永光 (1711)-元大-花蓮券商分點個股進出

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▼0.78%
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－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮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	5	19.65	0	0.00	19.45	5	2,647	0.19%
2024/05/17	1	19.75	0	0.00	19.80	1	2,622	0.04%
2024/05/16	15	19.83	2	19.75	19.80	13	2,681	0.48%
2024/05/15	15	19.95	1	19.85	19.85	14	2,732	0.51%
2024/05/09	0	0.00	1.5	20.42	20.25	-1.5	2,698	-0.06%
2024/05/08	0	0.00	31	20.46	20.40	-31	2,679	-1.16%
2024/05/07	1.3	19.95	0	0.00	19.90	1.3	2,652	0.05%
2024/05/06	0	0.00	1	20.00	20.00	-1	2,646	-0.04%
2024/05/02	0	0.00	6	20.30	20.30	-6	2,626	-0.23%
2024/04/30	0	0.00	2	20.35	20.30	-2	2,620	-0.08%
2024/04/29	0.1	20.00	0	0.00	20.45	0.1	2,613	0.00%
2024/04/25	2	20.15	0	0.00	20.00	2	2,587	0.08%
2024/04/15	10	20.40	0	0.00	20.30	10	2,586	0.39%
2024/04/11	0	0.00	54	20.35	20.30	-54	2,566	-2.10%
2024/04/08	5	20.50	0	0.00	20.60	5	2,545	0.20%
2024/04/02	2	20.45	2	20.55	20.45	0	2,521	0.00%
2024/03/27	1	19.95	0	0.00	19.85	1	2,460	0.04%
2024/03/26	0	0.00	1	19.60	19.55	-1	2,448	-0.04%
2024/03/25	21	19.90	10	20.00	20.00	11	2,437	0.45%
2024/03/22	10	19.45	0	0.00	19.50	10	2,404	0.42%
2024/03/21	0	0.00	2	19.55	19.55	-2	2,406	-0.08%
2024/03/19	0	0.00	1	19.45	19.40	-1	2,400	-0.04%
2024/03/15	0	0.00	1.1	19.46	19.25	-1.1	2,397	-0.05%
2024/03/13	7.5	20.02	0	0.00	19.95	7.5	2,368	0.32%
2024/03/08	5	20.40	51	20.35	20.55	-46	2,362	-1.95%
2024/03/07	20	21.25	20	21.13	21.05	0	2,349	0.00%
2024/03/06	50	21.50	17	21.59	21.50	33	2,305	1.43%
2024/03/05	2	21.10	1	21.05	21.10	1	2,254	0.04%
2024/03/04	1	21.80	3	21.55	21.40	-2	2,199	-0.09%
2024/03/01	0	0.00	12	21.48	21.45	-12	2,146	-0.56%
2024/02/29	12	21.80	4	21.69	21.50	8	2,089	0.38%
2024/02/27	99	22.26	92	22.30	21.80	7	1,947	0.36%
2024/02/26	0	0.00	3	21.70	21.70	-3	1,086	-0.28%
2024/02/21	0	19.90	0	0.00	19.85	0	948	0.00%
2024/02/20	0	0.00	2	20.00	19.80	-2	949	-0.21%
2024/02/19	5	19.95	6	20.08	19.95	-1	944	-0.11%
2024/02/16	0	0.00	32	19.72	20.00	-32	882	-3.62%
2024/02/05	1	18.70	0	0.00	18.60	1	806	0.12%
2024/01/30	1	18.85	0	0.00	18.80	1	814	0.12%
2024/01/24	2	18.98	0	0.00	19.00	2	847	0.24%
2024/01/22	0	0.00	2	18.75	18.90	-2	862	-0.23%
2024/01/19	22	18.60	0	0.00	18.60	22	869	2.53%
2024/01/18	1	18.45	0	0.00	18.45	1	893	0.11%
2024/01/16	1	18.65	0	0.00	18.70	1	1,022	0.10%
2024/01/11	1	19.05	0	0.00	19.05	1	1,367	0.07%
2024/01/08	0	0.00	1	19.80	19.70	-1	1,353	-0.07%
2023/12/27	0	0.00	3	19.60	19.60	-3	1,365	-0.22%
2023/12/26	1	19.55	5	19.55	19.65	-4	1,370	-0.29%
2023/12/22	5	19.70	1	19.80	19.65	4	1,417	0.28%
2023/12/21	0	0.00	3	19.85	19.80	-3	1,417	-0.21%
2023/12/18	1	20.20	0	0.00	19.85	1	1,421	0.07%
2023/12/14	1	19.85	0	0.00	19.85	1	1,412	0.07%
2023/12/12	5	19.78	0	0.00	19.75	5	1,420	0.35%
2023/12/11	2	19.90	0	0.00	19.90	2	1,419	0.14%
2023/12/07	4	20.35	0	0.00	20.20	4	1,411	0.28%
2023/12/06	1	20.60	0	0.00	20.50	1	1,398	0.07%
2023/12/05	0	0.00	2	20.80	20.80	-2	1,386	-0.14%
2023/12/01	1	20.50	5	20.62	20.50	-4	1,332	-0.30%
2023/11/30	4	20.40	3	20.48	20.45	1	1,326	0.08%
2023/11/28	0	0.00	1	20.30	20.35	-1	1,319	-0.08%
2023/11/27	0	0.00	2	20.33	20.10	-2	1,317	-0.15%
2023/11/24	0	0.00	1	20.10	20.15	-1	1,308	-0.08%
2023/11/23	0	0.00	1	20.20	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	19.90	19.80	-1	1,269	-0.08%
2023/11/17	1	19.75	0	0.00	19.60	1	1,262	0.08%
2023/11/14	1	19.40	0	0.00	19.35	1	1,244	0.08%
2023/11/13	1	19.25	0	0.00	19.25	1	1,251	0.08%
2023/11/10	1	19.50	0	0.00	19.35	1	1,256	0.08%
2023/11/09	0	0.00	1	19.55	19.60	-1	1,255	-0.08%
2023/11/03	0	0.00	1	19.80	19.80	-1	1,340	-0.07%
2023/11/02	1	19.50	0	0.00	19.45	1	1,344	0.07%
2023/11/01	0	0.00	2	19.23	19.30	-2	1,369	-0.15%
2023/10/31	1	19.50	0	0.00	19.25	1	1,383	0.07%
2023/10/30	0	0.00	5	19.61	19.55	-5	1,431	-0.35%
2023/10/27	2	19.70	0	0.00	19.70	2	1,445	0.14%
2023/10/26	14	20.09	15	19.76	19.65	-1	1,465	-0.07%
2023/10/25	2	20.00	10	20.08	20.10	-8	1,468	-0.54%
2023/10/24	28	19.86	15	19.62	19.75	13	1,470	0.89%
2023/10/23	67	20.43	58	20.38	20.00	9	1,406	0.64%
2023/10/20	7	19.44	3	19.25	19.50	4	1,172	0.34%
2023/10/19	7	19.59	1	19.65	19.50	6	1,184	0.51%
2023/10/18	1	19.05	0	0.00	18.70	1	1,167	0.09%
2023/10/12	0	0.00	1	19.30	19.30	-1	1,935	-0.05%
2023/10/05	1	19.10	0	0.00	19.05	1	1,982	0.05%
2023/10/04	0.1	19.05	0	0.00	18.95	0.1	2,016	0.00%
2023/10/02	3	19.33	0	0.00	19.20	3	2,164	0.14%
2023/09/28	1	19.75	0	0.00	19.35	1	2,207	0.05%
2023/09/27	0	19.80	0	0.00	19.80	0	2,212	0.00%
2023/09/20	0	0.00	1	19.50	19.50	-1	2,408	-0.04%
2023/09/18	0	0.00	4	19.70	19.85	-4	2,716	-0.15%
2023/09/14	0	19.70	0	0.00	19.80	0	2,762	0.00%
2023/09/13	0	0.00	1	19.80	19.75	-1	2,775	-0.04%
2023/09/07	0	0.00	1	19.90	19.60	-1	2,892	-0.03%
2023/09/06	0	0.00	10	19.95	19.85	-10	2,921	-0.34%
2023/09/05	0	0.00	3	19.85	19.95	-3	2,956	-0.10%
2023/09/04	1	19.70	0	0.00	19.70	1	2,982	0.03%
2023/09/01	5	19.70	7	19.60	19.65	-2	3,023	-0.07%
2023/08/30	5	19.35	0	0.00	19.40	5	3,573	0.14%
2023/08/28	1	19.10	0	0.00	19.20	1	3,701	0.03%
2023/08/25	0	0.00	1	19.30	19.30	-1	3,705	-0.03%
2023/08/15	6	19.10	0	0.00	19.10	6	4,037	0.15%
2023/08/09	0	0.00	6	20.18	20.15	-6	4,166	-0.14%
2023/08/08	0	0.00	3	20.65	20.50	-3	4,162	-0.07%
