永光 (1711)-凱基-板橋券商分點個股進出

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
19.55
漲跌
▲0.55
漲幅
+2.89%
成交量
4,959張
產業
上市化學類股
337人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

永光 (1711)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/21	0	0.00	3	19.37	19.55	-3	1,517	-0.20%
2024/06/20	0	0.00	24	18.95	19.00	-24	1,479	-1.62%
2024/06/19	1	19.05	0	0.00	18.90	1	1,472	0.07%
2024/06/18	1	19.05	1	19.15	19.15	0	1,454	0.00%
2024/06/17	0	0.00	1	19.15	19.10	-1	1,452	-0.07%
2024/06/14	0	0.00	26	19.08	19.05	-26	1,454	-1.79%
2024/06/13	2	19.05	0	0.00	19.05	2	1,449	0.14%
2024/06/12	0	0.00	1	19.25	19.05	-1	1,463	-0.07%
2024/06/07	0	0.00	1	19.20	19.15	-1	1,486	-0.07%
2024/06/06	2	19.10	0	0.00	19.05	2	1,481	0.14%
2024/06/05	1	19.10	0	0.00	19.10	1	1,482	0.07%
2024/06/04	0	0.00	1	19.40	19.25	-1	1,526	-0.07%
2024/06/03	0	0.00	1	19.25	19.25	-1	1,571	-0.06%
2024/05/31	3	19.05	1	19.55	19.05	2	1,611	0.12%
2024/05/30	1	19.45	0	0.00	19.25	1	1,426	0.07%
2024/05/29	0	0.00	1	19.65	19.55	-1	1,472	-0.07%
2024/05/27	0	0.00	1	19.45	19.40	-1	1,661	-0.06%
2024/05/24	1	19.05	2	19.20	19.25	-1	2,518	-0.04%
2024/05/23	2	19.25	0	0.00	19.25	2	2,665	0.08%
2024/05/20	2	19.58	0	0.00	19.45	2	2,647	0.08%
2024/05/17	0	0.00	1	19.80	19.80	-1	2,622	-0.04%
2024/05/16	11	19.75	14	19.75	19.80	-3	2,681	-0.11%
2024/05/15	2	19.95	0	0.00	19.85	2	2,732	0.07%
2024/05/14	20	20.15	10	20.30	20.10	10	2,715	0.37%
2024/05/08	0	0.00	1	20.40	20.40	-1	2,679	-0.04%
2024/05/06	20	20.01	0	0.00	20.00	20	2,646	0.76%
2024/04/15	0	0.00	5	20.45	20.30	-5	2,586	-0.19%
2024/04/12	0	0.00	5	20.30	20.25	-5	2,572	-0.19%
2024/04/11	0	0.00	21	20.49	20.30	-21	2,566	-0.82%
2024/04/09	1	20.60	10	20.57	20.55	-9	2,556	-0.35%
2024/04/02	10	20.60	1	20.45	20.45	9	2,521	0.36%
2024/04/01	21	20.18	0	0.00	20.05	21	2,473	0.85%
2024/03/28	1	19.65	0	0.00	19.70	1	2,460	0.04%
2024/03/27	0	19.80	11	19.95	19.85	-11	2,460	-0.45%
2024/03/26	1	19.60	0	0.00	19.55	1	2,448	0.04%
2024/03/20	10	19.35	0	0.00	19.40	10	2,404	0.42%
2024/03/18	0	0.00	1	19.30	19.40	-1	2,394	-0.04%
2024/03/14	1	19.75	1	19.70	19.75	0	2,375	0.00%
2024/03/12	0	0.00	4	20.30	20.35	-4	2,355	-0.17%
2024/03/11	1	20.50	0	0.00	20.25	1	2,358	0.04%
2024/03/08	2	20.58	1	20.50	20.55	1	2,362	0.04%
2024/03/06	1	21.65	1	21.60	21.50	0	2,305	0.00%
2024/03/05	3	21.00	5	21.20	21.10	-2	2,254	-0.09%
2024/03/04	0	0.00	2	21.55	21.40	-2	2,199	-0.09%
2024/03/01	2	21.38	4	21.35	21.45	-2	2,146	-0.09%
2024/02/29	9	21.60	6.1	22.19	21.50	2.9	2,089	0.14%
2024/02/27	42.1	22.48	12	22.58	21.80	30.1	1,947	1.55%
2024/02/26	5	20.69	3	21.47	21.70	2	1,086	0.18%
2024/02/22	0	0.00	5	19.90	19.90	-5	949	-0.53%
2024/02/21	0	0.00	5	19.85	19.85	-5	948	-0.53%
2024/02/20	0	0.00	1	20.20	19.80	-1	949	-0.11%
2024/02/19	0	0.00	2	20.00	19.95	-2	944	-0.21%
2024/02/16	0	0.00	11	20.07	20.00	-11	882	-1.25%
2024/02/15	0	0.00	4	18.89	19.00	-4	813	-0.49%
2024/02/05	1	18.65	0	0.00	18.60	1	806	0.12%
2024/02/02	0	0.00	1	18.95	18.70	-1	811	-0.12%
2024/01/31	1	18.75	0	0.00	18.75	1	812	0.12%
2024/01/30	2	18.88	0	0.00	18.80	2	814	0.25%
2024/01/26	0	0.00	1	19.10	19.10	-1	839	-0.12%
2024/01/23	0	0.00	1	19.00	19.00	-1	860	-0.12%
2024/01/15	1	19.00	0	0.00	18.90	1	1,261	0.08%
2024/01/12	0	0.00	0	19.10	18.95	0	1,280	0.00%
2024/01/11	0	0.00	10	19.05	19.05	-10	1,367	-0.73%
2024/01/10	6	18.88	0	0.00	18.95	6	1,384	0.43%
2024/01/09	1	19.20	5	19.25	19.20	-4	1,366	-0.29%
2024/01/08	0	0.00	2	19.70	19.70	-2	1,353	-0.15%
2024/01/05	0	0.00	2	19.45	19.45	-2	1,348	-0.15%
2024/01/03	1	19.50	1	19.75	19.55	0	1,349	0.00%
2023/12/29	12	19.46	0	0.00	19.60	12	1,355	0.89%
2023/12/28	1	19.55	0	0.00	19.55	1	1,357	0.07%
2023/12/27	2	19.65	1	19.65	19.60	1	1,365	0.08%
2023/12/25	1	19.50	0	0.00	19.45	1	1,383	0.07%
2023/12/20	1	19.95	1	20.15	20.00	0	1,424	0.00%
2023/12/14	0	0.00	1	19.95	19.85	-1	1,412	-0.07%
2023/12/12	2	19.85	0	0.00	19.75	2	1,420	0.14%
2023/12/11	1	20.05	0	0.00	19.90	1	1,419	0.07%
2023/12/08	0	0.00	30	20.05	20.05	-30	1,416	-2.12%
2023/12/04	0	0.00	1	20.90	20.85	-1	1,368	-0.07%
2023/12/01	0	0.00	2	20.50	20.50	-2	1,332	-0.15%
2023/11/30	1	20.55	0	0.00	20.45	1	1,326	0.08%
2023/11/29	8	20.30	1	20.35	20.35	7	1,312	0.53%
2023/11/28	0	0.00	1	20.30	20.35	-1	1,319	-0.08%
2023/11/27	0	0.00	1	20.40	20.10	-1	1,317	-0.08%
2023/11/24	5	20.05	0	0.00	20.15	5	1,308	0.38%
2023/11/23	1	20.15	0	0.00	20.20	1	1,301	0.08%
2023/11/21	0	0.00	1	20.00	20.05	-1	1,280	-0.08%
2023/11/20	0	0.00	1	19.80	19.80	-1	1,269	-0.08%
2023/11/16	0	0.00	1	19.75	19.70	-1	1,258	-0.08%
2023/11/14	0	0.00	1	19.50	19.35	-1	1,244	-0.08%
2023/11/13	2	19.30	0	0.00	19.25	2	1,251	0.16%
2023/11/08	1	19.65	0	0.00	19.60	1	1,276	0.08%
2023/11/07	0	0.00	14	19.70	19.70	-14	1,295	-1.08%
2023/11/06	0	0.00	5	19.74	19.85	-5	1,319	-0.38%
2023/11/03	9	19.81	0	0.00	19.80	9	1,340	0.67%
2023/11/01	1	19.30	0	0.00	19.30	1	1,369	0.07%
2023/10/31	0	0.00	1	19.80	19.25	-1	1,383	-0.07%
2023/10/27	1	19.80	0	0.00	19.70	1	1,445	0.07%
2023/10/26	0	0.00	1	20.10	19.65	-1	1,465	-0.07%
2023/10/25	2	19.88	2	20.18	20.10	0	1,468	0.00%
2023/10/24	2	19.87	0	0.00	19.75	2	1,470	0.14%
2023/10/23	1	20.35	2	20.00	20.00	-1	1,406	-0.07%
2023/10/20	3	19.35	2	19.55	19.50	1	1,172	0.09%
2023/10/19	16	19.51	27	19.37	19.50	-11	1,184	-0.93%
2023/10/16	1	19.05	1	19.45	19.25	0	1,283	0.00%
2023/10/13	1	19.25	0	0.00	19.15	1	1,672	0.06%
