.00	20.35	0	2,534	0.00%
2024/04/02	0	0.00	1	20.45	20.45	-1	2,521	-0.04%
2024/04/01	0	0.00	3	20.22	20.05	-3	2,473	-0.12%
2024/03/29	0	19.80	7	19.74	19.80	-7	2,455	-0.28%
2024/03/27	0	0.00	2	19.93	19.85	-2	2,460	-0.08%
2024/03/26	1	19.50	0	0.00	19.55	1	2,448	0.04%
2024/03/25	7	19.99	1	20.00	20.00	6	2,437	0.25%
2024/03/21	1	19.55	0	0.00	19.55	1	2,406	0.04%
2024/03/15	0	19.40	1	19.45	19.25	-1	2,397	-0.04%
2024/03/14	3	19.83	0	0.00	19.75	3	2,375	0.13%
2024/03/13	0	0.00	7	20.05	19.95	-7	2,368	-0.30%
2024/03/12	1	20.30	0	0.00	20.35	1	2,355	0.04%
2024/03/08	1	21.00	1.3	20.72	20.55	-0.3	2,362	-0.01%
2024/03/06	5	21.43	6	21.57	21.50	-1	2,305	-0.04%
2024/03/05	3	21.40	4	21.05	21.10	-1	2,254	-0.04%
2024/03/04	8	21.57	1	21.35	21.40	7	2,199	0.32%
2024/03/01	2	21.60	7	21.58	21.45	-5	2,146	-0.23%
2024/02/29	10	21.61	9	21.71	21.50	1	2,089	0.05%
2024/02/27	88	22.64	32	22.14	21.80	56	1,947	2.87%
2024/02/26	5	20.65	11	21.70	21.70	-6	1,086	-0.55%
2024/02/23	0	0.00	1	19.85	19.75	-1	943	-0.11%
2024/02/21	2	19.83	0	0.00	19.85	2	948	0.21%
2024/02/20	0	0.00	9	19.99	19.80	-9	949	-0.95%
2024/02/19	6	20.08	6	19.92	19.95	0	944	0.00%
2024/02/16	4	20.01	5	19.20	20.00	-1	882	-0.11%
2024/02/15	10	19.00	0	0.00	19.00	10	813	1.23%
2024/01/29	0	19.20	1	19.05	19.10	-1	819	-0.12%
2024/01/17	0.1	18.50	100	18.53	18.40	-99.9	949	-10.52%
2024/01/16	0	18.90	0	0.00	18.70	0	1,022	0.00%
2024/01/04	0.1	19.55	0	0.00	19.40	0.1	1,350	0.00%
2024/01/03	100	19.80	0	0.00	19.55	100	1,349	7.41%
2024/01/02	0.1	19.65	0	0.00	19.65	0.1	1,353	0.00%
2023/12/25	0	0.00	100	19.50	19.45	-100	1,383	-7.23%
2023/12/18	0.1	20.15	0	0.00	19.85	0.1	1,421	0.00%
2023/12/13	0.1	19.85	1	19.80	19.70	-1	1,417	-0.07%
2023/12/12	0.1	19.90	0	0.00	19.75	0.1	1,420	0.00%
2023/12/11	0.1	20.15	0	0.00	19.90	0.1	1,419	0.00%
2023/12/08	0	0.00	1	20.05	20.05	-1	1,416	-0.07%
2023/12/06	0	0.00	2	20.55	20.50	-2	1,398	-0.14%
2023/12/05	0.1	20.70	2	20.78	20.80	-2	1,386	-0.14%
2023/12/04	3	20.85	3	20.80	20.85	0	1,368	0.00%
2023/12/01	1	20.50	0	0.00	20.50	1	1,332	0.08%
2023/11/21	1	19.95	0	0.00	20.05	1	1,280	0.08%
2023/11/17	0.1	19.80	0	0.00	19.60	0.1	1,262	0.00%
2023/11/14	0	0.00	0	19.45	19.35	0	1,244	0.00%
2023/11/09	1	19.55	0	0.00	19.60	1	1,255	0.08%
2023/10/31	0.1	19.35	0	0.00	19.25	0.1	1,383	0.01%
2023/10/23	119	20.49	19	20.18	20.00	100	1,406	7.11%	大買/
2023/10/20	0	19.35	0.3	19.40	19.50	-0.3	1,172	-0.02%
2023/10/19	1	19.60	1.2	19.43	19.50	-0.2	1,184	-0.02%
2023/10/03	0	0.00	0.3	19.20	19.15	-0.3	2,115	-0.01%
2023/09/27	1	19.80	1	19.75	19.80	0	2,212	0.00%
2023/09/21	0	0.00	10	19.40	19.40	-10	2,341	-0.43%
2023/09/19	0	0.00	1	19.65	19.65	-1	2,597	-0.04%
2023/09/18	0	0.00	1	19.80	19.85	-1	2,716	-0.04%
2023/09/13	1	19.65	0	0.00	19.75	1	2,775	0.04%
2023/08/31	0	0.00	0	19.30	19.25	0	3,126	0.00%
2023/08/23	2	19.10	0	0.00	19.15	2	3,725	0.05%
2023/08/21	0.1	19.10	0	0.00	19.20	0.1	3,785	0.00%
2023/08/18	0	0.00	1	19.30	19.20	-1	3,814	-0.03%
2023/08/16	0.1	19.25	0	0.00	19.15	0.1	3,844	0.00%
2023/08/14	0.1	19.08	0	0.00	19.10	0.1	4,058	0.00%
2023/08/11	0.1	19.80	0	0.00	19.45	0.1	4,076	0.00%
2023/08/10	1	19.90	0	0.00	19.80	1	4,179	0.02%
2023/08/09	3	20.12	0	0.00	20.15	3	4,166	0.07%
2023/08/07	0	20.65	0	0.00	20.75	0	4,220	0.00%
2023/08/04	0.1	20.90	0	0.00	20.90	0.1	4,222	0.00%
2023/07/26	2	20.75	3	21.00	20.75	-1	4,836	-0.02%
2023/07/25	4	20.83	2	20.80	20.70	2	5,177	0.04%
2023/07/24	1.1	20.91	24	21.10	20.75	-23	6,834	-0.34%
2023/07/21	0	0.00	4	21.59	21.55	-4	7,246	-0.06%
2023/07/20	3	21.35	8	21.43	21.25	-5	7,367	-0.07%
2023/07/19	1.1	20.90	1	20.85	20.95	0.1	7,618	0.00%
2023/07/18	10	22.04	3.1	22.45	21.50	6.9	7,821	0.09%
2023/07/17	43.1	21.65	57	21.75	21.90	-13.9	7,546	-0.18%
2023/07/14	0	0.00	1	20.50	20.45	-1	7,312	-0.01%
2023/07/13	4	20.50	7	20.45	20.40	-3	7,311	-0.04%
2023/07/12	0	0.00	1	21.00	20.60	-1	7,307	-0.01%
2023/07/11	0	0.00	1	20.70	21.05	-1	7,298	-0.01%
2023/07/10	3.3	21.18	1	20.95	20.80	2.3	7,266	0.03%
2023/07/07	5	20.94	1	21.00	20.65	4	7,163	0.06%
2023/07/06	2	21.80	10	21.73	21.55	-8	7,114	-0.11%
2023/07/05	0	21.68	0	0.00	21.50	0	7,064	0.00%
2023/07/04	0	0.00	1	21.75	21.65	-1	7,046	-0.01%
2023/07/03	1	22.10	5	21.85	21.95	-4	7,015	-0.06%
2023/06/30	0	0.00	13	21.58	21.80	-13	6,959	-0.19%
2023/06/28	6	21.94	1	21.85	21.85	5	6,861	0.07%
2023/06/27	8	21.88	10	21.50	21.50	-2	6,808	-0.03%
2023/06/26	5	21.60	3	21.60	21.40	2	6,616	0.03%
2023/06/19	1	20.90	2	20.80	20.75	-1	6,433	-0.02%
2023/06/15	1	20.60	2	20.60	20.60	-1	6,362	-0.02%
2023/06/14	0	0.00	1	20.90	20.80	-1	6,343	-0.02%
2023/06/13	0	0.00	21	20.81	20.80	-21	6,323	-0.33%
2023/06/12	3.1	20.75	0	0.00	20.80	3.1	6,304	0.05%
2023/06/09	4	21.25	4	21.40	21.25	0	6,278	0.00%
2023/06/08	0.3	21.15	21	21.30	21.20	-20.7	6,247	-0.33%
2023/06/07	10.7	21.75	5	21.60	21.50	5.7	6,224	0.09%
2023/06/06	5.1	21.74	12	21.60	21.55	-6.9	6,190	-0.11%
2023/06/05	34.1	22.09	13	21.40	22.15	21.1	6,085	0.35%
2023/06/02	14	20.71	14	20.58	20.80	0	5,651	0.00%
2023/06/01	3	20.85	1	20.70	20.60	2	5,615	0.04%
