永光 (1711)-富邦-中壢券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.80
漲跌
--
漲幅
0.00%
成交量
1,136張
產業
上市化學類股
339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－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	4	19.81	19.80	-4	2,622	-0.15%
2024/05/16	5	19.80	0	0.00	19.80	5	2,681	0.19%
2024/05/13	0	0.00	5	20.30	20.30	-5	2,709	-0.18%
2024/05/09	10	20.40	0	0.00	20.25	10	2,698	0.37%
2024/05/08	0	0.00	5	20.00	20.40	-5	2,679	-0.19%
2024/05/07	1	19.85	0	0.00	19.90	1	2,652	0.04%
2024/05/06	2	19.98	0	0.00	20.00	2	2,646	0.08%
2024/05/03	2	20.18	0	0.00	20.05	2	2,642	0.08%
2024/04/29	0	0.00	12	20.03	20.45	-12	2,613	-0.46%
2024/04/25	1	20.10	1	20.10	20.00	0	2,587	0.00%
2024/04/22	0	0.00	1	20.00	20.05	-1	2,604	-0.04%
2024/04/18	0	0.00	1	20.00	20.10	-1	2,582	-0.04%
2024/04/15	0.5	20.50	0	0.00	20.30	0.5	2,586	0.02%
2024/04/12	0	0.00	1	20.25	20.25	-1	2,572	-0.04%
2024/04/10	0	0.00	41	20.75	20.70	-41	2,563	-1.60%
2024/04/08	1	20.50	1	20.45	20.60	0	2,545	0.00%
2024/04/03	41	20.35	3	20.30	20.35	38	2,534	1.50%
2024/04/02	0	0.00	4	20.20	20.45	-4	2,521	-0.16%
2024/04/01	1	20.20	3	20.20	20.05	-2	2,473	-0.08%
2024/03/27	3	19.95	0	0.00	19.85	3	2,460	0.12%
2024/03/26	1	19.70	1	19.45	19.55	0	2,448	0.00%
2024/03/25	5	19.84	5	20.08	20.00	0	2,437	0.00%
2024/03/22	1	19.45	2	19.45	19.50	-1	2,404	-0.04%
2024/03/21	0	0.00	31	19.55	19.55	-31	2,406	-1.29%
2024/03/15	32	19.31	0	0.00	19.25	32	2,397	1.33%
2024/03/14	0	0.00	2	19.85	19.75	-2	2,375	-0.08%
2024/03/12	1	20.35	2	20.35	20.35	-1	2,355	-0.04%
2024/03/11	0.3	20.40	0	20.50	20.25	0.3	2,358	0.01%
2024/03/08	0.5	20.60	17	20.61	20.55	-16.5	2,362	-0.70%
2024/03/07	41	21.15	42	21.05	21.05	-1	2,349	-0.04%
2024/03/06	30	21.29	66	21.51	21.50	-36	2,305	-1.56%
2024/03/05	0	0.00	2	20.98	21.10	-2	2,254	-0.09%
2024/03/04	67	21.51	32	21.46	21.40	35	2,199	1.59%
2024/03/01	41	21.51	44	21.45	21.45	-3	2,146	-0.14%
2024/02/29	50	21.85	38	21.55	21.50	12	2,089	0.57%
2024/02/27	58	22.56	33	22.74	21.80	25	1,947	1.28%
2024/02/26	10	21.04	56.3	21.67	21.70	-46.3	1,086	-4.26%
2024/02/23	0	0.00	3	19.85	19.75	-3	943	-0.32%
2024/02/20	0	0.00	0.4	20.00	19.80	-0.4	949	-0.04%
2024/02/19	0	0.00	0	20.10	19.95	0	944	0.00%
2024/02/16	0	0.00	11.2	19.37	20.00	-11.2	882	-1.27%
2024/02/15	1	19.05	0	0.00	19.00	1	813	0.12%
2024/02/02	1.4	18.75	0	0.00	18.70	1.4	811	0.18%
2024/02/01	1.1	18.71	0	0.00	18.80	1.1	810	0.13%
2024/01/31	2	18.85	0	0.00	18.75	2	812	0.25%
2024/01/30	10	19.10	80	18.80	18.80	-70	814	-8.60%
2024/01/29	0	19.10	0	0.00	19.10	0	819	0.00%
2024/01/19	1	18.60	1	18.60	18.60	0	869	0.00%
2024/01/18	1	18.50	0	0.00	18.45	1	893	0.11%
2024/01/16	0.1	18.83	0	0.00	18.70	0.1	1,022	0.01%
2024/01/15	1	19.00	80	18.90	18.90	-79	1,261	-6.26%
2024/01/12	0	0.00	5	19.05	18.95	-5	1,280	-0.39%
2024/01/08	1	19.75	0	0.00	19.70	1	1,353	0.07%
2024/01/02	1	19.70	2	19.70	19.65	-1	1,353	-0.07%
2023/12/29	0	19.70	0	0.00	19.60	0	1,355	0.00%
2023/12/28	1	19.60	0	0.00	19.55	1	1,357	0.07%
2023/12/27	0.1	19.70	1	19.60	19.60	-0.9	1,365	-0.07%
2023/12/25	7	19.50	0	0.00	19.45	7	1,383	0.51%
2023/12/21	1	19.85	0	0.00	19.80	1	1,417	0.07%
2023/12/20	3	19.97	0	0.00	20.00	3	1,424	0.21%
2023/12/18	1	20.00	0	0.00	19.85	1	1,421	0.07%
2023/12/15	32	20.01	0	0.00	20.10	32	1,415	2.26%
2023/12/13	3	19.78	1	19.75	19.70	2	1,417	0.14%
2023/12/12	1	19.80	0	0.00	19.75	1	1,420	0.07%
2023/12/11	0	0.00	1	20.05	19.90	-1	1,419	-0.07%
2023/12/08	1	20.15	2	20.05	20.05	-1	1,416	-0.07%
2023/12/07	0	0.00	11	20.50	20.20	-11	1,411	-0.78%
2023/12/06	3	20.55	0	20.95	20.50	3	1,398	0.21%
2023/12/05	2	20.80	30	20.80	20.80	-28	1,386	-2.02%
2023/12/04	0	0.00	9	20.86	20.85	-9	1,368	-0.66%
2023/11/30	0	0.00	3	20.52	20.45	-3	1,326	-0.23%
2023/11/29	0	0.00	7	20.30	20.35	-7	1,312	-0.53%
2023/11/28	0	0.00	14	20.31	20.35	-14	1,319	-1.06%
2023/11/27	0	0.00	0	20.20	20.10	0	1,317	0.00%
2023/11/24	2	20.08	0	0.00	20.15	2	1,308	0.15%
2023/11/22	1	20.10	0	0.00	20.05	1	1,291	0.08%
2023/11/21	1	19.95	0	20.00	20.05	1	1,280	0.08%
2023/11/08	1	19.75	0	0.00	19.60	1	1,276	0.08%
2023/11/07	0	19.85	0	0.00	19.70	0	1,295	0.00%
2023/11/06	0	0.00	2	19.75	19.85	-2	1,319	-0.15%
2023/11/01	0	19.35	0	0.00	19.30	0	1,369	0.00%
2023/10/31	14	19.60	0.2	19.60	19.25	13.8	1,383	1.00%
2023/10/27	5	19.60	6	19.73	19.70	-1	1,445	-0.07%
2023/10/26	1	19.70	0	0.00	19.65	1	1,465	0.07%
2023/10/25	9	20.13	9	20.07	20.10	0	1,468	0.00%
2023/10/24	14	19.87	11	19.81	19.75	3	1,470	0.20%
2023/10/23	50	20.15	24.2	20.41	20.00	25.8	1,406	1.83%
2023/10/20	7	19.33	7.1	19.11	19.50	-0.1	1,172	-0.01%
2023/10/19	21	19.00	1	19.70	19.50	20	1,184	1.69%
2023/10/17	10	19.30	10	19.35	19.25	0	1,208	0.00%
2023/10/16	0.1	19.30	6	19.30	19.25	-5.9	1,283	-0.46%
2023/10/11	2	19.40	3	19.23	19.15	-1	1,946	-0.05%
2023/10/03	0	0.00	10	19.30	19.15	-10	2,115	-0.47%
2023/10/02	1	19.20	0	0.00	19.20	1	2,164	0.05%
2023/09/28	10	19.45	3	19.38	19.35	7	2,207	0.32%
2023/09/27	10	19.78	10	19.55	19.80	0	2,212	0.00%
2023/09/25	1	19.75	1	19.70	19.70	0	2,253	0.00%
2023/09/21	2	19.30	0	0.00	19.40	2	2,341	0.09%
2023/09/20	0	0.00	98	19.50	19.50	-98	2,408	-4.07%
2023/09/14	0	19.70	0	0.00	19.80	0	2,762	0.00%
2023/09/12	0	0.00	1	19.50	19.45	-1	2,826	-0.04%
2023/09/07	0	0.00	2	19.70	19.60	-2	2,892	-0.07%
2023/09/05	1	19.95	0	0.00	19.95	1	2,956	0.03%
2023/09/04	0	0.00	1	19.65	19.70	-1	2,982	-0.03%
2023/09/01	13	19.48	13.1	19.65	19.65	-0.1	3,023	0.00%