2023/10/06	0	0.00	11	19.14	19.35	-11	1,975	-0.56%
2023/10/05	1	19.05	0	0.00	19.05	1	1,982	0.05%
2023/10/04	1	19.00	0	0.00	18.95	1	2,016	0.05%
2023/10/02	2	19.33	0	0.00	19.20	2	2,164	0.09%
2023/09/27	0	0.00	1	19.65	19.80	-1	2,212	-0.05%
2023/09/26	1	19.50	0	0.00	19.30	1	2,202	0.05%
2023/09/25	0	0.00	1	19.70	19.70	-1	2,253	-0.04%
2023/09/22	0	0.00	1	19.45	19.45	-1	2,275	-0.04%
2023/09/19	1	19.55	0	0.00	19.65	1	2,597	0.04%
2023/09/18	0	0.00	2	19.73	19.85	-2	2,716	-0.07%
2023/09/15	1	19.60	2	19.65	19.45	-1	2,753	-0.04%
2023/09/14	1	19.65	0	0.00	19.80	1	2,762	0.04%
2023/09/13	0	0.00	3	19.65	19.75	-3	2,775	-0.11%
2023/09/11	1	19.50	2	19.30	19.30	-1	2,844	-0.04%
2023/09/07	2	19.85	0	0.00	19.60	2	2,892	0.07%
2023/09/06	0	0.00	1	19.95	19.85	-1	2,921	-0.03%
2023/09/05	0	0.00	1	19.85	19.95	-1	2,956	-0.03%
2023/09/04	0	0.00	6	19.67	19.70	-6	2,982	-0.20%
2023/09/01	0	0.00	1	19.60	19.65	-1	3,023	-0.03%
2023/08/31	6	19.29	0	0.00	19.25	6	3,126	0.19%
2023/08/30	5	19.40	1	19.40	19.40	4	3,573	0.11%
2023/08/28	1	19.20	0	0.00	19.20	1	3,701	0.03%
2023/08/24	0	0.00	2	19.28	19.20	-2	3,716	-0.05%
2023/08/23	1.1	19.05	0	0.00	19.15	1.1	3,725	0.03%
2023/08/22	1	19.25	0	0.00	19.15	1	3,760	0.03%
2023/08/17	0	0.00	2	19.23	19.30	-2	3,824	-0.05%
2023/08/16	1	19.20	1	19.15	19.15	0	3,844	0.00%
2023/08/15	3	19.13	0	0.00	19.10	3	4,037	0.07%
2023/08/14	0.1	19.05	1	19.25	19.10	-0.9	4,058	-0.02%
2023/08/11	1	19.75	0	0.00	19.45	1	4,076	0.02%
2023/08/10	2	20.00	0	0.00	19.80	2	4,179	0.05%
2023/08/09	3	20.25	0	0.00	20.15	3	4,166	0.07%
2023/08/08	20	20.55	1	20.80	20.50	19	4,162	0.46%
2023/08/07	2	20.65	0	0.00	20.75	2	4,220	0.05%
2023/08/04	1	20.80	0	0.00	20.90	1	4,222	0.02%
2023/08/02	2	21.05	3	21.17	20.95	-1	4,296	-0.02%
2023/08/01	10	20.97	0	0.00	20.90	10	4,310	0.23%
2023/07/31	1	21.10	1	21.45	21.15	0	4,372	0.00%
2023/07/28	1	21.25	0	0.00	21.10	1	4,467	0.02%
2023/07/27	0	0.00	4	21.36	21.45	-4	4,662	-0.09%
2023/07/26	0	0.00	1	20.95	20.75	-1	4,836	-0.02%
2023/07/25	2	20.80	1	20.90	20.70	1	5,177	0.02%
2023/07/24	3	20.97	3	21.40	20.75	0	6,834	0.00%
2023/07/21	5	21.52	3	21.42	21.55	2	7,246	0.03%
2023/07/20	1	20.85	13	21.25	21.25	-12	7,367	-0.16%
2023/07/19	0.1	21.00	0	0.00	20.95	0.1	7,618	0.00%
2023/07/18	11	22.11	6	22.67	21.50	5	7,821	0.06%
2023/07/17	13	22.01	20	21.94	21.90	-7	7,546	-0.09%
2023/07/13	1	20.60	7	20.60	20.40	-6	7,311	-0.08%
2023/07/12	1	20.60	1	20.85	20.60	0	7,307	0.00%
2023/07/11	1	20.75	0	0.00	21.05	1	7,298	0.01%
2023/07/10	1	21.25	0	0.00	20.80	1	7,266	0.01%
2023/07/07	12.1	20.76	0	0.00	20.65	12.1	7,163	0.17%
2023/07/06	3	21.75	1	21.70	21.55	2	7,114	0.03%
2023/07/05	2	21.65	0	0.00	21.50	2	7,064	0.03%
2023/07/04	2	21.73	0	0.00	21.65	2	7,046	0.03%
2023/07/03	2	21.95	0	0.00	21.95	2	7,015	0.03%
2023/06/29	0	0.00	5	21.70	21.50	-5	6,929	-0.07%
2023/06/28	1	21.80	12	21.84	21.85	-11	6,861	-0.16%
2023/06/27	5	22.15	0	0.00	21.50	5	6,808	0.07%
2023/06/26	0	0.00	3.1	21.48	21.40	-3.1	6,616	-0.05%
2023/06/20	0	0.00	1	20.95	20.90	-1	6,447	-0.02%
2023/06/16	0	0.00	1	20.75	20.70	-1	6,415	-0.02%
2023/06/15	11	20.64	0	0.00	20.60	11	6,362	0.17%
2023/06/14	1.1	20.75	1.1	20.98	20.80	0	6,343	0.00%
2023/06/13	6	20.75	11	20.80	20.80	-5	6,323	-0.08%
2023/06/12	4.1	20.90	0	0.00	20.80	4.1	6,304	0.07%
2023/06/09	0	0.00	35	21.31	21.25	-35	6,278	-0.56%
2023/06/08	1	21.40	5	21.15	21.20	-4	6,247	-0.06%
2023/06/07	0	0.00	3	21.50	21.50	-3	6,224	-0.05%
2023/06/06	10	22.10	3	21.65	21.55	7	6,190	0.11%
2023/06/05	16	22.27	8	22.28	22.15	8	6,085	0.13%
2023/06/02	0	0.00	1	20.60	20.80	-1	5,651	-0.02%
2023/06/01	4	20.74	1.1	20.39	20.60	2.9	5,615	0.05%
2023/05/30	2	20.05	0	0.00	20.05	2	5,537	0.04%
2023/05/29	2	20.25	0	0.00	20.20	2	5,527	0.04%
2023/05/26	0	0.00	2	20.20	20.05	-2	5,521	-0.04%
2023/05/25	0	0.00	1	20.70	20.55	-1	5,486	-0.02%
2023/05/24	0	0.00	1	20.55	20.55	-1	5,462	-0.02%
2023/05/19	2	21.10	0	0.00	20.65	2	5,408	0.04%
2023/05/17	2	20.75	1	20.60	20.45	1	5,186	0.02%
2023/05/16	32	20.74	32	20.86	20.55	0	5,147	0.00%
2023/05/15	0	0.00	1	20.05	20.05	-1	5,026	-0.02%
2023/05/12	1	20.05	0	0.00	20.15	1	5,019	0.02%
2023/05/11	1	20.05	0	0.00	20.00	1	5,000	0.02%
2023/05/10	0	20.75	0	0.00	20.80	0	4,927	0.00%
2023/05/09	5	20.75	0	0.00	20.75	5	4,903	0.10%
2023/05/08	10	21.38	11	21.59	21.40	-1	4,817	-0.02%
2023/05/05	0	0.00	1	21.80	21.50	-1	4,753	-0.02%
2023/05/04	23	21.91	19	22.05	21.80	4	4,692	0.09%
2023/05/03	5	22.26	4	21.81	21.75	1	4,578	0.02%
2023/05/02	13	22.28	16	22.16	22.40	-3	4,374	-0.07%
2023/04/28	6	21.91	2.3	21.93	21.90	3.7	4,148	0.09%
2023/04/27	105.3	23.06	119	22.81	22.60	-13.7	3,785	-0.36%	大買/大賣/
2023/04/26	119	20.71	121.1	20.98	22.10	-2.1	2,108	-0.10%	大買/大賣/
2023/04/25	16	20.77	14	20.73	20.10	2	1,652	0.12%
2023/04/24	43	20.82	41	20.94	20.80	2	1,462	0.14%
2023/04/21	4	20.35	7	20.19	19.85	-3	1,154	-0.26%
2023/04/20	0	0.00	2	19.55	19.35	-2	877	-0.23%
2023/04/11	0	0.00	1	19.00	18.95	-1	703	-0.14%
2023/03/28	1	18.85	0	0.00	18.80	1	901	0.11%
2023/03/24	0	0.00	11	18.74	18.70	-11	928	-1.18%
2023/03/22	0	0.00	1	18.60	18.60	-1	1,188	-0.08%
2023/03/21	0	0.00	1	18.55	18.55	-1	1,315	-0.08%
2023/03/20	0	0.00	1	18.35	18.35	-1	1,320	-0.08%
2023/03/17	2	18.28	0	0.00	18.35	2	1,323	0.15%
2023/03/16	1	18.25	1	18.70	18.20	0	1,329	0.00%
2023/03/15	2	18.55	0	0.00	18.50	2	1,331	0.15%
2023/03/06	0	0.00	1	19.10	19.15	-1	1,628	-0.06%