2023/05/29	0	0.00	3	20.25	20.20	-3	5,527	-0.05%
2023/05/26	6	20.13	0	0.00	20.05	6	5,521	0.11%
2023/05/25	1	20.60	1	20.70	20.55	0	5,486	0.00%
2023/05/24	0	0.00	1	20.65	20.55	-1	5,462	-0.02%
2023/05/22	14	20.58	14	20.48	20.60	0	5,436	0.00%
2023/05/19	6	20.88	7	21.09	20.65	-1	5,408	-0.02%
2023/05/18	0	0.00	1	20.40	20.45	-1	5,210	-0.02%
2023/05/17	3	20.55	0	0.00	20.45	3	5,186	0.06%
2023/05/16	9	20.81	2	20.85	20.55	7	5,147	0.14%
2023/05/15	0	0.00	1	20.10	20.05	-1	5,026	-0.02%
2023/05/12	6.1	20.22	3	20.10	20.15	3.1	5,019	0.06%
2023/05/11	6.1	20.22	3	20.10	20.00	3.1	5,000	0.06%
2023/05/10	0.1	20.75	0	0.00	20.80	0.1	4,927	0.00%
2023/05/09	2.1	21.53	2	21.40	20.75	0.1	4,903	0.00%
2023/05/08	0	0.00	20	21.35	21.40	-20	4,817	-0.42%
2023/05/05	5	21.57	2	21.60	21.50	3	4,753	0.06%
2023/05/04	3	22.02	3	22.15	21.80	0	4,692	0.00%
2023/05/03	15	22.10	2.1	22.38	21.75	12.9	4,578	0.28%
2023/05/02	32	22.34	13	22.17	22.40	19	4,374	0.43%
2023/04/28	17	21.98	17	21.86	21.90	0	4,148	0.00%
2023/04/27	97	23.05	76	22.94	22.60	21	3,785	0.55%
2023/04/26	18.1	20.57	28	21.11	22.10	-9.9	2,108	-0.47%
2023/04/25	3	20.20	4	19.95	20.10	-1	1,652	-0.06%
2023/04/24	15	20.82	21	20.39	20.80	-6	1,462	-0.41%
2023/04/21	8	19.85	15	20.20	19.85	-7	1,154	-0.61%
2023/04/20	3	19.68	3	19.70	19.35	0	877	0.00%
2023/04/19	0	0.00	1	19.45	19.05	-1	765	-0.13%
2023/04/14	0	0.00	2	19.00	18.95	-2	699	-0.29%
2023/03/29	0	0.00	2	18.80	18.75	-2	866	-0.23%
2023/03/27	0	18.80	0	0.00	18.60	0	902	0.00%
2023/03/21	2	18.55	0	0.00	18.55	2	1,315	0.15%
2023/03/15	0	0.00	1	18.70	18.50	-1	1,331	-0.08%
2023/03/14	0	0.00	2	18.70	18.60	-2	1,342	-0.15%
2023/03/06	0	0.00	2	19.10	19.15	-2	1,628	-0.12%
2023/02/23	0	0.00	5	19.00	19.10	-5	1,606	-0.31%
2023/02/17	3	18.85	0	0.00	18.85	3	1,602	0.19%
2023/02/15	2	18.70	0	0.00	18.70	2	1,614	0.12%
2023/02/10	1	18.80	0	0.00	18.70	1	1,627	0.06%
2023/02/07	2	19.15	0	0.00	19.25	2	1,617	0.12%
2023/02/02	0	0.00	2	19.20	19.20	-2	1,601	-0.12%
2023/01/03	1	18.40	0	0.00	18.40	1	1,669	0.06%
2022/12/28	0	0.00	1	18.65	18.70	-1	1,667	-0.06%
2022/12/27	1	19.20	0	0.00	19.00	1	1,656	0.06%
2022/12/20	3	18.88	0	0.00	18.35	3	1,551	0.19%
2022/12/19	2	19.30	0	0.00	19.10	2	1,546	0.13%
2022/12/15	0	0.00	1	19.65	19.60	-1	1,522	-0.07%
2022/12/14	7	20.54	20	20.56	19.95	-13	1,481	-0.88%
2022/12/13	10	19.55	0	0.00	19.55	10	1,270	0.79%
2022/12/09	1	18.50	0	0.00	18.45	1	1,152	0.09%
2022/12/02	1	18.85	0	0.00	18.90	1	1,119	0.09%
2022/12/01	5	19.24	3	19.65	18.90	2	1,103	0.18%
2022/11/30	9	19.06	10	19.30	19.10	-1	1,008	-0.10%
2022/11/29	1	18.00	0	0.00	18.10	1	814	0.12%
2022/11/18	0	0.00	3	17.75	17.70	-3	907	-0.33%
2022/11/16	0	0.00	1	17.90	17.90	-1	1,128	-0.09%
2022/11/14	3	18.15	0	0.00	18.15	3	1,211	0.25%
2022/11/10	0	0.00	1	17.80	17.55	-1	1,238	-0.08%
2022/11/07	0	0.00	2	17.75	17.75	-2	1,295	-0.15%
2022/11/04	6	17.39	0	0.00	17.50	6	1,310	0.46%
2022/09/28	1	17.90	0	0.00	17.80	1	2,210	0.05%
2022/09/27	2	18.35	0	0.00	18.70	2	2,224	0.09%
2022/09/26	3	18.60	0	0.00	18.35	3	2,241	0.13%
2022/09/23	16	19.15	0	0.00	19.20	16	2,256	0.71%
2022/09/20	2	19.65	0	0.00	19.75	2	2,289	0.09%
2022/09/13	2	20.40	0	0.00	20.50	2	2,366	0.08%
2022/09/05	6	20.20	0	0.00	20.15	6	2,483	0.24%
2022/09/01	1	20.70	0	0.00	20.75	1	2,513	0.04%
2022/08/26	0	0.00	3	21.45	21.30	-3	2,599	-0.12%
2022/08/24	0	0.00	5	21.00	21.00	-5	2,846	-0.18%
2022/08/23	9	21.03	3	20.72	20.65	6	2,804	0.21%
2022/08/22	2	21.25	32.5	21.15	21.25	-30.5	2,676	-1.14%
2022/08/19	3	21.17	0	0.00	20.90	3	2,646	0.11%
2022/08/18	0	0.00	1	20.85	20.80	-1	2,602	-0.04%
2022/08/17	0	0.00	5	20.84	20.85	-5	2,602	-0.19%
2022/08/16	0	0.00	1	20.55	20.55	-1	2,595	-0.04%
2022/08/15	0	0.00	8	20.48	20.60	-8	2,616	-0.31%
2022/08/05	0	0.00	1	19.80	19.60	-1	2,642	-0.04%
2022/08/04	3	19.03	0	0.00	19.15	3	2,653	0.11%
2022/08/02	2	19.53	2	19.50	19.55	0	2,694	0.00%
2022/08/01	3	20.07	0	0.00	20.35	3	2,659	0.11%
2022/07/29	0	0.00	5	19.88	19.95	-5	2,599	-0.19%
2022/07/27	4	19.53	4	19.48	19.70	0	2,711	0.00%
2022/07/26	1	19.65	1	19.80	19.40	0	2,714	0.00%
2022/07/25	9	19.76	0	0.00	19.70	9	2,734	0.33%
2022/07/22	28	20.91	11	21.07	20.60	17	2,787	0.61%
2022/07/21	3	19.85	3	19.80	20.00	0	2,674	0.00%
2022/07/20	0	0.00	2	19.60	19.55	-2	2,707	-0.07%
2022/07/19	2	19.75	0	0.00	19.45	2	2,768	0.07%
2022/07/18	2	19.35	1	19.30	19.30	1	2,751	0.04%
2022/07/13	2	19.20	0	0.00	18.85	2	3,067	0.07%
2022/07/07	0	0.00	10	19.00	19.10	-10	3,178	-0.31%
2022/07/05	0	0.00	2	19.60	19.75	-2	3,345	-0.06%
2022/07/01	0.1	18.90	0	0.00	18.70	0.1	3,588	0.00%
2022/06/30	7.1	19.56	0	0.00	19.20	7.1	3,596	0.20%
2022/06/29	0.1	20.15	1	20.25	20.15	-0.9	3,610	-0.02%
2022/06/28	2	20.50	0	0.00	20.40	2	3,700	0.05%
2022/06/22	0	20.90	0	0.00	20.10	0	5,224	0.00%
2022/06/16	3	21.98	0	0.00	21.50	3	6,472	0.05%
2022/06/15	0	0.00	40	22.50	22.40	-40	6,615	-0.60%
2022/06/08	0	0.00	1	23.30	23.40	-1	7,232	-0.01%
2022/06/07	0	23.20	0	0.00	23.10	0	7,311	0.00%
2022/06/06	0	0.00	2	23.65	23.60	-2	7,311	-0.03%
2022/06/02	15	24.75	11	24.42	24.30	4	7,319	0.05%