2023/08/25	1.1	19.35	4.3	19.30	19.30	-3.2	3,705	-0.09%
2023/08/24	1	19.20	0	0.00	19.20	1	3,716	0.03%
2023/08/18	0	0.00	4	19.20	19.20	-4	3,814	-0.10%
2023/08/17	2	19.20	0	0.00	19.30	2	3,824	0.05%
2023/08/16	6	19.16	4	19.15	19.15	2	3,844	0.05%
2023/08/15	1	19.15	0	0.00	19.10	1	4,037	0.02%
2023/08/14	3	19.05	0	0.00	19.10	3	4,058	0.07%
2023/08/11	5	19.50	22	19.70	19.45	-17	4,076	-0.42%
2023/08/10	0	0.00	2	20.15	19.80	-2	4,179	-0.05%
2023/08/09	0	0.00	2	20.15	20.15	-2	4,166	-0.05%
2023/08/08	2	20.50	40	20.65	20.50	-38	4,162	-0.91%
2023/08/07	1	20.65	0	0.00	20.75	1	4,220	0.02%
2023/08/04	2	20.95	0	0.00	20.90	2	4,222	0.05%
2023/08/01	9	20.99	5	21.20	20.90	4	4,310	0.09%
2023/07/31	2	21.30	0	0.00	21.15	2	4,372	0.05%
2023/07/28	2	21.23	2	21.25	21.10	0	4,467	0.00%
2023/07/27	41	21.50	22	21.53	21.45	19	4,662	0.41%
2023/07/26	1	21.00	0	0.00	20.75	1	4,836	0.02%
2023/07/25	14	20.77	0	0.00	20.70	14	5,177	0.27%
2023/07/24	10	21.10	3	21.10	20.75	7	6,834	0.10%
2023/07/21	41	21.49	60	21.52	21.55	-19	7,246	-0.26%
2023/07/20	41	21.30	40	21.50	21.25	1	7,367	0.01%
2023/07/19	13	21.02	4	21.14	20.95	9	7,618	0.12%
2023/07/18	78.7	21.80	53	22.40	21.50	25.7	7,821	0.33%
2023/07/17	33	21.58	55	21.82	21.90	-22	7,546	-0.29%
2023/07/14	1	20.55	1.5	20.53	20.45	-0.5	7,312	-0.01%
2023/07/13	8	20.55	0.5	20.60	20.40	7.5	7,311	0.10%
2023/07/12	0.1	20.80	6	20.75	20.60	-6	7,307	-0.08%
2023/07/11	7	20.89	0	0.00	21.05	7	7,298	0.10%
2023/07/10	0	0.00	6.5	20.82	20.80	-6.5	7,266	-0.09%
2023/07/07	4	20.78	19	20.74	20.65	-15	7,163	-0.21%
2023/07/06	15.5	21.79	0	0.00	21.55	15.5	7,114	0.22%
2023/07/05	2	21.80	51	21.61	21.50	-49	7,064	-0.69%
2023/07/04	1	21.70	1	21.85	21.65	0	7,046	0.00%
2023/07/03	46	21.96	3	21.95	21.95	43	7,015	0.61%
2023/06/30	55	21.50	2	21.80	21.80	53	6,959	0.76%
2023/06/29	30	22.02	32	21.59	21.50	-2	6,929	-0.03%
2023/06/28	0	0.00	8	21.79	21.85	-8	6,861	-0.12%
2023/06/27	8	21.81	9	22.02	21.50	-1	6,808	-0.01%
2023/06/26	7	21.39	17	21.55	21.40	-10	6,616	-0.15%
2023/06/21	5	21.28	7	21.07	21.05	-2	6,495	-0.03%
2023/06/20	2	20.90	0	0.00	20.90	2	6,447	0.03%
2023/06/16	5	21.10	1.4	21.06	20.70	3.6	6,415	0.06%
2023/06/15	0	0.00	1	20.60	20.60	-1	6,362	-0.02%
2023/06/13	0	0.00	60	20.81	20.80	-60	6,323	-0.95%
2023/06/12	2	20.70	0	0.00	20.80	2	6,304	0.03%
2023/06/09	2	21.50	0	0.00	21.25	2	6,278	0.03%
2023/06/08	1	21.35	0	0.00	21.20	1	6,247	0.02%
2023/06/07	14	21.66	3	21.45	21.50	11	6,224	0.18%
2023/06/06	96	21.86	1.1	21.88	21.55	94.9	6,190	1.53%
2023/06/05	19	22.21	39	22.14	22.15	-20	6,085	-0.33%
2023/06/01	10	20.64	1	20.65	20.60	9	5,615	0.16%
2023/05/31	2	20.15	0	0.00	20.15	2	5,545	0.04%
2023/05/30	4	20.15	0	0.00	20.05	4	5,537	0.07%
2023/05/29	2	20.20	0	0.00	20.20	2	5,527	0.04%
2023/05/26	3	20.12	12	20.10	20.05	-9	5,521	-0.16%
2023/05/25	1	20.70	0	0.00	20.55	1	5,486	0.02%
2023/05/24	1	20.60	0	0.00	20.55	1	5,462	0.02%
2023/05/23	2	20.55	0	0.00	20.55	2	5,438	0.04%
2023/05/22	30	20.55	0	0.00	20.60	30	5,436	0.55%
2023/05/19	8	21.42	2	20.75	20.65	6	5,408	0.11%
2023/05/18	51	20.45	8	20.39	20.45	43	5,210	0.83%
2023/05/17	0	0.00	1	20.60	20.45	-1	5,186	-0.02%
2023/05/16	5	20.85	11	20.51	20.55	-6	5,147	-0.12%
2023/05/15	3	20.10	0	0.00	20.05	3	5,026	0.06%
2023/05/12	8	20.08	13	20.11	20.15	-5	5,019	-0.10%
2023/05/11	8	20.08	13	20.11	20.00	-5	5,000	-0.10%
2023/05/10	3	20.85	4	20.73	20.80	-1	4,927	-0.02%
2023/05/09	9	21.09	26	20.91	20.75	-17	4,903	-0.35%
2023/05/08	3	21.60	4	21.25	21.40	-1	4,817	-0.02%
2023/05/05	6.5	21.72	0	0.00	21.50	6.5	4,753	0.14%
2023/05/04	2	22.05	4	22.11	21.80	-2	4,692	-0.04%
2023/05/03	21	22.15	5	22.08	21.75	16	4,578	0.35%
2023/05/02	8	22.27	9	22.03	22.40	-1	4,374	-0.02%
2023/04/28	16.8	21.95	88	21.94	21.90	-71.2	4,148	-1.72%
2023/04/27	221	23.11	190	22.89	22.60	31	3,785	0.82%	大買/大賣/
2023/04/26	44	20.89	26.4	21.69	22.10	17.6	2,108	0.84%
2023/04/25	19	20.44	35	20.20	20.10	-16	1,652	-0.97%
2023/04/24	60	20.27	40	20.86	20.80	20	1,462	1.37%
2023/04/21	50	20.00	8.2	20.15	19.85	41.8	1,154	3.62%
2023/04/20	19	19.73	3	19.72	19.35	16	877	1.82%
2023/04/18	0	0.00	5	19.10	19.10	-5	736	-0.68%
2023/04/17	0	0.00	0.2	19.25	19.30	-0.2	725	-0.03%
2023/04/14	5	19.00	0	0.00	18.95	5	699	0.71%
2023/04/12	0	18.95	1	19.00	19.00	-1	696	-0.14%
2023/04/11	0	0.00	4	19.00	18.95	-4	703	-0.57%
2023/03/28	0	0.00	1	18.85	18.80	-1	901	-0.11%
2023/03/24	1	18.75	0	0.00	18.70	1	928	0.11%
2023/03/22	0	0.00	1.2	18.56	18.60	-1.2	1,188	-0.10%
2023/03/21	0.2	18.60	0	0.00	18.55	0.2	1,315	0.01%
2023/03/20	1	18.40	1	18.40	18.35	0	1,320	0.00%
2023/03/16	0	18.85	0	0.00	18.20	0	1,329	0.00%
2023/03/13	0.1	18.85	0	0.00	18.80	0.1	1,351	0.01%
2023/03/10	0	0.00	2	19.10	18.90	-2	1,364	-0.15%
2023/03/09	0.1	19.20	0	0.00	19.25	0.1	1,460	0.01%
2023/03/07	0.2	19.20	0	0.00	19.20	0.2	1,645	0.01%
2023/03/06	1	19.20	0	0.00	19.15	1	1,628	0.06%
2023/02/24	2	19.00	0	0.00	18.85	2	1,610	0.12%
2023/02/22	1	18.85	0	0.00	18.90	1	1,606	0.06%
2023/02/21	1	19.10	0	0.00	19.10	1	1,603	0.06%
2023/02/20	3	19.10	0	0.00	19.10	3	1,608	0.19%
2023/02/15	1	18.75	0	0.00	18.70	1	1,614	0.06%
2023/02/13	5	18.65	2	18.90	18.85	3	1,628	0.18%
2023/02/09	1	18.95	0	0.00	18.95	1	1,631	0.06%
2023/02/02	0	0.00	2	19.20	19.20	-2	1,601	-0.12%
2023/01/30	0	0.00	4	18.55	18.65	-4	1,565	-0.26%
2023/01/17	1	18.30	1	18.30	18.30	0	1,563	0.00%
2023/01/13	4	18.45	0	0.00	18.35	4	1,581	0.25%
2023/01/10	0	0.00	0	18.60	18.65	0	1,609	0.00%