2023/08/07	12	20.73	0	0.00	20.75	12	4,220	0.28%
2023/08/04	13	21.12	8	20.90	20.90	5	4,222	0.12%
2023/08/02	1	21.15	0	0.00	20.95	1	4,296	0.02%
2023/08/01	1	20.95	0	0.00	20.90	1	4,310	0.02%
2023/07/31	22	21.41	1	21.35	21.15	21	4,372	0.48%
2023/07/27	2	21.58	1	21.55	21.45	1	4,662	0.02%
2023/07/26	10	21.00	0	0.00	20.75	10	4,836	0.21%
2023/07/21	8	21.54	4	21.55	21.55	4	7,246	0.06%
2023/07/19	0	0.00	9	20.91	20.95	-9	7,618	-0.12%
2023/07/18	28	22.58	27	22.34	21.50	1	7,821	0.01%
2023/07/17	1	22.15	12	21.63	21.90	-11	7,546	-0.15%
2023/07/10	1	21.30	1	21.05	20.80	0	7,266	0.00%
2023/07/07	9	21.05	1	20.75	20.65	8	7,163	0.11%
2023/07/06	8	21.73	1	21.60	21.55	7	7,114	0.10%
2023/07/05	3	21.70	0	0.00	21.50	3	7,064	0.04%
2023/07/04	5	21.90	0	0.00	21.65	5	7,046	0.07%
2023/07/03	1	21.95	11.1	21.98	21.95	-10.1	7,015	-0.14%
2023/06/30	9	21.50	3	21.70	21.80	6	6,959	0.09%
2023/06/29	4	21.61	0	0.00	21.50	4	6,929	0.06%
2023/06/28	4	21.81	6	21.89	21.85	-2	6,861	-0.03%
2023/06/27	16	21.93	10	21.87	21.50	6	6,808	0.09%
2023/06/26	3	21.51	28	21.66	21.40	-25	6,616	-0.38%
2023/06/21	5	21.35	7	21.10	21.05	-2	6,495	-0.03%
2023/06/20	0	0.00	2	20.95	20.90	-2	6,447	-0.03%
2023/06/19	0	0.00	2	20.78	20.75	-2	6,433	-0.03%
2023/06/16	1	20.85	4	21.08	20.70	-3	6,415	-0.05%
2023/06/15	0	0.00	3	20.62	20.60	-3	6,362	-0.05%
2023/06/14	0	20.95	3.8	20.92	20.80	-3.8	6,343	-0.06%
2023/06/13	0	0.00	4	20.87	20.80	-4	6,323	-0.06%
2023/06/12	1	21.10	1	20.80	20.80	0	6,304	0.00%
2023/06/09	2	21.30	0	0.00	21.25	2	6,278	0.03%
2023/06/08	9	21.33	0.8	21.21	21.20	8.2	6,247	0.13%
2023/06/07	0	0.00	3	21.52	21.50	-3	6,224	-0.05%
2023/06/06	31.1	21.73	0	0.00	21.55	31.1	6,190	0.50%
2023/06/05	42	22.08	77.8	22.12	22.15	-35.8	6,085	-0.59%
2023/06/02	0	0.00	7	20.70	20.80	-7	5,651	-0.12%
2023/06/01	30.4	20.76	0	0.00	20.60	30.4	5,615	0.54%
2023/05/31	7	20.15	0	20.20	20.15	7	5,545	0.13%
2023/05/29	1	20.20	0	0.00	20.20	1	5,527	0.02%
2023/05/26	13	20.27	2	20.20	20.05	11	5,521	0.20%
2023/05/25	2	20.65	0	0.00	20.55	2	5,486	0.04%
2023/05/24	4	20.45	10	20.45	20.55	-6	5,462	-0.11%
2023/05/22	26	20.55	25	20.45	20.60	1	5,436	0.02%
2023/05/19	22	21.05	41	21.14	20.65	-19	5,408	-0.35%
2023/05/18	22	20.45	0	0.00	20.45	22	5,210	0.42%
2023/05/17	2	20.50	2	20.45	20.45	0	5,186	0.00%
2023/05/16	1	20.75	1	20.65	20.55	0	5,147	0.00%
2023/05/15	2	20.05	0	0.00	20.05	2	5,026	0.04%
2023/05/12	5	20.06	2	20.10	20.15	3	5,019	0.06%
2023/05/11	5	20.06	2	20.10	20.00	3	5,000	0.06%
2023/05/10	9	20.77	0.1	20.80	20.80	8.9	4,927	0.18%
2023/05/09	6	21.07	7	20.86	20.75	-1	4,903	-0.02%
2023/05/08	17	21.30	0	0.00	21.40	17	4,817	0.35%
2023/05/05	5	21.58	4	21.68	21.50	1	4,753	0.02%
2023/05/04	17	21.97	8	22.02	21.80	9	4,692	0.19%
2023/05/03	26	22.08	5	22.19	21.75	21	4,578	0.46%
2023/05/02	20	22.19	10	22.42	22.40	10	4,374	0.23%
2023/04/28	10	22.07	8	22.04	21.90	2	4,148	0.05%
2023/04/27	84	22.97	53.1	23.05	22.60	31	3,785	0.82%
2023/04/26	16	20.09	27	21.37	22.10	-11	2,108	-0.52%
2023/04/25	12	20.34	14	20.10	20.10	-2	1,652	-0.12%
2023/04/24	40	20.64	29	20.59	20.80	11	1,462	0.75%
2023/04/21	7	20.22	16	19.93	19.85	-9	1,154	-0.78%
2023/04/20	25	19.40	24	20.03	19.35	1	877	0.11%
2023/04/19	21	19.16	1	19.30	19.05	20	765	2.61%
2023/04/18	3	19.15	4	19.25	19.10	-1	736	-0.14%
2023/04/14	6	18.98	0	0.00	18.95	6	699	0.86%
2023/04/13	6	18.90	0	0.00	18.95	6	694	0.86%
2023/04/12	3	19.00	0	0.00	19.00	3	696	0.43%
2023/03/31	6	18.80	0	0.00	18.80	6	845	0.71%
2023/03/30	6	18.75	0	0.00	18.75	6	857	0.70%
2023/03/29	2	18.70	0	0.00	18.75	2	866	0.23%
2023/03/28	3	18.92	1	18.90	18.80	2	901	0.22%
2023/03/27	0	0.00	8	18.65	18.60	-8	902	-0.89%
2023/03/24	3	18.70	0	0.00	18.70	3	928	0.32%
2023/03/22	2	18.60	0	0.00	18.60	2	1,188	0.17%
2023/03/20	0	0.00	1	18.40	18.35	-1	1,320	-0.08%
2023/03/17	5	18.35	0	0.00	18.35	5	1,323	0.38%
2023/03/15	4	18.63	0	0.00	18.50	4	1,331	0.30%
2023/03/09	0	0.00	1	19.20	19.25	-1	1,460	-0.07%
2023/03/07	8	19.30	0	0.00	19.20	8	1,645	0.49%
2023/03/06	0	0.00	0.1	19.10	19.15	-0.1	1,628	0.00%
2023/03/03	3	18.95	1	19.00	19.00	2	1,611	0.12%
2023/02/20	0	0.00	50	19.05	19.10	-50	1,608	-3.11%
2023/02/15	0.1	18.80	0	0.00	18.70	0.1	1,614	0.00%
2023/02/10	1	18.75	0	0.00	18.70	1	1,627	0.06%
2023/02/08	0	0.00	1	19.25	19.15	-1	1,624	-0.06%
2023/02/02	0	0.00	0.1	19.10	19.20	-0.1	1,601	-0.01%
2023/01/31	0	0.00	2	18.98	19.00	-2	1,581	-0.13%
2023/01/17	3	18.35	0	0.00	18.30	3	1,563	0.19%
2023/01/13	2	18.35	0	0.00	18.35	2	1,581	0.13%
2023/01/11	5	18.50	4	18.50	18.45	1	1,609	0.06%
2023/01/09	3	18.55	0	0.00	18.55	3	1,616	0.19%
2023/01/06	0	0.00	2	18.45	18.45	-2	1,624	-0.12%
2023/01/05	0	0.00	4	18.45	18.45	-4	1,647	-0.24%
2023/01/03	0	0.00	5	18.40	18.40	-5	1,669	-0.30%
2022/12/30	3	18.55	0	0.00	18.50	3	1,671	0.18%
2022/12/28	1	18.70	0	0.00	18.70	1	1,667	0.06%
2022/12/26	6	19.23	2	19.40	19.20	4	1,635	0.24%
2022/12/23	2	18.30	2	18.43	18.40	0	1,540	0.00%
2022/12/22	5	18.40	0	0.00	18.60	5	1,543	0.32%
2022/12/21	8	18.38	0	0.00	18.40	8	1,554	0.51%
2022/12/20	5	18.99	0	0.00	18.35	5	1,551	0.32%
2022/12/16	56	19.29	3	19.35	19.25	53	1,538	3.44%
2022/12/15	3	19.60	4	19.64	19.60	-1	1,522	-0.07%
2022/12/14	23	20.18	25	19.98	19.95	-2	1,481	-0.13%
2022/12/13	11	19.47	3.1	19.40	19.55	8	1,270	0.63%
2022/12/09	2	18.65	2	18.50	18.45	0	1,152	0.00%