2023/03/03	0	0.00	1	18.95	19.00	-1	1,611	-0.06%
2023/02/21	3	19.05	0	0.00	19.10	3	1,603	0.19%
2023/02/20	0	0.00	2	19.05	19.10	-2	1,608	-0.12%
2023/02/15	0.1	18.70	0	0.00	18.70	0.1	1,614	0.00%
2023/02/14	2	18.83	1	19.05	18.80	1	1,614	0.06%
2023/02/13	0	18.68	1	18.95	18.85	-1	1,628	-0.06%
2023/02/10	1	18.85	0	0.00	18.70	1	1,627	0.06%
2023/02/09	1	19.05	0	0.00	18.95	1	1,631	0.06%
2023/02/08	0	0.00	1	19.30	19.15	-1	1,624	-0.06%
2023/02/07	0	0.00	15	19.20	19.25	-15	1,617	-0.93%
2023/02/03	0	19.10	1	19.10	19.20	-1	1,610	-0.06%
2023/02/01	0	0.00	1	19.05	19.00	-1	1,582	-0.06%
2023/01/31	0	0.00	2	18.88	19.00	-2	1,581	-0.13%
2023/01/17	0	0.00	1	18.35	18.30	-1	1,563	-0.06%
2023/01/16	1	18.30	0	0.00	18.35	1	1,565	0.06%
2023/01/13	0	0.00	1	18.55	18.35	-1	1,581	-0.06%
2023/01/12	1	18.35	2	18.40	18.40	-1	1,609	-0.06%
2023/01/11	1	18.45	0	0.00	18.45	1	1,609	0.06%
2023/01/09	0	0.00	1	18.60	18.55	-1	1,616	-0.06%
2023/01/06	0	0.00	2	18.43	18.45	-2	1,624	-0.12%
2023/01/05	2	18.43	1	18.75	18.45	1	1,647	0.06%
2023/01/04	0	0.00	1	18.65	18.45	-1	1,655	-0.06%
2023/01/03	2	18.40	0	0.00	18.40	2	1,669	0.12%
2022/12/28	1	18.75	1	18.60	18.70	0	1,667	0.00%
2022/12/27	1	19.05	0	0.00	19.00	1	1,656	0.06%
2022/12/26	3	19.30	5	19.28	19.20	-2	1,635	-0.12%
2022/12/23	1	18.40	0	0.00	18.40	1	1,540	0.06%
2022/12/21	1	18.35	0	0.00	18.40	1	1,554	0.06%
2022/12/20	3.1	18.87	1	18.45	18.35	2.1	1,551	0.14%
2022/12/19	0	0.00	1	19.25	19.10	-1	1,546	-0.06%
2022/12/16	41	19.49	40	19.50	19.25	1	1,538	0.06%
2022/12/15	12	19.56	10	19.70	19.60	2	1,522	0.13%
2022/12/14	6	20.48	2	20.33	19.95	4	1,481	0.27%
2022/12/13	35	19.34	22	19.36	19.55	13	1,270	1.02%
2022/12/09	0	0.00	1	18.55	18.45	-1	1,152	-0.09%
2022/12/08	1	18.35	0	0.00	18.50	1	1,151	0.09%
2022/12/07	0	0.00	31	18.36	18.30	-31	1,147	-2.70%
2022/12/06	1	18.55	0	0.00	18.40	1	1,140	0.09%
2022/12/05	1	18.75	0	0.00	18.80	1	1,132	0.09%
2022/12/02	2	18.80	0	0.00	18.90	2	1,119	0.18%
2022/12/01	1	19.05	0	0.00	18.90	1	1,103	0.09%
2022/11/30	2	19.30	4	19.39	19.10	-2	1,008	-0.20%
2022/11/29	0	0.00	1	18.05	18.10	-1	814	-0.12%
2022/11/28	1	17.75	1	17.95	17.95	0	814	0.00%
2022/11/24	0	0.00	1	18.10	18.05	-1	837	-0.12%
2022/11/23	0	0.00	1	17.95	17.95	-1	842	-0.12%
2022/11/22	1	17.75	0	0.00	17.75	1	854	0.12%
2022/11/21	0	0.00	5	17.97	17.85	-5	882	-0.57%
2022/11/18	3	17.80	0	0.00	17.70	3	907	0.33%
2022/11/16	1	17.95	0	0.00	17.90	1	1,128	0.09%
2022/11/14	0	0.00	1	18.05	18.15	-1	1,211	-0.08%
2022/11/11	1	17.85	0	0.00	17.80	1	1,219	0.08%
2022/11/09	0	0.00	1	17.90	17.80	-1	1,253	-0.08%
2022/11/08	1	17.75	1	17.85	17.60	0	1,272	0.00%
2022/11/07	0	0.00	1	17.55	17.75	-1	1,295	-0.08%
2022/11/04	1	17.30	0	0.00	17.50	1	1,310	0.08%
2022/11/02	0.1	17.55	0	0.00	17.65	0.1	1,360	0.01%
2022/11/01	0	0.00	1	17.50	17.55	-1	1,370	-0.07%
2022/10/27	0	0.00	1	17.45	17.50	-1	1,428	-0.07%
2022/10/25	0	0.00	1	16.95	16.85	-1	1,584	-0.06%
2022/10/24	1	17.05	0	0.00	17.05	1	1,605	0.06%
2022/10/20	1	16.70	2	17.10	17.70	-1	1,621	-0.06%
2022/10/19	1	17.25	0	0.00	17.15	1	1,615	0.06%
2022/10/18	0	0.00	1	17.20	17.10	-1	1,681	-0.06%
2022/10/17	1	16.75	0	0.00	16.85	1	1,890	0.05%
2022/10/14	0	0.00	1	17.25	17.20	-1	1,915	-0.05%
2022/10/12	0	0.00	1	17.45	17.40	-1	1,998	-0.05%
2022/10/11	2	17.73	0	0.00	17.30	2	2,017	0.10%
2022/10/07	1	18.15	0	0.00	18.15	1	2,006	0.05%
2022/10/06	2	18.33	1	18.50	18.35	1	2,014	0.05%
2022/10/05	2	18.60	1	18.50	18.45	1	2,051	0.05%
2022/10/04	1	18.26	1	18.35	18.45	0	2,077	0.00%
2022/09/28	1.4	17.93	0	0.00	17.80	1.4	2,210	0.06%
2022/09/27	0.2	18.58	0	0.00	18.70	0.2	2,224	0.01%
2022/09/26	4	18.38	0	0.00	18.35	4	2,241	0.18%
2022/09/21	0	0.00	1	19.75	19.30	-1	2,287	-0.04%
2022/09/19	3	19.85	0	0.00	19.60	3	2,300	0.13%
2022/09/14	0.1	20.25	0	0.00	20.25	0.1	2,340	0.00%
2022/09/13	0	0.00	4	20.50	20.50	-4	2,366	-0.17%
2022/09/05	0.3	20.17	0	0.00	20.15	0.3	2,483	0.01%
2022/08/30	0	0.00	2	20.90	20.90	-2	2,528	-0.08%
2022/08/29	0.1	20.60	0	0.00	20.65	0.1	2,559	0.00%
2022/08/26	0	0.00	2	21.40	21.30	-2	2,599	-0.08%
2022/08/25	2	21.20	2.1	21.27	21.30	-0.1	2,845	0.00%
2022/08/23	3	21.15	2	20.68	20.65	1	2,804	0.04%
2022/08/22	0	0.00	13	21.02	21.25	-13	2,676	-0.49%
2022/08/19	0	0.00	1	21.30	20.90	-1	2,646	-0.04%
2022/08/15	0	0.00	1	20.50	20.60	-1	2,616	-0.04%
2022/08/12	1	20.30	1	20.45	20.30	0	2,612	0.00%
2022/08/11	0	0.00	5	20.30	20.25	-5	2,608	-0.19%
2022/08/10	0	0.00	1.1	19.92	20.00	-1.1	2,620	-0.04%
2022/08/09	4	19.60	2	19.78	19.60	2	2,614	0.08%
2022/08/08	1	19.40	1	19.65	19.65	0	2,627	0.00%
2022/08/05	0	0.00	1	19.45	19.60	-1	2,642	-0.04%
2022/08/04	0.1	18.95	0	0.00	19.15	0.1	2,653	0.00%
2022/08/03	1	19.35	0	0.00	19.40	1	2,658	0.04%
2022/08/02	4	19.73	1	19.50	19.55	3	2,694	0.11%
2022/08/01	0	0.00	2	20.30	20.35	-2	2,659	-0.08%
2022/07/29	0	0.00	1	19.75	19.95	-1	2,599	-0.04%
2022/07/28	0	0.00	5	19.50	19.50	-5	2,659	-0.19%
2022/07/27	0	0.00	1	19.60	19.70	-1	2,711	-0.04%
2022/07/26	1	19.35	0	0.00	19.40	1	2,714	0.04%
2022/07/25	3.1	19.68	0	0.00	19.70	3.1	2,734	0.11%
2022/07/22	27	21.05	26	21.19	20.60	1	2,787	0.04%
2022/07/21	0	0.00	1	19.85	20.00	-1	2,674	-0.04%
2022/07/20	1	19.55	3	19.67	19.55	-2	2,707	-0.07%
2022/07/19	21	19.45	22	19.60	19.45	-1	2,768	-0.04%
2022/07/18	30	19.28	33	19.34	19.30	-3	2,751	-0.11%
2022/07/15	3	18.80	1	19.20	18.90	2	2,763	0.07%
