永光 (1711)-凱基-台南券商分點個股進出

台股 » 個股 » 永光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永光

(1711)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

永光 (1711)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/05/20	4	19.58	1	19.60	19.45	3	2,647	0.11%
2024/05/17	1	19.80	3	19.80	19.80	-2	2,622	-0.08%
2024/05/15	1	19.95	0	0.00	19.85	1	2,732	0.04%
2024/05/10	0	0.00	3	20.30	20.35	-3	2,705	-0.11%
2024/05/06	0	0.00	2	20.05	20.00	-2	2,646	-0.08%
2024/04/29	0	0.00	5	20.05	20.45	-5	2,613	-0.19%
2024/04/25	0	0.00	2	20.05	20.00	-2	2,587	-0.08%
2024/04/22	0	0.00	4	19.90	20.05	-4	2,604	-0.15%
2024/04/19	1	19.55	0	0.00	19.50	1	2,597	0.04%
2024/04/16	0	0.00	2	19.75	19.80	-2	2,583	-0.08%
2024/04/15	7	20.70	7	20.31	20.30	0	2,586	0.00%
2024/04/09	0	0.00	30	20.55	20.55	-30	2,556	-1.17%
2024/04/02	1	20.20	5	20.50	20.45	-4	2,521	-0.16%
2024/03/27	0	0.00	1	19.90	19.85	-1	2,460	-0.04%
2024/03/26	1	19.55	3	19.78	19.55	-2	2,448	-0.08%
2024/03/25	0	0.00	5	19.85	20.00	-5	2,437	-0.21%
2024/03/22	2	19.45	0	0.00	19.50	2	2,404	0.08%
2024/03/20	1	19.40	0	0.00	19.40	1	2,404	0.04%
2024/03/19	3	19.48	3	19.45	19.40	0	2,400	0.00%
2024/03/18	0	19.45	0	0.00	19.40	0	2,394	0.00%
2024/03/15	5	19.55	0	0.00	19.25	5	2,397	0.21%
2024/03/14	1	19.90	0	0.00	19.75	1	2,375	0.04%
2024/03/11	0	20.10	1	20.25	20.25	-1	2,358	-0.04%
2024/03/08	0	0.00	2	20.50	20.55	-2	2,362	-0.08%
2024/03/07	1	20.95	0	0.00	21.05	1	2,349	0.04%
2024/03/06	4	21.20	3	21.25	21.50	1	2,305	0.04%
2024/03/05	0	0.00	3	21.15	21.10	-3	2,254	-0.13%
2024/03/04	9	21.58	5	21.46	21.40	4	2,199	0.18%
2024/03/01	3	21.52	1	21.50	21.45	2	2,146	0.09%
2024/02/29	20	21.55	1	21.55	21.50	19	2,089	0.91%
2024/02/27	43	22.38	9	22.39	21.80	34	1,947	1.75%
2024/02/26	0	0.00	5	21.39	21.70	-5	1,086	-0.46%
2024/02/21	0	0.00	10	19.85	19.85	-10	948	-1.05%
2024/02/20	0	19.80	0	0.00	19.80	0	949	0.00%
2024/02/05	0	0.00	1	18.65	18.60	-1	806	-0.12%
2024/01/23	3	19.00	0	0.00	19.00	3	860	0.35%
2024/01/19	0	18.65	0	0.00	18.60	0	869	0.00%
2024/01/17	2.1	18.58	0	0.00	18.40	2.1	949	0.22%
2024/01/11	1	18.95	0	0.00	19.05	1	1,367	0.07%
2023/12/26	2	19.55	0	0.00	19.65	2	1,370	0.15%
2023/12/13	1	19.70	0	0.00	19.70	1	1,417	0.07%
2023/12/11	0	0.00	1	19.95	19.90	-1	1,419	-0.07%
2023/12/07	5	20.40	0	0.00	20.20	5	1,411	0.35%
2023/12/04	0	0.00	1	20.70	20.85	-1	1,368	-0.07%
2023/11/30	0	0.00	2	20.45	20.45	-2	1,326	-0.15%
2023/11/29	0	0.00	7	20.34	20.35	-7	1,312	-0.53%
2023/11/28	0	0.00	4	20.30	20.35	-4	1,319	-0.30%
2023/11/24	5	20.10	0	0.00	20.15	5	1,308	0.38%
2023/11/22	0	0.00	1	20.10	20.05	-1	1,291	-0.08%
2023/11/21	0	0.00	5	20.00	20.05	-5	1,280	-0.39%
2023/11/17	0	0.00	2	19.80	19.60	-2	1,262	-0.16%
2023/11/14	0	0.00	1	19.45	19.35	-1	1,244	-0.08%
2023/11/13	0	0.00	10	19.35	19.25	-10	1,251	-0.80%
2023/11/01	1	19.25	0	0.00	19.30	1	1,369	0.07%
2023/10/31	0.2	19.80	0	0.00	19.25	0.2	1,383	0.02%
2023/10/26	1	19.75	20	20.00	19.65	-19	1,465	-1.30%
2023/10/25	21	20.27	2	20.20	20.10	19	1,468	1.29%
2023/10/24	1	20.00	0	0.00	19.75	1	1,470	0.07%
2023/10/23	3	20.23	11	20.29	20.00	-8	1,406	-0.57%
2023/10/20	2	19.40	1	19.35	19.50	1	1,172	0.09%
2023/10/19	2	19.70	0	0.00	19.50	2	1,184	0.17%
2023/10/18	0	0.00	1	18.80	18.70	-1	1,167	-0.09%
2023/10/12	1	19.25	0	0.00	19.30	1	1,935	0.05%
2023/10/05	0	0.00	2	19.05	19.05	-2	1,982	-0.10%
2023/10/04	0	0.00	15	18.95	18.95	-15	2,016	-0.74%
2023/10/03	5	19.20	0	0.00	19.15	5	2,115	0.24%
2023/09/28	1	19.45	0	0.00	19.35	1	2,207	0.05%
2023/09/26	1	19.40	0	0.00	19.30	1	2,202	0.05%
2023/09/25	15	19.75	0	0.00	19.70	15	2,253	0.67%
2023/09/13	2	19.75	0	0.00	19.75	2	2,775	0.07%
2023/08/30	3	19.30	0	0.00	19.40	3	3,573	0.08%
2023/08/28	3	19.05	2	19.15	19.20	1	3,701	0.03%
2023/08/23	0	0.00	1	19.15	19.15	-1	3,725	-0.03%
2023/08/18	0	0.00	5	19.40	19.20	-5	3,814	-0.13%
2023/08/17	5	19.20	6	19.30	19.30	-1	3,824	-0.03%
2023/08/14	9	19.18	0	0.00	19.10	9	4,058	0.22%
2023/08/10	5	19.85	5	20.06	19.80	0	4,179	0.00%
2023/08/09	1	20.10	2	20.20	20.15	-1	4,166	-0.02%
2023/08/08	1	20.60	0	0.00	20.50	1	4,162	0.02%
2023/08/04	2	21.00	4	21.00	20.90	-2	4,222	-0.05%
2023/08/02	5	21.16	13	21.03	20.95	-8	4,296	-0.19%
2023/08/01	0	0.00	5	21.00	20.90	-5	4,310	-0.12%
2023/07/31	1	21.35	4	21.36	21.15	-3	4,372	-0.07%
2023/07/28	2	21.40	1	21.10	21.10	1	4,467	0.02%
2023/07/27	1	20.80	6	21.44	21.45	-5	4,662	-0.11%
2023/07/26	0	0.00	7	20.80	20.75	-7	4,836	-0.14%
2023/07/25	2	20.80	10	20.85	20.70	-8	5,177	-0.15%
2023/07/24	2	21.00	0	0.00	20.75	2	6,834	0.03%
2023/07/21	0	0.00	5	21.56	21.55	-5	7,246	-0.07%
2023/07/20	3	21.37	1	21.65	21.25	2	7,367	0.03%
2023/07/19	3	21.15	0	0.00	20.95	3	7,618	0.04%
2023/07/18	9	21.96	10	22.13	21.50	-1	7,821	-0.01%
2023/07/17	27	21.65	49	21.69	21.90	-22	7,546	-0.29%
2023/07/14	0	0.00	1	20.55	20.45	-1	7,312	-0.01%
2023/07/12	2	20.85	0	0.00	20.60	2	7,307	0.03%
2023/07/11	0	0.00	2.2	20.77	21.05	-2.2	7,298	-0.03%
2023/07/10	6.2	21.09	5	21.60	20.80	1.2	7,266	0.02%
2023/07/07	10	20.76	0	0.00	20.65	10	7,163	0.14%
2023/07/06	1	21.80	0	0.00	21.55	1	7,114	0.01%
2023/07/04	1	21.80	1	21.85	21.65	0	7,046	0.00%