2023/01/09	1	18.55	0	0.00	18.55	1	1,616	0.06%
2023/01/06	3	18.45	0	0.00	18.45	3	1,624	0.18%
2023/01/04	2	18.40	0	0.00	18.45	2	1,655	0.12%
2023/01/03	0	0.00	1	18.40	18.40	-1	1,669	-0.06%
2022/12/30	0	0.00	2	18.80	18.50	-2	1,671	-0.12%
2022/12/29	2	18.35	0	0.00	18.70	2	1,667	0.12%
2022/12/28	1	18.60	0	0.00	18.70	1	1,667	0.06%
2022/12/27	1	19.05	0	0.00	19.00	1	1,656	0.06%
2022/12/26	2	19.33	32	19.17	19.20	-30	1,635	-1.83%
2022/12/23	1	18.35	0	0.00	18.40	1	1,540	0.06%
2022/12/22	2	18.55	0	0.00	18.60	2	1,543	0.13%
2022/12/21	7	18.49	0	0.00	18.40	7	1,554	0.45%
2022/12/19	1	19.15	0	0.00	19.10	1	1,546	0.06%
2022/12/16	1	19.25	0	0.00	19.25	1	1,538	0.06%
2022/12/15	0	0.00	5	19.68	19.60	-5	1,522	-0.33%
2022/12/14	52	20.51	51	20.27	19.95	1	1,481	0.07%
2022/12/13	21	19.55	2	19.33	19.55	19	1,270	1.50%
2022/12/07	0	0.00	21	18.25	18.30	-21	1,147	-1.83%
2022/12/06	3	18.55	0	0.00	18.40	3	1,140	0.26%
2022/12/05	10	18.96	8	18.90	18.80	2	1,132	0.18%
2022/12/02	2	18.70	0	0.00	18.90	2	1,119	0.18%
2022/12/01	30	19.40	11	19.11	18.90	19	1,103	1.72%
2022/11/30	17	19.14	22	19.00	19.10	-5	1,008	-0.50%
2022/11/28	0	0.00	10	17.65	17.95	-10	814	-1.23%
2022/11/25	5	17.95	7	18.11	17.90	-2	822	-0.24%
2022/11/24	5	17.95	0	0.00	18.05	5	837	0.60%
2022/11/16	5	17.95	0	0.00	17.90	5	1,128	0.44%
2022/11/15	0	0.00	16	18.15	18.20	-16	1,161	-1.38%
2022/11/11	1	17.75	0	0.00	17.80	1	1,219	0.08%
2022/11/08	3	17.90	0	0.00	17.60	3	1,272	0.24%
2022/11/07	1	17.55	0	0.00	17.75	1	1,295	0.08%
2022/11/04	1	17.35	0	0.00	17.50	1	1,310	0.08%
2022/10/27	0	0.00	1	17.45	17.50	-1	1,428	-0.07%
2022/10/26	0	0.00	1	17.05	16.95	-1	1,490	-0.07%
2022/10/24	0	0.00	3	17.15	17.05	-3	1,605	-0.19%
2022/10/19	0.1	17.25	8	17.21	17.15	-7.9	1,615	-0.49%
2022/10/18	0	0.00	3	17.17	17.10	-3	1,681	-0.18%
2022/10/17	5	16.80	10	16.90	16.85	-5	1,890	-0.26%
2022/10/11	1	17.30	0	0.00	17.30	1	2,017	0.05%
2022/09/29	0	0.00	0.4	18.10	18.20	-0.4	2,148	-0.02%
2022/09/28	0	0.00	4	17.90	17.80	-4	2,210	-0.18%
2022/09/27	0	0.00	1	18.45	18.70	-1	2,224	-0.04%
2022/09/26	1	18.45	0	0.00	18.35	1	2,241	0.04%
2022/09/20	1	19.75	0	0.00	19.75	1	2,289	0.04%
2022/09/19	0	0.00	3.1	19.65	19.60	-3.1	2,300	-0.13%
2022/09/16	0.1	20.35	4	20.30	20.05	-3.9	2,303	-0.17%
2022/09/14	0	0.00	1	20.10	20.25	-1	2,340	-0.04%
2022/09/13	0	0.00	5	20.40	20.50	-5	2,366	-0.21%
2022/09/12	0	0.00	5	20.45	20.40	-5	2,404	-0.21%
2022/09/08	10	20.10	5	20.10	20.10	5	2,427	0.21%
2022/09/07	0	0.00	1	19.70	19.70	-1	2,450	-0.04%
2022/09/06	0	0.00	2	20.05	19.95	-2	2,471	-0.08%
2022/09/01	0	0.00	8	20.78	20.75	-8	2,513	-0.32%
2022/08/31	2	21.08	2	20.98	21.15	0	2,513	0.00%
2022/08/26	1	21.30	0	0.00	21.30	1	2,599	0.04%
2022/08/25	0	0.00	1	21.20	21.30	-1	2,845	-0.04%
2022/08/24	0	0.00	9	21.01	21.00	-9	2,846	-0.32%
2022/08/23	32	21.13	5	20.75	20.65	27	2,804	0.96%
2022/08/22	1	21.15	3	21.15	21.25	-2	2,676	-0.07%
2022/08/19	4	21.23	2	21.20	20.90	2	2,646	0.08%
2022/08/18	2	20.90	0	0.00	20.80	2	2,602	0.08%
2022/08/17	0	0.00	3	20.80	20.85	-3	2,602	-0.12%
2022/08/16	0	0.00	2	20.55	20.55	-2	2,595	-0.08%
2022/08/15	1	20.45	1	20.65	20.60	0	2,616	0.00%
2022/08/12	2	20.33	1	20.40	20.30	1	2,612	0.04%
2022/08/11	0	0.00	4	20.16	20.25	-4	2,608	-0.15%
2022/08/10	0	0.00	18	19.96	20.00	-18	2,620	-0.69%
2022/08/09	1	19.60	0	0.00	19.60	1	2,614	0.04%
2022/08/08	1	19.60	0	0.00	19.65	1	2,627	0.04%
2022/08/05	1	19.55	7	19.59	19.60	-6	2,642	-0.23%
2022/08/04	2	19.00	1	19.15	19.15	1	2,653	0.04%
2022/08/03	1	19.45	1	19.50	19.40	0	2,658	0.00%
2022/08/02	13	19.55	0	0.00	19.55	13	2,694	0.48%
2022/08/01	7	20.23	1	20.35	20.35	6	2,659	0.23%
2022/07/29	2	19.85	1	19.80	19.95	1	2,599	0.04%
2022/07/28	1	19.45	0	0.00	19.50	1	2,659	0.04%
2022/07/27	0	0.00	0	19.55	19.70	0	2,711	0.00%
2022/07/25	2	19.78	1	19.90	19.70	1	2,734	0.04%
2022/07/22	2	21.00	4	20.93	20.60	-2	2,787	-0.07%
2022/07/21	2	19.98	8	19.94	20.00	-6	2,674	-0.22%
2022/07/19	9	19.68	3	19.70	19.45	6	2,768	0.22%
2022/07/18	0	0.00	1	19.20	19.30	-1	2,751	-0.04%
2022/07/14	2	19.05	0	0.00	18.90	2	2,827	0.07%
2022/07/13	1	18.70	2	18.95	18.85	-1	3,067	-0.03%
2022/07/12	2	18.08	0	0.00	17.90	2	3,079	0.06%
2022/07/08	1	19.30	0	0.00	19.00	1	3,143	0.03%
2022/07/06	1	18.70	4	18.58	18.40	-3	3,242	-0.09%
2022/07/05	0	0.00	5	19.33	19.75	-5	3,345	-0.15%
2022/07/04	1.1	19.04	1	19.00	18.95	0.1	3,527	0.00%
2022/07/01	1	18.70	26	18.83	18.70	-25	3,588	-0.70%
2022/06/30	11.1	19.46	0	0.00	19.20	11.1	3,596	0.31%
2022/06/29	2	20.08	0	0.00	20.15	2	3,610	0.06%
2022/06/28	1	20.45	1	20.45	20.40	0	3,700	0.00%
2022/06/27	1	20.95	0	0.00	20.90	1	3,910	0.03%
2022/06/24	0	0.00	3	20.42	20.50	-3	4,159	-0.07%
2022/06/23	0	0.00	2	20.21	20.25	-2	4,418	-0.05%
2022/06/22	3	20.18	0	0.00	20.10	3	5,224	0.06%
2022/06/21	1	20.60	0	0.00	21.10	1	5,796	0.02%
2022/06/20	0	0.00	6	20.45	20.25	-6	6,139	-0.10%
2022/06/17	3	21.17	0	0.00	21.15	3	6,424	0.05%
2022/06/16	16	22.14	21	22.07	21.50	-5	6,472	-0.08%
2022/06/15	1	22.65	0	0.00	22.40	1	6,615	0.02%
2022/06/14	5	22.60	0	0.00	22.65	5	6,698	0.07%
2022/06/13	2	22.85	26	23.09	22.75	-24	6,744	-0.36%
2022/06/10	1	23.25	0	0.00	23.40	1	6,821	0.01%
2022/06/09	1	23.40	0	0.00	23.45	1	6,955	0.01%
2022/06/08	1	23.35	3	23.18	23.40	-2	7,232	-0.03%
2022/06/07	1	23.10	4	23.18	23.10	-3	7,311	-0.04%
2022/06/06	0	0.00	1	23.85	23.60	-1	7,311	-0.01%
2022/06/02	65	24.56	21.1	24.42	24.30	43.9	7,319	0.60%
2022/06/01	16	24.17	8	24.18	24.00	8	7,129	0.11%