2022/05/31	1	24.05	0	0.00	23.95	1	7,160	0.01%
2022/05/30	2	23.90	2	24.15	23.85	0	7,268	0.00%
2022/05/25	0	0.00	2	23.95	24.00	-2	7,476	-0.03%
2022/05/23	1	23.65	0	0.00	23.65	1	7,612	0.01%
2022/05/16	0	0.00	3	23.07	23.05	-3	8,011	-0.04%
2022/05/13	0	0.00	14	22.47	22.70	-14	8,180	-0.17%
2022/05/11	1	23.10	0	0.00	22.95	1	8,231	0.01%
2022/05/09	2	23.10	6	23.20	22.60	-4	8,386	-0.05%
2022/05/06	0	0.00	2	23.35	23.45	-2	8,390	-0.02%
2022/05/05	4	23.75	3	23.48	23.40	1	8,392	0.01%
2022/05/04	1	22.90	3	23.32	23.25	-2	8,354	-0.02%
2022/05/03	0	0.00	1	22.50	22.85	-1	8,346	-0.01%
2022/04/29	6	23.01	2	23.40	22.80	4	8,387	0.05%
2022/04/28	5	22.79	1	23.00	22.55	4	8,415	0.05%
2022/04/27	6	21.72	10	21.58	22.10	-4	8,325	-0.05%
2022/04/26	5	23.01	0	0.00	22.70	5	8,264	0.06%
2022/04/25	1.1	23.15	3	23.35	23.35	-1.9	8,237	-0.02%
2022/04/22	1	24.15	0	0.00	24.20	1	8,198	0.01%
2022/04/21	1	24.30	0	0.00	24.35	1	8,264	0.01%
2022/04/20	4	24.50	3	24.55	24.45	1	8,274	0.01%
2022/04/19	6	25.25	8	25.50	24.75	-2	8,284	-0.02%
2022/04/18	0	0.00	1	24.50	24.55	-1	8,188	-0.01%
2022/04/15	8	24.43	4	24.35	24.40	4	8,249	0.05%
2022/04/14	0	0.00	1	25.05	25.00	-1	9,015	-0.01%
2022/04/13	2	25.00	1	25.00	25.00	1	9,084	0.01%
2022/04/12	1	24.95	0	0.00	25.10	1	9,256	0.01%
2022/04/11	7	26.04	5	25.91	25.65	2	9,493	0.02%
2022/04/08	7	25.73	3	26.15	26.05	4	10,088	0.04%
2022/04/07	4	25.05	153	25.16	24.80	-149	10,332	-1.44%	大賣/鉅額交易
2022/04/06	4	25.65	6	25.59	25.65	-2	10,941	-0.02%
2022/04/01	2	25.80	4	25.91	25.85	-2	11,144	-0.02%
2022/03/31	23	26.48	22	26.28	26.00	1	11,160	0.01%
2022/03/30	14	26.30	0.1	26.35	26.20	14	11,143	0.13%
2022/03/29	2.1	26.88	3	27.12	27.20	-1	11,060	-0.01%
2022/03/28	6	27.07	5.1	27.19	26.95	0.9	11,150	0.01%
2022/03/25	200	28.16	62	27.90	26.75	138	11,835	1.17%	大買/鉅額交易
2022/03/24	188.1	27.02	209.1	27.33	27.05	-21	11,076	-0.19%	大買/大賣/
2022/03/23	28.1	26.18	30	26.28	25.85	-1.9	10,557	-0.02%
2022/03/22	26	25.24	21	25.47	25.35	5	10,241	0.05%
2022/03/21	3	24.93	1	24.55	24.45	2	9,979	0.02%
2022/03/18	11	24.59	21	24.75	24.60	-10	10,024	-0.10%
2022/03/17	4	24.44	3	24.50	24.25	1	9,972	0.01%
2022/03/16	4	23.89	1	24.00	23.55	3	9,952	0.03%
2022/03/15	4	24.16	4	24.39	23.95	0	10,045	0.00%
2022/03/14	20	24.45	14	24.56	24.55	6	10,257	0.06%
2022/03/11	14	25.04	6	25.18	25.15	8	10,231	0.08%
2022/03/10	4	26.40	13	26.40	26.45	-9	10,033	-0.09%
2022/03/09	0	0.00	1	25.40	25.35	-1	10,018	-0.01%
2022/03/08	2	25.13	10	25.30	24.95	-8	10,234	-0.08%
2022/03/07	10	25.50	13	25.38	25.40	-3	10,483	-0.03%
2022/03/04	0	0.00	4	26.63	26.45	-4	10,959	-0.04%
2022/03/03	1.1	26.81	40	26.80	26.65	-38.9	11,099	-0.35%
2022/03/02	3	26.55	1	26.30	26.55	2	11,259	0.02%
2022/03/01	30	26.46	13	26.28	26.40	17	11,391	0.15%
2022/02/25	12	25.98	0	0.00	25.70	12	11,904	0.10%
2022/02/24	4	25.68	21	25.30	25.35	-17	13,175	-0.13%
2022/02/23	11	26.30	24	26.29	26.25	-13	13,305	-0.10%
2022/02/22	3	25.45	10	25.25	25.55	-7	13,413	-0.05%
2022/02/21	3	25.93	5	26.05	25.90	-2	13,543	-0.01%
2022/02/18	1	25.85	0	0.00	26.05	1	13,886	0.01%
2022/02/17	3	25.78	17	25.93	25.90	-14	14,364	-0.10%
2022/02/16	12	26.13	2	26.05	26.00	10	14,795	0.07%
2022/02/15	2	26.38	27	25.86	26.00	-25	15,392	-0.16%
2022/02/14	3	24.78	2	25.05	25.05	1	17,292	0.01%
2022/02/11	16	25.40	0	0.00	25.40	16	22,476	0.07%
2022/02/10	4	25.80	10	25.87	25.80	-6	24,624	-0.02%
2022/02/09	5	25.33	2	25.45	25.20	3	28,031	0.01%
2022/02/08	0	0.00	10	24.70	24.95	-10	29,989	-0.03%
2022/02/07	0	0.00	2	24.20	24.45	-2	31,804	-0.01%
2022/01/26	1	23.36	0	0.00	23.55	1	31,959	0.00%
2022/01/25	2	24.00	1	23.65	23.50	1	32,328	0.00%
2022/01/24	0	0.00	3	23.67	24.00	-3	32,710	-0.01%
2022/01/21	10	24.10	24	24.23	24.10	-14	33,228	-0.04%
2022/01/20	3	24.85	3	24.80	24.80	0	33,609	0.00%
2022/01/19	7	25.04	5	24.70	24.70	2	34,239	0.01%
2022/01/18	6	25.24	16	25.00	24.90	-10	34,890	-0.03%
2022/01/17	15	25.03	11	25.09	25.10	4	35,774	0.01%
2022/01/14	13.1	24.75	2	25.25	24.60	11.1	36,365	0.03%
2022/01/13	3	25.55	5	25.60	25.60	-2	36,954	-0.01%
2022/01/12	4	25.58	10	25.73	25.70	-6	37,733	-0.02%
2022/01/11	12	25.89	10	25.75	25.85	2	39,278	0.01%
2022/01/10	0	0.00	9	26.60	26.55	-9	41,107	-0.02%
2022/01/07	56	27.36	48	27.83	26.80	8	42,968	0.02%
2022/01/06	17	26.95	1	27.35	26.90	16	47,351	0.03%
2022/01/05	18	27.38	0	0.00	27.05	18	50,667	0.04%
2022/01/04	58	27.76	65	27.77	27.80	-7	51,347	-0.01%
2022/01/03	106	28.52	135	28.33	28.40	-29	51,813	-0.06%	大買/大賣/
2021/12/30	47	27.67	19	27.48	27.25	28	53,391	0.05%
2021/12/29	76	27.73	76	27.80	27.80	0	55,223	0.00%
2021/12/28	54	26.99	7	26.78	26.45	47	55,862	0.08%
2021/12/27	2	26.20	2	26.10	26.10	0	56,202	0.00%
2021/12/24	1	26.30	12	26.34	26.20	-11	56,794	-0.02%
2021/12/23	8.1	26.40	8	26.33	26.25	0.1	57,389	0.00%
2021/12/22	30	26.92	65	26.77	26.55	-35	58,185	-0.06%
2021/12/21	105	27.40	42	27.60	26.95	63	58,736	0.11%	大買/
2021/12/20	6	26.15	1	26.05	26.05	5	59,223	0.01%
2021/12/17	5	25.96	1	25.85	25.85	4	60,496	0.01%
2021/12/16	1	25.90	0	0.00	25.90	1	63,107	0.00%