2023/07/03	0	0.00	13	22.07	21.95	-13	7,015	-0.19%
2023/06/30	0	0.00	2	21.73	21.80	-2	6,959	-0.03%
2023/06/27	57	21.92	25	21.56	21.50	32	6,808	0.47%
2023/06/26	16	21.71	7	21.57	21.40	9	6,616	0.14%
2023/06/21	5	21.25	0	0.00	21.05	5	6,495	0.08%
2023/06/16	0	0.00	1	21.05	20.70	-1	6,415	-0.02%
2023/06/15	1	20.60	0	0.00	20.60	1	6,362	0.02%
2023/06/12	1	20.90	0	0.00	20.80	1	6,304	0.02%
2023/06/08	2	21.25	0	0.00	21.20	2	6,247	0.03%
2023/06/07	3	21.52	0	0.00	21.50	3	6,224	0.05%
2023/06/06	1	21.70	6	21.67	21.55	-5	6,190	-0.08%
2023/06/05	8	22.24	20	22.26	22.15	-12	6,085	-0.20%
2023/06/02	2	20.75	6	20.63	20.80	-4	5,651	-0.07%
2023/06/01	5	20.83	4	20.75	20.60	1	5,615	0.02%
2023/05/31	3	20.12	0	0.00	20.15	3	5,545	0.05%
2023/05/30	1	20.10	0	0.00	20.05	1	5,537	0.02%
2023/05/26	1	20.15	0	0.00	20.05	1	5,521	0.02%
2023/05/25	1	20.70	1	20.70	20.55	0	5,486	0.00%
2023/05/24	2	20.45	2	20.60	20.55	0	5,462	0.00%
2023/05/23	1	20.50	0	0.00	20.55	1	5,438	0.02%
2023/05/22	2	20.55	0	0.00	20.60	2	5,436	0.04%
2023/05/19	8	21.22	34	21.29	20.65	-26	5,408	-0.48%
2023/05/17	2	20.55	0	0.00	20.45	2	5,186	0.04%
2023/05/16	2	20.85	6	20.78	20.55	-4	5,147	-0.08%
2023/05/12	35	20.11	9	20.14	20.15	26	5,019	0.52%
2023/05/11	35	20.11	9	20.14	20.00	26	5,000	0.52%
2023/05/10	3	20.77	0	0.00	20.80	3	4,927	0.06%
2023/05/09	4	21.01	3	20.75	20.75	1	4,903	0.02%
2023/05/08	21	21.34	8	21.35	21.40	13	4,817	0.27%
2023/05/05	2	21.55	1	21.80	21.50	1	4,753	0.02%
2023/05/04	24	22.08	22	21.81	21.80	2	4,692	0.04%
2023/05/03	16	21.92	1	22.30	21.75	15	4,578	0.33%
2023/05/02	24	22.37	65	22.38	22.40	-41	4,374	-0.94%
2023/04/28	18	22.06	191	21.97	21.90	-173	4,148	-4.17%	大賣/鉅額交易
2023/04/27	200	23.17	33	23.11	22.60	167	3,785	4.41%	大買/鉅額交易
2023/04/26	6.1	21.52	44	21.57	22.10	-37.9	2,108	-1.80%
2023/04/25	5	19.80	3	20.02	20.10	2	1,652	0.12%
2023/04/24	9	21.14	8	20.89	20.80	1	1,462	0.07%
2023/04/21	13	20.28	36	20.62	19.85	-23	1,154	-1.99%
2023/04/20	1	19.35	12	19.93	19.35	-11	877	-1.25%
2023/04/19	0	0.00	10	19.28	19.05	-10	765	-1.31%
2023/04/18	10	19.15	0	0.00	19.10	10	736	1.36%
2023/04/14	0	0.00	1	19.00	18.95	-1	699	-0.14%
2023/04/11	4	18.95	1	19.00	18.95	3	703	0.43%
2023/03/30	16	18.80	10	18.80	18.75	6	857	0.70%
2023/03/27	0.5	18.70	0	0.00	18.60	0.5	902	0.06%
2023/03/16	0	0.00	1	18.25	18.20	-1	1,329	-0.08%
2023/03/14	1	18.60	2	18.60	18.60	-1	1,342	-0.07%
2023/03/13	5	18.65	0	0.00	18.80	5	1,351	0.37%
2023/03/10	0	0.00	1	19.10	18.90	-1	1,364	-0.07%
2023/03/07	5	19.26	1	19.30	19.20	4	1,645	0.24%
2023/03/03	2	19.00	0	0.00	19.00	2	1,611	0.12%
2023/02/23	0	0.00	2	19.05	19.10	-2	1,606	-0.12%
2023/02/22	1	19.00	0	0.00	18.90	1	1,606	0.06%
2023/02/10	1	18.75	0	0.00	18.70	1	1,627	0.06%
2023/02/09	3	19.00	0	0.00	18.95	3	1,631	0.18%
2023/02/08	4	19.25	0	0.00	19.15	4	1,624	0.25%
2023/02/06	1	19.20	2	19.25	19.20	-1	1,614	-0.06%
2023/02/02	5	19.09	1	19.20	19.20	4	1,601	0.25%
2023/02/01	1	19.05	5	19.00	19.00	-4	1,582	-0.25%
2023/01/31	1	18.95	1	18.85	19.00	0	1,581	0.00%
2023/01/17	0	0.00	0.1	18.40	18.30	-0.1	1,563	-0.01%
2023/01/16	0	0.00	1	18.30	18.35	-1	1,565	-0.06%
2023/01/12	0	0.00	5	18.35	18.40	-5	1,609	-0.31%
2023/01/11	1	18.50	2	18.45	18.45	-1	1,609	-0.06%
2023/01/09	0	0.00	3	18.60	18.55	-3	1,616	-0.19%
2023/01/06	0	0.00	2	18.50	18.45	-2	1,624	-0.12%
2023/01/04	5	18.40	0	0.00	18.45	5	1,655	0.30%
2023/01/03	0	0.00	2	18.50	18.40	-2	1,669	-0.12%
2022/12/29	1	18.40	1	18.50	18.70	0	1,667	0.00%
2022/12/27	40	19.29	0	0.00	19.00	40	1,656	2.41%
2022/12/26	2	19.55	2	19.28	19.20	0	1,635	0.00%
2022/12/22	0	0.00	60.5	18.56	18.60	-60.5	1,543	-3.92%
2022/12/21	0	0.00	0.5	18.40	18.40	-0.5	1,554	-0.03%
2022/12/20	1.2	18.90	0	0.00	18.35	1.2	1,551	0.08%
2022/12/16	23	19.30	1	19.45	19.25	22	1,538	1.43%
2022/12/15	0	0.00	5	19.60	19.60	-5	1,522	-0.33%
2022/12/14	61	20.07	23	20.22	19.95	38	1,481	2.56%
2022/12/13	18	19.51	1	19.15	19.55	17	1,270	1.34%
2022/12/07	5	18.60	0	0.00	18.30	5	1,147	0.44%
2022/12/06	10	18.55	0	0.00	18.40	10	1,140	0.88%
2022/12/05	0	0.00	1	18.85	18.80	-1	1,132	-0.09%
2022/12/02	0	0.00	3	18.77	18.90	-3	1,119	-0.27%
2022/12/01	3	19.10	6	19.30	18.90	-3	1,103	-0.27%
2022/11/30	14	19.22	6	19.28	19.10	8	1,008	0.79%
2022/11/25	0	0.00	1	18.00	17.90	-1	822	-0.12%
2022/11/24	0	0.00	1	18.10	18.05	-1	837	-0.12%
2022/11/18	1	18.00	0	0.00	17.70	1	907	0.11%
2022/11/17	0	0.00	0	17.90	18.00	0	965	0.00%
2022/11/16	1	18.00	0	0.00	17.90	1	1,128	0.09%
2022/11/15	2	18.05	1	18.05	18.20	1	1,161	0.09%
2022/11/11	10	17.70	0	0.00	17.80	10	1,219	0.82%
2022/11/09	0	0.00	2	17.65	17.80	-2	1,253	-0.16%
2022/11/08	8	17.89	1	17.65	17.60	7	1,272	0.55%
2022/11/03	0.4	17.60	0	0.00	17.40	0.4	1,341	0.03%
2022/10/28	1	17.20	0	0.00	17.20	1	1,414	0.07%
2022/10/27	0	0.00	5	17.30	17.50	-5	1,428	-0.35%
2022/10/21	6	17.07	0	0.00	16.90	6	1,619	0.37%
2022/10/20	0	0.00	1	17.20	17.70	-1	1,621	-0.06%
2022/10/13	0	0.00	1	17.15	16.40	-1	1,938	-0.05%
2022/10/03	0	0.00	3	18.05	18.10	-3	2,103	-0.14%
2022/09/29	0	0.00	10	18.15	18.20	-10	2,148	-0.47%
2022/09/28	0	0.00	1	18.05	17.80	-1	2,210	-0.05%