2022/12/08	4	18.34	4	18.50	18.50	0	1,151	0.00%
2022/12/07	3	18.35	1	18.35	18.30	2	1,147	0.17%
2022/12/06	10	18.63	1	18.70	18.40	9	1,140	0.79%
2022/12/05	20	18.90	3	18.82	18.80	17	1,132	1.50%
2022/12/02	10	18.72	2	18.85	18.90	8	1,119	0.71%
2022/12/01	11	19.25	0	19.05	18.90	11	1,103	1.00%
2022/11/30	39	19.27	36.1	19.34	19.10	2.9	1,008	0.29%
2022/11/28	3	17.70	0	0.00	17.95	3	814	0.37%
2022/11/25	20	17.95	0	0.00	17.90	20	822	2.43%
2022/11/24	0	0.00	7	18.10	18.05	-7	837	-0.84%
2022/11/23	15	17.83	0	0.00	17.95	15	842	1.78%
2022/11/22	6	17.78	0	0.00	17.75	6	854	0.70%
2022/11/21	3	17.75	0	0.00	17.85	3	882	0.34%
2022/11/18	15	17.87	0	0.00	17.70	15	907	1.65%
2022/11/17	9	18.00	0	0.00	18.00	9	965	0.93%
2022/11/16	15	17.96	1	17.90	17.90	14	1,128	1.24%
2022/11/15	15	18.03	0	0.00	18.20	15	1,161	1.29%
2022/11/14	4	18.18	4	18.20	18.15	0	1,211	0.00%
2022/11/11	13	17.74	0	0.00	17.80	13	1,219	1.07%
2022/11/10	17	17.64	0	0.00	17.55	17	1,238	1.37%
2022/11/09	2	17.80	1.1	17.99	17.80	0.9	1,253	0.07%
2022/11/08	3	17.60	0	0.00	17.60	3	1,272	0.24%
2022/11/07	0	0.00	1	17.55	17.75	-1	1,295	-0.08%
2022/11/04	6	17.30	0	0.00	17.50	6	1,310	0.46%
2022/11/03	11	17.44	0	0.00	17.40	11	1,341	0.82%
2022/11/02	3	17.50	0	0.00	17.65	3	1,360	0.22%
2022/10/31	10	17.27	0	0.00	17.35	10	1,392	0.72%
2022/10/28	11	17.31	4	17.29	17.20	7	1,414	0.49%
2022/10/26	3	16.95	0	0.00	16.95	3	1,490	0.20%
2022/10/25	21	16.95	0	0.00	16.85	21	1,584	1.33%
2022/10/24	15	17.07	0	0.00	17.05	15	1,605	0.93%
2022/10/21	5	17.07	0	0.00	16.90	5	1,619	0.31%
2022/10/19	0	0.00	2	17.35	17.15	-2	1,615	-0.12%
2022/10/17	0	0.00	1	16.80	16.85	-1	1,890	-0.05%
2022/10/14	0	0.00	2.1	17.23	17.20	-2.1	1,915	-0.11%
2022/10/13	1	17.00	0.1	16.70	16.40	0.9	1,938	0.05%
2022/10/11	2.1	17.30	0	0.00	17.30	2.1	2,017	0.10%
2022/10/07	1	18.35	0	0.00	18.15	1	2,006	0.05%
2022/10/06	1	18.55	1	18.35	18.35	0	2,014	0.00%
2022/10/05	0	0.00	1	18.50	18.45	-1	2,051	-0.05%
2022/10/03	3	18.13	2	18.05	18.10	1	2,103	0.05%
2022/09/30	1	17.85	0	0.00	18.10	1	2,123	0.05%
2022/09/29	27	18.26	0	0.00	18.20	27	2,148	1.26%
2022/09/28	1	18.70	0	0.00	17.80	1	2,210	0.05%
2022/09/27	0	0.00	3	18.52	18.70	-3	2,224	-0.13%
2022/09/26	2	18.50	22	18.45	18.35	-20	2,241	-0.89%
2022/09/23	0	0.00	3	19.50	19.20	-3	2,256	-0.13%
2022/09/22	3	19.35	0	0.00	19.55	3	2,284	0.13%
2022/09/19	22	19.85	0	0.00	19.60	22	2,300	0.96%
2022/09/16	2	20.33	2	20.05	20.05	0	2,303	0.00%
2022/09/15	3	20.48	21	20.55	20.35	-18	2,326	-0.77%
2022/09/14	18	20.25	0	0.00	20.25	18	2,340	0.77%
2022/09/13	0	0.00	25	20.60	20.50	-25	2,366	-1.06%
2022/09/12	12	20.32	1	20.45	20.40	11	2,404	0.46%
2022/09/08	0	0.00	1	19.90	20.10	-1	2,427	-0.04%
2022/09/07	4	19.81	4	19.65	19.70	0	2,450	0.00%
2022/09/06	1	19.80	1	19.80	19.95	0	2,471	0.00%
2022/09/05	15	20.25	1	20.20	20.15	14	2,483	0.56%
2022/09/02	6	20.76	6	20.50	20.50	0	2,509	0.00%
2022/09/01	0	0.00	3	20.78	20.75	-3	2,513	-0.12%
2022/08/31	0	0.00	8	20.96	21.15	-8	2,513	-0.32%
2022/08/30	7	20.79	8	20.86	20.90	-1	2,528	-0.04%
2022/08/29	5	20.65	2	20.65	20.65	3	2,559	0.12%
2022/08/26	7	21.41	5	21.30	21.30	2	2,599	0.08%
2022/08/25	5	21.22	16	21.22	21.30	-11	2,845	-0.39%
2022/08/24	10	21.00	6	20.95	21.00	4	2,846	0.14%
2022/08/23	20	20.91	0	0.00	20.65	20	2,804	0.71%
2022/08/22	5	21.01	3	21.10	21.25	2	2,676	0.07%
2022/08/19	1	21.00	0	0.00	20.90	1	2,646	0.04%
2022/08/18	0	0.00	6.5	20.80	20.80	-6.5	2,602	-0.25%
2022/08/16	0	0.00	2	20.70	20.55	-2	2,595	-0.08%
2022/08/15	0	0.00	25.2	20.50	20.60	-25.2	2,616	-0.96%
2022/08/12	1	20.25	1	20.35	20.30	0	2,612	0.00%
2022/08/11	0	0.00	2	20.30	20.25	-2	2,608	-0.08%
2022/08/10	25	19.90	13.3	19.99	20.00	11.7	2,620	0.45%
2022/08/09	2	19.75	0	0.00	19.60	2	2,614	0.08%
2022/08/08	0	0.00	5	19.40	19.65	-5	2,627	-0.19%
2022/08/05	1	19.45	0	0.00	19.60	1	2,642	0.04%
2022/08/04	1	19.10	0	0.00	19.15	1	2,653	0.04%
2022/08/03	5	19.56	7	19.44	19.40	-2	2,658	-0.08%
2022/08/02	7	19.54	5	19.50	19.55	2	2,694	0.07%
2022/08/01	6	20.44	3	20.37	20.35	3	2,659	0.11%
2022/07/29	0	0.00	1	19.80	19.95	-1	2,599	-0.04%
2022/07/28	0	0.00	0	19.75	19.50	0	2,659	0.00%
2022/07/26	0	19.55	0	0.00	19.40	0	2,714	0.00%
2022/07/25	3	19.78	1	19.80	19.70	2	2,734	0.07%
2022/07/22	19	20.74	8	20.89	20.60	11	2,787	0.39%
2022/07/21	0	19.70	3	19.95	20.00	-3	2,674	-0.11%
2022/07/20	0	19.75	0	0.00	19.55	0	2,707	0.00%
2022/07/19	15	19.53	2	19.45	19.45	13	2,768	0.47%
2022/07/18	1	19.30	1	19.40	19.30	0	2,751	0.00%
2022/07/13	0	0.00	1	18.80	18.85	-1	3,067	-0.03%
2022/07/12	3	18.12	0	0.00	17.90	3	3,079	0.10%
2022/07/11	2	19.20	0	0.00	19.00	2	3,127	0.06%
2022/07/07	0	0.00	4	18.90	19.10	-4	3,178	-0.13%
2022/07/06	4.2	18.79	2	18.80	18.40	2.2	3,242	0.07%
2022/07/01	4	18.96	4	18.71	18.70	0	3,588	0.00%
2022/06/27	2	20.90	3	20.92	20.90	-1	3,910	-0.03%
2022/06/24	0	0.00	1	20.70	20.50	-1	4,159	-0.02%
2022/06/23	2	20.00	5	20.15	20.25	-3	4,418	-0.07%
2022/06/22	1	20.85	1	20.25	20.10	0	5,224	0.00%
2022/06/21	0	0.00	1	21.00	21.10	-1	5,796	-0.02%
2022/06/20	2	20.40	7	20.46	20.25	-5	6,139	-0.08%
2022/06/17	3	21.17	2	21.25	21.15	1	6,424	0.02%
2022/06/16	0	0.00	2	21.55	21.50	-2	6,472	-0.03%
2022/06/15	2	22.85	0	0.00	22.40	2	6,615	0.03%
2022/06/13	3	22.98	3	22.75	22.75	0	6,744	0.00%
2022/06/10	0	0.00	3	23.25	23.40	-3	6,821	-0.04%