2021/12/15	1	25.95	1	26.05	26.00	0	66,271	0.00%
2021/12/14	3	26.43	1	25.80	25.75	2	68,540	0.00%
2021/12/13	7	26.29	0	0.00	26.20	7	74,535	0.01%
2021/12/10	1	26.90	2	26.75	26.70	-1	79,396	0.00%
2021/12/09	4	27.13	17	26.90	26.90	-13	82,430	-0.02%
2021/12/08	9	26.86	11	26.92	27.00	-2	83,166	0.00%
2021/12/07	1	26.55	3	26.20	26.20	-2	83,195	0.00%
2021/12/03	3	26.25	2	26.33	26.15	1	83,413	0.00%
2021/12/02	21	26.45	15	26.64	25.95	6	83,574	0.01%
2021/12/01	25	26.28	11	26.35	26.45	14	83,541	0.02%
2021/11/30	20	27.09	22	27.25	25.65	-2	83,240	0.00%
2021/11/29	9	26.05	11	26.17	26.25	-2	82,696	0.00%
2021/11/26	33	26.72	15	26.50	26.25	18	82,512	0.02%
2021/11/25	63	27.77	111	27.58	27.50	-48	82,250	-0.06%	大賣/
2021/11/24	64	27.90	40	28.08	27.55	24	82,039	0.03%
2021/11/23	98	28.76	115	28.94	27.50	-17	81,430	-0.02%	大賣/
2021/11/22	25	27.17	60	27.33	27.40	-35	80,087	-0.04%
2021/11/19	77	27.58	112	27.52	27.45	-35	79,897	-0.04%	大賣/
2021/11/18	58	27.81	79	27.73	27.55	-21	79,704	-0.03%
2021/11/17	218	27.98	224	27.99	28.10	-6	79,529	-0.01%	大買/大賣/
2021/11/16	53	27.96	135	27.69	27.60	-82	79,154	-0.10%	大賣/
2021/11/15	61	28.17	134	28.36	28.05	-73	78,644	-0.09%	大賣/
2021/11/12	162	28.33	191	28.04	28.00	-29	78,156	-0.04%	大買/大賣/
2021/11/11	136	29.57	139	29.86	28.50	-3	77,269	0.00%	大買/大賣/
2021/11/10	524	30.55	454	30.60	29.40	70	75,210	0.09%	大買/大賣/
2021/11/09	302	29.61	128	29.70	30.25	174	70,014	0.25%	大買/大賣/鉅額交易
2021/11/08	224	29.54	348	29.92	27.50	-124	67,813	-0.18%	大買/大賣/鉅額交易
2021/11/05	162	28.20	168	28.54	29.35	-6	64,287	-0.01%	大買/大賣/
2021/11/04	288	27.21	234	27.00	26.70	54	62,279	0.09%	大買/大賣/
2021/11/03	4	25.26	0	0.00	25.50	4	60,492	0.01%
2021/11/02	34	25.62	16	25.58	25.15	18	60,320	0.03%
2021/11/01	27	25.75	17	25.99	25.90	10	59,938	0.02%
2021/10/29	25	26.02	32	25.93	25.55	-7	59,519	-0.01%
2021/10/28	27	25.98	2	26.30	25.75	25	58,959	0.04%
2021/10/27	71	26.31	134	26.53	26.70	-63	58,539	-0.11%	大賣/
2021/10/26	77	26.47	26	26.35	25.70	51	57,946	0.09%
2021/10/25	8	26.08	33	26.06	26.55	-25	57,313	-0.04%
2021/10/22	31	25.66	27.8	25.91	25.00	3.2	56,587	0.01%
2021/10/21	14	26.09	68	26.27	26.40	-54	56,060	-0.10%
2021/10/20	40	26.42	42	26.51	26.55	-2	55,710	0.00%
2021/10/19	52	26.39	41	26.34	26.50	11	54,907	0.02%
2021/10/18	73	26.99	96	27.07	27.05	-23	53,352	-0.04%
2021/10/15	72	25.79	84	26.04	26.50	-12	51,471	-0.02%
2021/10/14	352.3	27.67	374	27.39	25.05	-21.7	49,597	-0.04%	大買/大賣/
2021/10/13	351	27.03	282	26.78	26.75	69	44,426	0.16%	大買/大賣/
2021/10/12	118	25.67	132	25.60	25.85	-14	41,091	-0.03%	大買/大賣/
2021/10/08	114	25.55	110	26.13	25.30	4	40,340	0.01%	大買/大賣/
2021/10/07	347	25.95	271	26.05	26.00	76	40,104	0.19%	大買/大賣/
2021/10/06	221.5	25.62	242	25.66	26.00	-20.5	37,875	-0.05%	大買/大賣/
2021/10/05	165	24.86	123	24.99	24.75	42	35,699	0.12%	大買/大賣/
2021/10/04	13	24.63	6	24.69	24.00	7	34,529	0.02%
2021/10/01	18	24.73	19	24.87	25.00	-1	34,112	0.00%
2021/09/30	114	25.29	115.5	25.28	25.65	-1.5	33,557	0.00%	大買/大賣/
2021/09/29	99	25.49	102	25.50	25.10	-3	32,948	-0.01%	大賣/
2021/09/28	106	25.53	94	25.64	25.35	12	32,255	0.04%	大買/
2021/09/27	140	26.75	90	26.74	26.70	50	31,714	0.16%	大買/
2021/09/24	79	26.91	84	26.36	25.55	-5	30,695	-0.02%
2021/09/23	148	26.82	125	26.91	26.80	23	29,504	0.08%	大買/大賣/
2021/09/22	203	25.67	174	25.72	26.65	29	26,859	0.11%	大買/大賣/
2021/09/17	63	25.36	64.1	25.43	24.70	-1.1	23,829	0.00%
2021/09/16	337.1	27.49	389.1	27.16	26.55	-52.1	21,531	-0.24%	大買/大賣/
2021/09/15	374.6	26.29	417.4	26.40	27.30	-42.8	15,463	-0.28%	大買/大賣/
2021/09/14	319	23.41	288	23.77	24.85	31	10,511	0.29%	大買/大賣/
2021/09/13	79	21.81	65	21.88	22.60	14	7,434	0.19%
2021/09/10	30	20.75	17	20.57	20.55	13	6,594	0.20%
2021/09/09	31	20.39	32	20.62	20.70	-1	6,283	-0.02%
2021/09/08	2	19.50	7	19.51	19.45	-5	5,972	-0.08%
2021/09/07	16	19.58	1	19.75	19.90	15	6,122	0.24%
2021/09/06	5	20.00	9	19.76	19.65	-4	5,939	-0.07%
2021/09/02	1	18.75	0	0.00	18.65	1	5,944	0.02%
2021/08/30	5	18.60	0	0.00	18.60	5	6,589	0.08%
2021/08/23	20	18.15	0	0.00	18.15	20	7,177	0.28%
2021/08/18	0	0.00	1	18.30	18.45	-1	8,091	-0.01%
2021/08/16	0	0.00	12	17.85	18.00	-12	8,118	-0.15%
2021/08/12	1	18.45	0	0.00	18.55	1	8,302	0.01%
2021/08/10	0	0.00	3	18.80	18.90	-3	8,470	-0.04%
2021/08/09	1	19.00	10	18.95	18.85	-9	8,739	-0.10%
2021/08/06	3	19.33	3	19.30	19.30	0	8,736	0.00%
2021/08/05	1	19.30	0	0.00	19.35	1	8,800	0.01%
2021/08/04	1	19.55	0	0.00	19.50	1	9,099	0.01%
2021/08/03	5	19.58	0	0.00	19.50	5	9,144	0.05%
2021/08/02	1	19.50	0	0.00	19.70	1	9,165	0.01%
2021/07/30	1	19.70	4	19.85	19.50	-3	9,171	-0.03%
2021/07/29	23	19.98	0	0.00	20.00	23	9,169	0.25%
2021/07/28	44	20.07	20	20.04	19.90	24	9,218	0.26%
2021/07/27	16	19.71	1	19.55	19.70	15	9,429	0.16%
2021/07/26	22	20.52	28	20.26	20.20	-6	9,810	-0.06%
2021/07/23	0	0.00	1	19.50	19.55	-1	9,499	-0.01%
2021/07/22	5	19.59	0	0.00	19.30	5	9,567	0.05%
2021/07/21	16	19.70	2	19.35	19.40	14	9,555	0.15%
2021/07/20	24	20.12	3	19.90	19.95	21	9,521	0.22%
2021/07/19	2	20.58	20	20.62	20.75	-18	9,492	-0.19%