2022/09/26	2	18.50	0	0.00	18.35	2	2,241	0.09%
2022/09/23	1	19.35	0	0.00	19.20	1	2,256	0.04%
2022/09/22	0	0.00	15	19.40	19.55	-15	2,284	-0.66%
2022/09/15	1	20.40	1	20.40	20.35	0	2,326	0.00%
2022/09/14	0.3	20.25	1	20.25	20.25	-0.7	2,340	-0.03%
2022/09/13	0	0.00	4	20.50	20.50	-4	2,366	-0.17%
2022/09/08	0	0.00	3.5	19.83	20.10	-3.5	2,427	-0.14%
2022/09/02	1	20.50	0	0.00	20.50	1	2,509	0.04%
2022/09/01	2	20.75	0	0.00	20.75	2	2,513	0.08%
2022/08/31	0	0.00	2	20.90	21.15	-2	2,513	-0.08%
2022/08/29	3	20.55	0	0.00	20.65	3	2,559	0.12%
2022/08/26	1	21.40	1	21.30	21.30	0	2,599	0.00%
2022/08/25	0	0.00	2	21.20	21.30	-2	2,845	-0.07%
2022/08/24	0	0.00	1	21.10	21.00	-1	2,846	-0.04%
2022/08/23	5	20.60	8	20.65	20.65	-3	2,804	-0.11%
2022/08/22	1	21.30	3	21.15	21.25	-2	2,676	-0.07%
2022/08/19	40	21.14	37	21.22	20.90	3	2,646	0.11%
2022/08/17	0	0.00	1	20.90	20.85	-1	2,602	-0.04%
2022/08/12	1	20.30	2	20.38	20.30	-1	2,612	-0.04%
2022/08/10	1	19.90	0	0.00	20.00	1	2,620	0.04%
2022/08/08	0	0.00	5	19.49	19.65	-5	2,627	-0.19%
2022/08/05	1	19.60	1	19.60	19.60	0	2,642	0.00%
2022/08/04	0	0.00	10	19.15	19.15	-10	2,653	-0.38%
2022/08/03	1	19.40	1	19.40	19.40	0	2,658	0.00%
2022/08/02	4	20.13	0	0.00	19.55	4	2,694	0.15%
2022/08/01	0	0.00	4	20.39	20.35	-4	2,659	-0.15%
2022/07/29	1	19.90	0	0.00	19.95	1	2,599	0.04%
2022/07/28	0	0.00	5	19.70	19.50	-5	2,659	-0.19%
2022/07/27	0	0.00	0.9	19.70	19.70	-0.9	2,711	-0.03%
2022/07/26	0	0.00	69	19.36	19.40	-69	2,714	-2.54%
2022/07/25	3	20.07	0	0.00	19.70	3	2,734	0.11%
2022/07/22	2	20.95	2.5	20.82	20.60	-0.5	2,787	-0.02%
2022/07/21	1	20.00	6	19.83	20.00	-5	2,674	-0.19%
2022/07/20	0	0.00	41	19.65	19.55	-41	2,707	-1.51%
2022/07/19	28	19.48	3	19.50	19.45	25	2,768	0.90%
2022/07/18	3	19.28	1	19.20	19.30	2	2,751	0.07%
2022/07/14	40	19.00	0	0.00	18.90	40	2,827	1.41%
2022/07/13	0	0.00	20	18.62	18.85	-20	3,067	-0.65%
2022/07/12	1	18.00	2	18.10	17.90	-1	3,079	-0.03%
2022/07/07	0	0.00	1	19.10	19.10	-1	3,178	-0.03%
2022/07/06	4	18.76	0	0.00	18.40	4	3,242	0.12%
2022/07/05	0	0.00	2	19.75	19.75	-2	3,345	-0.06%
2022/07/04	1	18.70	1	18.90	18.95	0	3,527	0.00%
2022/06/30	3	19.43	1	19.15	19.20	2	3,596	0.06%
2022/06/29	0	0.00	60	20.11	20.15	-60	3,610	-1.66%
2022/06/27	1	20.85	0	0.00	20.90	1	3,910	0.03%
2022/06/23	4	20.13	0	0.00	20.25	4	4,418	0.09%
2022/06/22	2	20.68	0	0.00	20.10	2	5,224	0.04%
2022/06/21	1	20.90	1	20.80	21.10	0	5,796	0.00%
2022/06/17	1	21.10	0	0.00	21.15	1	6,424	0.02%
2022/06/16	2	22.30	0	0.00	21.50	2	6,472	0.03%
2022/06/15	1	22.50	0	0.00	22.40	1	6,615	0.02%
2022/06/14	1	22.30	0	0.00	22.65	1	6,698	0.01%
2022/06/13	1	22.75	2	22.88	22.75	-1	6,744	-0.01%
2022/06/09	2	23.40	1	23.40	23.45	1	6,955	0.01%
2022/06/08	1	23.30	0	0.00	23.40	1	7,232	0.01%
2022/06/07	2	23.33	0	0.00	23.10	2	7,311	0.03%
2022/06/06	3	23.78	2	23.70	23.60	1	7,311	0.01%
2022/06/02	6	24.84	4	24.78	24.30	2	7,319	0.03%
2022/06/01	2	23.90	4	24.16	24.00	-2	7,129	-0.03%
2022/05/31	0	0.00	1	23.95	23.95	-1	7,160	-0.01%
2022/05/30	1	23.85	1	24.15	23.85	0	7,268	0.00%
2022/05/25	1	23.95	0	0.00	24.00	1	7,476	0.01%
2022/05/24	0	0.00	7	23.69	23.65	-7	7,528	-0.09%
2022/05/23	1	24.00	0	0.00	23.65	1	7,612	0.01%
2022/05/20	1	23.65	1	23.75	23.70	0	7,629	0.00%
2022/05/18	2	23.45	3	23.62	23.60	-1	7,674	-0.01%
2022/05/16	0	0.00	1	22.95	23.05	-1	8,011	-0.01%
2022/05/13	0	0.00	1	22.50	22.70	-1	8,180	-0.01%
2022/05/12	1	22.80	2	22.10	21.90	-1	8,200	-0.01%
2022/05/11	1	22.65	1	22.95	22.95	0	8,231	0.00%
2022/05/09	1	23.05	9	22.91	22.60	-8	8,386	-0.10%
2022/05/05	10	24.22	11	23.73	23.40	-1	8,392	-0.01%
2022/05/04	4	23.13	2.3	23.10	23.25	1.7	8,354	0.02%
2022/05/03	0	0.00	4	22.86	22.85	-4	8,346	-0.05%
2022/04/29	0	0.00	1	23.15	22.80	-1	8,387	-0.01%
2022/04/28	2	22.40	0	0.00	22.55	2	8,415	0.02%
2022/04/27	5	21.87	6	22.00	22.10	-1	8,325	-0.01%
2022/04/26	13.1	22.74	0	0.00	22.70	13.1	8,264	0.16%
2022/04/25	6	23.29	8	23.46	23.35	-2	8,237	-0.02%
2022/04/22	6	24.57	3	24.15	24.20	3	8,198	0.04%
2022/04/21	0	0.00	11.4	24.31	24.35	-11.4	8,264	-0.14%
2022/04/20	5	24.47	0	0.00	24.45	5	8,274	0.06%
2022/04/19	21	25.35	5	25.24	24.75	16	8,284	0.19%
2022/04/18	7	24.09	5	24.15	24.55	2	8,188	0.02%
2022/04/15	12	24.42	0	0.00	24.40	12	8,249	0.15%
2022/04/14	7	25.04	6	25.17	25.00	1	9,015	0.01%
2022/04/13	5	25.03	1	25.00	25.00	4	9,084	0.04%
2022/04/12	8	25.03	0	0.00	25.10	8	9,256	0.09%
2022/04/11	6	26.14	4	26.10	25.65	2	9,493	0.02%
2022/04/08	4	25.73	2	25.88	26.05	2	10,088	0.02%
2022/04/07	2	24.85	1	24.85	24.80	1	10,332	0.01%
2022/04/06	14	25.54	2	25.65	25.65	12	10,941	0.11%
2022/04/01	23	25.85	2	26.10	25.85	21	11,144	0.19%
2022/03/31	11	26.23	12	26.43	26.00	-1	11,160	-0.01%
2022/03/30	21	26.32	9.1	26.27	26.20	11.9	11,143	0.11%
2022/03/29	14	26.83	6	26.98	27.20	8	11,060	0.07%
2022/03/28	9	26.73	4	26.88	26.95	5	11,150	0.04%
2022/03/25	80	27.62	101	28.17	26.75	-21	11,835	-0.18%	大賣/
2022/03/24	15	27.19	42	27.03	27.05	-27	11,076	-0.24%
2022/03/23	32	26.33	48	26.31	25.85	-16	10,557	-0.15%
2022/03/22	54	25.07	52	25.52	25.35	2	10,241	0.02%
2022/03/21	0	0.00	3	24.60	24.45	-3	9,979	-0.03%