2022/05/31	0	0.00	2	23.93	23.95	-2	7,160	-0.03%
2022/05/30	0	0.00	0	24.10	23.85	0	7,268	0.00%
2022/05/27	0	0.00	1	23.60	23.60	-1	7,317	-0.01%
2022/05/26	2	23.80	1	23.75	23.70	1	7,408	0.01%
2022/05/25	0	0.00	6	23.91	24.00	-6	7,476	-0.08%
2022/05/24	3	23.77	0	0.00	23.65	3	7,528	0.04%
2022/05/23	4	23.79	4	23.79	23.65	0	7,612	0.00%
2022/05/20	0	0.00	4	23.70	23.70	-4	7,629	-0.05%
2022/05/18	0	0.00	3	23.53	23.60	-3	7,674	-0.04%
2022/05/17	1	23.25	8	23.29	23.35	-7	7,720	-0.09%
2022/05/16	1	23.10	5	23.05	23.05	-4	8,011	-0.05%
2022/05/13	2	22.30	1	22.60	22.70	1	8,180	0.01%
2022/05/12	2	22.13	0	0.00	21.90	2	8,200	0.02%
2022/05/11	1	22.80	0	0.00	22.95	1	8,231	0.01%
2022/05/10	0	0.00	2	22.80	22.85	-2	8,355	-0.02%
2022/05/09	10	22.69	0	0.00	22.60	10	8,386	0.12%
2022/05/05	1	23.80	4	24.30	23.40	-3	8,392	-0.04%
2022/05/04	4	23.31	0	0.00	23.25	4	8,354	0.05%
2022/05/03	4	22.73	2	22.60	22.85	2	8,346	0.02%
2022/04/29	7.1	22.79	0	0.00	22.80	7.1	8,387	0.08%
2022/04/28	0	0.00	1	22.35	22.55	-1	8,415	-0.01%
2022/04/27	2.1	21.51	15	21.54	22.10	-13	8,325	-0.16%
2022/04/26	8	22.70	1	23.35	22.70	7	8,264	0.08%
2022/04/25	23.1	23.21	11	23.40	23.35	12.1	8,237	0.15%
2022/04/22	5	24.45	0	0.00	24.20	5	8,198	0.06%
2022/04/21	3	24.43	55	24.42	24.35	-52	8,264	-0.63%
2022/04/20	17.2	24.55	47	24.67	24.45	-29.9	8,274	-0.36%
2022/04/19	38	25.28	17	25.14	24.75	21	8,284	0.25%
2022/04/18	41	24.09	8	24.53	24.55	33	8,188	0.40%
2022/04/15	28	24.71	2.1	24.41	24.40	25.9	8,249	0.31%
2022/04/14	25	25.05	21	25.05	25.00	4	9,015	0.04%
2022/04/13	34	25.07	26	25.01	25.00	8	9,084	0.09%
2022/04/12	17	25.02	1.2	25.09	25.10	15.9	9,256	0.17%
2022/04/11	6	25.83	7	26.11	25.65	-1	9,493	-0.01%
2022/04/08	16	25.87	26	25.91	26.05	-10	10,088	-0.10%
2022/04/07	30	24.97	2	24.85	24.80	28	10,332	0.27%
2022/04/06	4	25.58	8	25.52	25.65	-4	10,941	-0.04%
2022/04/01	7	25.85	2	25.85	25.85	5	11,144	0.04%
2022/03/31	14	26.11	9	26.34	26.00	5	11,160	0.04%
2022/03/30	36	26.37	12	26.26	26.20	24	11,143	0.22%
2022/03/29	24	26.84	22.1	27.00	27.20	2	11,060	0.02%
2022/03/28	41	26.86	20.2	26.88	26.95	20.9	11,150	0.19%
2022/03/25	81.2	27.68	86	27.76	26.75	-4.9	11,835	-0.04%
2022/03/24	34	27.40	66	27.09	27.05	-32	11,076	-0.29%
2022/03/23	39	26.15	27	26.24	25.85	12	10,557	0.11%
2022/03/22	15	25.51	68	25.31	25.35	-53	10,241	-0.52%
2022/03/21	14	24.74	8	24.57	24.45	6	9,979	0.06%
2022/03/18	33	24.73	32	24.77	24.60	1	10,024	0.01%
2022/03/17	6.2	24.25	14	24.46	24.25	-7.9	9,972	-0.08%
2022/03/16	2.1	23.90	8	23.83	23.55	-5.9	9,952	-0.06%
2022/03/15	36	24.02	5	24.11	23.95	31	10,045	0.31%
2022/03/14	17	24.60	17	24.87	24.55	0	10,257	0.00%
2022/03/11	76	25.02	4	25.13	25.15	72	10,231	0.70%
2022/03/10	2	25.95	30	26.40	26.45	-28	10,033	-0.28%
2022/03/08	0	0.00	2	25.00	24.95	-2	10,234	-0.02%
2022/03/07	0	0.00	3	25.87	25.40	-3	10,483	-0.03%
2022/03/04	1	26.55	13	26.52	26.45	-12	10,959	-0.11%
2022/03/03	5	26.74	3	26.88	26.65	2	11,099	0.02%
2022/03/02	4.2	26.37	9	26.44	26.55	-4.8	11,259	-0.04%
2022/03/01	5	26.44	14	26.45	26.40	-9	11,391	-0.08%
2022/02/25	37	26.02	27	25.98	25.70	10	11,904	0.08%
2022/02/24	5	25.46	46	25.74	25.35	-41	13,175	-0.31%
2022/02/23	6	26.20	29	26.24	26.25	-23	13,305	-0.17%
2022/02/22	1.1	25.74	1	25.55	25.55	0.1	13,413	0.00%
2022/02/21	2	25.80	2	25.93	25.90	0	13,543	0.00%
2022/02/18	3	26.10	12	25.98	26.05	-9	13,886	-0.06%
2022/02/17	47	25.92	26.5	25.92	25.90	20.5	14,364	0.14%
2022/02/16	37	26.40	63	25.98	26.00	-26	14,795	-0.18%
2022/02/15	6	25.33	47	25.99	26.00	-41	15,392	-0.27%
2022/02/14	28	24.82	50	24.95	25.05	-22	17,292	-0.13%
2022/02/11	28.5	25.46	3	25.37	25.40	25.5	22,476	0.11%
2022/02/10	7	25.85	31	25.60	25.80	-24	24,624	-0.10%
2022/02/09	22	25.17	26	25.28	25.20	-4	28,031	-0.01%
2022/02/08	1	24.65	9	24.91	24.95	-8	29,989	-0.03%
2022/02/07	9	24.24	4	24.10	24.45	5	31,804	0.02%
2022/01/26	24	23.55	2	23.45	23.55	22	31,959	0.07%
2022/01/25	4	23.64	0	0.00	23.50	4	32,328	0.01%
2022/01/24	3	23.90	12	23.72	24.00	-9	32,710	-0.03%
2022/01/21	17	24.24	20	24.31	24.10	-3	33,228	-0.01%
2022/01/20	10	24.70	1	24.90	24.80	9	33,609	0.03%
2022/01/17	14	24.78	2	25.10	25.10	12	35,774	0.03%
2022/01/14	99.5	24.92	10	24.74	24.60	89.5	36,365	0.25%
2022/01/13	1	25.55	0	0.00	25.60	1	36,954	0.00%
2022/01/12	10	25.70	3	25.65	25.70	7	37,733	0.02%
2022/01/11	30	26.01	24	26.28	25.85	6	39,278	0.02%
2022/01/10	7	26.77	2	26.60	26.55	5	41,107	0.01%
2022/01/07	81	27.38	69	27.73	26.80	12	42,968	0.03%
2022/01/06	10	26.89	19.5	26.91	26.90	-9.5	47,351	-0.02%
2022/01/05	25.5	27.14	9	27.07	27.05	16.5	50,667	0.03%
2022/01/04	111	27.76	39	27.76	27.80	72	51,347	0.14%	大買/
2022/01/03	116	27.70	94	28.16	28.40	22	51,813	0.04%	大買/
2021/12/30	74	27.33	23	27.43	27.25	51	53,391	0.10%
2021/12/29	38	27.51	59	27.78	27.80	-21	55,223	-0.04%
2021/12/28	4	26.73	15	26.88	26.45	-11	55,862	-0.02%
2021/12/27	72	26.06	56	26.10	26.10	16	56,202	0.03%
2021/12/24	58	26.34	56	26.26	26.20	2	56,794	0.00%
2021/12/23	3	26.28	4	26.40	26.25	-1	57,389	0.00%
2021/12/22	101	27.18	113	26.76	26.55	-12	58,185	-0.02%	大買/大賣/
2021/12/21	52	27.40	35	27.40	26.95	17	58,736	0.03%
2021/12/20	5	26.20	1	26.25	26.05	4	59,223	0.01%
2021/12/17	3	25.77	7	25.75	25.85	-4	60,496	-0.01%
2021/12/16	1	25.90	3	25.92	25.90	-2	63,107	0.00%
2021/12/15	3	25.82	4	26.03	26.00	-1	66,271	0.00%
2021/12/14	1	25.80	2	26.30	25.75	-1	68,540	0.00%