2021/07/16	13	20.91	14	20.79	20.70	-1	9,657	-0.01%
2021/07/15	22	21.15	23	20.88	21.10	-1	9,912	-0.01%
2021/07/14	41	21.34	15	21.00	21.00	26	10,310	0.25%
2021/07/13	7	20.29	5	20.54	20.05	2	9,941	0.02%
2021/07/12	6	20.23	15	20.35	20.15	-9	9,957	-0.09%
2021/07/09	1	20.65	10	20.98	20.60	-9	10,059	-0.09%
2021/07/08	5	20.30	9	20.82	20.65	-4	10,556	-0.04%
2021/07/07	2	20.30	3	20.47	20.25	-1	11,101	-0.01%
2021/07/06	7	20.40	1	20.25	20.30	6	11,072	0.05%
2021/07/05	16	20.70	13	20.14	20.50	3	11,062	0.03%
2021/07/02	19	21.13	26	20.81	20.00	-7	10,961	-0.06%
2021/07/01	39	20.41	29	20.27	20.70	10	10,820	0.09%
2021/06/30	27	19.79	52	19.71	19.75	-25	10,440	-0.24%
2021/06/29	11	19.22	0	0.00	19.20	11	10,297	0.11%
2021/06/28	1	19.35	2	19.90	19.50	-1	10,285	-0.01%
2021/06/25	0	0.00	2	19.30	19.15	-2	10,116	-0.02%
2021/06/24	1	19.20	5	19.31	19.20	-4	10,094	-0.04%
2021/06/23	3	18.93	0	0.00	18.90	3	10,064	0.03%
2021/06/22	0	0.00	5	18.85	18.85	-5	10,065	-0.05%
2021/06/21	2	18.75	3	18.70	18.60	-1	10,192	-0.01%
2021/06/18	4	19.20	0	0.00	19.10	4	10,237	0.04%
2021/06/17	1	19.30	0	0.00	19.25	1	10,263	0.01%
2021/06/16	12	19.70	23	19.82	19.40	-11	10,228	-0.11%
2021/06/15	5	19.55	1	19.45	19.55	4	10,013	0.04%
2021/06/11	3	19.83	5	19.95	19.40	-2	9,944	-0.02%
2021/06/10	0	0.00	2	19.10	19.15	-2	9,738	-0.02%
2021/06/09	2	19.30	23	19.41	19.10	-21	9,716	-0.22%
2021/06/08	26	19.65	26	19.66	19.45	0	9,688	0.00%
2021/06/07	53	20.36	47	20.22	20.25	6	9,559	0.06%
2021/06/04	12	19.78	9	20.01	19.40	3	9,064	0.03%
2021/06/03	3	19.62	12	19.82	19.75	-9	8,983	-0.10%
2021/06/02	13	19.77	6.9	19.62	19.45	6.1	8,812	0.07%
2021/05/31	5	19.03	3	19.10	19.00	2	8,538	0.02%
2021/05/28	9	19.28	1	19.30	19.20	8	8,458	0.09%
2021/05/27	51	19.46	51.5	19.72	19.60	-0.5	8,307	-0.01%
2021/05/26	1	18.20	10	18.58	19.05	-9	7,705	-0.12%
2021/05/25	2	17.95	0	0.00	17.75	2	7,550	0.03%
2021/05/21	2	18.00	10	17.78	17.80	-8	7,538	-0.11%
2021/05/20	10	17.41	7	17.54	17.25	3	7,492	0.04%
2021/05/19	2	17.43	3	17.30	17.30	-1	7,612	-0.01%
2021/05/18	11	17.45	10	17.59	17.70	1	7,560	0.01%
2021/05/17	14	18.08	68	16.71	18.35	-54	7,424	-0.73%
2021/05/14	2	16.80	0	0.00	16.85	2	7,130	0.03%
2021/05/13	10	17.53	3	17.05	17.05	7	7,073	0.10%
2021/05/12	27	18.82	17	18.86	17.55	10	6,988	0.14%
2021/05/11	3.1	18.06	0	0.00	18.00	3.1	6,658	0.05%
2021/05/10	1	18.90	4	18.86	18.90	-3	6,592	-0.05%
2021/05/07	0	0.00	2	18.50	18.55	-2	6,563	-0.03%
2021/05/06	0	0.00	1	18.20	18.20	-1	6,530	-0.02%
2021/05/05	1	18.40	25	18.85	18.35	-24	6,467	-0.37%
2021/05/04	66	19.71	10	19.77	18.90	56	6,367	0.88%
2021/05/03	19	20.23	14	20.16	21.00	5	5,966	0.08%
2021/04/29	6	19.35	2	19.20	19.10	4	5,474	0.07%
2021/04/28	2	19.15	1	19.20	19.40	1	5,431	0.02%
2021/04/27	18	19.13	0	0.00	19.00	18	5,363	0.34%
2021/04/26	4	19.18	11	19.09	19.05	-7	5,315	-0.13%
2021/04/23	1	18.85	5	19.14	18.80	-4	5,267	-0.08%
2021/04/22	8	19.86	3	19.10	19.10	5	5,222	0.10%
2021/04/21	23	20.04	11	19.91	19.85	12	5,006	0.24%
2021/04/20	11	19.98	23	19.81	19.90	-12	4,670	-0.26%
2021/04/19	15.2	19.29	13	19.01	19.30	2.2	4,136	0.05%
2021/04/16	6	18.96	6	18.87	18.90	0	3,951	0.00%
2021/04/15	19.2	18.79	2	18.93	18.95	17.2	3,828	0.45%
2021/04/14	31	18.84	10.1	18.50	18.40	20.9	3,620	0.58%
2021/04/13	3	18.98	33	18.82	19.40	-30	3,009	-1.00%
2021/04/12	10	17.45	5.9	17.52	17.65	4.1	2,336	0.17%
2021/04/09	1	17.35	0	0.00	17.35	1	2,428	0.04%
2021/04/08	3	17.67	16	17.68	17.65	-13	2,400	-0.54%
2021/04/07	20	17.56	15	17.35	17.60	5	2,343	0.21%
2021/04/06	0	0.00	10	17.00	17.00	-10	2,189	-0.46%
2021/04/01	0	0.00	2	16.75	16.80	-2	2,177	-0.09%
2021/03/31	0	0.00	2	16.78	16.80	-2	2,211	-0.09%
2021/03/30	0	0.00	1	16.75	16.80	-1	2,214	-0.05%
2021/03/24	14	17.51	13	17.38	16.90	1	2,198	0.05%
2021/03/23	2	16.98	15	17.15	17.15	-13	2,028	-0.64%
2021/03/22	2	16.75	1	16.85	16.95	1	1,933	0.05%
2021/03/18	1	16.50	0	0.00	16.40	1	1,886	0.05%
2021/03/11	0	0.00	1	16.45	16.45	-1	2,032	-0.05%
2021/03/10	0	0.00	3	16.40	16.40	-3	2,036	-0.15%
2021/03/05	10	16.45	0	0.00	16.45	10	2,079	0.48%
2021/02/26	0.1	16.70	10	16.60	16.75	-9.9	2,182	-0.45%
2021/02/24	0	0.00	10	16.70	16.60	-10	2,179	-0.46%
2021/02/23	0	0.00	6	17.08	17.00	-6	2,157	-0.28%
2021/02/22	0	0.00	2	17.05	17.25	-2	2,131	-0.09%
2021/02/19	19	16.81	22	16.96	16.80	-3	1,977	-0.15%
2021/02/18	0	0.00	2	16.10	16.10	-2	1,882	-0.11%
2021/02/05	10	15.40	10	15.40	15.35	0	1,874	0.00%
2021/02/04	2	15.30	0	0.00	15.45	2	1,882	0.11%
2021/01/28	0	0.00	1	15.70	15.60	-1	1,986	-0.05%
2021/01/27	1	15.75	0	0.00	15.75	1	1,984	0.05%
2021/01/22	1	15.65	0	0.00	15.70	1	2,013	0.05%
2021/01/21	1.3	15.80	0	0.00	15.75	1.3	2,041	0.06%
2021/01/20	4	15.81	0	0.00	15.80	4	2,033	0.20%
2021/01/13	0	0.00	5	16.40	16.40	-5	1,981	-0.25%
2021/01/12	0	0.00	1	16.30	16.35	-1	1,981	-0.05%
2021/01/11	5	16.50	0	0.00	16.65	5	2,093	0.24%
2021/01/07	0	0.00	2	16.65	16.60	-2	2,092	-0.10%
2021/01/06	1	16.70	1	16.95	16.50	0	2,111	0.00%
2021/01/04	8	17.64	43	17.46	17.50	-35	2,032	-1.72%
2020/12/31	0	0.00	11.2	17.28	17.05	-11.2	1,867	-0.60%