2022/03/18	4	24.91	202	24.95	24.60	-198	10,024	-1.98%	大賣/鉅額交易
2022/03/17	3	24.33	2	24.25	24.25	1	9,972	0.01%
2022/03/16	0	0.00	3	24.00	23.55	-3	9,952	-0.03%
2022/03/15	11	23.94	0	0.00	23.95	11	10,045	0.11%
2022/03/14	12	24.47	5	24.41	24.55	7	10,257	0.07%
2022/03/11	14	25.01	0	0.00	25.15	14	10,231	0.14%
2022/03/10	0	0.00	3	26.48	26.45	-3	10,033	-0.03%
2022/03/09	0	0.00	2	25.40	25.35	-2	10,018	-0.02%
2022/03/08	0	0.00	5	25.70	24.95	-5	10,234	-0.05%
2022/03/07	7	25.44	3	25.50	25.40	4	10,483	0.04%
2022/03/03	0	0.00	26	26.81	26.65	-26	11,099	-0.23%
2022/03/02	3	26.55	0	0.00	26.55	3	11,259	0.03%
2022/03/01	20	26.40	3	26.43	26.40	17	11,391	0.15%
2022/02/25	1.1	25.53	12	25.77	25.70	-10.9	11,904	-0.09%
2022/02/24	1	25.90	6	25.80	25.35	-5	13,175	-0.04%
2022/02/23	0	0.00	15	26.37	26.25	-15	13,305	-0.11%
2022/02/22	2.2	25.65	30	25.50	25.55	-27.8	13,413	-0.21%
2022/02/21	14	26.05	7	25.96	25.90	7	13,543	0.05%
2022/02/18	29	25.95	3	26.05	26.05	26	13,886	0.19%
2022/02/17	9	25.97	3	25.85	25.90	6	14,364	0.04%
2022/02/16	47	26.43	9	26.85	26.00	38	14,795	0.26%
2022/02/15	15	26.32	29	26.11	26.00	-14	15,392	-0.09%
2022/02/14	3.2	25.00	12	24.80	25.05	-8.8	17,292	-0.05%
2022/02/11	0	0.00	1.1	25.41	25.40	-1.1	22,476	0.00%
2022/02/10	11.1	25.84	7	25.89	25.80	4.1	24,624	0.02%
2022/02/09	2	25.30	0	0.00	25.20	2	28,031	0.01%
2022/02/08	2	24.80	2	25.10	24.95	0	29,989	0.00%
2022/01/26	5	23.70	9	23.67	23.55	-4	31,959	-0.01%
2022/01/25	8	23.83	6	24.32	23.50	2	32,328	0.01%
2022/01/24	0	0.00	30	23.65	24.00	-30	32,710	-0.09%
2022/01/21	14	24.37	62	24.11	24.10	-48	33,228	-0.14%
2022/01/20	2.1	24.70	8	24.85	24.80	-5.9	33,609	-0.02%
2022/01/19	1.2	24.85	2	24.80	24.70	-0.9	34,239	0.00%
2022/01/18	4	25.09	5	25.25	24.90	-1	34,890	0.00%
2022/01/17	12	25.02	5	25.10	25.10	7	35,774	0.02%
2022/01/14	27	25.01	1	24.75	24.60	26	36,365	0.07%
2022/01/13	4	25.69	0	0.00	25.60	4	36,954	0.01%
2022/01/12	33	25.74	14	26.20	25.70	19	37,733	0.05%
2022/01/11	50.1	26.07	6	25.90	25.85	44.1	39,278	0.11%
2022/01/10	6	26.78	6	26.65	26.55	0	41,107	0.00%
2022/01/07	57	27.63	53	27.23	26.80	4	42,968	0.01%
2022/01/06	17.2	26.83	5	27.30	26.90	12.2	47,351	0.03%
2022/01/05	3	27.30	3	27.37	27.05	0	50,667	0.00%
2022/01/04	7	27.84	5	27.61	27.80	2	51,347	0.00%
2022/01/03	41	28.13	33.2	28.10	28.40	7.8	51,813	0.02%
2021/12/30	67	27.90	9	27.38	27.25	58	53,391	0.11%
2021/12/29	53	27.56	80	27.44	27.80	-27	55,223	-0.05%
2021/12/28	5	26.52	34	26.60	26.45	-29	55,862	-0.05%
2021/12/27	14	26.06	2	26.10	26.10	12	56,202	0.02%
2021/12/24	16	26.37	6	26.43	26.20	10	56,794	0.02%
2021/12/23	60	26.40	3	26.65	26.25	57	57,389	0.10%
2021/12/22	26.1	26.81	17	26.83	26.55	9.1	58,185	0.02%
2021/12/21	119.1	27.40	165	27.33	26.95	-45.9	58,736	-0.08%	大買/大賣/
2021/12/20	13	26.02	15	26.23	26.05	-2	59,223	0.00%
2021/12/17	2	25.73	2	25.95	25.85	0	60,496	0.00%
2021/12/16	31	26.06	34	26.11	25.90	-3	63,107	0.00%
2021/12/15	9	25.88	11	26.11	26.00	-2	66,271	0.00%
2021/12/14	28	25.91	33.1	25.81	25.75	-5.1	68,540	-0.01%
2021/12/13	42	26.29	0	0.00	26.20	42	74,535	0.06%
2021/12/10	10	26.69	3	26.77	26.70	7	79,396	0.01%
2021/12/09	13	26.83	19	26.85	26.90	-6	82,430	-0.01%
2021/12/08	9	27.17	30	26.90	27.00	-21	83,166	-0.03%
2021/12/07	10	26.20	8	26.45	26.20	2	83,195	0.00%
2021/12/06	19	26.14	13	26.21	26.25	6	83,431	0.01%
2021/12/03	1	26.20	19	26.40	26.15	-18	83,413	-0.02%
2021/12/02	39	26.07	5	26.22	25.95	34	83,574	0.04%
2021/12/01	18	26.16	25	26.42	26.45	-7	83,541	-0.01%
2021/11/30	23	26.26	34	27.31	25.65	-11	83,240	-0.01%
2021/11/29	16	25.63	13	25.72	26.25	3	82,696	0.00%
2021/11/26	43	26.52	7	26.59	26.25	36	82,512	0.04%
2021/11/25	11	27.55	7	27.91	27.50	4	82,250	0.00%
2021/11/24	52	27.79	19	28.10	27.55	33	82,039	0.04%
2021/11/23	105	28.86	109	28.42	27.50	-4	81,430	0.00%	大買/大賣/
2021/11/22	12	27.32	22	27.43	27.40	-10	80,087	-0.01%
2021/11/19	34.1	27.55	36	27.74	27.45	-1.9	79,897	0.00%
2021/11/18	17	27.71	16	27.98	27.55	1	79,704	0.00%
2021/11/17	27	27.74	123	28.16	28.10	-96	79,529	-0.12%	大賣/
2021/11/16	90	27.70	57	28.12	27.60	33	79,154	0.04%
2021/11/15	34.1	28.18	17	28.33	28.05	17.1	78,644	0.02%
2021/11/12	54	28.25	16	28.66	28.00	38	78,156	0.05%
2021/11/11	64.3	29.54	63	29.82	28.50	1.3	77,269	0.00%
2021/11/10	525	30.44	316	30.85	29.40	209	75,210	0.28%	大買/大賣/鉅額交易
2021/11/09	240	29.02	249	28.94	30.25	-9	70,014	-0.01%	大買/大賣/
2021/11/08	754	30.50	680	30.81	27.50	74	67,813	0.11%	大買/大賣/
2021/11/05	348	28.19	449	28.30	29.35	-101	64,287	-0.16%	大買/大賣/鉅額交易
2021/11/04	465	27.25	511.3	27.23	26.70	-46.3	62,279	-0.07%	大買/大賣/
2021/11/03	9	25.32	17	25.24	25.50	-8	60,492	-0.01%
2021/11/02	27	25.44	17	25.80	25.15	10	60,320	0.02%
2021/11/01	23	25.53	32	25.95	25.90	-9	59,938	-0.02%
2021/10/29	60	25.72	16	26.42	25.55	44	59,519	0.07%
2021/10/28	34	26.00	11	26.07	25.75	23	58,959	0.04%
2021/10/27	42	25.87	31	26.60	26.70	11	58,539	0.02%
2021/10/26	19	26.16	12	26.22	25.70	7	57,946	0.01%
2021/10/25	44	25.85	26	26.16	26.55	18	57,313	0.03%
2021/10/22	45	25.49	5	25.37	25.00	40	56,587	0.07%
2021/10/21	43	26.23	39	26.21	26.40	4	56,060	0.01%