2021/12/13	7	26.25	1	26.25	26.20	6	74,535	0.01%
2021/12/10	2.1	26.75	1	26.60	26.70	1.1	79,396	0.00%
2021/12/09	8	26.97	8	26.75	26.90	0	82,430	0.00%
2021/12/08	6	27.12	27	26.97	27.00	-21	83,166	-0.03%
2021/12/07	7	26.32	16	26.52	26.20	-9	83,195	-0.01%
2021/12/06	2	26.20	1	26.20	26.25	1	83,431	0.00%
2021/12/03	14	26.16	15	26.43	26.15	-1	83,413	0.00%
2021/12/02	37	26.16	11	26.00	25.95	26	83,574	0.03%
2021/12/01	66	26.41	63.2	26.29	26.45	2.8	83,541	0.00%
2021/11/30	112	27.27	89	26.98	25.65	23	83,240	0.03%	大買/
2021/11/29	24	25.45	27	25.72	26.25	-3	82,696	0.00%
2021/11/26	45.2	26.71	14	26.45	26.25	31.2	82,512	0.04%
2021/11/25	13	27.58	8	27.64	27.50	5	82,250	0.01%
2021/11/24	217	28.15	208	27.71	27.55	9	82,039	0.01%	大買/大賣/
2021/11/23	117	28.84	113	29.00	27.50	4	81,430	0.00%	大買/大賣/
2021/11/22	9	27.18	38	27.26	27.40	-29	80,087	-0.04%
2021/11/19	38	27.47	138	27.62	27.45	-100	79,897	-0.13%	大賣/
2021/11/18	27	27.71	6	27.68	27.55	21	79,704	0.03%
2021/11/17	31.1	28.12	69	27.94	28.10	-37.9	79,529	-0.05%
2021/11/16	205	27.99	57	27.94	27.60	148	79,154	0.19%	大買/鉅額交易
2021/11/15	61.2	28.12	60	28.18	28.05	1.2	78,644	0.00%
2021/11/12	142	28.13	148	28.34	28.00	-6	78,156	-0.01%	大買/大賣/
2021/11/11	153	29.56	199.4	29.42	28.50	-46.4	77,269	-0.06%	大買/大賣/
2021/11/10	740.1	30.74	607.3	30.42	29.40	132.8	75,210	0.18%	大買/大賣/鉅額交易
2021/11/09	146.2	29.00	216.1	29.41	30.25	-69.9	70,014	-0.10%	大買/大賣/
2021/11/08	303.8	29.82	199	28.91	27.50	104.8	67,813	0.15%	大買/大賣/鉅額交易
2021/11/05	152	27.98	396.2	28.92	29.35	-244.2	64,287	-0.38%	大買/大賣/鉅額交易
2021/11/04	118	26.89	195	27.11	26.70	-77	62,279	-0.12%	大買/大賣/
2021/11/03	29	25.33	39	25.41	25.50	-10	60,492	-0.02%
2021/11/02	56	25.43	25	25.20	25.15	31	60,320	0.05%
2021/11/01	48	25.72	50	25.87	25.90	-2	59,938	0.00%
2021/10/29	56	26.04	44	25.84	25.55	12	59,519	0.02%
2021/10/28	26.5	25.91	19	25.93	25.75	7.5	58,959	0.01%
2021/10/27	37	26.30	31	26.41	26.70	6	58,539	0.01%
2021/10/26	29	26.52	24	26.31	25.70	5	57,946	0.01%
2021/10/25	48	25.67	82	25.80	26.55	-34	57,313	-0.06%
2021/10/22	85	25.74	77	25.37	25.00	8	56,587	0.01%
2021/10/21	58	26.23	68	26.21	26.40	-10	56,060	-0.02%
2021/10/20	138	26.61	126	26.32	26.55	12	55,710	0.02%	大買/大賣/
2021/10/19	173	26.62	213	26.37	26.50	-40	54,907	-0.07%	大買/大賣/
2021/10/18	145	26.92	156.1	26.93	27.05	-11.1	53,352	-0.02%	大買/大賣/
2021/10/15	187	25.67	152	25.93	26.50	35	51,471	0.07%	大買/大賣/
2021/10/14	693	27.70	563	27.39	25.05	130	49,597	0.26%	大買/大賣/鉅額交易
2021/10/13	438	26.96	485.2	27.09	26.75	-47.2	44,426	-0.11%	大買/大賣/
2021/10/12	107	25.69	91	25.81	25.85	16	41,091	0.04%	大買/
2021/10/08	119	25.70	117	25.69	25.30	2	40,340	0.00%	大買/大賣/
2021/10/07	145	25.92	178	25.93	26.00	-33	40,104	-0.08%	大買/大賣/
2021/10/06	199	25.92	254	25.98	26.00	-55	37,875	-0.15%	大買/大賣/
2021/10/05	213	24.64	210	24.75	24.75	3	35,699	0.01%	大買/大賣/
2021/10/04	51	24.63	54	24.32	24.00	-3	34,529	-0.01%
2021/10/01	111	24.55	120	24.29	25.00	-9	34,112	-0.03%	大買/大賣/
2021/09/30	118	25.28	71	25.31	25.65	47	33,557	0.14%	大買/
2021/09/29	123	25.56	93	25.46	25.10	30	32,948	0.09%	大買/
2021/09/28	119	25.44	93	25.52	25.35	26	32,255	0.08%	大買/
2021/09/27	252	26.63	232	26.62	26.70	20	31,714	0.06%	大買/大賣/
2021/09/24	106	26.60	124	26.50	25.55	-18	30,695	-0.06%	大買/大賣/
2021/09/23	309	26.92	277	26.84	26.80	32	29,504	0.11%	大買/大賣/
2021/09/22	357	25.54	429.5	25.80	26.65	-72.5	26,859	-0.27%	大買/大賣/
2021/09/17	297.5	25.40	301	25.06	24.70	-3.5	23,829	-0.01%	大買/大賣/
2021/09/16	652.2	27.57	518	27.59	26.55	134.2	21,531	0.62%	大買/大賣/鉅額交易
2021/09/15	503	26.16	619.9	26.57	27.30	-116.9	15,463	-0.76%	大買/大賣/鉅額交易
2021/09/14	622	23.66	608	23.85	24.85	14	10,511	0.13%	大買/大賣/
2021/09/13	140	22.05	82.5	22.18	22.60	57.5	7,434	0.77%	大買/
2021/09/10	22	20.39	9	20.64	20.55	13	6,594	0.20%
2021/09/09	19	20.24	27	20.46	20.70	-8	6,283	-0.13%
2021/09/08	6	19.38	0	0.00	19.45	6	5,972	0.10%
2021/09/07	19	19.36	1	19.65	19.90	18	6,122	0.29%
2021/09/06	1	19.60	17	19.58	19.65	-16	5,939	-0.27%
2021/09/02	1	18.60	0	0.00	18.65	1	5,944	0.02%
2021/09/01	0	0.00	5	18.85	18.90	-5	5,991	-0.08%
2021/08/31	0	0.00	3	19.00	19.00	-3	6,116	-0.05%
2021/08/30	5	18.70	0.3	18.65	18.60	4.7	6,589	0.07%
2021/08/27	0.1	18.40	0	0.00	18.50	0.1	6,672	0.00%
2021/08/26	1	18.40	0	0.00	18.45	1	6,848	0.01%
2021/08/25	2	18.45	10	18.55	18.40	-8	7,072	-0.11%
2021/08/24	0	0.00	1	18.30	18.40	-1	7,108	-0.01%
2021/08/18	1	17.95	0	0.00	18.45	1	8,091	0.01%
2021/08/17	3	18.22	1	18.35	18.00	2	8,111	0.02%
2021/08/16	1	17.55	0	0.00	18.00	1	8,118	0.01%
2021/08/13	3	18.08	1	18.05	18.00	2	8,286	0.02%
2021/08/12	0	0.00	1	18.50	18.55	-1	8,302	-0.01%
2021/08/11	0.3	18.85	3	18.65	18.55	-2.7	8,360	-0.03%
2021/08/10	2	18.88	0	0.00	18.90	2	8,470	0.02%
2021/08/09	13	18.93	30	18.97	18.85	-17	8,739	-0.19%
2021/08/06	7	19.35	0	0.00	19.30	7	8,736	0.08%
2021/08/05	1	19.30	0	0.00	19.35	1	8,800	0.01%
2021/08/04	0	0.00	12.1	19.67	19.50	-12.1	9,099	-0.13%
2021/08/03	0	0.00	3	19.60	19.50	-3	9,144	-0.03%
2021/08/02	3	19.60	8	19.53	19.70	-5	9,165	-0.05%
2021/07/30	5	19.76	21	19.74	19.50	-16	9,171	-0.17%
2021/07/28	35	20.00	2.1	20.24	19.90	32.9	9,218	0.36%
2021/07/27	5	19.87	5	20.10	19.70	0	9,429	0.00%
2021/07/26	65	20.51	20.3	20.27	20.20	44.7	9,810	0.46%
2021/07/22	20.1	19.91	0	0.00	19.30	20.1	9,567	0.21%
2021/07/21	2.2	19.53	0	0.00	19.40	2.2	9,555	0.02%
2021/07/20	1	20.20	6	20.13	19.95	-5	9,521	-0.05%
2021/07/19	0	0.00	6	20.61	20.75	-6	9,492	-0.06%