2020/12/30	1	17.30	2	17.33	17.25	-1	1,835	-0.05%
2020/12/29	6	17.13	5	17.05	17.05	1	1,767	0.06%
2020/12/28	0	0.00	10	16.90	16.85	-10	1,712	-0.58%
2020/12/25	10	16.98	12	16.97	16.80	-2	1,686	-0.12%
2020/12/23	4	16.48	0	0.00	16.45	4	1,634	0.24%
2020/12/22	0	0.00	10	16.70	16.30	-10	1,662	-0.60%
2020/12/11	20	16.33	3	16.25	16.25	17	2,403	0.71%
2020/12/10	20	16.58	1	16.50	16.50	19	2,456	0.77%
2020/12/09	5	16.65	7	16.65	16.65	-2	2,453	-0.08%
2020/12/08	1	16.85	0	0.00	16.75	1	2,458	0.04%
2020/12/07	1	17.00	10	17.10	17.10	-9	2,457	-0.37%
2020/12/04	0	0.00	23	16.65	16.65	-23	2,387	-0.96%
2020/12/02	23	16.80	20	16.80	16.80	3	2,837	0.11%
2020/11/30	1	17.00	0.3	16.85	17.20	0.7	2,819	0.03%
2020/11/27	0	0.00	26	16.75	16.80	-26	2,758	-0.94%
2020/11/26	10	16.50	0	0.00	16.55	10	2,746	0.36%
2020/11/25	2	16.70	0	0.00	16.55	2	2,772	0.07%
2020/11/20	0	0.00	0.2	16.60	16.50	-0.2	2,839	-0.01%
2020/11/19	10	16.55	0	0.00	16.50	10	2,840	0.35%
2020/11/09	0	0.00	5	16.80	16.60	-5	2,871	-0.17%
2020/10/29	0	0.00	2	16.65	16.75	-2	3,387	-0.06%
2020/10/22	0	0.00	2	16.45	16.45	-2	3,713	-0.05%
2020/10/20	0	0.00	1	16.50	16.50	-1	3,767	-0.03%
2020/10/19	6	16.77	9	16.94	16.75	-3	3,780	-0.08%
2020/10/14	0	0.00	5	16.50	16.35	-5	3,749	-0.13%
2020/10/12	0	0.00	1	16.05	15.95	-1	3,823	-0.03%
2020/10/08	1	16.30	1	16.20	16.20	0	3,868	0.00%
2020/10/07	1	16.20	0	0.00	16.25	1	3,914	0.03%
2020/10/05	1	16.25	0	0.00	16.20	1	4,137	0.02%
2020/09/30	0	0.00	1	16.00	16.00	-1	4,335	-0.02%
2020/09/29	1	16.10	0	0.00	15.95	1	4,633	0.02%
2020/09/25	7	16.01	0	0.00	15.90	7	5,352	0.13%
2020/09/24	12	16.36	0	0.00	16.15	12	5,549	0.22%
2020/09/23	1	17.15	1	17.15	16.75	0	5,646	0.00%
2020/09/18	1	17.05	12	17.03	17.20	-11	5,687	-0.19%
2020/09/17	59	17.64	54	17.61	17.35	5	5,609	0.09%
2020/09/15	7	16.78	14	16.70	16.55	-7	5,115	-0.14%
2020/09/11	1	16.40	2	16.35	16.15	-1	5,076	-0.02%
2020/09/09	2	16.40	0	0.00	16.50	2	5,196	0.04%
2020/09/08	15	16.72	4	16.65	16.60	11	5,279	0.21%
2020/09/07	2	16.85	16	16.77	17.00	-14	5,223	-0.27%
2020/09/03	1	16.05	0	0.00	16.05	1	4,812	0.02%
2020/09/02	5	15.90	2	15.95	15.90	3	4,800	0.06%
2020/08/28	3	16.48	18	16.39	16.45	-15	4,761	-0.32%
2020/08/27	1	15.95	0	0.00	15.70	1	4,694	0.02%
2020/08/26	0	0.00	1	15.75	15.95	-1	4,688	-0.02%
2020/08/24	1	15.75	0	0.00	15.60	1	4,696	0.02%
2020/08/21	10	15.75	1	15.90	15.85	9	4,696	0.19%
2020/08/20	7	15.58	0	0.00	15.50	7	4,683	0.15%
2020/08/17	5	16.55	1.8	16.53	16.55	3.2	4,670	0.07%
2020/08/14	2	16.50	7	16.84	16.75	-5	4,651	-0.11%
2020/08/13	0	0.00	2	16.35	16.25	-2	4,597	-0.04%
2020/08/12	0	0.00	19	16.31	16.35	-19	4,591	-0.41%
2020/08/11	11	16.65	0	0.00	16.55	11	4,574	0.24%
2020/08/10	9	17.45	67.9	16.93	17.35	-58.9	4,510	-1.31%
2020/08/07	2	16.83	1	16.80	16.50	1	4,278	0.02%
2020/08/06	4	16.79	4	16.73	16.65	0	4,270	0.00%
2020/08/05	20	16.55	4	16.48	16.40	16	4,287	0.37%
2020/08/04	56	16.78	8	16.56	16.80	48	4,279	1.12%
2020/08/03	0	0.00	1	16.45	16.35	-1	4,344	-0.02%
2020/07/31	0	0.00	2	16.63	16.55	-2	4,459	-0.04%
2020/07/30	74	16.81	10	16.57	16.70	64	4,553	1.41%
2020/07/29	0	0.00	4	15.78	15.90	-4	4,446	-0.09%
2020/07/27	5	15.41	0	0.00	15.05	5	4,412	0.11%
2020/07/24	7	15.62	0	0.00	15.60	7	4,387	0.16%
2020/07/23	5	16.12	7	16.12	16.05	-2	4,356	-0.05%
2020/07/22	0	0.00	16	16.47	16.35	-16	4,338	-0.37%
2020/07/21	0	0.00	3.8	16.15	16.10	-3.8	4,315	-0.09%
2020/07/20	5.1	15.81	7	15.97	16.10	-1.9	4,284	-0.04%
2020/07/17	11	16.60	0	0.00	16.15	11	4,238	0.26%
2020/07/16	4	17.15	11	17.00	16.85	-7	4,164	-0.17%
2020/07/15	0	0.00	7	17.04	16.80	-7	4,128	-0.17%
2020/07/13	1	17.40	0	0.00	17.30	1	4,037	0.02%
2020/07/10	3.1	17.85	2	17.60	17.90	1.1	3,988	0.03%
2020/07/09	14.1	18.25	182	18.35	18.00	-167.9	3,821	-4.39%	大賣/鉅額交易
2020/07/08	44	18.36	87	18.50	18.90	-43	3,615	-1.19%
2020/07/07	16	17.34	17	17.55	17.40	-1	3,313	-0.03%
2020/07/06	36	18.19	174	18.06	18.20	-138	3,151	-4.38%	大賣/鉅額交易
2020/07/03	12	16.05	63	16.80	16.90	-51	2,584	-1.97%
2020/07/02	2	15.25	2	15.05	15.40	0	2,407	0.00%
2020/07/01	1	14.70	0	0.00	14.65	1	2,267	0.04%
2020/06/30	1	15.05	1	14.80	14.75	0	2,254	0.00%
2020/06/22	0	0.00	1	14.65	14.55	-1	2,149	-0.05%
2020/06/19	5	14.50	0	0.00	14.50	5	2,149	0.23%
2020/06/18	10	14.85	0	0.00	14.85	10	2,118	0.47%
2020/06/17	11	15.40	2	15.10	15.10	9	2,091	0.43%
2020/06/15	1	15.15	2	15.20	15.15	-1	1,969	-0.05%
2020/06/12	5	14.20	0	0.00	14.20	5	1,884	0.27%
2020/06/11	0	0.00	2	14.48	14.50	-2	1,879	-0.11%
2020/06/09	0	0.00	1	14.90	14.85	-1	1,910	-0.05%
2020/06/03	1	14.95	50	14.63	14.70	-49	2,230	-2.20%
2020/06/02	38	14.38	0	0.00	14.40	38	2,209	1.72%
2020/06/01	1	14.50	1	14.30	14.40	0	2,201	0.00%
2020/05/29	10	14.10	0	0.00	14.10	10	2,187	0.46%
2020/05/28	1	15.00	10	14.90	14.75	-9	2,166	-0.42%
2020/05/26	2	15.38	36	15.03	15.05	-34	2,154	-1.58%
2020/05/25	20	14.58	0	0.00	14.55	20	2,084	0.96%
2020/05/21	4	14.93	2	14.90	14.80	2	2,061	0.10%
2020/05/20	6	14.82	5	15.00	14.80	1	2,052	0.05%
2020/05/19	1	14.80	0	0.00	14.80	1	2,046	0.05%