2022/06/09	6	23.43	7	23.40	23.45	-1	6,955	-0.01%
2022/06/08	4	23.38	2	23.35	23.40	2	7,232	0.03%
2022/06/07	7	23.29	6	23.07	23.10	1	7,311	0.01%
2022/06/06	7	23.72	6	23.58	23.60	1	7,311	0.01%
2022/06/02	8	24.54	25	24.93	24.30	-17	7,319	-0.23%
2022/06/01	2	23.90	3	24.17	24.00	-1	7,129	-0.01%
2022/05/31	0	0.00	2	24.03	23.95	-2	7,160	-0.03%
2022/05/30	3	23.93	3	24.02	23.85	0	7,268	0.00%
2022/05/27	2	23.60	4	23.79	23.60	-2	7,317	-0.03%
2022/05/26	2	23.70	0	0.00	23.70	2	7,408	0.03%
2022/05/25	4	23.83	7	23.89	24.00	-3	7,476	-0.04%
2022/05/24	5	23.71	2	23.85	23.65	3	7,528	0.04%
2022/05/23	2	23.65	3	23.77	23.65	-1	7,612	-0.01%
2022/05/20	0	0.00	3	23.75	23.70	-3	7,629	-0.04%
2022/05/18	2	23.45	3	23.63	23.60	-1	7,674	-0.01%
2022/05/17	1	23.20	1	23.20	23.35	0	7,720	0.00%
2022/05/16	0	0.00	2	22.98	23.05	-2	8,011	-0.02%
2022/05/13	0	0.00	1.9	22.30	22.70	-1.9	8,180	-0.02%
2022/05/12	3	22.72	55	22.04	21.90	-52	8,200	-0.63%
2022/05/11	3	22.77	3	22.98	22.95	0	8,231	0.00%
2022/05/10	0	0.00	4.1	22.48	22.85	-4.1	8,355	-0.05%
2022/05/09	0	0.00	2	22.55	22.60	-2	8,386	-0.02%
2022/05/06	1	23.45	3	23.37	23.45	-2	8,390	-0.02%
2022/05/05	2	23.70	0	0.00	23.40	2	8,392	0.02%
2022/05/04	5	23.02	4	23.16	23.25	1	8,354	0.01%
2022/05/03	4	22.73	5	22.88	22.85	-1	8,346	-0.01%
2022/04/29	6	22.85	4	22.80	22.80	2	8,387	0.02%
2022/04/28	4	22.80	2	22.60	22.55	2	8,415	0.02%
2022/04/27	0.2	21.50	24	21.41	22.10	-23.8	8,325	-0.29%
2022/04/26	0.2	22.80	2	22.75	22.70	-1.9	8,264	-0.02%
2022/04/25	3	23.07	0	0.00	23.35	3	8,237	0.04%
2022/04/22	3	24.60	3	24.15	24.20	0	8,198	0.00%
2022/04/20	0.1	24.50	0	0.00	24.45	0.1	8,274	0.00%
2022/04/19	11	25.14	3	25.55	24.75	8	8,284	0.10%
2022/04/18	17	24.59	1	24.65	24.55	16	8,188	0.20%
2022/04/15	6	24.65	3	24.40	24.40	3	8,249	0.04%
2022/04/14	22	25.05	2	25.00	25.00	20	9,015	0.22%
2022/04/13	0	0.00	8	25.03	25.00	-8	9,084	-0.09%
2022/04/12	3	25.05	2	25.10	25.10	1	9,256	0.01%
2022/04/11	3	26.05	7	25.88	25.65	-4	9,493	-0.04%
2022/04/08	5	25.98	7	25.76	26.05	-2	10,088	-0.02%
2022/04/07	5	25.07	0	0.00	24.80	5	10,332	0.05%
2022/04/06	4	25.56	8	25.65	25.65	-4	10,941	-0.04%
2022/04/01	5	25.93	5	25.85	25.85	0	11,144	0.00%
2022/03/31	4	26.26	1	26.50	26.00	3	11,160	0.03%
2022/03/30	11	26.45	0	0.00	26.20	11	11,143	0.10%
2022/03/29	11	26.97	10	26.96	27.20	1	11,060	0.01%
2022/03/28	9	26.87	8	26.72	26.95	1	11,150	0.01%
2022/03/25	51	27.68	37	27.53	26.75	14	11,835	0.12%
2022/03/24	7	27.13	45	27.16	27.05	-38	11,076	-0.34%
2022/03/23	29	26.27	16	26.14	25.85	13	10,557	0.12%
2022/03/22	11	25.39	29	25.38	25.35	-18	10,241	-0.18%
2022/03/21	0	0.00	11	24.79	24.45	-11	9,979	-0.11%
2022/03/18	15	24.70	20	24.83	24.60	-5	10,024	-0.05%
2022/03/17	16	24.35	11	24.26	24.25	5	9,972	0.05%
2022/03/16	1.1	23.46	1	23.80	23.55	0.1	9,952	0.00%
2022/03/15	5	24.07	6	23.92	23.95	-1	10,045	-0.01%
2022/03/14	18.1	24.56	57	24.44	24.55	-39	10,257	-0.38%
2022/03/11	31	25.09	5	25.07	25.15	26	10,231	0.25%
2022/03/10	3	26.45	2	26.13	26.45	1	10,033	0.01%
2022/03/08	2	25.20	2	25.68	24.95	0	10,234	0.00%
2022/03/07	1	25.55	0	0.00	25.40	1	10,483	0.01%
2022/03/04	3	26.42	0	0.00	26.45	3	10,959	0.03%
2022/03/03	2	26.53	13	26.77	26.65	-11	11,099	-0.10%
2022/03/02	0	0.00	3	26.37	26.55	-3	11,259	-0.03%
2022/03/01	1	26.25	1.1	26.39	26.40	-0.1	11,391	0.00%
2022/02/25	1	25.60	2	25.70	25.70	-1	11,904	-0.01%
2022/02/24	0	0.00	11	25.44	25.35	-11	13,175	-0.08%
2022/02/23	7	26.29	4.1	26.30	26.25	2.9	13,305	0.02%
2022/02/22	0	0.00	2	25.35	25.55	-2	13,413	-0.01%
2022/02/21	2	25.90	4	26.16	25.90	-2	13,543	-0.01%
2022/02/18	6	25.88	0	0.00	26.05	6	13,886	0.04%
2022/02/17	0	0.00	9	25.88	25.90	-9	14,364	-0.06%
2022/02/16	16	26.47	5	26.00	26.00	11	14,795	0.07%
2022/02/15	12	25.67	7	25.99	26.00	5	15,392	0.03%
2022/02/11	1	25.30	1	25.30	25.40	0	22,476	0.00%
2022/02/10	1	25.50	9	25.78	25.80	-8	24,624	-0.03%
2022/02/09	5	25.54	2	25.30	25.20	3	28,031	0.01%
2022/02/08	1	24.70	6	24.88	24.95	-5	29,989	-0.02%
2022/02/07	2	24.02	1	23.85	24.45	1	31,804	0.00%
2022/01/26	0.1	23.55	0	0.00	23.55	0.1	31,959	0.00%
2022/01/25	0	23.80	3	23.80	23.50	-3	32,328	-0.01%
2022/01/24	1	23.60	1	23.50	24.00	0	32,710	0.00%
2022/01/21	0	0.00	7	24.14	24.10	-7	33,228	-0.02%
2022/01/20	5	24.75	2	24.80	24.80	3	33,609	0.01%
2022/01/19	3	24.82	0	0.00	24.70	3	34,239	0.01%
2022/01/18	3	25.20	1	24.95	24.90	2	34,890	0.01%
2022/01/17	1	24.95	1	25.10	25.10	0	35,774	0.00%
2022/01/14	3	25.15	29	24.72	24.60	-26	36,365	-0.07%
2022/01/13	4	25.66	4	25.60	25.60	0	36,954	0.00%
2022/01/12	2	25.65	0	0.00	25.70	2	37,733	0.01%
2022/01/11	7	26.00	2	26.28	25.85	5	39,278	0.01%
2022/01/10	8	26.47	2	26.60	26.55	6	41,107	0.01%
2022/01/07	108.1	27.61	79	27.35	26.80	29.1	42,968	0.07%	大買/
2022/01/06	17.1	27.18	10	26.70	26.90	7.1	47,351	0.01%
2022/01/05	14.1	27.11	58	27.04	27.05	-43.9	50,667	-0.09%
2022/01/04	64	27.78	29	27.81	27.80	35	51,347	0.07%
2022/01/03	43.1	27.93	84	28.25	28.40	-41	51,813	-0.08%
2021/12/30	35.1	27.65	23	27.51	27.25	12.1	53,391	0.02%
2021/12/29	77	27.89	53	27.53	27.80	24	55,223	0.04%
2021/12/28	29	26.79	21	26.70	26.45	8	55,862	0.01%
2021/12/27	3	26.07	5	26.10	26.10	-2	56,202	0.00%
2021/12/24	6	26.38	87	26.31	26.20	-81	56,794	-0.14%
2021/12/23	7	26.54	14	26.44	26.25	-7	57,389	-0.01%
2021/12/22	42	26.96	32	26.77	26.55	10	58,185	0.02%