2021/07/16	7	20.81	1	21.00	20.70	6	9,657	0.06%
2021/07/15	4	20.96	31	21.02	21.10	-27	9,912	-0.27%
2021/07/14	33	21.07	18.3	21.01	21.00	14.7	10,310	0.14%
2021/07/13	0.3	20.50	27.2	20.61	20.05	-26.9	9,941	-0.27%
2021/07/12	5.1	20.25	13	20.58	20.15	-7.9	9,957	-0.08%
2021/07/09	7	20.84	9	21.07	20.60	-2	10,059	-0.02%
2021/07/08	2	20.85	31	20.87	20.65	-29	10,556	-0.27%
2021/07/07	7.2	20.40	7	20.38	20.25	0.2	11,101	0.00%
2021/07/06	19.2	20.30	28	20.32	20.30	-8.9	11,072	-0.08%
2021/07/05	13	20.53	27	20.43	20.50	-14	11,062	-0.13%
2021/07/02	75.2	20.75	21	20.57	20.00	54.2	10,961	0.49%
2021/07/01	37.2	20.54	43.4	20.39	20.70	-6.2	10,820	-0.06%
2021/06/30	4	19.83	21	19.82	19.75	-17	10,440	-0.16%
2021/06/29	2	19.20	0	19.50	19.20	2	10,297	0.02%
2021/06/28	4	19.58	13	19.70	19.50	-9	10,285	-0.09%
2021/06/25	0	0.00	7	19.30	19.15	-7	10,116	-0.07%
2021/06/24	2	19.20	6	19.08	19.20	-4	10,094	-0.04%
2021/06/22	0	0.00	1	19.10	18.85	-1	10,065	-0.01%
2021/06/21	3	18.62	23	18.88	18.60	-20	10,192	-0.20%
2021/06/18	1	19.10	17	19.16	19.10	-16	10,237	-0.16%
2021/06/17	6	19.29	16	19.25	19.25	-10	10,263	-0.10%
2021/06/16	31	19.78	11	19.81	19.40	20	10,228	0.20%
2021/06/15	10	19.28	0	0.00	19.55	10	10,013	0.10%
2021/06/11	29	19.83	18	19.68	19.40	11	9,944	0.11%
2021/06/10	2	19.25	3	19.23	19.15	-1	9,738	-0.01%
2021/06/09	0	0.00	5	19.33	19.10	-5	9,716	-0.05%
2021/06/08	29	19.67	16	19.62	19.45	13	9,688	0.13%
2021/06/07	116	20.49	168	20.21	20.25	-52	9,559	-0.54%	大買/大賣/
2021/06/04	16	19.87	32	19.51	19.40	-16	9,064	-0.18%
2021/06/03	20	19.85	31	19.80	19.75	-11	8,983	-0.12%
2021/06/02	12	19.62	19	19.47	19.45	-7	8,812	-0.08%
2021/06/01	3	19.13	2	19.15	19.20	1	8,582	0.01%
2021/05/31	27	19.15	32	19.22	19.00	-5	8,538	-0.06%
2021/05/28	22	19.35	87	19.27	19.20	-65	8,458	-0.77%
2021/05/27	106	19.56	44	19.80	19.60	62	8,307	0.75%	大買/
2021/05/26	50	18.54	40.7	18.19	19.05	9.3	7,705	0.12%
2021/05/25	3	17.75	17.1	17.81	17.75	-14.1	7,550	-0.19%
2021/05/24	1	17.75	56	17.72	17.75	-55	7,535	-0.73%
2021/05/21	36	17.95	47	17.77	17.80	-11	7,538	-0.15%
2021/05/20	30	17.66	40	17.53	17.25	-10	7,492	-0.13%
2021/05/19	12	17.48	10	17.31	17.30	2	7,612	0.03%
2021/05/18	58	17.66	35	17.44	17.70	23	7,560	0.30%
2021/05/17	55	18.34	24	17.61	18.35	31	7,424	0.42%
2021/05/14	6	16.85	9	17.37	16.85	-3	7,130	-0.04%
2021/05/13	28	17.43	26	17.18	17.05	2	7,073	0.03%
2021/05/12	51	18.03	31	18.37	17.55	20	6,988	0.29%
2021/05/11	11	18.00	8.1	18.71	18.00	2.9	6,658	0.04%
2021/05/10	3	18.78	18	18.94	18.90	-15	6,592	-0.23%
2021/05/07	8	18.50	5.4	18.45	18.55	2.6	6,563	0.04%
2021/05/06	12	18.12	13	18.61	18.20	-1	6,530	-0.02%
2021/05/05	16	18.53	27	18.63	18.35	-11	6,467	-0.17%
2021/05/04	119	19.40	32	19.95	18.90	87	6,367	1.37%	大買/
2021/05/03	52	20.43	67	20.51	21.00	-15	5,966	-0.25%
2021/04/29	14	19.29	11	19.43	19.10	3	5,474	0.05%
2021/04/28	7	19.33	10	19.23	19.40	-3	5,431	-0.06%
2021/04/27	6	18.90	13	19.06	19.00	-7	5,363	-0.13%
2021/04/26	11	19.07	1	18.95	19.05	10	5,315	0.19%
2021/04/23	12	18.83	14.5	18.94	18.80	-2.5	5,267	-0.05%
2021/04/22	36	19.77	17.4	19.55	19.10	18.7	5,222	0.36%
2021/04/21	45.3	20.07	10.1	19.92	19.85	35.2	5,006	0.70%
2021/04/20	22	19.95	24	19.67	19.90	-2	4,670	-0.04%
2021/04/19	12.1	19.26	31	19.25	19.30	-18.9	4,136	-0.46%
2021/04/16	27	18.92	4	19.00	18.90	23	3,951	0.58%
2021/04/15	43	18.73	20	18.95	18.95	23	3,828	0.60%
2021/04/14	43	18.72	13	19.06	18.40	30	3,620	0.83%
2021/04/13	34	18.64	74.1	18.75	19.40	-40.1	3,009	-1.33%
2021/04/12	6	17.64	14	17.48	17.65	-8	2,336	-0.34%
2021/04/09	5	17.55	11	17.35	17.35	-6	2,428	-0.25%
2021/04/08	66	17.62	3	17.60	17.65	63	2,400	2.63%
2021/04/07	4	17.15	9	17.62	17.60	-5	2,343	-0.21%
2021/04/06	1	17.00	0	0.00	17.00	1	2,189	0.05%
2021/04/01	0	0.00	1	16.85	16.80	-1	2,177	-0.05%
2021/03/30	10	16.75	0	0.00	16.80	10	2,214	0.45%
2021/03/29	0	16.80	0	0.00	16.60	0	2,201	0.00%
2021/03/26	1.1	16.62	7	16.60	16.60	-5.9	2,219	-0.27%
2021/03/25	2	16.70	19	16.64	16.65	-17	2,216	-0.77%
2021/03/24	16	17.37	1	17.30	16.90	15	2,198	0.68%
2021/03/23	2	17.15	1	16.90	17.15	1	2,028	0.05%
2021/03/22	5	16.95	11.4	16.75	16.95	-6.4	1,933	-0.33%
2021/03/19	1	16.30	0	0.00	16.45	1	1,882	0.05%
2021/03/17	0	16.70	0	0.00	16.50	0	1,926	0.00%
2021/03/16	6	16.40	0	0.00	16.40	6	1,939	0.31%
2021/03/15	0	16.60	0	0.00	16.45	0	1,955	0.00%
2021/03/12	2	16.70	5	16.65	16.70	-3	1,966	-0.15%
2021/03/11	1	16.40	2	16.40	16.45	-1	2,032	-0.05%
2021/03/08	4	16.39	0	16.70	16.35	4	2,057	0.19%
2021/03/05	3	16.45	2	16.50	16.45	1	2,079	0.05%
2021/03/02	0	0.00	2	16.70	16.40	-2	2,173	-0.09%
2021/02/26	2	16.70	0	0.00	16.75	2	2,182	0.09%
2021/02/25	5.1	16.65	0	0.00	16.70	5.1	2,176	0.24%
2021/02/24	13	16.83	22	16.75	16.60	-9	2,179	-0.41%
2021/02/22	3	17.27	61	16.92	17.25	-58	2,131	-2.72%
2021/02/19	9	16.93	29	17.05	16.80	-20	1,977	-1.01%
2021/02/18	10	15.98	0	0.00	16.10	10	1,882	0.53%
2021/02/05	5	15.40	5	15.40	15.35	0	1,874	0.00%
2021/02/04	1	15.45	1	15.50	15.45	0	1,882	0.00%
2021/02/02	0	0.00	1	15.45	15.30	-1	1,946	-0.05%
2021/02/01	0	0.00	1	15.35	15.35	-1	1,962	-0.05%
2021/01/29	1.1	15.52	13	15.60	15.35	-11.9	1,981	-0.60%
2021/01/28	0	16.10	2	15.58	15.60	-2	1,986	-0.10%
2021/01/26	1	15.60	0	0.00	15.70	1	1,987	0.05%
2021/01/25	0	0.00	2	15.80	15.85	-2	1,988	-0.10%
2021/01/22	11	15.70	5	15.72	15.70	6	2,013	0.30%
2021/01/21	7	15.76	1.2	15.74	15.75	5.8	2,041	0.29%
2021/01/20	3	16.00	4	15.78	15.80	-1	2,033	-0.05%