2020/05/15	4	15.03	0	0.00	14.80	4	2,032	0.20%
2020/05/13	4	15.11	0.4	15.50	15.30	3.7	1,992	0.18%
2020/05/12	10	15.78	10	15.30	15.80	0	1,949	0.00%
2020/05/11	5	15.15	0	0.00	15.00	5	1,823	0.27%
2020/05/08	0	0.00	20	15.35	15.35	-20	1,789	-1.12%
2020/05/07	0	0.00	9	15.96	16.30	-9	1,647	-0.55%
2020/05/06	2	15.50	1	15.20	15.40	1	1,500	0.07%
2020/05/05	10	15.60	0	0.00	15.60	10	1,345	0.74%
2020/05/04	1	14.55	0	0.00	14.20	1	1,231	0.08%
2020/04/29	0	0.00	1	13.70	13.80	-1	1,189	-0.08%
2020/04/27	1	13.55	1	13.55	13.50	0	1,187	0.00%
2020/04/24	3	13.42	1	13.50	13.35	2	1,177	0.17%
2020/04/21	2	12.85	0	0.00	12.70	2	1,147	0.17%
2020/04/17	3	13.35	3	13.55	13.15	0	1,140	0.00%
2020/04/16	2	13.35	0	0.00	13.30	2	1,128	0.18%
2020/04/15	0	0.00	1	13.60	13.65	-1	1,115	-0.09%
2020/04/13	6	12.88	0	0.00	12.85	6	1,088	0.55%
2020/04/07	3	13.32	1	13.25	12.95	2	1,062	0.19%
2020/03/31	5	12.18	21	12.32	12.15	-16	990	-1.62%
2020/03/30	16	12.21	20	12.30	12.35	-4	980	-0.41%
2020/03/27	22	12.74	0	0.00	12.75	22	957	2.30%
2020/03/26	5	11.35	0	0.00	11.60	5	876	0.57%
2020/03/19	6	11.02	0	0.00	10.80	6	825	0.73%
2020/03/18	6	12.18	0	0.00	11.90	6	791	0.76%
2020/03/17	2	12.65	0	0.00	12.60	2	768	0.26%
2020/03/13	4	13.25	2	13.30	13.50	2	747	0.27%
2020/03/12	2	14.60	3	15.40	14.50	-1	710	-0.14%
2020/03/10	33	16.49	0	0.00	15.80	33	653	5.05%
2020/03/02	1	14.70	0	0.00	14.80	1	345	0.29%
2020/02/27	4	14.94	0	0.00	14.85	4	339	1.18%
2020/02/25	0	0.00	18	15.20	15.20	-18	331	-5.42%
2020/02/21	5	15.35	0	0.00	15.45	5	330	1.51%
2020/02/17	1	15.05	0	0.00	15.05	1	326	0.31%
2020/02/10	2	15.00	2	15.20	15.10	0	333	0.00%
2020/02/07	2	15.10	0	0.00	15.10	2	335	0.60%
2020/02/05	0	0.00	3	15.00	15.10	-3	332	-0.90%
2020/02/03	2	14.70	0	0.00	14.75	2	327	0.61%
2020/01/30	2	15.30	0	0.00	15.15	2	309	0.65%
2020/01/20	3	15.90	1	15.80	15.90	2	298	0.67%
2019/12/26	1	15.70	0	0.00	15.65	1	332	0.30%
2019/12/20	0	0.00	0.2	15.60	15.60	-0.2	327	-0.07%
2019/12/19	2	15.70	0	0.00	15.75	2	320	0.62%
2019/12/18	0	0.00	0	15.75	15.80	0	322	0.00%
2019/12/16	10	15.60	0	0.00	15.60	10	317	3.15%
2019/12/13	1	15.55	2	15.65	15.60	-1	315	-0.32%
2019/12/10	3	15.50	0	0.00	15.50	3	318	0.94%
2019/12/04	0	0.00	10	15.60	15.55	-10	314	-3.18%
2019/12/03	0	0.00	5	15.60	15.60	-5	319	-1.57%
2019/12/02	0	0.00	5	15.70	15.70	-5	322	-1.55%
2019/11/22	11	15.60	0	0.00	15.65	11	325	3.38%
2019/11/20	0	0.00	4	15.64	15.70	-4	326	-1.22%
2019/11/15	2	15.55	1	15.60	15.65	1	328	0.30%
2019/11/14	4	15.65	0	0.00	15.50	4	329	1.21%
2019/11/07	0	0.00	2	15.90	15.90	-2	333	-0.60%
2019/11/05	2	15.95	0	0.00	15.95	2	334	0.60%
2019/11/04	0	0.00	10	15.95	15.95	-10	345	-2.90%
2019/10/31	3	16.05	0	0.00	16.00	3	369	0.81%
2019/10/29	10	16.00	0	0.00	16.00	10	372	2.68%
2019/10/15	0.1	16.10	6.8	16.01	16.15	-6.7	401	-1.68%
2019/10/09	0	0.00	9	16.04	16.00	-9	417	-2.16%
2019/09/18	0	0.00	2	16.35	16.50	-2	797	-0.25%
2019/09/04	2	16.20	0	0.00	16.35	2	817	0.24%
2019/09/03	4	16.25	0	0.00	16.30	4	815	0.49%
2019/08/28	2	16.10	0	0.00	16.15	2	822	0.24%
2019/08/26	0	0.00	2	16.10	16.00	-2	836	-0.24%
2019/08/20	0	0.00	2	16.10	16.15	-2	857	-0.23%
2019/08/15	1	15.90	0	0.00	15.90	1	861	0.12%
2019/08/14	0.2	16.10	0	0.00	16.15	0.2	854	0.02%
2019/08/13	1	16.20	0	0.00	16.10	1	851	0.12%
2019/08/08	6	16.44	0	0.00	16.40	6	837	0.72%
2019/08/06	1	16.35	0	0.00	16.30	1	835	0.12%
2019/08/02	8	17.06	0	0.00	16.90	8	817	0.98%
2019/07/31	0	0.00	5	17.25	17.20	-5	807	-0.62%
2019/07/26	1	17.30	0	0.00	17.30	1	801	0.12%
2019/07/25	20	17.29	33	17.20	17.30	-13	800	-1.62%
2019/07/24	1	17.30	0	0.00	17.25	1	794	0.13%
2019/07/19	2	17.50	10	17.50	17.50	-8	782	-1.02%
2019/07/18	0	0.00	11	17.70	17.50	-11	778	-1.41%
2019/07/17	1	17.90	0	0.00	17.80	1	765	0.13%
2019/07/16	1	17.75	4	17.78	17.70	-3	750	-0.40%
2019/07/15	7	17.59	3	17.70	17.55	4	736	0.54%
2019/07/11	5	17.54	7	17.53	17.60	-2	731	-0.27%
2019/07/10	6	17.92	15	17.81	17.70	-9	705	-1.28%
2019/07/08	0	0.00	6	17.12	17.10	-6	566	-1.06%
2019/07/05	16	16.97	0	0.00	17.00	16	551	2.90%
2019/07/03	10	16.80	0	0.00	16.85	10	539	1.85%
2019/07/02	8	17.46	4	17.48	17.15	4	526	0.76%
2019/06/28	0	0.00	35	16.60	16.55	-35	419	-8.34%
2019/06/03	0	0.00	10	17.00	17.00	-10	540	-1.85%
2019/05/31	0	0.00	6	17.13	17.05	-6	537	-1.12%
2019/05/28	10	17.00	0	0.00	16.55	10	525	1.90%
2019/05/24	5	16.70	0	0.00	16.85	5	510	0.98%
2019/05/20	5	16.55	0	0.00	16.45	5	563	0.89%
2019/05/13	3	16.25	0	0.00	16.15	3	597	0.50%
2019/05/10	1	16.50	0	0.00	16.50	1	595	0.17%
2019/04/29	1	16.70	0	0.00	16.65	1	579	0.17%
2019/04/11	1	17.05	0	0.00	17.00	1	546	0.18%
2019/04/08	0	0.00	10	17.58	17.55	-10	525	-1.90%
2019/04/01	0	0.00	10	17.00	16.90	-10	484	-2.06%
2019/03/29	4	17.08	0	0.00	17.10	4	476	0.84%
2019/03/26	0	0.00	16	17.72	17.50	-16	445	-3.59%
2019/03/25	2	17.03	1	17.10	17.00	1	373	0.27%
2019/03/22	0	0.00	1	16.95	16.95	-1	356	-0.28%
2019/03/21	0	0.00	2	16.90	16.80	-2	345	-0.58%
2019/03/20	31	16.69	0	0.00	16.60	31	330	9.38%
2019/03/19	0	0.00	0.3	16.55	16.55	-0.3	327	-0.09%
2019/03/15	7	16.56	0	0.00	16.65	7	315	2.22%