2021/12/21	130	27.57	105	27.36	26.95	25	58,736	0.04%	大買/大賣/
2021/12/17	1	25.70	2	26.25	25.85	-1	60,496	0.00%
2021/12/16	0	0.00	11	26.00	25.90	-11	63,107	-0.02%
2021/12/15	1	25.95	3	25.98	26.00	-2	66,271	0.00%
2021/12/14	0	0.00	6	25.95	25.75	-6	68,540	-0.01%
2021/12/13	2	26.50	3	26.33	26.20	-1	74,535	0.00%
2021/12/10	15	26.64	3	26.67	26.70	12	79,396	0.02%
2021/12/09	14	26.95	4	26.84	26.90	10	82,430	0.01%
2021/12/08	27	27.24	18	27.06	27.00	9	83,166	0.01%
2021/12/07	1	26.40	5	26.35	26.20	-4	83,195	0.00%
2021/12/06	6	26.17	5	26.21	26.25	1	83,431	0.00%
2021/12/03	3	26.25	29	26.31	26.15	-26	83,413	-0.03%
2021/12/02	5.1	26.65	2.4	25.97	25.95	2.8	83,574	0.00%
2021/12/01	14	26.36	14	26.49	26.45	0	83,541	0.00%
2021/11/30	34.3	27.28	40	27.24	25.65	-5.7	83,240	-0.01%
2021/11/29	23	25.95	32	25.82	26.25	-9	82,696	-0.01%
2021/11/26	8.1	27.09	120	26.39	26.25	-111.9	82,512	-0.14%	大賣/鉅額交易
2021/11/25	9	27.61	17	27.60	27.50	-8	82,250	-0.01%
2021/11/24	48.8	27.95	41	27.92	27.55	7.8	82,039	0.01%
2021/11/23	229	28.67	198	28.97	27.50	31	81,430	0.04%	大買/大賣/
2021/11/22	19	27.23	13	27.44	27.40	6	80,087	0.01%
2021/11/19	19	27.55	10	27.84	27.45	9	79,897	0.01%
2021/11/18	24.1	27.77	5	27.85	27.55	19.1	79,704	0.02%
2021/11/17	9	27.99	13	28.02	28.10	-4	79,529	-0.01%
2021/11/16	26.1	28.09	109	27.92	27.60	-82.9	79,154	-0.10%	大賣/
2021/11/15	61.2	28.08	53	28.18	28.05	8.2	78,644	0.01%
2021/11/12	135.2	28.48	38	28.34	28.00	97.2	78,156	0.12%	大買/
2021/11/11	588.2	29.22	619	29.35	28.50	-30.8	77,269	-0.04%	大買/大賣/
2021/11/10	1,661.3	30.47	1,650.1	30.43	29.40	11.2	75,210	0.01%	大買/大賣/
2021/11/09	159.1	29.26	230.3	29.55	30.25	-71.2	70,014	-0.10%	大買/大賣/
2021/11/08	354.2	29.65	174.1	29.53	27.50	180.2	67,813	0.27%	大買/大賣/鉅額交易
2021/11/05	114	27.85	201.1	28.53	29.35	-87.1	64,287	-0.14%	大買/大賣/
2021/11/04	152	26.86	270	27.07	26.70	-118	62,279	-0.19%	大買/大賣/鉅額交易
2021/11/03	42	25.43	13	25.37	25.50	29	60,492	0.05%
2021/11/02	31	25.67	12	25.26	25.15	19	60,320	0.03%
2021/11/01	30	25.81	41	25.75	25.90	-11	59,938	-0.02%
2021/10/29	88	25.82	54	26.27	25.55	34	59,519	0.06%
2021/10/28	80	26.04	42	26.04	25.75	38	58,959	0.06%
2021/10/27	20	26.38	29	26.50	26.70	-9	58,539	-0.02%
2021/10/26	41	26.29	18	26.13	25.70	23	57,946	0.04%
2021/10/25	54.1	25.90	132	26.42	26.55	-78	57,313	-0.14%	大賣/
2021/10/22	111	25.86	132	25.11	25.00	-21	56,587	-0.04%	大買/大賣/
2021/10/21	41	26.14	69	26.23	26.40	-28	56,060	-0.05%
2021/10/20	54	26.34	51	26.60	26.55	3	55,710	0.01%
2021/10/19	240	26.41	145	26.40	26.50	95	54,907	0.17%	大買/大賣/
2021/10/18	124	26.91	128.6	26.95	27.05	-4.6	53,352	-0.01%	大買/大賣/
2021/10/15	522	25.49	537	25.50	26.50	-15	51,471	-0.03%	大買/大賣/
2021/10/14	1,817.6	27.10	1,789	27.04	25.05	28.6	49,597	0.06%	大買/大賣/
2021/10/13	239	26.71	179	26.89	26.75	60	44,426	0.14%	大買/大賣/
2021/10/12	91	25.68	105.1	25.67	25.85	-14.1	41,091	-0.03%	大賣/
2021/10/08	62	25.79	70	25.96	25.30	-8	40,340	-0.02%
2021/10/07	218.1	25.93	206	26.00	26.00	12.1	40,104	0.03%	大買/大賣/
2021/10/06	240	25.69	273	25.96	26.00	-33	37,875	-0.09%	大買/大賣/
2021/10/05	120	24.80	114	24.83	24.75	6	35,699	0.02%	大買/大賣/
2021/10/04	22	25.38	6	24.43	24.00	16	34,529	0.05%
2021/10/01	59	24.91	84	24.50	25.00	-25	34,112	-0.07%
2021/09/30	24	25.26	42	25.35	25.65	-18	33,557	-0.05%
2021/09/29	141	25.40	118	25.44	25.10	23	32,948	0.07%	大買/大賣/
2021/09/28	72	25.58	32	25.43	25.35	40	32,255	0.12%
2021/09/27	102	26.55	89	26.73	26.70	13	31,714	0.04%	大買/
2021/09/24	112.4	26.45	93.3	26.53	25.55	19.1	30,695	0.06%	大買/
2021/09/23	235.1	26.85	197.9	26.79	26.80	37.2	29,504	0.13%	大買/大賣/
2021/09/22	196	25.77	346.6	25.96	26.65	-150.6	26,859	-0.56%	大買/大賣/鉅額交易
2021/09/17	85.2	25.43	149.1	25.38	24.70	-63.9	23,829	-0.27%	大賣/
2021/09/16	533.3	27.31	435.1	27.27	26.55	98.2	21,531	0.46%	大買/大賣/
2021/09/15	383	26.25	363.6	26.49	27.30	19.4	15,463	0.13%	大買/大賣/
2021/09/14	1,286	23.63	1,297.1	23.12	24.85	-11.1	10,511	-0.11%	大買/大賣/
2021/09/13	13	21.76	60.1	22.14	22.60	-47.1	7,434	-0.63%
2021/09/10	73	20.43	22	20.54	20.55	51	6,594	0.77%
2021/09/09	12	19.42	49	20.58	20.70	-37	6,283	-0.59%
2021/09/08	15	19.40	10	19.45	19.45	5	5,972	0.08%
2021/09/07	48	19.43	89	19.39	19.90	-41	6,122	-0.67%
2021/09/06	57	19.85	20	19.47	19.65	37	5,939	0.62%
2021/09/03	0	0.00	2	18.80	18.80	-2	5,926	-0.03%
2021/09/02	3	18.80	0	0.00	18.65	3	5,944	0.05%
2021/09/01	5	18.90	3	18.95	18.90	2	5,991	0.03%
2021/08/27	1	18.60	0	0.00	18.50	1	6,672	0.01%
2021/08/26	2	18.50	0	0.00	18.45	2	6,848	0.03%
2021/08/23	10	18.10	0	0.00	18.15	10	7,177	0.14%
2021/08/20	10	17.75	0	0.00	17.70	10	7,332	0.14%
2021/08/18	6	17.98	1	18.40	18.45	5	8,091	0.06%
2021/08/17	2	18.43	0	0.00	18.00	2	8,111	0.02%
2021/08/16	6	18.01	1	18.00	18.00	5	8,118	0.06%
2021/08/13	5	18.25	1	18.20	18.00	4	8,286	0.05%
2021/08/12	6	18.54	0	0.00	18.55	6	8,302	0.07%
2021/08/11	0	0.00	1	18.55	18.55	-1	8,360	-0.01%
2021/08/10	1	18.85	0	0.00	18.90	1	8,470	0.01%
2021/08/09	0	0.00	7	18.96	18.85	-7	8,739	-0.08%
2021/08/06	10	19.35	0	0.00	19.30	10	8,736	0.11%
2021/08/05	13	19.33	0	0.00	19.35	13	8,800	0.15%
2021/08/04	30	19.48	0	0.00	19.50	30	9,099	0.33%
2021/08/03	25	19.50	13	19.56	19.50	12	9,144	0.13%
2021/08/02	28	19.46	13	19.49	19.70	15	9,165	0.16%
2021/07/30	45	19.69	3	19.55	19.50	42	9,171	0.46%