2022/07/14	3	18.57	1	18.85	18.90	2	2,827	0.07%
2022/07/13	0	0.00	4	18.98	18.85	-4	3,067	-0.13%
2022/07/12	1	18.80	0	0.00	17.90	1	3,079	0.03%
2022/07/11	1	18.85	2	19.43	19.00	-1	3,127	-0.03%
2022/07/08	1	19.10	1	19.25	19.00	0	3,143	0.00%
2022/07/07	0	0.00	2	19.05	19.10	-2	3,178	-0.06%
2022/07/06	4	19.09	0	0.00	18.40	4	3,242	0.12%
2022/07/05	0	0.00	1	19.70	19.75	-1	3,345	-0.03%
2022/07/04	0	0.00	1	19.05	18.95	-1	3,527	-0.03%
2022/07/01	5	18.85	0	0.00	18.70	5	3,588	0.14%
2022/06/30	1	19.65	1	20.15	19.20	0	3,596	0.00%
2022/06/29	2	20.10	0	0.00	20.15	2	3,610	0.06%
2022/06/28	1	20.75	5	20.40	20.40	-4	3,700	-0.11%
2022/06/27	0	0.00	2	20.93	20.90	-2	3,910	-0.05%
2022/06/24	0	0.00	1	20.55	20.50	-1	4,159	-0.02%
2022/06/23	1	20.35	0	0.00	20.25	1	4,418	0.02%
2022/06/22	1	21.05	0	0.00	20.10	1	5,224	0.02%
2022/06/21	0	0.00	1	20.65	21.10	-1	5,796	-0.02%
2022/06/17	1	21.40	1	21.45	21.15	0	6,424	0.00%
2022/06/16	1	22.20	0	0.00	21.50	1	6,472	0.02%
2022/06/15	1.1	22.67	3	22.57	22.40	-1.9	6,615	-0.03%
2022/06/14	0	0.00	1	22.35	22.65	-1	6,698	-0.01%
2022/06/13	2.1	22.81	0	0.00	22.75	2.1	6,744	0.03%
2022/06/10	0	0.00	1	23.35	23.40	-1	6,821	-0.01%
2022/06/08	0	0.00	1	23.35	23.40	-1	7,232	-0.01%
2022/06/07	2.1	23.10	0	0.00	23.10	2.1	7,311	0.03%
2022/06/06	1.1	23.55	0	0.00	23.60	1.1	7,311	0.02%
2022/06/02	62	24.75	60.1	24.80	24.30	2	7,319	0.03%
2022/05/24	0	0.00	0.1	23.80	23.65	-0.1	7,528	0.00%
2022/05/18	0	0.00	1	23.55	23.60	-1	7,674	-0.01%
2022/05/13	1	22.40	1	22.60	22.70	0	8,180	0.00%
2022/05/12	1	22.55	0	0.00	21.90	1	8,200	0.01%
2022/05/11	0	0.00	1	23.00	22.95	-1	8,231	-0.01%
2022/05/10	1	22.05	2	22.45	22.85	-1	8,355	-0.01%
2022/05/06	1	22.75	2	23.28	23.45	-1	8,390	-0.01%
2022/05/05	2	23.43	1	23.70	23.40	1	8,392	0.01%
2022/05/04	0	0.00	2	23.10	23.25	-2	8,354	-0.02%
2022/05/03	2	22.50	4	22.81	22.85	-2	8,346	-0.02%
2022/04/29	0	0.00	1	23.20	22.80	-1	8,387	-0.01%
2022/04/28	41	23.00	42	22.83	22.55	-1	8,415	-0.01%
2022/04/27	1	22.00	1	22.00	22.10	0	8,325	0.00%
2022/04/26	0	0.00	5	22.91	22.70	-5	8,264	-0.06%
2022/04/25	2.1	23.43	1	23.55	23.35	1.1	8,237	0.01%
2022/04/22	2	24.23	1	24.55	24.20	1	8,198	0.01%
2022/04/21	0	0.00	1	24.55	24.35	-1	8,264	-0.01%
2022/04/20	3.1	24.58	1	24.80	24.45	2.1	8,274	0.03%
2022/04/19	27.1	25.48	21.1	25.45	24.75	6	8,284	0.07%
2022/04/18	1	24.25	7	24.46	24.55	-6	8,188	-0.07%
2022/04/15	5	24.55	1	25.00	24.40	4	8,249	0.05%
2022/04/14	22	25.19	22	24.93	25.00	0	9,015	0.00%
2022/04/13	2	25.00	2	25.05	25.00	0	9,084	0.00%
2022/04/12	38.1	25.09	15	25.08	25.10	23.1	9,256	0.25%
2022/04/11	11	25.67	42	26.07	25.65	-31	9,493	-0.33%
2022/04/08	110	25.93	133.2	26.00	26.05	-23.2	10,088	-0.23%	大買/大賣/
2022/04/07	11.3	25.29	1	25.65	24.80	10.3	10,332	0.10%
2022/04/06	2.1	25.50	6	25.44	25.65	-3.9	10,941	-0.04%
2022/04/01	1.1	25.85	1	26.05	25.85	0.1	11,144	0.00%
2022/03/31	37	26.00	1	26.40	26.00	36	11,160	0.32%
2022/03/30	5.1	26.48	0	0.00	26.20	5.1	11,143	0.05%
2022/03/29	14.1	27.10	11	27.01	27.20	3.1	11,060	0.03%
2022/03/28	5	26.82	1	27.15	26.95	4	11,150	0.04%
2022/03/25	59.1	27.66	13.1	27.87	26.75	46.1	11,835	0.39%
2022/03/24	7	26.41	21.3	27.02	27.05	-14.3	11,076	-0.13%
2022/03/23	9	26.29	9.1	26.22	25.85	-0.1	10,557	0.00%
2022/03/22	47	25.32	63	25.40	25.35	-16	10,241	-0.16%
2022/03/21	4	24.94	5.3	24.81	24.45	-1.3	9,979	-0.01%
2022/03/18	25	24.88	18	24.87	24.60	7	10,024	0.07%
2022/03/17	32	24.65	33	24.53	24.25	-1	9,972	-0.01%
2022/03/16	14	23.99	0	0.00	23.55	14	9,952	0.14%
2022/03/15	2	24.23	9	24.42	23.95	-7	10,045	-0.07%
2022/03/14	7	24.57	1	24.85	24.55	6	10,257	0.06%
2022/03/11	3.1	24.90	5	24.85	25.15	-1.9	10,231	-0.02%
2022/03/10	0	0.00	1.1	26.35	26.45	-1.1	10,033	-0.01%
2022/03/09	0	0.00	1	25.45	25.35	-1	10,018	-0.01%
2022/03/08	1	25.05	10	25.60	24.95	-9	10,234	-0.09%
2022/03/07	3.2	25.65	1	25.30	25.40	2.2	10,483	0.02%
2022/03/04	0.3	26.49	1	26.45	26.45	-0.7	10,959	-0.01%
2022/03/03	1	26.55	6	26.74	26.65	-5	11,099	-0.05%
2022/03/02	1	26.25	1	26.60	26.55	0	11,259	0.00%
2022/03/01	0	0.00	4.1	26.20	26.40	-4.1	11,391	-0.04%
2022/02/25	2	25.90	11	25.98	25.70	-9	11,904	-0.08%
2022/02/24	2	25.63	26	25.65	25.35	-24	13,175	-0.18%
2022/02/23	0	0.00	10	26.15	26.25	-10	13,305	-0.08%
2022/02/22	0.1	25.75	0	0.00	25.55	0.1	13,413	0.00%
2022/02/21	1	25.75	2	25.90	25.90	-1	13,543	-0.01%
2022/02/18	0	0.00	1	26.05	26.05	-1	13,886	-0.01%
2022/02/17	1	25.85	0	0.00	25.90	1	14,364	0.01%
2022/02/16	35	26.62	11	26.18	26.00	24	14,795	0.16%
2022/02/15	0	0.00	8.1	26.07	26.00	-8.1	15,392	-0.05%
2022/02/14	2.4	24.88	10	24.75	25.05	-7.6	17,292	-0.04%
2022/02/11	1	25.30	0	0.00	25.40	1	22,476	0.00%
2022/02/10	1	25.30	12	25.96	25.80	-11	24,624	-0.04%
2022/02/09	0.2	25.15	0	0.00	25.20	0.2	28,031	0.00%
2022/02/08	10	25.10	1	24.60	24.95	9	29,989	0.03%
2022/02/07	1	23.75	2	24.05	24.45	-1	31,804	0.00%
2022/01/26	1	23.40	7	23.62	23.55	-6	31,959	-0.02%
2022/01/25	0	0.00	1	24.00	23.50	-1	32,328	0.00%
2022/01/24	11.1	23.93	3	23.80	24.00	8.1	32,710	0.02%
2022/01/21	5	24.41	14	24.26	24.10	-9	33,228	-0.03%
2022/01/20	1.2	24.68	11	24.80	24.80	-9.8	33,609	-0.03%
2022/01/19	2	24.80	1	25.05	24.70	1	34,239	0.00%
2022/01/18	6	25.00	0	0.00	24.90	6	34,890	0.02%
2022/01/17	11	25.05	2	24.83	25.10	9	35,774	0.03%
2022/01/14	26.1	24.78	15	24.65	24.60	11.1	36,365	0.03%
2022/01/13	1	25.75	1	25.75	25.60	0	36,954	0.00%