2019/03/14	2	16.58	0	0.00	16.65	2	315	0.63%
2019/03/13	2	16.70	0	0.00	16.70	2	314	0.64%
2019/03/12	8	16.65	0	0.00	16.60	8	314	2.55%
2019/03/11	0	0.00	3	16.70	16.70	-3	306	-0.98%
2019/03/07	1	16.70	0	0.00	16.70	1	311	0.32%
2019/03/04	0	0.00	10	16.83	16.80	-10	305	-3.28%
2019/02/27	0	0.00	24	16.82	16.70	-24	304	-7.89%
2019/02/26	30	16.95	0	0.00	16.90	30	296	10.12%
2019/02/25	1	16.90	0	0.00	16.95	1	294	0.34%
2019/02/22	0	0.00	0	16.80	16.80	0	289	0.00%
2019/02/20	1	16.95	0	0.00	17.10	1	267	0.37%
2019/02/18	0	0.00	1	16.35	16.25	-1	222	-0.45%
2019/02/14	4	16.10	0	0.00	16.10	4	211	1.89%
2019/02/12	1	15.90	0	0.00	15.95	1	194	0.51%
2019/01/30	20	16.20	0	0.00	16.20	20	185	10.78%
2019/01/22	0	0.00	1	16.20	16.20	-1	192	-0.52%
2019/01/04	1	15.90	0	0.00	15.85	1	256	0.39%
2018/12/25	5	15.51	0	0.00	15.75	5	298	1.68%
2018/12/21	2	15.40	0	0.00	15.85	2	301	0.66%
2018/12/20	3	15.63	0	0.00	15.50	3	304	0.98%
2018/12/18	1	15.80	0	0.00	15.70	1	304	0.33%
2018/12/12	1	15.85	0	0.00	15.95	1	322	0.31%
2018/12/10	5	15.82	0	0.00	15.75	5	345	1.45%
2018/12/06	11	16.00	0	0.00	15.90	11	355	3.09%
2018/11/27	5	16.05	0	0.00	16.10	5	390	1.28%
2018/11/26	5	16.05	0	0.00	16.10	5	396	1.26%
2018/11/15	7	15.81	0	0.00	15.95	7	455	1.54%
2018/11/13	5	15.85	0	0.00	16.00	5	460	1.08%
2018/10/30	3	15.28	0	0.00	15.30	3	502	0.60%
2018/10/29	2	15.35	0	0.00	15.30	2	499	0.40%
2018/10/25	4	15.65	0	0.00	15.45	4	502	0.80%
2018/10/19	5	15.95	0	0.00	16.40	5	487	1.03%
2018/10/16	5	16.29	0	0.00	16.35	5	499	1.00%
2018/10/15	2	16.45	0	0.00	16.25	2	502	0.40%
2018/10/12	3	16.25	0	0.00	16.25	3	496	0.60%
2018/10/11	19	16.38	0	0.00	16.05	19	493	3.85%
2018/10/09	1	17.35	10	17.35	17.30	-9	467	-1.93%
2018/10/05	5	17.36	0	0.00	17.40	5	463	1.08%
2018/09/19	1	17.95	0	0.00	17.95	1	499	0.20%
2018/09/11	3	17.45	0	0.00	17.55	3	488	0.61%
2018/09/10	6	17.50	0	0.00	17.40	6	506	1.18%
2018/09/07	5	17.90	0	0.00	17.90	5	514	0.97%
2018/08/17	11	17.65	0	0.00	17.70	11	738	1.49%
2018/08/16	1	17.40	0	0.00	17.50	1	747	0.13%
2018/08/14	0	0.00	0.2	17.60	17.50	-0.2	760	-0.03%
2018/08/13	15	17.62	0	0.00	17.45	15	776	1.93%
2018/08/10	5	17.90	0	0.00	17.85	5	850	0.59%
2018/08/07	10	17.83	0	0.00	17.80	10	905	1.10%
2018/08/06	5	17.95	35	17.95	17.95	-30	905	-3.31%
2018/08/02	10	18.00	1	18.15	17.95	9	912	0.99%
2018/07/24	0	0.00	30	18.20	18.20	-30	966	-3.10%
2018/07/20	5	17.85	0	0.00	17.95	5	974	0.51%
2018/07/06	5	17.30	0	0.00	17.60	5	994	0.50%
2018/07/04	20	18.20	0.1	18.20	18.20	19.9	994	2.00%
2018/07/03	0	0.00	1	18.25	18.25	-1	986	-0.10%
2018/06/25	1	18.50	0	0.00	18.55	1	973	0.10%
2018/06/21	0	0.00	4	18.53	18.55	-4	974	-0.41%
2018/06/19	1	18.70	0	0.00	18.65	1	1,013	0.10%
2018/06/14	0	0.00	1	19.55	19.30	-1	976	-0.10%
2018/06/13	30	19.47	34	19.61	19.60	-4	963	-0.42%
2018/06/12	1	19.25	15	19.35	19.25	-14	928	-1.51%
2018/06/08	0	0.00	10	19.30	19.05	-10	955	-1.05%
2018/06/07	1	19.05	1	19.10	19.05	0	926	0.00%
2018/06/06	0.9	18.90	3	19.05	18.95	-2.1	911	-0.23%
2018/06/01	2	19.70	21.4	19.48	19.30	-19.4	906	-2.14%
2018/05/31	0	0.00	10	19.30	19.30	-10	815	-1.23%
2018/05/28	0	0.00	10	18.95	18.85	-10	790	-1.26%
2018/05/25	0	0.00	4	19.10	18.85	-4	787	-0.51%
2018/05/18	1	19.15	6	19.06	18.90	-5	773	-0.65%
2018/05/17	0	0.00	6	18.58	18.60	-6	700	-0.86%
2018/05/11	0	0.00	0	17.90	17.95	0	675	-0.01%
2018/05/09	0	0.00	3	18.13	18.15	-3	689	-0.44%
2018/05/08	2	18.28	0	0.00	18.25	2	697	0.29%
2018/05/03	5	17.85	0	0.00	17.85	5	684	0.73%
2018/04/30	0	0.00	10	18.00	17.95	-10	700	-1.43%
2018/04/26	5	17.60	0	0.00	17.60	5	687	0.73%
2018/04/25	5	17.65	0	0.00	17.75	5	719	0.70%
2018/04/24	10	17.80	0	0.00	17.80	10	736	1.36%
2018/04/17	10	17.80	3	17.77	17.75	7	770	0.91%
2018/04/11	0	0.00	5	17.95	18.00	-5	808	-0.62%
2018/04/10	0	0.00	2	18.00	17.85	-2	838	-0.24%
2018/03/31	3	17.75	6	17.75	17.70	-3	1,010	-0.30%
2018/03/30	0	0.00	3	17.70	17.80	-3	1,022	-0.29%
2018/03/28	3	17.75	0	0.00	17.70	3	1,041	0.29%
2018/03/27	7	17.75	0	0.00	17.75	7	1,052	0.66%
2018/03/21	15	17.95	1	18.00	17.95	14	1,050	1.33%
2018/03/20	1	17.85	0	0.00	18.05	1	1,055	0.09%
2018/03/16	6	17.91	2	18.13	18.15	4	1,081	0.37%
2018/03/14	3	17.90	0	0.00	18.25	3	1,108	0.27%
2018/03/08	16	17.65	0	0.00	17.80	16	1,086	1.47%
2018/03/07	0	0.00	2	17.65	17.60	-2	1,086	-0.18%
2018/02/26	2	17.83	0	0.00	17.85	2	1,085	0.18%
2018/02/22	1	17.55	10.7	17.50	17.55	-9.7	1,095	-0.88%
2018/02/21	2	17.30	0	0.00	17.60	2	1,093	0.18%
2018/02/12	35	17.08	0	0.00	17.05	35	1,076	3.25%
2018/02/09	20	16.84	0	0.00	17.00	20	1,069	1.87%
2018/02/06	4	17.00	0	0.00	17.15	4	1,061	0.38%
2018/02/01	1	18.50	0	0.00	18.60	1	1,032	0.10%
2018/01/31	4	18.40	0	0.00	18.45	4	1,020	0.39%
2018/01/30	1	18.55	0	0.00	18.60	1	1,012	0.10%
2018/01/29	2	18.55	0	0.00	18.55	2	1,004	0.20%
2018/01/26	1	18.55	0	0.00	18.60	1	1,005	0.10%
2018/01/22	0	0.00	2	18.83	19.10	-2	984	-0.20%
2018/01/19	10	18.80	0	0.00	18.70	10	979	1.02%
2018/01/09	0	0.00	1	19.80	19.70	-1	1,059	-0.09%
2018/01/03	1	20.10	0	0.00	19.85	1	987	0.10%
2018/01/02	0	0.00	4	19.55	19.55	-4	906	-0.44%