2021/10/20	16	26.39	24	26.30	26.55	-8	55,710	-0.01%
2021/10/19	72	26.63	71	26.53	26.50	1	54,907	0.00%
2021/10/18	224	26.91	219	26.98	27.05	5	53,352	0.01%	大買/大賣/
2021/10/15	430	25.74	432	25.78	26.50	-2	51,471	0.00%	大買/大賣/
2021/10/14	1,429	27.81	1,408	27.97	25.05	21	49,597	0.04%	大買/大賣/
2021/10/13	411	26.92	443	27.06	26.75	-32	44,426	-0.07%	大買/大賣/
2021/10/12	8	25.24	21	25.82	25.85	-13	41,091	-0.03%
2021/10/08	48	25.68	95	25.91	25.30	-47	40,340	-0.12%
2021/10/07	214	25.79	166	25.98	26.00	48	40,104	0.12%	大買/大賣/
2021/10/06	123	25.54	135.1	25.71	26.00	-12.1	37,875	-0.03%	大買/大賣/
2021/10/05	57	24.61	59	24.71	24.75	-2	35,699	-0.01%
2021/10/04	57	24.58	42	24.90	24.00	15	34,529	0.04%
2021/10/01	92	24.30	110	24.40	25.00	-18	34,112	-0.05%	大賣/
2021/09/30	33	25.28	31	25.26	25.65	2	33,557	0.01%
2021/09/29	28	25.21	30	25.38	25.10	-2	32,948	-0.01%
2021/09/28	137	25.49	82	25.50	25.35	55	32,255	0.17%	大買/
2021/09/27	62	26.60	83	26.85	26.70	-21	31,714	-0.07%
2021/09/24	94.1	26.46	115	26.31	25.55	-20.9	30,695	-0.07%	大賣/
2021/09/23	162	26.71	147	26.75	26.80	15	29,504	0.05%	大買/大賣/
2021/09/22	278	25.96	320.6	25.86	26.65	-42.6	26,859	-0.16%	大買/大賣/
2021/09/17	105	25.57	158.4	25.60	24.70	-53.4	23,829	-0.22%	大買/大賣/
2021/09/16	415.1	27.44	409	27.30	26.55	6.1	21,531	0.03%	大買/大賣/
2021/09/15	317	26.33	325.8	26.38	27.30	-8.8	15,463	-0.06%	大買/大賣/
2021/09/14	344	23.31	373.1	23.65	24.85	-29.1	10,511	-0.28%	大買/大賣/
2021/09/13	292	21.72	255	22.00	22.60	37	7,434	0.50%	大買/大賣/
2021/09/10	69	20.64	36	20.58	20.55	33	6,594	0.50%
2021/09/09	214	20.40	227	20.66	20.70	-13	6,283	-0.21%	大買/大賣/
2021/09/08	12	19.61	4	19.53	19.45	8	5,972	0.13%
2021/09/07	49	19.64	28	19.29	19.90	21	6,122	0.34%
2021/09/06	25	19.62	3	19.80	19.65	22	5,939	0.37%
2021/09/03	0	0.00	1	18.80	18.80	-1	5,926	-0.02%
2021/09/02	0	0.00	1	18.65	18.65	-1	5,944	-0.02%
2021/08/31	0	0.00	10	18.90	19.00	-10	6,116	-0.16%
2021/08/26	0	0.00	8	18.43	18.45	-8	6,848	-0.12%
2021/08/24	0	0.00	2	18.38	18.40	-2	7,108	-0.03%
2021/08/19	1	17.90	0	0.00	17.80	1	7,940	0.01%
2021/08/18	2	17.78	0	0.00	18.45	2	8,091	0.02%
2021/08/17	1	18.00	0	0.00	18.00	1	8,111	0.01%
2021/08/16	0	0.00	2	18.00	18.00	-2	8,118	-0.02%
2021/08/13	1	18.05	0	0.00	18.00	1	8,286	0.01%
2021/08/11	2	18.70	0	0.00	18.55	2	8,360	0.02%
2021/08/10	0	0.00	2	19.15	18.90	-2	8,470	-0.02%
2021/08/09	3	18.95	1	19.00	18.85	2	8,739	0.02%
2021/08/05	2	19.30	0	0.00	19.35	2	8,800	0.02%
2021/08/04	1	19.55	1	19.70	19.50	0	9,099	0.00%
2021/08/03	0	0.00	2	19.50	19.50	-2	9,144	-0.02%
2021/08/02	0	0.00	3	19.35	19.70	-3	9,165	-0.03%
2021/07/30	7	19.91	6	19.86	19.50	1	9,171	0.01%
2021/07/29	1	19.90	1	19.95	20.00	0	9,169	0.00%
2021/07/28	7	19.95	6	19.93	19.90	1	9,218	0.01%
2021/07/27	1	19.50	16	20.15	19.70	-15	9,429	-0.16%
2021/07/26	53	20.37	37	20.49	20.20	16	9,810	0.16%
2021/07/22	6	19.59	0	0.00	19.30	6	9,567	0.06%
2021/07/21	1	19.90	9	19.28	19.40	-8	9,555	-0.08%
2021/07/20	1	19.90	8	20.33	19.95	-7	9,521	-0.07%
2021/07/19	20	20.78	5	20.50	20.75	15	9,492	0.16%
2021/07/16	9	21.15	2	20.75	20.70	7	9,657	0.07%
2021/07/15	20	20.98	2	21.15	21.10	18	9,912	0.18%
2021/07/14	8	21.00	26	20.83	21.00	-18	10,310	-0.17%
2021/07/13	4	20.14	2	20.38	20.05	2	9,941	0.02%
2021/07/12	0	0.00	6	20.22	20.15	-6	9,957	-0.06%
2021/07/09	5	21.10	87	21.03	20.60	-82	10,059	-0.82%
2021/07/08	0	0.00	10	20.53	20.65	-10	10,556	-0.09%
2021/07/07	1	20.15	0	0.00	20.25	1	11,101	0.01%
2021/07/06	0	0.00	1.7	20.33	20.30	-1.7	11,072	-0.02%
2021/07/05	6	20.73	2	20.15	20.50	4	11,062	0.04%
2021/07/02	78	20.85	18.2	21.06	20.00	59.8	10,961	0.55%
2021/07/01	13	20.61	16	20.53	20.70	-3	10,820	-0.03%
2021/06/30	0	0.00	13	19.82	19.75	-13	10,440	-0.12%
2021/06/29	0	0.00	1	19.25	19.20	-1	10,297	-0.01%
2021/06/28	0	0.00	2	19.80	19.50	-2	10,285	-0.02%
2021/06/25	1	19.35	6	19.24	19.15	-5	10,116	-0.05%
2021/06/22	0	0.00	4	18.81	18.85	-4	10,065	-0.04%
2021/06/21	3	18.60	0	0.00	18.60	3	10,192	0.03%
2021/06/18	2	19.10	0	0.00	19.10	2	10,237	0.02%
2021/06/17	6	19.28	0	0.00	19.25	6	10,263	0.06%
2021/06/16	3	19.87	7	19.77	19.40	-4	10,228	-0.04%
2021/06/15	10	19.57	4	19.28	19.55	6	10,013	0.06%
2021/06/11	17	19.65	2	19.60	19.40	15	9,944	0.15%
2021/06/10	10	19.20	0	0.00	19.15	10	9,738	0.10%
2021/06/09	3	19.17	0	0.00	19.10	3	9,716	0.03%
2021/06/08	5	19.56	1	19.50	19.45	4	9,688	0.04%
2021/06/07	36	20.25	54	19.96	20.25	-18	9,559	-0.19%
2021/06/04	30	19.92	1	19.70	19.40	29	9,064	0.32%
2021/06/03	3	19.80	20	19.90	19.75	-17	8,983	-0.19%
2021/06/02	5	19.81	26	19.63	19.45	-21	8,812	-0.24%
2021/06/01	0	0.00	9	19.12	19.20	-9	8,582	-0.10%
2021/05/31	2	18.95	13	19.23	19.00	-11	8,538	-0.13%
2021/05/28	13	19.32	28	19.44	19.20	-15	8,458	-0.18%
2021/05/27	51	19.70	10	19.23	19.60	41	8,307	0.49%
2021/05/26	1	18.55	1	18.10	19.05	0	7,705	0.00%
2021/05/25	0	0.00	3	17.77	17.75	-3	7,550	-0.04%
2021/05/21	11	17.92	10	17.75	17.80	1	7,538	0.01%
2021/05/20	1	17.80	1	17.45	17.25	0	7,492	0.00%
2021/05/19	3	17.35	5	17.37	17.30	-2	7,612	-0.03%
2021/05/18	4	17.56	13	17.57	17.70	-9	7,560	-0.12%
2021/05/17	28	18.42	31	16.27	18.35	-3	7,424	-0.04%