2022/01/12	19	25.68	61	25.77	25.70	-42	37,733	-0.11%
2022/01/11	14.5	26.16	0	0.00	25.85	14.5	39,278	0.04%
2022/01/10	4	26.74	6	26.69	26.55	-2	41,107	0.00%
2022/01/07	57	27.45	65	27.49	26.80	-8	42,968	-0.02%
2022/01/06	7.1	26.74	30	27.14	26.90	-22.9	47,351	-0.05%
2022/01/05	18.3	27.21	0	0.00	27.05	18.3	50,667	0.04%
2022/01/04	2.3	27.90	52	27.74	27.80	-49.8	51,347	-0.10%
2022/01/03	41.2	27.89	68	27.94	28.40	-26.8	51,813	-0.05%
2021/12/30	29.3	27.70	9	27.72	27.25	20.3	53,391	0.04%
2021/12/29	70	27.86	94	27.48	27.80	-24	55,223	-0.04%
2021/12/28	31	26.48	12.1	26.66	26.45	18.9	55,862	0.03%
2021/12/27	2.1	26.10	0	0.00	26.10	2.1	56,202	0.00%
2021/12/24	6	26.29	1	26.45	26.20	5	56,794	0.01%
2021/12/23	21.5	26.39	17	26.59	26.25	4.5	57,389	0.01%
2021/12/22	10.1	26.78	12	26.88	26.55	-2	58,185	0.00%
2021/12/21	25	27.22	26	27.40	26.95	-1	58,736	0.00%
2021/12/20	2	26.05	1	26.25	26.05	1	59,223	0.00%
2021/12/17	1	25.75	0	0.00	25.85	1	60,496	0.00%
2021/12/16	19	26.08	1	25.95	25.90	18	63,107	0.03%
2021/12/15	0	0.00	10	26.00	26.00	-10	66,271	-0.02%
2021/12/14	7	26.12	2	26.30	25.75	5	68,540	0.01%
2021/12/13	11.3	26.56	15	26.44	26.20	-3.7	74,535	0.00%
2021/12/10	7.1	26.74	34	26.61	26.70	-26.9	79,396	-0.03%
2021/12/09	6	26.83	0	0.00	26.90	6	82,430	0.01%
2021/12/08	32	27.11	3	26.95	27.00	29	83,166	0.03%
2021/12/07	18	26.39	4	26.40	26.20	14	83,195	0.02%
2021/12/06	2	26.00	1	26.30	26.25	1	83,431	0.00%
2021/12/03	15	26.18	8	26.15	26.15	7	83,413	0.01%
2021/12/02	16	26.54	11	26.93	25.95	5	83,574	0.01%
2021/12/01	2	26.10	5	26.57	26.45	-3	83,541	0.00%
2021/11/30	14	26.83	14	27.19	25.65	0	83,240	0.00%
2021/11/29	5	26.13	11	25.92	26.25	-6	82,696	-0.01%
2021/11/26	7.1	27.37	8	26.53	26.25	-1	82,512	0.00%
2021/11/25	9	27.59	25	27.91	27.50	-16	82,250	-0.02%
2021/11/24	69	28.11	55	28.42	27.55	14	82,039	0.02%
2021/11/23	89	28.46	31.1	29.07	27.50	57.9	81,430	0.07%
2021/11/22	2	27.18	2	27.35	27.40	0	80,087	0.00%
2021/11/19	2	27.68	1	28.05	27.45	1	79,897	0.00%
2021/11/18	46.1	27.90	6	28.00	27.55	40.1	79,704	0.05%
2021/11/17	2	27.63	4	28.01	28.10	-2	79,529	0.00%
2021/11/16	10.1	27.69	9	27.92	27.60	1.1	79,154	0.00%
2021/11/15	15	28.14	32	28.08	28.05	-17	78,644	-0.02%
2021/11/12	38.1	28.32	38	28.19	28.00	0.1	78,156	0.00%
2021/11/11	77	29.47	47	29.35	28.50	30	77,269	0.04%
2021/11/10	303	30.67	329	30.87	29.40	-26	75,210	-0.03%	大買/大賣/
2021/11/09	58	28.92	70.2	29.13	30.25	-12.2	70,014	-0.02%
2021/11/08	203.1	30.21	122	30.23	27.50	81.1	67,813	0.12%	大買/大賣/
2021/11/05	81	27.93	132.1	28.59	29.35	-51.1	64,287	-0.08%	大賣/
2021/11/04	370	26.79	319	26.91	26.70	51	62,279	0.08%	大買/大賣/
2021/11/03	2	25.33	11	25.25	25.50	-9	60,492	-0.01%
2021/11/02	6	25.54	5	25.05	25.15	1	60,320	0.00%
2021/11/01	51	25.72	35	25.46	25.90	16	59,938	0.03%
2021/10/29	1	26.20	3	25.98	25.55	-2	59,519	0.00%
2021/10/28	1	26.00	2	25.85	25.75	-1	58,959	0.00%
2021/10/27	24	26.07	50	26.23	26.70	-26	58,539	-0.04%
2021/10/26	29	26.27	12	26.03	25.70	17	57,946	0.03%
2021/10/25	16	25.99	26	26.00	26.55	-10	57,313	-0.02%
2021/10/22	79	25.43	77	25.73	25.00	2	56,587	0.00%
2021/10/21	93	26.13	96	26.08	26.40	-3	56,060	-0.01%
2021/10/20	105	26.30	111	26.28	26.55	-6	55,710	-0.01%	大買/大賣/
2021/10/19	95	26.27	111	26.43	26.50	-16	54,907	-0.03%	大賣/
2021/10/18	91	26.94	75	27.03	27.05	16	53,352	0.03%
2021/10/15	59	25.83	77	25.81	26.50	-18	51,471	-0.03%
2021/10/14	431	27.29	405	26.83	25.05	26	49,597	0.05%	大買/大賣/
2021/10/13	661	27.11	755.1	27.25	26.75	-94.1	44,426	-0.21%	大買/大賣/
2021/10/12	131	25.91	128	26.02	25.85	3	41,091	0.01%	大買/大賣/
2021/10/08	22.1	25.78	8	25.89	25.30	14.1	40,340	0.03%
2021/10/07	89	26.27	99	26.12	26.00	-10	40,104	-0.02%
2021/10/06	566	25.78	616	25.89	26.00	-50	37,875	-0.13%	大買/大賣/
2021/10/05	317	24.97	290	25.14	24.75	27	35,699	0.08%	大買/大賣/
2021/10/04	7	24.35	10	24.40	24.00	-3	34,529	-0.01%
2021/10/01	56	24.43	45	24.58	25.00	11	34,112	0.03%
2021/09/30	20	25.22	7	25.26	25.65	13	33,557	0.04%
2021/09/29	36	25.23	32	25.61	25.10	4	32,948	0.01%
2021/09/28	55.1	25.40	117	25.29	25.35	-62	32,255	-0.19%	大賣/
2021/09/27	125	26.73	28	26.39	26.70	97	31,714	0.31%	大買/
2021/09/24	52.1	27.05	73	26.54	25.55	-20.9	30,695	-0.07%
2021/09/23	585.1	26.87	448.2	26.81	26.80	136.8	29,504	0.46%	大買/大賣/鉅額交易
2021/09/22	313	25.95	298.1	26.07	26.65	14.9	26,859	0.06%	大買/大賣/
2021/09/17	56.2	25.63	237	25.65	24.70	-180.8	23,829	-0.76%	大賣/鉅額交易
2021/09/16	500.2	27.92	583.2	27.12	26.55	-83	21,531	-0.39%	大買/大賣/
2021/09/15	297.1	26.25	348.2	26.45	27.30	-51.1	15,463	-0.33%	大買/大賣/
2021/09/14	549	23.29	298.1	23.63	24.85	250.9	10,511	2.39%	大買/大賣/鉅額交易
2021/09/13	62	21.63	63	22.10	22.60	-1	7,434	-0.01%
2021/09/10	99	20.65	76	20.66	20.55	23	6,594	0.35%
2021/09/09	16	20.28	12	19.38	20.70	4	6,283	0.06%
2021/09/08	0	0.00	2	19.33	19.45	-2	5,972	-0.03%
2021/09/07	214	19.49	199	19.56	19.90	15	6,122	0.24%	大買/大賣/
2021/09/06	2	19.40	0	0.00	19.65	2	5,939	0.03%
2021/09/01	0	0.00	10	18.85	18.90	-10	5,991	-0.17%
2021/08/31	1	18.90	0	0.00	19.00	1	6,116	0.02%
2021/08/24	1	18.20	0	0.00	18.40	1	7,108	0.01%
2021/08/20	0	0.00	0.5	17.80	17.70	-0.5	7,332	-0.01%
2021/08/18	1	17.90	1	18.15	18.45	0	8,091	0.00%
2021/08/16	0	0.00	4	17.81	18.00	-4	8,118	-0.05%
2021/08/13	0	0.00	1	18.10	18.00	-1	8,286	-0.01%
2021/08/12	0	0.00	7	18.53	18.55	-7	8,302	-0.08%
2021/08/10	0	0.00	6	18.88	18.90	-6	8,470	-0.07%