2021/07/29	6	19.83	23	20.03	20.00	-17	9,169	-0.19%
2021/07/28	36	19.92	35	20.17	19.90	1	9,218	0.01%
2021/07/27	39	19.60	14	20.31	19.70	25	9,429	0.27%
2021/07/26	13	20.54	124	20.08	20.20	-111	9,810	-1.13%	大賣/鉅額交易
2021/07/23	3	19.50	0	0.00	19.55	3	9,499	0.03%
2021/07/22	31	19.35	1	19.55	19.30	30	9,567	0.31%
2021/07/21	104	19.52	2	19.38	19.40	102	9,555	1.07%	大買/鉅額交易
2021/07/20	0	0.00	1	19.90	19.95	-1	9,521	-0.01%
2021/07/19	5	20.70	0.1	20.70	20.75	4.9	9,492	0.05%
2021/07/16	2	20.95	0	0.00	20.70	2	9,657	0.02%
2021/07/15	15	20.88	15	21.10	21.10	0	9,912	0.00%
2021/07/14	22	20.74	151	21.32	21.00	-129	10,310	-1.25%	大賣/鉅額交易
2021/07/13	9	20.44	0	0.00	20.05	9	9,941	0.09%
2021/07/12	10	20.65	20	20.23	20.15	-10	9,957	-0.10%
2021/07/09	3.1	21.02	0	0.00	20.60	3.1	10,059	0.03%
2021/07/08	60	20.60	8	20.83	20.65	52	10,556	0.49%
2021/07/07	21	20.61	1	20.20	20.25	20	11,101	0.18%
2021/07/06	0	0.00	5	20.30	20.30	-5	11,072	-0.05%
2021/07/05	3	20.30	52	20.63	20.50	-49	11,062	-0.44%
2021/07/02	32	20.56	6	20.68	20.00	26	10,961	0.24%
2021/07/01	7	20.24	62	20.43	20.70	-55	10,820	-0.51%
2021/06/30	30	19.58	2	19.78	19.75	28	10,440	0.27%
2021/06/29	10	19.20	11	19.26	19.20	-1	10,297	-0.01%
2021/06/28	1	19.85	8	19.55	19.50	-7	10,285	-0.07%
2021/06/23	18	18.89	0	0.00	18.90	18	10,064	0.18%
2021/06/21	10	18.60	2	18.70	18.60	8	10,192	0.08%
2021/06/18	10	19.10	7	19.16	19.10	3	10,237	0.03%
2021/06/17	60	19.27	10	19.25	19.25	50	10,263	0.49%
2021/06/16	16	19.57	62	20.00	19.40	-46	10,228	-0.45%
2021/06/15	2	19.30	6	19.56	19.55	-4	10,013	-0.04%
2021/06/11	10.1	19.88	70	19.95	19.40	-59.9	9,944	-0.60%
2021/06/10	0	0.00	1	19.30	19.15	-1	9,738	-0.01%
2021/06/09	0	0.00	3	19.35	19.10	-3	9,716	-0.03%
2021/06/08	27	19.66	35	19.64	19.45	-8	9,688	-0.08%
2021/06/07	93	20.28	26	20.04	20.25	67	9,559	0.70%
2021/06/04	9	19.89	12	19.51	19.40	-3	9,064	-0.03%
2021/06/03	4	19.76	22	19.71	19.75	-18	8,983	-0.20%
2021/06/02	8	19.49	15	19.67	19.45	-7	8,812	-0.08%
2021/05/31	0	0.00	1	19.25	19.00	-1	8,538	-0.01%
2021/05/28	30	19.39	1	19.30	19.20	29	8,458	0.34%
2021/05/27	32	19.60	24	19.41	19.60	8	8,307	0.10%
2021/05/26	0	0.00	15	18.59	19.05	-15	7,705	-0.19%
2021/05/25	0	0.00	7	18.05	17.75	-7	7,550	-0.09%
2021/05/24	5	17.65	13	17.74	17.75	-8	7,535	-0.11%
2021/05/21	18	17.98	5	17.80	17.80	13	7,538	0.17%
2021/05/20	2	17.53	10	17.85	17.25	-8	7,492	-0.11%
2021/05/19	10	17.30	3	17.35	17.30	7	7,612	0.09%
2021/05/18	7.6	17.49	0	0.00	17.70	7.6	7,560	0.10%
2021/05/17	43	16.86	1.5	18.33	18.35	41.5	7,424	0.56%
2021/05/14	65	17.06	5	16.70	16.85	60	7,130	0.84%
2021/05/13	22	17.09	16	16.91	17.05	6	7,073	0.08%
2021/05/12	2	18.53	100	18.79	17.55	-98	6,988	-1.40%
2021/05/11	0	0.00	1	17.95	18.00	-1	6,658	-0.02%
2021/05/10	1	18.95	0	0.00	18.90	1	6,592	0.02%
2021/05/06	25	18.57	0	0.00	18.20	25	6,530	0.38%
2021/05/05	50	18.60	1	18.90	18.35	49	6,467	0.76%
2021/05/04	33	19.01	35	19.13	18.90	-2	6,367	-0.03%
2021/05/03	13	20.07	134.3	20.06	21.00	-121.3	5,966	-2.03%	大賣/鉅額交易
2021/04/29	2	19.10	0	0.00	19.10	2	5,474	0.04%
2021/04/28	0	0.00	1	19.25	19.40	-1	5,431	-0.02%
2021/04/27	2	19.05	5	19.00	19.00	-3	5,363	-0.06%
2021/04/26	11	19.00	0	0.00	19.05	11	5,315	0.21%
2021/04/23	3	19.10	3	18.82	18.80	0	5,267	0.00%
2021/04/22	54	19.72	33	19.25	19.10	21	5,222	0.40%
2021/04/21	14	20.00	13	20.12	19.85	1	5,006	0.02%
2021/04/20	14	20.01	32	19.98	19.90	-18	4,670	-0.39%
2021/04/19	24	19.14	9	19.21	19.30	15	4,136	0.36%
2021/04/16	7	18.94	43	19.07	18.90	-36	3,951	-0.91%
2021/04/15	5	18.64	11	18.80	18.95	-6	3,828	-0.16%
2021/04/14	43	18.82	8	18.46	18.40	35	3,620	0.97%
2021/04/13	5	19.07	6	18.93	19.40	-1	3,009	-0.03%
2021/04/12	4	17.53	0	0.00	17.65	4	2,336	0.17%
2021/04/08	6	17.85	0	0.00	17.65	6	2,400	0.25%
2021/04/07	0	0.00	2	17.45	17.60	-2	2,343	-0.09%
2021/04/01	0	0.00	3	16.80	16.80	-3	2,177	-0.14%
2021/03/31	1	16.85	0	0.00	16.80	1	2,211	0.05%
2021/03/25	3	16.65	11	16.83	16.65	-8	2,216	-0.36%
2021/03/24	11	17.32	0	0.00	16.90	11	2,198	0.50%
2021/03/23	21	17.09	2	17.00	17.15	19	2,028	0.94%
2021/03/22	15	16.73	6	16.93	16.95	9	1,933	0.47%
2021/03/19	10	16.47	10	16.36	16.45	0	1,882	0.00%
2021/03/18	10	16.40	0	0.00	16.40	10	1,886	0.53%
2021/03/16	5	16.40	8	16.40	16.40	-3	1,939	-0.15%
2021/03/09	0.1	16.45	0	0.00	16.30	0.1	2,051	0.00%
2021/03/08	5	16.40	12	16.36	16.35	-7	2,057	-0.34%
2021/03/05	5	16.50	0	0.00	16.45	5	2,079	0.24%
2021/03/04	0	0.00	5	16.65	16.55	-5	2,151	-0.23%
2021/03/02	0.1	16.75	1	16.75	16.40	-0.9	2,173	-0.04%
2021/02/22	5	16.80	0	0.00	17.25	5	2,131	0.23%
2021/02/19	6	17.05	1	17.00	16.80	5	1,977	0.25%
2021/02/18	0.1	15.80	0	0.00	16.10	0.1	1,882	0.00%
2021/01/27	10	15.73	0.1	15.75	15.75	9.9	1,984	0.50%
2021/01/26	5	15.65	0	0.00	15.70	5	1,987	0.25%
2021/01/25	0.1	15.80	0	0.00	15.85	0.1	1,988	0.00%
2021/01/22	0	0.00	6	15.65	15.70	-6	2,013	-0.30%
2021/01/20	0.1	15.90	1	15.90	15.80	-0.9	2,033	-0.05%
2021/01/19	1	16.05	0	0.00	16.05	1	2,008	0.05%
2021/01/18	2	16.03	0	0.00	16.10	2	2,003	0.10%
2021/01/12	0	0.00	1	16.30	16.35	-1	1,981	-0.05%
2021/01/05	20	16.95	1	16.95	16.90	19	2,074	0.92%
2021/01/04	6	17.67	16	17.47	17.50	-10	2,032	-0.49%
2020/12/31	0	0.00	2	17.10	17.05	-2	1,867	-0.11%
2020/12/29	3	17.12	25	17.06	17.05	-22	1,767	-1.24%
2020/12/28	0	0.00	10	16.95	16.85	-10	1,712	-0.58%