2021/05/14	35	17.40	0	0.00	16.85	35	7,130	0.49%
2021/05/13	1	17.55	0	0.00	17.05	1	7,073	0.01%
2021/05/12	5	17.96	37	18.49	17.55	-32	6,988	-0.46%
2021/05/11	0	0.00	11	17.93	18.00	-11	6,658	-0.17%
2021/05/10	10	18.95	0	0.00	18.90	10	6,592	0.15%
2021/05/07	11	18.49	0	0.00	18.55	11	6,563	0.17%
2021/05/06	1	18.40	7	18.55	18.20	-6	6,530	-0.09%
2021/05/05	5	18.63	2	18.55	18.35	3	6,467	0.05%
2021/05/04	19	19.67	1	18.90	18.90	18	6,367	0.28%
2021/05/03	28	20.11	23	20.26	21.00	5	5,966	0.08%
2021/04/29	2	19.20	0	0.00	19.10	2	5,474	0.04%
2021/04/28	0	0.00	3	19.53	19.40	-3	5,431	-0.06%
2021/04/27	7	18.93	5	19.00	19.00	2	5,363	0.04%
2021/04/26	0	0.00	5	19.07	19.05	-5	5,315	-0.09%
2021/04/23	2	18.80	6	18.83	18.80	-4	5,267	-0.08%
2021/04/22	14	19.78	8	19.14	19.10	6	5,222	0.11%
2021/04/21	20	20.07	7	20.04	19.85	13	5,006	0.26%
2021/04/20	7	19.84	18	19.43	19.90	-11	4,670	-0.24%
2021/04/19	12	19.21	6	19.20	19.30	6	4,136	0.15%
2021/04/16	1	18.85	2	18.70	18.90	-1	3,951	-0.03%
2021/04/15	7	18.93	56	18.78	18.95	-49	3,828	-1.28%
2021/04/14	89	18.75	9	18.90	18.40	80	3,620	2.21%
2021/04/13	2	18.85	44	18.79	19.40	-42	3,009	-1.40%
2021/04/12	0	0.00	1	17.80	17.65	-1	2,336	-0.04%
2021/04/09	3	17.40	10	17.35	17.35	-7	2,428	-0.29%
2021/04/08	15	17.66	4	17.65	17.65	11	2,400	0.46%
2021/04/07	12	17.43	62	17.62	17.60	-50	2,343	-2.13%
2021/04/06	0	0.00	10	16.90	17.00	-10	2,189	-0.46%
2021/03/31	1	16.75	6	16.80	16.80	-5	2,211	-0.23%
2021/03/30	55	16.74	0	0.00	16.80	55	2,214	2.48%
2021/03/29	1	16.65	0	0.00	16.60	1	2,201	0.05%
2021/03/25	0	0.00	5	16.96	16.65	-5	2,216	-0.23%
2021/03/24	64	17.29	58	17.13	16.90	6	2,198	0.27%
2021/03/23	40	17.07	33	16.96	17.15	7	2,028	0.35%
2021/03/22	3	16.83	0	0.00	16.95	3	1,933	0.16%
2021/03/18	0	0.00	40	16.45	16.40	-40	1,886	-2.12%
2021/03/12	0	0.00	10	16.65	16.70	-10	1,966	-0.51%
2021/03/10	2	16.40	4	16.40	16.40	-2	2,036	-0.10%
2021/03/08	0	0.00	5	16.40	16.35	-5	2,057	-0.24%
2021/03/04	1	16.50	0	0.00	16.55	1	2,151	0.05%
2021/02/26	4	16.55	0	0.00	16.75	4	2,182	0.18%
2021/02/24	4	16.70	0	0.00	16.60	4	2,179	0.18%
2021/02/23	1	17.00	15	17.10	17.00	-14	2,157	-0.65%
2021/02/22	12	17.02	15	17.14	17.25	-3	2,131	-0.14%
2021/02/19	62	16.94	6	17.21	16.80	56	1,977	2.83%
2021/02/18	1	16.00	0	0.00	16.10	1	1,882	0.05%
2021/02/17	0	0.00	1	15.70	15.80	-1	1,878	-0.05%
2021/02/03	0	0.00	0.1	15.35	15.35	-0.1	1,921	-0.01%
2021/01/29	11	15.65	0	0.00	15.35	11	1,981	0.56%
2021/01/27	0	0.00	2	15.75	15.75	-2	1,984	-0.10%
2021/01/20	0	0.00	4	15.88	15.80	-4	2,033	-0.20%
2021/01/15	10	16.15	0	0.00	16.15	10	2,002	0.50%
2021/01/14	1	16.30	5	16.50	16.40	-4	1,981	-0.20%
2021/01/13	5	16.45	0	0.00	16.40	5	1,981	0.25%
2021/01/08	1	16.70	0	0.00	16.70	1	2,096	0.05%
2021/01/06	5	16.90	0	0.00	16.50	5	2,111	0.24%
2021/01/05	3	17.05	2	17.25	16.90	1	2,074	0.05%
2021/01/04	6	17.67	8	17.68	17.50	-2	2,032	-0.10%
2020/12/30	0	0.00	6	17.36	17.25	-6	1,835	-0.33%
2020/12/29	8	17.11	15	17.05	17.05	-7	1,767	-0.40%
2020/12/28	0	0.00	1	16.95	16.85	-1	1,712	-0.06%
2020/12/25	8	16.95	11	16.95	16.80	-3	1,686	-0.18%
2020/12/18	0	0.00	2	16.20	16.35	-2	1,763	-0.11%
2020/12/15	2	16.45	0	0.00	16.20	2	1,903	0.11%
2020/12/14	0	0.00	5	16.27	16.35	-5	2,366	-0.21%
2020/12/11	7	16.20	18	16.25	16.25	-11	2,403	-0.46%
2020/12/10	0	0.00	11	16.65	16.50	-11	2,456	-0.45%
2020/12/09	0	0.00	1.1	16.84	16.65	-1.1	2,453	-0.04%
2020/12/08	0	0.00	3	16.85	16.75	-3	2,458	-0.12%
2020/12/07	10	17.05	4	17.10	17.10	6	2,457	0.24%
2020/12/04	2	16.68	2	16.60	16.65	0	2,387	0.00%
2020/12/03	0	0.00	3	16.73	16.60	-3	2,442	-0.12%
2020/12/02	0	0.00	3	16.85	16.80	-3	2,837	-0.11%
2020/11/30	0	0.00	3	16.95	17.20	-3	2,819	-0.11%
2020/11/27	3	16.67	4	16.60	16.80	-1	2,758	-0.04%
2020/11/26	1	16.50	8	16.62	16.55	-7	2,746	-0.25%
2020/11/24	4	16.55	0	0.00	16.55	4	2,842	0.14%
2020/11/23	0	0.00	1	16.50	16.65	-1	2,842	-0.04%
2020/11/20	0	0.00	1	16.45	16.50	-1	2,839	-0.04%
2020/11/19	0	0.00	2	16.55	16.50	-2	2,840	-0.07%
2020/11/18	0	0.00	2	16.60	16.65	-2	2,836	-0.07%
2020/11/17	2	17.00	0	0.00	16.65	2	2,850	0.07%
2020/11/16	0	0.00	1	16.50	16.45	-1	2,833	-0.04%
2020/11/12	0	0.00	1	17.05	16.70	-1	2,854	-0.04%
2020/11/11	2	16.90	12	16.98	16.90	-10	2,868	-0.35%
2020/11/09	0	0.00	3	16.75	16.60	-3	2,871	-0.10%
2020/11/06	1	16.60	4	16.64	16.60	-3	2,876	-0.10%
2020/11/05	0	0.00	2	16.50	16.35	-2	2,931	-0.07%
2020/11/04	0	0.00	2	16.35	16.40	-2	3,172	-0.06%
2020/11/02	2	16.20	0	0.00	16.20	2	3,315	0.06%
2020/10/30	5	16.80	0	0.00	16.35	5	3,345	0.15%
2020/10/29	12	16.71	13	16.75	16.75	-1	3,387	-0.03%
2020/10/28	3	16.45	5	16.51	16.35	-2	3,378	-0.06%
2020/10/27	0	0.00	1	16.45	16.35	-1	3,430	-0.03%
2020/10/26	1	16.45	0	0.00	16.45	1	3,649	0.03%
2020/10/23	0	0.00	3	16.70	16.60	-3	3,702	-0.08%
2020/10/19	3	16.85	9	16.83	16.75	-6	3,780	-0.16%
2020/10/14	1	16.40	0	0.00	16.35	1	3,749	0.03%
2020/10/12	2	15.95	8	16.10	15.95	-6	3,823	-0.16%
2020/10/07	3	16.17	1	16.25	16.25	2	3,914	0.05%
2020/10/06	3	16.35	1	16.40	16.25	2	3,980	0.05%
2020/09/30	1	15.90	0	0.00	16.00	1	4,335	0.02%