2021/08/09	2	19.03	0	0.00	18.85	2	8,739	0.02%
2021/08/05	1	19.30	3	19.35	19.35	-2	8,800	-0.02%
2021/08/04	0	0.00	1	19.50	19.50	-1	9,099	-0.01%
2021/08/03	0	0.00	11	19.50	19.50	-11	9,144	-0.12%
2021/08/02	0	0.00	3	19.55	19.70	-3	9,165	-0.03%
2021/07/29	0	0.00	2	19.85	20.00	-2	9,169	-0.02%
2021/07/28	0	0.00	2	20.13	19.90	-2	9,218	-0.02%
2021/07/27	2	19.80	2	19.45	19.70	0	9,429	0.00%
2021/07/26	175	20.64	166	20.58	20.20	9	9,810	0.09%	大買/大賣/
2021/07/22	1	19.70	0	0.00	19.30	1	9,567	0.01%
2021/07/20	6	20.19	0	0.00	19.95	6	9,521	0.06%
2021/07/19	0	0.00	1	20.70	20.75	-1	9,492	-0.01%
2021/07/16	5	20.80	2	20.78	20.70	3	9,657	0.03%
2021/07/15	5	20.93	3	20.95	21.10	2	9,912	0.02%
2021/07/14	19	21.61	26	21.26	21.00	-7	10,310	-0.07%
2021/07/13	1	20.25	2	20.65	20.05	-1	9,941	-0.01%
2021/07/12	4	20.50	2	20.40	20.15	2	9,957	0.02%
2021/07/08	1	20.70	4	20.83	20.65	-3	10,556	-0.03%
2021/07/07	11	20.71	15	20.50	20.25	-4	11,101	-0.04%
2021/07/06	10	20.30	0	0.00	20.30	10	11,072	0.09%
2021/07/05	32	20.55	151	20.13	20.50	-119	11,062	-1.08%	大賣/鉅額交易
2021/07/02	213	21.13	89	20.11	20.00	124	10,961	1.13%	大買/鉅額交易
2021/07/01	12	20.63	14	20.39	20.70	-2	10,820	-0.02%
2021/06/30	0	0.00	6.1	19.94	19.75	-6.1	10,440	-0.06%
2021/06/28	5	19.65	1	19.60	19.50	4	10,285	0.04%
2021/06/24	0	0.00	1	19.35	19.20	-1	10,094	-0.01%
2021/06/23	1	18.90	0	0.00	18.90	1	10,064	0.01%
2021/06/21	11	18.56	0	0.00	18.60	11	10,192	0.11%
2021/06/18	2	19.18	2	19.10	19.10	0	10,237	0.00%
2021/06/16	22	19.92	0	0.00	19.40	22	10,228	0.22%
2021/06/15	0	0.00	3	19.42	19.55	-3	10,013	-0.03%
2021/06/11	20	20.00	31	19.97	19.40	-11	9,944	-0.11%
2021/06/10	0	0.00	1	19.25	19.15	-1	9,738	-0.01%
2021/06/09	7	19.31	1	19.15	19.10	6	9,716	0.06%
2021/06/08	3	19.65	10	19.90	19.45	-7	9,688	-0.07%
2021/06/07	100	20.20	105	20.35	20.25	-5	9,559	-0.05%	大賣/
2021/06/04	1	19.45	81	19.53	19.40	-80	9,064	-0.88%
2021/06/03	15	19.78	7	19.94	19.75	8	8,983	0.09%
2021/06/02	13	19.86	58	19.52	19.45	-45	8,812	-0.51%
2021/06/01	3	19.20	4	19.15	19.20	-1	8,582	-0.01%
2021/05/31	19	19.14	21	19.38	19.00	-2	8,538	-0.02%
2021/05/28	31	19.27	1	19.20	19.20	30	8,458	0.35%
2021/05/27	23	19.50	29	19.81	19.60	-6	8,307	-0.07%
2021/05/26	1	17.80	11	18.50	19.05	-10	7,705	-0.13%
2021/05/21	29	18.02	33	17.94	17.80	-4	7,538	-0.05%
2021/05/20	19	17.70	21	17.63	17.25	-2	7,492	-0.03%
2021/05/19	10	17.38	5	17.45	17.30	5	7,612	0.07%
2021/05/18	14	17.53	4	17.63	17.70	10	7,560	0.13%
2021/05/17	15	17.16	26.6	18.49	18.35	-11.6	7,424	-0.16%
2021/05/13	2	17.38	1	17.10	17.05	1	7,073	0.01%
2021/05/12	27.6	18.89	15	18.98	17.55	12.6	6,988	0.18%
2021/05/11	2	17.88	1	17.70	18.00	1	6,658	0.02%
2021/05/10	1	18.85	0	0.00	18.90	1	6,592	0.02%
2021/05/05	10	18.95	0	0.00	18.35	10	6,467	0.15%
2021/05/04	40	19.02	11	19.71	18.90	29	6,367	0.46%
2021/05/03	92	20.39	45.6	20.78	21.00	46.5	5,966	0.78%
2021/04/29	3	19.28	0	0.00	19.10	3	5,474	0.05%
2021/04/28	0	0.00	2.1	19.42	19.40	-2.1	5,431	-0.04%
2021/04/27	0	0.00	30	18.97	19.00	-30	5,363	-0.56%
2021/04/26	1	19.10	2	19.20	19.05	-1	5,315	-0.02%
2021/04/23	0	0.00	10	18.80	18.80	-10	5,267	-0.19%
2021/04/22	24	19.71	21.3	19.68	19.10	2.7	5,222	0.05%
2021/04/21	14	20.06	30	19.83	19.85	-16	5,006	-0.32%
2021/04/20	176	20.04	120	19.94	19.90	56	4,670	1.20%	大買/大賣/
2021/04/19	19	19.28	4	19.20	19.30	15	4,136	0.36%
2021/04/16	10	18.75	0	0.00	18.90	10	3,951	0.25%
2021/04/15	2	18.95	1	18.95	18.95	1	3,828	0.03%
2021/04/14	16	18.73	7	18.86	18.40	9	3,620	0.25%
2021/04/13	6	18.85	35.8	18.88	19.40	-29.8	3,009	-0.99%
2021/04/09	3	17.35	0	0.00	17.35	3	2,428	0.12%
2021/04/08	1	17.60	8	17.73	17.65	-7	2,400	-0.29%
2021/04/07	16	17.67	24	17.50	17.60	-8	2,343	-0.34%
2021/04/06	0	0.00	10	17.00	17.00	-10	2,189	-0.46%
2021/03/30	0	0.00	0	16.70	16.80	0	2,214	0.00%
2021/03/29	1	16.60	0	0.00	16.60	1	2,201	0.05%
2021/03/25	3	16.92	0	0.00	16.65	3	2,216	0.14%
2021/03/24	27	17.27	30	17.54	16.90	-3	2,198	-0.14%
2021/03/23	34	17.03	20	17.10	17.15	14	2,028	0.69%
2021/03/22	12	16.75	12	16.95	16.95	0	1,933	0.00%
2021/03/18	2	16.40	0	0.00	16.40	2	1,886	0.11%
2021/03/17	2	16.40	0	0.00	16.50	2	1,926	0.10%
2021/03/12	0	0.00	1	16.70	16.70	-1	1,966	-0.05%
2021/03/10	0	0.00	1	16.45	16.40	-1	2,036	-0.05%
2021/03/09	2	16.30	2	16.40	16.30	0	2,051	0.00%
2021/03/08	1	16.50	0	0.00	16.35	1	2,057	0.05%
2021/03/03	0	16.50	0	0.00	16.50	0	2,166	0.00%
2021/03/02	0	0.00	3	16.70	16.40	-3	2,173	-0.14%
2021/02/25	2	16.60	3	16.70	16.70	-1	2,176	-0.05%
2021/02/24	1	16.80	0	0.00	16.60	1	2,179	0.05%
2021/02/23	1	17.00	0	0.00	17.00	1	2,157	0.05%
2021/02/22	1	17.30	11	17.16	17.25	-10	2,131	-0.47%
2021/02/19	24	17.00	14	17.24	16.80	10	1,977	0.51%
2021/02/17	1	15.70	0	0.00	15.80	1	1,878	0.05%
2021/01/22	2	15.65	0	0.00	15.70	2	2,013	0.10%
2021/01/18	2	16.10	0	0.00	16.10	2	2,003	0.10%
2021/01/15	2	16.10	0	0.00	16.15	2	2,002	0.10%
2021/01/11	0	0.00	2	16.55	16.65	-2	2,093	-0.10%
2021/01/07	0	0.00	5	16.60	16.60	-5	2,092	-0.24%
2021/01/06	0	16.90	0	0.00	16.50	0	2,111	0.00%
2021/01/04	21	17.54	32	17.62	17.50	-11	2,032	-0.54%
2020/12/30	12	17.26	23	17.26	17.25	-11	1,835	-0.60%
2020/12/28	0	0.00	10	16.90	16.85	-10	1,712	-0.58%
2020/12/25	5	16.95	13	16.89	16.80	-8	1,686	-0.47%
2020/12/22	0	0.00	2	16.80	16.30	-2	1,662	-0.12%
2020/12/17	0	0.00	12	16.20	16.20	-12	1,784	-0.67%
2020/12/16	6	16.28	0.2	16.30	16.30	5.8	1,827	0.32%