2020/12/25	5	17.05	0	0.00	16.80	5	1,686	0.30%
2020/12/22	5	16.65	0	0.00	16.30	5	1,662	0.30%
2020/12/14	11	16.15	0	0.00	16.35	11	2,366	0.46%
2020/12/11	9	16.15	70	16.10	16.25	-61	2,403	-2.54%
2020/12/09	30	16.80	0	0.00	16.65	30	2,453	1.22%
2020/12/08	5	16.90	20.3	16.80	16.75	-15.3	2,458	-0.62%
2020/12/07	70	17.04	0	0.00	17.10	70	2,457	2.85%
2020/12/04	14	16.61	0	0.00	16.65	14	2,387	0.59%
2020/12/03	15	16.64	0.1	16.62	16.60	14.9	2,442	0.61%
2020/12/01	19	16.93	0	0.00	17.00	19	2,833	0.67%
2020/11/30	11	16.93	15	17.20	17.20	-4	2,819	-0.14%
2020/11/27	3	16.50	1	16.60	16.80	2	2,758	0.07%
2020/11/26	3	16.55	1	16.55	16.55	2	2,746	0.07%
2020/11/25	1	16.75	0	0.00	16.55	1	2,772	0.04%
2020/11/24	1.2	16.58	0	0.00	16.55	1.2	2,842	0.04%
2020/11/18	1	16.60	0	0.00	16.65	1	2,836	0.04%
2020/11/12	0	0.00	2	16.75	16.70	-2	2,854	-0.07%
2020/11/10	0	0.00	1	16.70	16.70	-1	2,880	-0.03%
2020/11/09	0	0.00	1	16.80	16.60	-1	2,871	-0.03%
2020/11/06	2.1	16.59	7	16.67	16.60	-4.9	2,876	-0.17%
2020/11/04	1	16.35	0	0.00	16.40	1	3,172	0.03%
2020/11/03	1	16.35	0	0.00	16.30	1	3,216	0.03%
2020/10/29	0	0.00	2	16.70	16.75	-2	3,387	-0.06%
2020/10/28	10	16.40	1	16.40	16.35	9	3,378	0.27%
2020/10/27	1	16.45	1	16.40	16.35	0	3,430	0.00%
2020/10/26	11	16.50	0	0.00	16.45	11	3,649	0.30%
2020/10/23	5	16.60	0	0.00	16.60	5	3,702	0.14%
2020/10/21	5	16.45	2	16.40	16.50	3	3,743	0.08%
2020/10/20	2	16.45	0	0.00	16.50	2	3,767	0.05%
2020/10/19	4	16.93	19	16.66	16.75	-15	3,780	-0.40%
2020/10/16	0	0.00	3	16.40	16.05	-3	3,693	-0.08%
2020/10/15	7	16.34	0	0.00	16.30	7	3,712	0.19%
2020/10/14	0	0.00	10	16.50	16.35	-10	3,749	-0.27%
2020/10/06	5	16.30	0	0.00	16.25	5	3,980	0.13%
2020/09/30	30	16.00	0	0.00	16.00	30	4,335	0.69%
2020/09/24	0	0.00	30	16.30	16.15	-30	5,549	-0.54%
2020/09/23	10	17.10	0	0.00	16.75	10	5,646	0.18%
2020/09/22	0	0.00	1	16.85	16.85	-1	5,564	-0.02%
2020/09/21	30	16.90	0	0.00	16.95	30	5,596	0.54%
2020/09/17	22.1	17.42	40	17.61	17.35	-17.9	5,609	-0.32%
2020/09/16	0	0.00	8	16.73	16.85	-8	5,152	-0.16%
2020/09/15	5	16.70	0	0.00	16.55	5	5,115	0.10%
2020/09/11	25	16.50	0	0.00	16.15	25	5,076	0.49%
2020/09/10	3	16.30	0	0.00	16.30	3	5,176	0.06%
2020/09/08	0	0.00	6	16.55	16.60	-6	5,279	-0.11%
2020/09/07	21	17.03	1	17.40	17.00	20	5,223	0.38%
2020/09/04	0	0.00	22	15.83	16.00	-22	4,822	-0.46%
2020/09/03	0	0.00	6	16.23	16.05	-6	4,812	-0.12%
2020/08/31	21	16.25	0	0.00	16.00	21	4,794	0.44%
2020/08/28	11	16.52	20	16.47	16.45	-9	4,761	-0.19%
2020/08/27	6	15.75	0	0.00	15.70	6	4,694	0.13%
2020/08/26	15	16.14	7	15.83	15.95	8	4,688	0.17%
2020/08/24	6	15.70	1	15.75	15.60	5	4,696	0.11%
2020/08/21	0	0.00	6	15.80	15.85	-6	4,696	-0.13%
2020/08/20	2	15.55	0	0.00	15.50	2	4,683	0.04%
2020/08/18	3	16.55	3	16.75	16.45	0	4,676	0.00%
2020/08/17	6	16.55	0	0.00	16.55	6	4,670	0.13%
2020/08/14	0	0.00	6	16.50	16.75	-6	4,651	-0.13%
2020/08/12	0	0.00	1	16.35	16.35	-1	4,591	-0.02%
2020/08/11	29	16.87	26	16.59	16.55	3	4,574	0.07%
2020/08/10	2	17.38	7	16.74	17.35	-5	4,510	-0.11%
2020/08/07	10	16.60	2	16.75	16.50	8	4,278	0.19%
2020/08/06	8	16.51	12	16.68	16.65	-4	4,270	-0.09%
2020/08/04	7	16.44	7	16.71	16.80	0	4,279	0.00%
2020/07/31	6	16.50	0	0.00	16.55	6	4,459	0.13%
2020/07/30	2	16.73	7	16.52	16.70	-5	4,553	-0.11%
2020/07/29	2	15.90	1	15.35	15.90	1	4,446	0.02%
2020/07/28	1	15.10	4	15.31	14.95	-3	4,429	-0.07%
2020/07/27	4	15.10	0	0.00	15.05	4	4,412	0.09%
2020/07/24	5	15.75	30	15.68	15.60	-25	4,387	-0.57%
2020/07/23	0	0.00	23	16.01	16.05	-23	4,356	-0.53%
2020/07/22	2	16.40	5	16.45	16.35	-3	4,338	-0.07%
2020/07/20	0	0.00	16	15.74	16.10	-16	4,284	-0.37%
2020/07/16	20	16.80	0	0.00	16.85	20	4,164	0.48%
2020/07/15	0	0.00	3	16.85	16.80	-3	4,128	-0.07%
2020/07/14	6	17.30	1	17.60	17.25	5	4,078	0.12%
2020/07/13	1	17.75	0	0.00	17.30	1	4,037	0.02%
2020/07/09	10	18.20	2	18.45	18.00	8	3,821	0.21%
2020/07/08	57	18.12	16	17.39	18.90	41	3,615	1.13%
2020/07/07	18	17.33	14	17.29	17.40	4	3,313	0.12%
2020/07/06	44	18.11	15	18.02	18.20	29	3,151	0.92%
2020/07/03	9	16.46	85	16.62	16.90	-76	2,584	-2.94%
2020/07/02	1	14.85	4	15.29	15.40	-3	2,407	-0.12%
2020/06/30	3	15.05	3	14.75	14.75	0	2,254	0.00%
2020/06/29	12	15.00	11	14.90	14.90	1	2,200	0.05%
2020/06/18	7	14.88	1.6	15.00	14.85	5.4	2,118	0.25%
2020/06/17	4	15.34	10	15.12	15.10	-6	2,091	-0.29%
2020/06/16	6	14.84	2	14.95	14.85	4	1,979	0.20%
2020/06/15	9	14.93	7	15.09	15.15	2	1,969	0.10%
2020/06/03	0	0.00	10	14.65	14.70	-10	2,230	-0.45%
2020/05/29	0	0.00	1	14.80	14.10	-1	2,187	-0.05%
2020/05/27	2	14.90	10	15.00	14.90	-8	2,161	-0.37%
2020/05/26	7	15.26	4	15.35	15.05	3	2,154	0.14%
2020/05/25	1	14.50	0.8	14.55	14.55	0.2	2,084	0.01%
2020/05/15	2	15.10	0	0.00	14.80	2	2,032	0.10%
2020/05/14	5	15.16	0	0.00	15.05	5	2,016	0.25%
2020/05/13	24	15.33	2	15.40	15.30	22	1,992	1.10%
2020/05/12	2	15.75	31	15.70	15.80	-29	1,949	-1.49%
2020/05/08	58	15.64	1	15.35	15.35	57	1,789	3.18%
2020/05/07	22	15.75	35	16.13	16.30	-13	1,647	-0.79%
2020/05/06	18	15.71	6	15.53	15.40	12	1,500	0.80%
2020/05/05	4	15.58	25	14.64	15.60	-21	1,345	-1.56%
2020/05/04	1	14.40	20	14.40	14.20	-19	1,231	-1.54%
2020/04/30	15	14.10	0	0.00	14.10	15	1,190	1.26%
2020/04/29	3	13.65	0	0.00	13.80	3	1,189	0.25%
2020/04/24	0	0.00	10	13.35	13.35	-10	1,177	-0.85%
2020/04/22	0	0.00	7	12.59	12.90	-7	1,152	-0.61%