2020/09/28	3	16.00	0	0.00	16.10	3	4,793	0.06%
2020/09/25	1	16.10	21	15.80	15.90	-20	5,352	-0.37%
2020/09/24	1	16.40	0	0.00	16.15	1	5,549	0.02%
2020/09/23	0	0.00	2	16.90	16.75	-2	5,646	-0.04%
2020/09/22	2	16.65	0	0.00	16.85	2	5,564	0.04%
2020/09/21	3	17.15	0	0.00	16.95	3	5,596	0.05%
2020/09/18	4	17.08	0	0.00	17.20	4	5,687	0.07%
2020/09/17	23	17.60	13.2	17.69	17.35	9.8	5,609	0.17%
2020/09/16	0	0.00	4	16.70	16.85	-4	5,152	-0.08%
2020/09/15	3	16.80	3	16.60	16.55	0	5,115	0.00%
2020/09/11	2	16.10	0	0.00	16.15	2	5,076	0.04%
2020/09/10	1	16.50	1	16.35	16.30	0	5,176	0.00%
2020/09/09	1	16.30	0	0.00	16.50	1	5,196	0.02%
2020/09/08	21	16.65	4	16.65	16.60	17	5,279	0.32%
2020/09/07	24	17.10	13	17.28	17.00	11	5,223	0.21%
2020/09/03	2	16.05	0	0.00	16.05	2	4,812	0.04%
2020/09/01	0	0.00	10	16.20	16.10	-10	4,798	-0.21%
2020/08/28	17	16.49	7	16.40	16.45	10	4,761	0.21%
2020/08/27	4	15.83	0	0.00	15.70	4	4,694	0.09%
2020/08/26	0	0.00	1	15.95	15.95	-1	4,688	-0.02%
2020/08/21	3	15.80	1	15.70	15.85	2	4,696	0.04%
2020/08/20	1	15.40	7	15.90	15.50	-6	4,683	-0.13%
2020/08/19	5	16.30	0	0.00	16.30	5	4,691	0.11%
2020/08/18	6	16.50	0	0.00	16.45	6	4,676	0.13%
2020/08/17	0	0.00	43	16.55	16.55	-43	4,670	-0.92%
2020/08/14	2	16.90	1	16.55	16.75	1	4,651	0.02%
2020/08/12	2	16.30	0	0.00	16.35	2	4,591	0.04%
2020/08/11	2	16.50	10	16.60	16.55	-8	4,574	-0.17%
2020/08/10	41	17.32	7	17.10	17.35	34	4,510	0.75%
2020/08/07	1	16.60	3	16.67	16.50	-2	4,278	-0.05%
2020/08/06	5	16.84	12	16.95	16.65	-7	4,270	-0.16%
2020/08/05	1	16.65	0	0.00	16.40	1	4,287	0.02%
2020/08/04	1	16.55	1	16.50	16.80	0	4,279	0.00%
2020/07/31	1	16.55	0	0.00	16.55	1	4,459	0.02%
2020/07/30	11	16.82	9	16.56	16.70	2	4,553	0.04%
2020/07/29	0	0.00	2	15.55	15.90	-2	4,446	-0.04%
2020/07/28	1	15.10	1	15.30	14.95	0	4,429	0.00%
2020/07/27	8	15.28	1	15.80	15.05	7	4,412	0.16%
2020/07/24	10	15.70	18	15.78	15.60	-8	4,387	-0.18%
2020/07/23	1	16.20	29	16.09	16.05	-28	4,356	-0.64%
2020/07/22	0	0.00	1	16.45	16.35	-1	4,338	-0.02%
2020/07/21	0	0.00	1	16.20	16.10	-1	4,315	-0.02%
2020/07/17	3	16.23	0	0.00	16.15	3	4,238	0.07%
2020/07/15	1	17.05	20	16.85	16.80	-19	4,128	-0.46%
2020/07/14	3	17.20	10	17.30	17.25	-7	4,078	-0.17%
2020/07/13	0	0.00	2	17.45	17.30	-2	4,037	-0.05%
2020/07/10	1	17.60	0	0.00	17.90	1	3,988	0.03%
2020/07/09	25	18.45	3	18.50	18.00	22	3,821	0.58%
2020/07/08	44	17.79	9	17.91	18.90	35	3,615	0.97%
2020/07/07	2	17.60	15	17.43	17.40	-13	3,313	-0.39%
2020/07/06	52	17.93	45	18.08	18.20	7	3,151	0.22%
2020/07/03	20	16.25	4	16.88	16.90	16	2,584	0.62%
2020/07/02	0	0.00	2	15.10	15.40	-2	2,407	-0.08%
2020/06/30	2	14.95	1	14.75	14.75	1	2,254	0.04%
2020/06/29	5	14.95	7	14.86	14.90	-2	2,200	-0.09%
2020/06/22	7	14.55	0	0.00	14.55	7	2,149	0.33%
2020/06/19	8	14.74	0	0.00	14.50	8	2,149	0.37%
2020/06/18	0	0.00	0	15.25	14.85	0	2,118	0.00%
2020/06/17	21	15.29	57	14.67	15.10	-36	2,091	-1.72%
2020/06/16	2	15.00	4	14.81	14.85	-2	1,979	-0.10%
2020/06/15	57	15.18	1	14.85	15.15	56	1,969	2.84%
2020/06/09	11	14.91	0	0.00	14.85	11	1,910	0.58%
2020/06/08	1	14.75	0	0.00	14.75	1	1,936	0.05%
2020/06/05	0	0.00	14	14.80	14.85	-14	1,942	-0.72%
2020/06/04	0	0.00	0.2	14.60	14.70	-0.2	2,142	-0.01%
2020/06/03	1	14.70	0	0.00	14.70	1	2,230	0.04%
2020/06/02	0	0.00	9	14.30	14.40	-9	2,209	-0.41%
2020/05/29	5	14.65	9	14.70	14.10	-4	2,187	-0.18%
2020/05/22	2	14.50	0	0.00	14.45	2	2,077	0.10%
2020/05/21	2	14.75	10.2	14.75	14.80	-8.2	2,061	-0.40%
2020/05/15	2	15.03	4	15.15	14.80	-2	2,032	-0.10%
2020/05/14	2	15.10	0	0.00	15.05	2	2,016	0.10%
2020/05/13	22	15.45	0	0.00	15.30	22	1,992	1.10%
2020/05/12	41	15.51	0	0.00	15.80	41	1,949	2.10%
2020/05/08	0	0.00	9	15.93	15.35	-9	1,789	-0.50%
2020/05/06	0	0.00	8	15.71	15.40	-8	1,500	-0.53%
2020/05/05	4	15.09	2	15.60	15.60	2	1,345	0.15%
2020/04/24	1	13.50	0	0.00	13.35	1	1,177	0.08%
2020/04/17	1	13.25	0	0.00	13.15	1	1,140	0.09%
2020/04/15	0	0.00	3	13.40	13.65	-3	1,115	-0.27%
2020/04/14	0	0.00	1	13.05	13.15	-1	1,095	-0.09%
2020/04/13	1	12.85	0	0.00	12.85	1	1,088	0.09%
2020/04/10	4	13.09	0	0.00	13.00	4	1,083	0.37%
2020/04/08	1	13.00	0	0.00	12.95	1	1,072	0.09%
2020/04/07	5	13.30	2	12.95	12.95	3	1,062	0.28%
2020/04/06	0	0.00	1	12.50	12.55	-1	1,008	-0.10%
2020/03/31	1	12.30	2	12.50	12.15	-1	990	-0.10%
2020/03/30	4	12.20	2	12.33	12.35	2	980	0.20%
2020/03/27	0	0.00	4	12.54	12.75	-4	957	-0.42%
2020/03/26	0	0.00	20	11.60	11.60	-20	876	-2.28%
2020/03/25	11	11.35	0	0.00	11.50	11	868	1.27%
2020/03/24	1	10.95	0	0.00	10.85	1	853	0.12%
2020/03/23	3	10.45	14.8	10.41	10.50	-11.8	847	-1.39%
2020/03/20	1	11.35	1	11.30	11.25	0	839	0.00%
2020/03/19	1	11.00	1	11.05	10.80	0	825	0.00%
2020/03/18	4	12.01	0	0.00	11.90	4	791	0.51%
2020/03/17	2	12.65	1	12.65	12.60	1	768	0.13%
2020/03/12	2	14.50	0	0.00	14.50	2	710	0.28%
2020/03/11	1	15.95	0	0.00	15.50	1	676	0.15%
2020/03/10	21	16.66	0	0.00	15.80	21	653	3.21%
2020/03/05	5	14.80	0	0.00	14.85	5	347	1.44%
2020/02/03	2	14.75	0	0.00	14.75	2	327	0.61%
2020/01/20	5	15.83	0	0.00	15.90	5	298	1.68%
2019/12/17	0	0.00	2	15.70	15.75	-2	319	-0.63%
2019/12/12	0	0.00	5	15.60	15.60	-5	315	-1.58%