2020/12/14	12	16.30	0	0.00	16.35	12	2,366	0.51%
2020/12/11	12	16.13	0	0.00	16.25	12	2,403	0.50%
2020/12/09	0	0.00	5	16.80	16.65	-5	2,453	-0.20%
2020/12/07	12	17.10	20	17.08	17.10	-8	2,457	-0.33%
2020/11/30	10	16.95	0	0.00	17.20	10	2,819	0.35%
2020/11/20	5	16.52	0	0.00	16.50	5	2,839	0.18%
2020/11/18	0	0.00	6	16.61	16.65	-6	2,836	-0.21%
2020/11/17	10	16.95	10	17.00	16.65	0	2,850	0.00%
2020/11/16	2	16.40	0	0.00	16.45	2	2,833	0.07%
2020/11/12	5	16.85	3	17.00	16.70	2	2,854	0.07%
2020/11/09	3	16.70	0	0.00	16.60	3	2,871	0.10%
2020/11/02	0	0.00	5	16.25	16.20	-5	3,315	-0.15%
2020/10/28	0	0.00	5	16.40	16.35	-5	3,378	-0.15%
2020/10/19	11	16.87	7	16.89	16.75	4	3,780	0.11%
2020/10/16	1	16.05	0	0.00	16.05	1	3,693	0.03%
2020/10/14	0	0.00	6	16.40	16.35	-6	3,749	-0.16%
2020/10/12	1	15.95	0	0.00	15.95	1	3,823	0.03%
2020/10/06	1	16.20	13	16.40	16.25	-12	3,980	-0.30%
2020/09/29	1	15.95	5	16.20	15.95	-4	4,633	-0.09%
2020/09/24	8	16.23	6	16.40	16.15	2	5,549	0.04%
2020/09/23	4	17.20	14	16.89	16.75	-10	5,646	-0.18%
2020/09/22	10	16.60	5	16.85	16.85	5	5,564	0.09%
2020/09/21	0	0.00	5	16.93	16.95	-5	5,596	-0.09%
2020/09/18	19	17.07	6	17.08	17.20	13	5,687	0.23%
2020/09/17	23	17.72	64	17.49	17.35	-41	5,609	-0.73%
2020/09/15	2	16.60	0	0.00	16.55	2	5,115	0.04%
2020/09/14	0	0.00	1	16.20	16.20	-1	5,052	-0.02%
2020/09/11	5	16.55	0	0.00	16.15	5	5,076	0.10%
2020/09/10	0	0.00	18	16.30	16.30	-18	5,176	-0.35%
2020/09/09	0	0.00	5	16.50	16.50	-5	5,196	-0.10%
2020/09/08	6	16.55	0	0.00	16.60	6	5,279	0.11%
2020/09/07	15	16.82	28	17.12	17.00	-13	5,223	-0.25%
2020/09/03	0	0.00	50	16.07	16.05	-50	4,812	-1.04%
2020/09/02	1	15.90	50	15.99	15.90	-49	4,800	-1.02%
2020/08/31	12	16.20	5	16.15	16.00	7	4,794	0.15%
2020/08/28	15	16.43	3	16.45	16.45	12	4,761	0.25%
2020/08/27	5	15.75	0	0.00	15.70	5	4,694	0.11%
2020/08/26	0	0.00	1	16.05	15.95	-1	4,688	-0.02%
2020/08/21	2	15.70	1	15.90	15.85	1	4,696	0.02%
2020/08/20	1	15.20	0	0.00	15.50	1	4,683	0.02%
2020/08/19	1	16.30	0	0.00	16.30	1	4,691	0.02%
2020/08/18	5	16.50	0	0.00	16.45	5	4,676	0.11%
2020/08/17	0	0.00	2	16.55	16.55	-2	4,670	-0.04%
2020/08/14	18.5	16.59	22	16.64	16.75	-3.5	4,651	-0.08%
2020/08/12	11	16.25	0	0.00	16.35	11	4,591	0.24%
2020/08/11	11	16.58	0	0.00	16.55	11	4,574	0.24%
2020/08/10	96	17.22	13	17.09	17.35	83	4,510	1.84%
2020/08/07	32	16.79	5	16.60	16.50	27	4,278	0.63%
2020/08/06	11	16.50	10	16.95	16.65	1	4,270	0.02%
2020/08/05	3	16.63	0	0.00	16.40	3	4,287	0.07%
2020/08/04	10	16.60	0	0.00	16.80	10	4,279	0.23%
2020/08/03	5	16.35	0	0.00	16.35	5	4,344	0.12%
2020/07/31	21	16.52	1	17.00	16.55	20	4,459	0.45%
2020/07/30	31	16.70	26	16.60	16.70	5	4,553	0.11%
2020/07/29	6	15.65	18	15.68	15.90	-12	4,446	-0.27%
2020/07/28	16	15.19	0	0.00	14.95	16	4,429	0.36%
2020/07/27	0	0.00	6	15.90	15.05	-6	4,412	-0.14%
2020/07/24	0	0.00	2	15.60	15.60	-2	4,387	-0.05%
2020/07/23	2	16.10	1	16.00	16.05	1	4,356	0.02%
2020/07/17	1	16.50	4	16.25	16.15	-3	4,238	-0.07%
2020/07/15	10	17.25	0	0.00	16.80	10	4,128	0.24%
2020/07/14	5	17.25	0	0.00	17.25	5	4,078	0.12%
2020/07/13	0	0.00	44	17.67	17.30	-44	4,037	-1.09%
2020/07/10	32	17.53	2	17.65	17.90	30	3,988	0.75%
2020/07/09	16	18.44	12	18.50	18.00	4	3,821	0.10%
2020/07/08	3	17.97	30	16.96	18.90	-27	3,615	-0.75%
2020/07/07	33	18.18	35	17.72	17.40	-2	3,313	-0.06%
2020/07/06	53	18.04	30	18.22	18.20	23	3,151	0.73%
2020/07/03	32	16.59	17	16.77	16.90	15	2,584	0.58%
2020/07/02	11	15.25	14	15.21	15.40	-3	2,407	-0.12%
2020/07/01	3	14.83	0	0.00	14.65	3	2,267	0.13%
2020/06/30	4	14.88	2	14.90	14.75	2	2,254	0.09%
2020/06/29	28	14.99	16	14.93	14.90	12	2,200	0.55%
2020/06/19	3	14.75	13	14.75	14.50	-10	2,149	-0.47%
2020/06/18	1	14.90	0	0.00	14.85	1	2,118	0.05%
2020/06/17	15	15.18	20	15.18	15.10	-5	2,091	-0.24%
2020/06/16	0	0.00	23	14.78	14.85	-23	1,979	-1.16%
2020/06/15	11	15.01	8	14.95	15.15	3	1,969	0.15%
2020/06/10	10	14.90	0	0.00	14.85	10	1,876	0.53%
2020/06/08	0	0.00	0.3	14.75	14.75	-0.3	1,936	-0.01%
2020/06/01	0	0.00	10	14.35	14.40	-10	2,201	-0.45%
2020/05/29	10	14.10	4	14.70	14.10	6	2,187	0.27%
2020/05/28	0	0.00	5	14.70	14.75	-5	2,166	-0.23%
2020/05/26	32	15.29	10	15.35	15.05	22	2,154	1.02%
2020/05/25	1	14.50	0	0.00	14.55	1	2,084	0.05%
2020/05/20	0	0.00	0.4	14.80	14.80	-0.4	2,052	-0.02%
2020/05/19	0	0.00	1	14.75	14.80	-1	2,046	-0.05%
2020/05/15	1	15.05	0	0.00	14.80	1	2,032	0.05%
2020/05/14	1	15.05	0	0.00	15.05	1	2,016	0.05%
2020/05/13	16	15.35	14	15.46	15.30	2	1,992	0.10%
2020/05/12	19	15.59	10	15.87	15.80	9	1,949	0.46%
2020/05/08	8	15.68	4	15.80	15.35	4	1,789	0.22%
2020/05/07	2	15.50	0	0.00	16.30	2	1,647	0.12%
2020/05/06	30	15.70	15	15.64	15.40	15	1,500	1.00%
2020/05/05	2	14.88	3	14.77	15.60	-1	1,345	-0.07%
2020/05/04	2	14.25	12	13.80	14.20	-10	1,231	-0.81%
2020/04/16	2	13.40	0	0.00	13.30	2	1,128	0.18%
2020/04/15	12	13.34	2	13.70	13.65	10	1,115	0.90%
2020/04/07	10	13.25	10	13.40	12.95	0	1,062	0.00%
2020/03/31	2	12.40	5	12.25	12.15	-3	990	-0.30%
2020/03/27	7	12.32	7	12.54	12.75	0	957	0.00%
2020/03/20	0	0.00	15	11.31	11.25	-15	839	-1.79%
2020/03/10	19	16.66	0	0.00	15.80	19	653	2.91%
2020/03/03	0	0.00	15	14.80	14.80	-15	345	-4.34%
2020/02/19	0	0.00	5	15.45	15.35	-5	328	-1.52%
2020/02/18	0	0.00	1	15.10	15.10	-1	322	-0.31%
2020/02/06	5	15.15	0	0.00	15.25	5	334	1.50%
2020/02/04	0	0.00	10	14.95	15.10	-10	328	-3.04%