2020/04/21	20	12.93	0	0.00	12.70	20	1,147	1.74%
2020/04/17	3	13.30	0	0.00	13.15	3	1,140	0.26%
2020/04/07	25	13.38	0	0.00	12.95	25	1,062	2.35%
2020/03/31	10	12.20	0	0.00	12.15	10	990	1.01%
2020/03/30	2	12.08	1	12.40	12.35	1	980	0.10%
2020/03/27	4	12.69	0	0.00	12.75	4	957	0.42%
2020/03/26	10	11.35	0	0.00	11.60	10	876	1.14%
2020/03/18	1	12.45	16	12.48	11.90	-15	791	-1.89%
2020/03/13	0	0.00	1	13.25	13.50	-1	747	-0.13%
2020/03/12	0	0.00	1	14.60	14.50	-1	710	-0.14%
2020/03/10	26	16.09	2	16.68	15.80	24	653	3.67%
2020/03/09	2	16.15	6	16.50	16.50	-4	448	-0.89%
2020/03/06	5	14.97	7	14.80	15.00	-2	354	-0.56%
2020/02/19	1	15.40	0	0.00	15.35	1	328	0.30%
2020/02/14	0	0.00	2	15.15	15.10	-2	327	-0.61%
2020/02/10	0.8	15.20	0	0.00	15.10	0.8	333	0.24%
2020/02/07	1	15.10	0	0.00	15.10	1	335	0.30%
2020/01/30	0	0.00	1	15.50	15.15	-1	309	-0.32%
2019/12/30	0	0.00	5	15.60	15.60	-5	336	-1.49%
2019/12/18	2	15.75	0	0.00	15.80	2	322	0.62%
2019/12/02	0	0.00	2	15.70	15.70	-2	322	-0.62%
2019/10/18	1	15.85	0	0.00	15.85	1	394	0.25%
2019/09/12	2	16.40	0	0.00	16.50	2	816	0.24%
2019/09/05	5	16.60	0	0.00	16.55	5	825	0.61%
2019/08/20	0	0.00	2	16.10	16.15	-2	857	-0.23%
2019/08/19	3	16.20	0	0.00	16.20	3	860	0.35%
2019/07/12	1	17.50	0	0.00	17.60	1	735	0.14%
2019/07/10	1	18.10	0	0.00	17.70	1	705	0.14%
2019/07/09	0	0.00	5	17.13	17.10	-5	587	-0.85%
2019/07/08	1	17.15	0	0.00	17.10	1	566	0.18%
2019/07/05	0	0.00	3	16.95	17.00	-3	551	-0.54%
2019/07/04	0	0.00	4	17.00	16.80	-4	544	-0.73%
2019/07/02	101	17.51	101	17.45	17.15	0	526	0.00%	大買/大賣/
2019/06/27	0	0.00	7	16.55	16.60	-7	425	-1.64%
2019/06/14	2	16.85	0	0.00	16.80	2	531	0.38%
2019/06/12	3	16.95	0	0.00	16.95	3	537	0.56%
2019/06/10	4	16.95	2	16.95	17.00	2	539	0.37%
2019/06/06	5	16.95	0	0.00	16.95	5	546	0.91%
2019/06/05	5	17.00	0	0.00	16.95	5	545	0.92%
2019/05/28	1	16.55	0	0.00	16.55	1	525	0.19%
2019/05/27	0	0.00	1	17.05	16.95	-1	516	-0.19%
2019/05/10	0	0.00	0.6	16.50	16.50	-0.6	595	-0.11%
2019/04/11	0	0.00	10	17.12	17.00	-10	546	-1.83%
2019/04/10	1	17.15	0	0.00	17.05	1	541	0.18%
2019/04/08	0	0.00	1	17.35	17.55	-1	525	-0.19%
2019/04/02	0	0.00	10	17.00	17.10	-10	496	-2.02%
2019/04/01	0	0.00	5	16.85	16.90	-5	484	-1.03%
2019/03/29	1	17.05	0	0.00	17.10	1	476	0.21%
2019/03/28	0	0.00	1	17.30	17.30	-1	463	-0.22%
2019/03/27	1	17.15	0	0.00	17.15	1	457	0.22%
2019/03/26	7	17.69	2	17.70	17.50	5	445	1.12%
2019/03/25	20	17.40	0	0.00	17.00	20	373	5.35%
2019/02/25	0	0.00	1	16.90	16.95	-1	294	-0.34%
2019/02/21	0	0.00	5	17.00	16.95	-5	279	-1.79%
2019/02/20	6	17.07	0	0.00	17.10	6	267	2.24%
2019/02/14	0	0.00	1	16.20	16.10	-1	211	-0.47%
2019/02/12	1	15.95	0	0.00	15.95	1	194	0.51%
2019/01/17	0	0.00	1	16.15	16.20	-1	208	-0.48%
2018/12/24	0	0.00	13	15.50	15.75	-13	296	-4.38%
2018/12/07	3	15.90	0	0.00	15.90	3	350	0.86%
2018/10/29	0	0.00	10	15.40	15.30	-10	499	-2.00%
2018/10/26	10	15.58	3	15.50	15.50	7	501	1.40%
2018/10/25	3	15.60	0	0.00	15.45	3	502	0.60%
2018/10/09	0	0.00	2	17.35	17.30	-2	467	-0.43%
2018/10/02	0	0.00	8	17.75	17.75	-8	467	-1.71%
2018/09/28	1	17.75	0	0.00	17.80	1	469	0.21%
2018/09/27	8	17.90	0	0.00	17.85	8	470	1.70%
2018/09/21	0	0.00	1	17.95	17.80	-1	493	-0.20%
2018/09/20	1	17.80	0	0.00	17.80	1	498	0.20%
2018/09/18	0	0.00	1	18.00	17.90	-1	497	-0.20%
2018/09/17	1	17.85	0	0.00	17.80	1	493	0.20%
2018/09/14	1	17.95	1	18.00	18.05	0	495	0.00%
2018/09/07	1	17.90	12	17.95	17.90	-11	514	-2.14%
2018/08/23	0	0.00	11	18.20	18.25	-11	731	-1.50%
2018/08/09	1	17.95	0	0.00	17.95	1	881	0.11%
2018/08/08	0	0.00	1	18.20	18.05	-1	888	-0.11%
2018/08/02	1	18.05	0	0.00	17.95	1	912	0.11%
2018/07/31	0	0.00	1	18.30	18.30	-1	957	-0.10%
2018/07/30	1	18.05	0	0.00	18.10	1	957	0.10%
2018/07/27	0	0.00	1	18.20	18.20	-1	956	-0.10%
2018/07/26	0	0.00	1	18.10	18.30	-1	959	-0.10%
2018/07/23	1	18.55	1	18.30	18.40	0	1,006	0.00%
2018/07/17	0.4	17.90	0	0.00	17.95	0.4	973	0.04%
2018/06/20	0	0.00	1	18.50	18.60	-1	972	-0.10%
2018/06/19	1	18.70	0	0.00	18.65	1	1,013	0.10%
2018/06/15	0	0.00	3	19.15	19.05	-3	995	-0.30%
2018/06/13	1	19.55	2	19.50	19.60	-1	963	-0.10%
2018/06/07	10	19.25	10	19.10	19.05	0	926	0.00%
2018/06/04	1	19.10	0	0.00	19.20	1	915	0.11%
2018/06/01	2	19.40	1	19.45	19.30	1	906	0.11%
2018/05/23	0	0.00	2	18.70	18.75	-2	771	-0.26%
2018/05/18	34	18.96	0	0.00	18.90	34	773	4.40%
2018/05/10	1	17.95	0	0.00	17.95	1	677	0.15%
2018/03/22	1	18.10	0	0.00	18.10	1	1,060	0.09%
2018/03/14	2	18.28	0	0.00	18.25	2	1,108	0.18%
2018/03/13	0	0.00	3	17.85	17.90	-3	1,071	-0.28%
2018/02/26	1	17.80	0	0.00	17.85	1	1,085	0.09%
2018/02/12	2	17.10	0	0.00	17.05	2	1,076	0.19%
2018/02/08	0	0.00	3	17.25	17.25	-3	1,064	-0.28%
2018/02/06	0	0.00	12.7	18.00	17.15	-12.7	1,061	-1.20%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/01/29	0.2	18.55	0	0.00	18.55	0.2	1,004	0.02%
2018/01/24	1	18.70	0	0.00	18.75	1	982	0.10%
2018/01/22	0	0.00	1	19.05	19.10	-1	984	-0.10%
2018/01/19	1	18.80	0	0.00	18.70	1	979	0.10%
2018/01/17	0	0.00	15	19.30	19.20	-15	1,008	-1.49%
2018/01/10	1	19.50	0	0.00	19.45	1	1,062	0.09%
2018/01/09	1	19.60	0	0.00	19.70	1	1,059	0.09%
2018/01/08	2	19.55	2	19.55	19.55	0	1,030	0.00%
2018/01/04	0	0.00	21	19.75	19.85	-21	1,013	-2.07%
2018/01/03	27	19.92	1	19.85	19.85	26	987	2.63%
2018/01/02	9	19.84	17	19.79	19.55	-8	906	-0.88%