2021/01/19	0	0.00	11	16.20	16.05	-11	2,008	-0.55%
2021/01/18	10	15.95	0	0.00	16.10	10	2,003	0.50%
2021/01/15	13	16.30	0	0.00	16.15	13	2,002	0.65%
2021/01/12	0.1	16.30	10	16.30	16.35	-9.9	1,981	-0.50%
2021/01/11	7	16.60	1	16.60	16.65	6	2,093	0.29%
2021/01/08	0	0.00	1	16.70	16.70	-1	2,096	-0.05%
2021/01/07	10	16.75	10	16.70	16.60	0	2,092	0.00%
2021/01/06	11	16.55	10	16.58	16.50	1	2,111	0.05%
2021/01/05	1	17.05	4	16.98	16.90	-3	2,074	-0.14%
2021/01/04	10	17.69	46	17.44	17.50	-36	2,032	-1.77%
2020/12/31	2	17.10	13	17.14	17.05	-11	1,867	-0.59%
2020/12/30	1	17.35	5	17.50	17.25	-4	1,835	-0.22%
2020/12/29	8	17.09	212	17.12	17.05	-204	1,767	-11.54%	大賣/鉅額交易
2020/12/28	0	0.00	6	16.94	16.85	-6	1,712	-0.35%
2020/12/25	20	17.00	10	17.03	16.80	10	1,686	0.59%
2020/12/24	1	16.70	2	16.75	16.70	-1	1,646	-0.06%
2020/12/23	0	0.00	5	16.45	16.45	-5	1,634	-0.31%
2020/12/22	0	0.00	2	16.70	16.30	-2	1,662	-0.12%
2020/12/21	10	16.35	0	0.00	16.55	10	1,682	0.59%
2020/12/18	0	0.00	5	16.20	16.35	-5	1,763	-0.28%
2020/12/15	0.1	16.25	0	0.00	16.20	0.1	1,903	0.01%
2020/12/14	1	16.20	2	16.10	16.35	-1	2,366	-0.04%
2020/12/11	3	16.25	1	16.20	16.25	2	2,403	0.08%
2020/12/09	3	16.85	0	0.00	16.65	3	2,453	0.12%
2020/12/08	2	16.80	0	0.00	16.75	2	2,458	0.08%
2020/12/07	0	0.00	32	16.97	17.10	-32	2,457	-1.30%
2020/12/01	2	16.95	0	0.00	17.00	2	2,833	0.07%
2020/11/30	1	17.00	14	16.95	17.20	-13	2,819	-0.46%
2020/11/26	0	0.00	2	16.60	16.55	-2	2,746	-0.07%
2020/11/25	4	16.55	5	16.69	16.55	-1	2,772	-0.04%
2020/11/24	1	16.60	0	0.00	16.55	1	2,842	0.04%
2020/11/20	0	0.00	0.5	16.50	16.50	-0.5	2,839	-0.02%
2020/11/19	0	0.00	3	16.55	16.50	-3	2,840	-0.11%
2020/11/18	1	16.60	0.1	16.65	16.65	0.9	2,836	0.03%
2020/11/17	1	17.00	1	16.60	16.65	0	2,850	0.00%
2020/11/11	0	0.00	1	16.90	16.90	-1	2,868	-0.03%
2020/11/10	0	0.00	5	16.78	16.70	-5	2,880	-0.17%
2020/11/09	10	16.80	0	0.00	16.60	10	2,871	0.35%
2020/11/06	0	16.65	23	16.60	16.60	-23	2,876	-0.80%
2020/11/05	10	16.60	0	0.00	16.35	10	2,931	0.34%
2020/11/04	1	16.35	5	16.35	16.40	-4	3,172	-0.13%
2020/11/03	10	16.40	3	16.30	16.30	7	3,216	0.22%
2020/11/02	21	16.22	0	0.00	16.20	21	3,315	0.63%
2020/10/30	2	16.65	2	16.90	16.35	0	3,345	0.00%
2020/10/29	5	16.15	5	16.55	16.75	0	3,387	0.00%
2020/10/28	2	16.35	1	16.35	16.35	1	3,378	0.03%
2020/10/27	0	0.00	0.6	16.45	16.35	-0.6	3,430	-0.02%
2020/10/23	0	0.00	3	16.50	16.60	-3	3,702	-0.08%
2020/10/21	0	0.00	1	16.30	16.50	-1	3,743	-0.03%
2020/10/20	3	16.62	5	16.65	16.50	-2	3,767	-0.05%
2020/10/19	10	16.75	21	16.87	16.75	-11	3,780	-0.29%
2020/10/16	0	0.00	1	16.20	16.05	-1	3,693	-0.03%
2020/10/12	6	15.98	0	0.00	15.95	6	3,823	0.16%
2020/10/07	1	16.25	0	0.00	16.25	1	3,914	0.03%
2020/09/28	2	16.00	0	0.00	16.10	2	4,793	0.04%
2020/09/25	2	15.93	16	15.92	15.90	-14	5,352	-0.26%
2020/09/24	11	16.23	1	16.40	16.15	10	5,549	0.18%
2020/09/23	14	17.04	14	16.85	16.75	0	5,646	0.00%
2020/09/22	0.1	16.75	5	16.75	16.85	-5	5,564	-0.09%
2020/09/21	3	16.85	0	0.00	16.95	3	5,596	0.05%
2020/09/18	2	17.18	11	17.31	17.20	-9	5,687	-0.16%
2020/09/17	49	17.46	81	17.77	17.35	-32	5,609	-0.57%
2020/09/16	3	16.85	3	16.68	16.85	0	5,152	0.00%
2020/09/15	26	16.62	20	16.55	16.55	6	5,115	0.12%
2020/09/11	3	16.10	20	16.23	16.15	-17	5,076	-0.33%
2020/09/10	1	16.40	0	0.00	16.30	1	5,176	0.02%
2020/09/09	6	16.44	11	16.37	16.50	-5	5,196	-0.10%
2020/09/08	12	16.65	0	0.00	16.60	12	5,279	0.23%
2020/09/07	21	17.47	3	17.00	17.00	18	5,223	0.34%
2020/09/04	1	15.95	11	15.90	16.00	-10	4,822	-0.21%
2020/09/03	2	16.05	8	16.00	16.05	-6	4,812	-0.12%
2020/09/02	3	15.92	0	0.00	15.90	3	4,800	0.06%
2020/09/01	25	16.21	5	16.25	16.10	20	4,798	0.42%
2020/08/31	4	16.35	0	0.00	16.00	4	4,794	0.08%
2020/08/28	1	16.45	2	16.50	16.45	-1	4,761	-0.02%
2020/08/27	0	0.00	1	15.70	15.70	-1	4,694	-0.02%
2020/08/26	1	16.15	1	15.85	15.95	0	4,688	0.00%
2020/08/25	4	15.76	0	0.00	15.70	4	4,684	0.09%
2020/08/24	1	15.75	0	0.00	15.60	1	4,696	0.02%
2020/08/21	100	15.89	2	15.65	15.85	98	4,696	2.09%
2020/08/20	33	15.70	0	0.00	15.50	33	4,683	0.70%
2020/08/19	9	16.41	0	0.00	16.30	9	4,691	0.19%
2020/08/18	5	16.50	1	16.50	16.45	4	4,676	0.09%
2020/08/17	10	16.55	0	0.00	16.55	10	4,670	0.21%
2020/08/14	2	16.78	3.1	16.72	16.75	-1.1	4,651	-0.02%
2020/08/13	0	0.00	1	16.30	16.25	-1	4,597	-0.02%
2020/08/11	13	16.85	0	0.00	16.55	13	4,574	0.28%
2020/08/10	24	17.40	19	17.20	17.35	5	4,510	0.11%
2020/08/07	3	16.72	0	0.00	16.50	3	4,278	0.07%
2020/08/06	14	16.93	7	16.68	16.65	7	4,270	0.16%
2020/08/05	1	16.45	1	16.45	16.40	0	4,287	0.00%
2020/08/04	1	16.75	1	16.50	16.80	0	4,279	0.00%
2020/08/03	7	16.39	9	16.33	16.35	-2	4,344	-0.05%
2020/07/31	12	16.65	3	16.45	16.55	9	4,459	0.20%
2020/07/30	13	16.72	4	16.83	16.70	9	4,553	0.20%
2020/07/29	3	15.90	3	15.90	15.90	0	4,446	0.00%
2020/07/28	0	0.00	1	15.30	14.95	-1	4,429	-0.02%
2020/07/27	5	15.28	18	15.30	15.05	-13	4,412	-0.29%
2020/07/24	1	15.75	1	15.70	15.60	0	4,387	0.00%
2020/07/23	4	16.03	1	16.05	16.05	3	4,356	0.07%
2020/07/22	1	16.35	0	0.00	16.35	1	4,338	0.02%
2020/07/21	1	16.35	2	16.25	16.10	-1	4,315	-0.02%
2020/07/20	2	15.60	11	15.80	16.10	-9	4,284	-0.21%
2020/07/17	9	16.07	26	16.36	16.15	-17	4,238	-0.40%
2020/07/15	6	16.88	1	17.20	16.80	5	4,128	0.12%
2020/07/14	2	17.70	0	0.00	17.25	2	4,078	0.05%
2020/07/13	0	0.00	2	17.35	17.30	-2	4,037	-0.05%
2020/07/10	11	17.41	5	17.59	17.90	6	3,988	0.15%