2019/12/10	1	15.50	0	0.00	15.50	1	318	0.31%
2019/12/04	2	15.55	0	0.00	15.55	2	314	0.64%
2019/12/03	2	15.60	0	0.00	15.60	2	319	0.63%
2019/11/29	4	15.69	0	0.00	15.70	4	319	1.25%
2019/11/25	0	0.00	0.5	15.75	15.80	-0.5	322	-0.16%
2019/11/14	2	15.55	0	0.00	15.50	2	329	0.61%
2019/11/08	2	15.90	0	0.00	15.90	2	332	0.60%
2019/11/06	2	15.90	0	0.00	15.90	2	335	0.60%
2019/10/28	0.7	15.90	0	0.00	15.90	0.7	372	0.20%
2019/10/24	0	0.00	10	16.00	16.05	-10	373	-2.68%
2019/10/23	0	0.00	0	15.90	15.90	0	376	0.00%
2019/10/17	0	0.00	13	16.05	16.05	-13	371	-3.50%
2019/10/08	0	0.00	17	16.20	16.10	-17	422	-4.03%
2019/10/07	0	0.00	13	16.20	16.15	-13	443	-2.93%
2019/09/16	1	16.35	0	0.00	16.45	1	815	0.12%
2019/09/11	1	16.35	0	0.00	16.40	1	822	0.12%
2019/09/05	2	16.60	0	0.00	16.55	2	825	0.24%
2019/09/03	17	16.30	1	16.30	16.30	16	815	1.96%
2019/08/27	1	16.05	0	0.00	16.05	1	826	0.12%
2019/08/15	5	16.00	0	0.00	15.90	5	861	0.58%
2019/07/30	0	0.00	5	17.05	17.05	-5	803	-0.62%
2019/07/25	0	0.00	10	17.25	17.30	-10	800	-1.25%
2019/07/18	30	17.50	0	0.00	17.50	30	778	3.85%
2019/07/17	10	17.85	0	0.00	17.80	10	765	1.31%
2019/07/16	0	0.00	2	17.85	17.70	-2	750	-0.27%
2019/07/15	5	17.60	0	0.00	17.55	5	736	0.68%
2019/07/11	6	17.65	10	17.60	17.60	-4	731	-0.55%
2019/07/10	54	17.96	35	17.81	17.70	19	705	2.69%
2019/07/05	2	17.00	0	0.00	17.00	2	551	0.36%
2019/07/04	4	16.80	0	0.00	16.80	4	544	0.73%
2019/07/02	12	17.13	13	17.43	17.15	-1	526	-0.19%
2019/05/31	1	17.20	0	0.00	17.05	1	537	0.19%
2019/05/30	0	0.00	26	16.89	16.95	-26	522	-4.98%
2019/05/29	1	16.90	0	0.00	16.85	1	521	0.19%
2019/05/24	0	0.00	37	16.80	16.85	-37	510	-7.25%
2019/05/09	26	16.65	0	0.00	16.50	26	592	4.39%
2019/05/08	12	16.70	0	0.00	16.80	12	593	2.02%
2019/04/15	0	0.00	2	17.00	17.00	-2	549	-0.36%
2019/04/10	25	17.05	0.4	17.05	17.05	24.6	541	4.54%
2019/03/26	1	17.80	1	17.50	17.50	0	445	0.00%
2019/03/15	0	0.00	0.1	16.65	16.65	-0.1	315	-0.03%
2019/03/13	0	16.65	0	0.00	16.70	0	314	0.00%
2019/03/12	2	16.65	0	0.00	16.60	2	314	0.64%
2019/03/11	0	16.60	0	0.00	16.70	0	306	0.00%
2019/03/08	10	16.65	0	0.00	16.75	10	310	3.23%
2019/02/27	0	0.00	1	16.80	16.70	-1	304	-0.33%
2019/02/22	1	16.85	0	0.00	16.80	1	289	0.35%
2019/02/21	0	0.00	1	16.95	16.95	-1	279	-0.36%
2019/02/20	1	17.10	0	0.00	17.10	1	267	0.37%
2019/01/16	0	0.00	1.1	15.96	16.00	-1.1	207	-0.55%
2018/12/13	0	0.00	1	15.90	15.90	-1	312	-0.32%
2018/12/07	3	15.95	3	15.92	15.90	0	350	0.00%
2018/11/30	5	16.22	0	0.00	16.15	5	374	1.34%
2018/11/29	2	16.23	0	0.00	16.25	2	374	0.53%
2018/11/28	1	16.10	0	0.00	16.15	1	374	0.27%
2018/11/22	1	16.00	0	0.00	16.00	1	400	0.25%
2018/11/21	1	16.00	0	0.00	15.95	1	402	0.25%
2018/10/26	0	0.00	19	15.38	15.50	-19	501	-3.79%
2018/10/25	0	0.00	106	15.54	15.45	-106	502	-21.11%	大賣/鉅額交易
2018/10/16	0	0.00	10	16.30	16.35	-10	499	-2.00%
2018/10/11	0	0.00	1	16.70	16.05	-1	493	-0.20%
2018/10/04	1	17.70	0	0.00	17.60	1	458	0.22%
2018/10/03	0	0.00	1	17.70	17.60	-1	469	-0.21%
2018/09/03	0	0.00	1	18.50	18.50	-1	581	-0.17%
2018/08/31	0	0.00	1	18.25	18.35	-1	599	-0.17%
2018/08/27	2	18.25	0	0.00	18.25	2	632	0.32%
2018/08/17	2	17.70	0	0.00	17.70	2	738	0.27%
2018/08/15	0	0.00	1	17.55	17.55	-1	750	-0.13%
2018/08/09	1	18.05	0	0.00	17.95	1	881	0.11%
2018/08/08	4	18.20	0	0.00	18.05	4	888	0.45%
2018/08/02	1	18.15	0	0.00	17.95	1	912	0.11%
2018/07/30	0	0.00	2	18.05	18.10	-2	957	-0.21%
2018/07/27	0	0.00	2	18.15	18.20	-2	956	-0.21%
2018/07/23	4	18.70	0	0.00	18.40	4	1,006	0.40%
2018/07/18	0	0.00	3	17.90	17.80	-3	974	-0.31%
2018/07/12	0	0.00	1	18.05	18.15	-1	981	-0.10%
2018/07/11	8	18.29	5	18.36	18.25	3	983	0.30%
2018/07/09	0	0.00	11	17.90	18.00	-11	976	-1.13%
2018/06/27	0	0.00	1	18.50	18.45	-1	974	-0.10%
2018/06/20	1	18.60	1	18.35	18.60	0	972	0.00%
2018/06/19	1	18.70	0	0.00	18.65	1	1,013	0.10%
2018/06/13	0	0.00	1	19.60	19.60	-1	963	-0.10%
2018/06/12	1	19.40	0	0.00	19.25	1	928	0.11%
2018/06/08	1	19.15	0	0.00	19.05	1	955	0.10%
2018/06/01	3	19.65	52	19.51	19.30	-49	906	-5.40%
2018/05/24	3	18.73	0	0.00	18.90	3	776	0.39%
2018/05/21	0	0.00	1	18.95	18.90	-1	779	-0.13%
2018/05/18	15	18.97	15	18.98	18.90	0	773	0.00%
2018/05/17	3	18.60	5	18.65	18.60	-2	700	-0.29%
2018/05/16	0	0.00	1	18.35	18.30	-1	676	-0.15%
2018/05/15	1	18.30	0	0.00	18.30	1	679	0.15%
2018/05/10	2	18.05	0	0.00	17.95	2	677	0.30%
2018/05/08	1	18.30	0	0.00	18.25	1	697	0.14%
2018/04/30	0	0.00	5	17.90	17.95	-5	700	-0.71%
2018/04/27	5	17.90	0	0.00	17.85	5	706	0.71%
2018/04/10	0	0.00	1	17.95	17.85	-1	838	-0.12%
2018/03/31	1	17.75	0	0.00	17.70	1	1,010	0.10%
2018/02/27	1	17.90	1	17.85	17.85	0	1,091	0.00%
2018/02/26	1	17.80	0	0.00	17.85	1	1,085	0.09%
2018/02/06	0	0.00	7	17.75	17.15	-7	1,061	-0.66%
2018/02/01	5	18.50	0	0.00	18.60	5	1,032	0.48%
2018/01/30	51	18.65	0	0.00	18.60	51	1,012	5.04%
2018/01/17	0	0.00	2	19.25	19.20	-2	1,008	-0.20%
2018/01/16	10	19.25	0	0.00	19.20	10	1,025	0.98%
2018/01/12	0	0.00	9	19.21	19.40	-9	1,070	-0.84%
2018/01/04	2	19.75	0	0.00	19.85	2	1,013	0.20%
2018/01/03	11	19.83	12.3	19.71	19.85	-1.3	987	-0.13%
2018/01/02	32	19.61	22	19.60	19.55	10	906	1.10%