2020/01/13	0	0.00	15	15.60	15.65	-15	290	-5.16%
2020/01/10	0	0.00	10	15.55	15.60	-10	317	-3.15%
2019/12/24	0	0.00	9	15.65	15.70	-9	333	-2.70%
2019/12/16	0	0.00	10	15.65	15.60	-10	317	-3.15%
2019/12/12	0	0.00	2	15.65	15.60	-2	315	-0.63%
2019/12/09	2	15.55	0	0.00	15.50	2	316	0.63%
2019/12/06	0	0.00	1	15.55	15.60	-1	312	-0.32%
2019/12/04	10	15.55	0	0.00	15.55	10	314	3.18%
2019/11/28	0	0.00	0.1	15.70	15.70	-0.1	322	-0.02%
2019/11/01	0	0.00	1	16.00	15.95	-1	354	-0.28%
2019/10/25	0	0.00	4	16.05	15.95	-4	372	-1.07%
2019/10/24	0	0.00	0.2	16.00	16.05	-0.2	373	-0.06%
2019/10/18	0	0.00	16	16.00	15.85	-16	394	-4.05%
2019/10/15	0	0.00	1	15.95	16.15	-1	401	-0.25%
2019/10/09	0	0.00	3	16.00	16.00	-3	417	-0.72%
2019/10/08	0	0.00	1	16.10	16.10	-1	422	-0.24%
2019/10/04	10	16.20	0	0.00	16.15	10	554	1.80%
2019/10/02	10	16.25	0	0.00	16.25	10	595	1.68%
2019/09/20	2	16.40	0	0.00	16.35	2	794	0.25%
2019/09/05	0	0.00	12	16.55	16.55	-12	825	-1.45%
2019/08/30	0	0.00	0	16.15	16.25	0	815	0.00%
2019/08/21	0	0.00	30	16.10	16.15	-30	849	-3.53%
2019/08/15	0	0.00	5	15.90	15.90	-5	861	-0.58%
2019/08/14	0	0.00	8	16.25	16.15	-8	854	-0.94%
2019/08/13	8	16.25	0	0.00	16.10	8	851	0.94%
2019/08/12	12	16.45	0	0.00	16.45	12	837	1.43%
2019/08/05	1	16.70	0	0.00	16.55	1	827	0.12%
2019/07/31	0	0.00	2	17.15	17.20	-2	807	-0.25%
2019/07/19	0	0.00	10	17.53	17.50	-10	782	-1.28%
2019/07/17	0	0.00	1	17.95	17.80	-1	765	-0.13%
2019/07/16	1	17.70	0	0.00	17.70	1	750	0.13%
2019/07/15	0	0.00	10	17.60	17.55	-10	736	-1.36%
2019/07/11	31	17.60	0	0.00	17.60	31	731	4.24%
2019/07/10	0	0.00	1	17.95	17.70	-1	705	-0.14%
2019/07/08	0	0.00	2	17.15	17.10	-2	566	-0.35%
2019/07/03	0	0.00	10	16.75	16.85	-10	539	-1.85%
2019/07/02	2	17.50	6	17.31	17.15	-4	526	-0.76%
2019/06/28	1	16.55	0	0.00	16.55	1	419	0.24%
2019/06/05	2	17.08	0	0.00	16.95	2	545	0.37%
2019/05/31	2	17.20	14	17.10	17.05	-12	537	-2.23%
2019/05/29	0	0.00	4	16.65	16.85	-4	521	-0.77%
2019/05/28	2	17.05	0	0.00	16.55	2	525	0.38%
2019/05/27	0	0.00	21	17.00	16.95	-21	516	-4.07%
2019/05/24	4	16.83	0	0.00	16.85	4	510	0.78%
2019/05/23	2	16.70	5	16.70	16.70	-3	512	-0.58%
2019/05/22	5	16.50	0	0.00	16.55	5	518	0.96%
2019/04/29	5	16.75	0	0.00	16.65	5	579	0.86%
2019/04/12	14	16.95	0	0.00	16.95	14	547	2.56%
2019/04/01	1	17.05	0	0.00	16.90	1	484	0.21%
2019/03/29	2	17.10	0	0.00	17.10	2	476	0.42%
2019/03/26	2	17.40	2	17.65	17.50	0	445	0.00%
2019/02/20	2	17.05	5	17.03	17.10	-3	267	-1.12%
2019/02/19	3	16.35	0	0.00	16.35	3	227	1.32%
2019/01/18	0	0.00	6	16.25	16.10	-6	198	-3.03%
2018/12/19	6	15.75	0	0.00	15.75	6	303	1.98%
2018/11/28	0	0.00	0.2	16.10	16.15	-0.2	374	-0.04%
2018/10/16	0	0.00	1	16.30	16.35	-1	499	-0.20%
2018/10/12	2	16.05	0	0.00	16.25	2	496	0.40%
2018/10/11	2	16.20	0	0.00	16.05	2	493	0.41%
2018/09/18	1	17.95	1	17.90	17.90	0	497	0.00%
2018/09/10	0	0.00	0	17.45	17.40	0	506	-0.01%
2018/09/06	0	0.00	10	18.40	18.35	-10	519	-1.93%
2018/08/23	0	0.00	0.4	18.15	18.25	-0.4	731	-0.05%
2018/07/25	0	0.00	10	18.15	18.20	-10	960	-1.04%
2018/07/24	1	18.20	0	0.00	18.20	1	966	0.10%
2018/07/23	2	18.30	0	0.00	18.40	2	1,006	0.20%
2018/07/11	5	18.35	0	0.00	18.25	5	983	0.51%
2018/07/04	5	18.30	15	18.25	18.20	-10	994	-1.01%
2018/06/28	0	18.50	0	0.00	18.55	0	973	0.00%
2018/06/26	0	0.00	10	18.43	18.55	-10	977	-1.02%
2018/06/25	0	0.00	5	18.55	18.55	-5	973	-0.51%
2018/06/20	9	18.80	0	0.00	18.60	9	972	0.93%
2018/06/19	0	0.00	4	18.85	18.65	-4	1,013	-0.39%
2018/06/15	0	0.00	5	19.20	19.05	-5	995	-0.50%
2018/06/08	0	0.00	6	19.18	19.05	-6	955	-0.63%
2018/06/06	2	19.05	0	0.00	18.95	2	911	0.22%
2018/06/04	11	19.10	0	0.00	19.20	11	915	1.20%
2018/06/01	7	19.67	1	19.70	19.30	6	906	0.66%
2018/05/31	0	0.00	1	19.30	19.30	-1	815	-0.12%
2018/05/30	0	0.00	10.1	18.60	18.65	-10.1	788	-1.28%
2018/05/28	3	18.95	6	18.95	18.85	-3	790	-0.38%
2018/05/23	2	18.70	0	0.00	18.75	2	771	0.26%
2018/05/22	1	18.80	0	0.00	18.75	1	771	0.13%
2018/05/18	16	19.06	16	18.96	18.90	0	773	0.00%
2018/05/17	23	18.59	3	18.65	18.60	20	700	2.86%
2018/05/16	20	18.35	0	0.00	18.30	20	676	2.96%
2018/05/14	0	0.00	1.1	17.95	17.95	-1.1	674	-0.16%
2018/05/10	2	18.00	0	0.00	17.95	2	677	0.30%
2018/05/08	1	18.25	0	0.00	18.25	1	697	0.14%
2018/04/27	10	17.85	0	0.00	17.85	10	706	1.42%
2018/04/25	0	0.00	0.2	17.65	17.75	-0.2	719	-0.02%
2018/04/18	20	17.90	0	0.00	17.85	20	762	2.62%
2018/04/16	10	18.05	0	0.00	17.90	10	776	1.29%
2018/04/12	10	18.15	5	18.10	18.10	5	811	0.62%
2018/04/03	0	0.00	0	17.60	17.70	0	987	0.00%
2018/04/02	3	17.70	0	0.00	17.70	3	997	0.30%
2018/03/22	3	18.20	0	0.00	18.10	3	1,060	0.28%
2018/03/01	1	17.85	0	0.00	18.10	1	1,098	0.09%
2018/02/27	1	17.75	0	0.00	17.85	1	1,091	0.09%
2018/02/08	0	0.00	8	17.15	17.25	-8	1,064	-0.75%
2018/02/06	0	0.00	10	18.10	17.15	-10	1,061	-0.94%
2018/02/01	0	0.00	1	18.55	18.60	-1	1,032	-0.10%
2018/01/29	10	18.55	0	0.00	18.55	10	1,004	1.00%
2018/01/19	10	18.70	3	18.65	18.70	7	979	0.71%
2018/01/12	2	19.25	0	0.00	19.40	2	1,070	0.19%
2018/01/11	1	19.25	2	19.40	19.25	-1	1,066	-0.09%
2018/01/10	10	19.90	0	0.00	19.45	10	1,062	0.94%
2018/01/09	3	19.80	0	0.00	19.70	3	1,059	0.28%
2018/01/08	0	0.00	2	19.55	19.55	-2	1,030	-0.19%
2018/01/05	1	19.65	0	0.00	19.65	1	1,026	0.10%
2018/01/04	1	19.70	1	19.85	19.85	0	1,013	0.00%
2018/01/03	20	19.85	14	19.83	19.85	6	987	0.61%
2018/01/02	60	19.39	38	19.61	19.55	22	906	2.43%