2020/07/09	19.1	18.27	23	18.35	18.00	-3.9	3,821	-0.10%
2020/07/08	14	18.19	25	18.47	18.90	-11	3,615	-0.30%
2020/07/07	23	17.67	15	17.18	17.40	8	3,313	0.24%
2020/07/06	41	17.93	30	17.93	18.20	11	3,151	0.35%
2020/07/03	13	16.56	19.8	16.79	16.90	-6.8	2,584	-0.26%
2020/07/02	8	15.36	2	15.05	15.40	6	2,407	0.25%
2020/07/01	0.1	14.75	1	14.80	14.65	-0.9	2,267	-0.04%
2020/06/30	4	14.95	1	14.75	14.75	3	2,254	0.13%
2020/06/29	1	15.00	7	14.61	14.90	-6	2,200	-0.27%
2020/06/19	0	0.00	1	14.90	14.50	-1	2,149	-0.05%
2020/06/18	1	15.15	1	15.10	14.85	0	2,118	0.00%
2020/06/17	9.4	15.27	2	15.23	15.10	7.4	2,091	0.35%
2020/06/15	8	14.83	2	14.65	15.15	6	1,969	0.30%
2020/06/12	2.1	14.15	0	0.00	14.20	2.1	1,884	0.11%
2020/06/10	0	0.00	2	14.90	14.85	-2	1,876	-0.11%
2020/06/08	1	14.75	0	0.00	14.75	1	1,936	0.05%
2020/06/01	2	14.35	3	14.40	14.40	-1	2,201	-0.05%
2020/05/29	1	14.10	0	0.00	14.10	1	2,187	0.05%
2020/05/28	0	0.00	3	15.00	14.75	-3	2,166	-0.14%
2020/05/27	0	0.00	2	15.10	14.90	-2	2,161	-0.09%
2020/05/26	2	15.38	2	15.10	15.05	0	2,154	0.00%
2020/05/22	2	14.50	5	14.50	14.45	-3	2,077	-0.14%
2020/05/21	3	14.75	0	0.00	14.80	3	2,061	0.15%
2020/05/19	2.1	14.78	0	0.00	14.80	2.1	2,046	0.10%
2020/05/14	3	15.20	2	15.15	15.05	1	2,016	0.05%
2020/05/12	10	15.88	3	15.97	15.80	7	1,949	0.36%
2020/05/11	0	0.00	3	15.00	15.00	-3	1,823	-0.16%
2020/05/08	5	15.93	3	15.67	15.35	2	1,789	0.11%
2020/05/07	2	16.08	4.1	16.05	16.30	-2.1	1,647	-0.13%
2020/05/06	7	15.50	11	15.65	15.40	-4	1,500	-0.27%
2020/05/05	9	14.61	4	14.88	15.60	5	1,345	0.37%
2020/05/04	2	14.40	9	14.31	14.20	-7	1,231	-0.57%
2020/04/30	0	0.00	2	14.10	14.10	-2	1,190	-0.17%
2020/04/29	1	13.70	0	0.00	13.80	1	1,189	0.08%
2020/04/28	0	0.00	5	13.60	13.60	-5	1,180	-0.42%
2020/04/27	0	0.00	1	13.35	13.50	-1	1,187	-0.08%
2020/04/24	6	13.54	2	13.35	13.35	4	1,177	0.34%
2020/04/22	0	0.00	1	12.70	12.90	-1	1,152	-0.09%
2020/04/14	0	0.00	2	13.10	13.15	-2	1,095	-0.18%
2020/04/10	0	0.00	3	13.03	13.00	-3	1,083	-0.28%
2020/04/09	7	13.09	17	13.02	13.10	-10	1,080	-0.93%
2020/04/08	4	13.01	0	0.00	12.95	4	1,072	0.37%
2020/04/07	21	13.13	4	13.05	12.95	17	1,062	1.60%
2020/04/06	78	12.44	2	12.28	12.55	76	1,008	7.54%
2020/04/01	1	12.25	0	0.00	12.20	1	996	0.10%
2020/03/31	0	0.00	1	12.45	12.15	-1	990	-0.10%
2020/03/30	8	12.13	2	12.13	12.35	6	980	0.61%
2020/03/27	3	12.50	2	12.70	12.75	1	957	0.10%
2020/03/26	0	0.00	1	11.30	11.60	-1	876	-0.11%
2020/03/24	2	10.80	0	0.00	10.85	2	853	0.23%
2020/03/23	1	10.60	0	0.00	10.50	1	847	0.12%
2020/03/20	1	11.35	92	11.16	11.25	-91	839	-10.84%
2020/03/19	1	10.75	27	10.92	10.80	-26	825	-3.15%
2020/03/18	3	11.92	0	0.00	11.90	3	791	0.38%
2020/03/17	20	12.65	10	12.70	12.60	10	768	1.30%
2020/03/16	5	13.61	1	13.60	13.25	4	759	0.53%
2020/03/13	4	13.21	2	13.30	13.50	2	747	0.27%
2020/03/12	2	14.83	0	0.00	14.50	2	710	0.28%
2020/03/11	2	15.75	0	0.00	15.50	2	676	0.30%
2020/03/10	64	16.45	22	16.03	15.80	42	653	6.42%
2020/03/05	0	0.00	9	14.85	14.85	-9	347	-2.59%
2020/03/02	5	14.80	0	0.00	14.80	5	345	1.45%
2020/02/27	1	14.95	0	0.00	14.85	1	339	0.29%
2020/02/19	0	0.00	0.1	15.30	15.35	-0.1	328	-0.03%
2020/02/18	0	0.00	2	15.15	15.10	-2	322	-0.62%
2020/02/13	0	15.10	0	0.00	15.10	0	328	0.00%
2020/02/11	0	15.15	0	0.00	15.20	0	332	0.00%
2020/02/05	0	0.00	6	15.00	15.10	-6	332	-1.80%
2020/02/04	0	0.00	3	15.03	15.10	-3	328	-0.91%
2020/02/03	3	14.68	1	14.80	14.75	2	327	0.61%
2020/01/31	0	0.00	26	15.10	15.20	-26	309	-8.39%
2020/01/30	4	15.24	0	0.00	15.15	4	309	1.29%
2020/01/13	0	0.00	22	15.51	15.65	-22	290	-7.57%
2020/01/03	20	15.70	0	0.00	15.70	20	327	6.11%
2020/01/02	2	15.70	0	0.00	15.70	2	330	0.60%
2019/12/09	5	15.50	0	0.00	15.50	5	316	1.58%
2019/11/20	10	15.60	0	0.00	15.70	10	326	3.06%
2019/11/18	7	15.57	0	0.00	15.60	7	330	2.12%
2019/11/14	2	15.55	0.1	15.50	15.50	1.9	329	0.58%
2019/11/11	0	0.00	0.3	15.85	15.85	-0.3	324	-0.08%
2019/10/31	3	16.05	0	0.00	16.00	3	369	0.81%
2019/10/28	0	0.00	1	15.95	15.90	-1	372	-0.27%
2019/10/24	10	16.00	0	0.00	16.05	10	373	2.68%
2019/10/23	0	0.00	0.2	15.90	15.90	-0.2	376	-0.04%
2019/10/22	5	15.90	0	0.00	16.00	5	384	1.30%
2019/10/18	1	15.85	0	0.00	15.85	1	394	0.25%
2019/09/23	0	0.00	2	16.45	16.45	-2	794	-0.25%
2019/09/20	0	0.00	5	16.40	16.35	-5	794	-0.63%
2019/09/11	0	0.00	1	16.35	16.40	-1	822	-0.12%
2019/09/02	2	16.25	0	0.00	16.25	2	817	0.24%
2019/08/30	0.8	16.15	0	0.00	16.25	0.8	815	0.09%
2019/08/27	0	0.00	10	16.15	16.05	-10	826	-1.21%
2019/08/26	6	16.09	0	0.00	16.00	6	836	0.72%
2019/08/22	0	16.10	0	0.00	16.20	0	841	0.00%
2019/08/21	0.2	16.20	0	0.00	16.15	0.2	849	0.02%
2019/08/19	0	0.00	1	16.20	16.20	-1	860	-0.12%
2019/08/12	10	16.45	0	0.00	16.45	10	837	1.19%
2019/08/08	0	0.00	1	16.45	16.40	-1	837	-0.12%
2019/08/07	0	0.00	2	16.30	16.35	-2	833	-0.24%
2019/07/31	7	17.15	0	0.00	17.20	7	807	0.87%
2019/07/25	0	0.00	1	17.30	17.30	-1	800	-0.12%
2019/07/16	0	0.00	7	17.76	17.70	-7	750	-0.93%
2019/07/12	1	17.50	5	17.55	17.60	-4	735	-0.54%
2019/07/11	20	17.58	0	0.00	17.60	20	731	2.73%
2019/07/10	29	17.94	6	17.73	17.70	23	705	3.26%
2019/07/09	6	17.15	0	0.00	17.10	6	587	1.02%
2019/07/08	1	17.35	1	17.10	17.10	0	566	0.00%
2019/07/04	2	16.78	0	0.00	16.80	2	544	0.37%
2019/07/03	0	0.00	3	17.00	16.85	-3	539	-0.56%
2019/07/02	11	17.42	3	17.43	17.15	8	526	1.52%
2019/07/01	0	0.00	2	16.75	16.80	-2	415	-0.48%
2019/06/28	1	16.55	0	0.00	16.55	1	419	0.24%
2019/06/27	0.1	16.50	0	0.00	16.60	0.1	425	0.01%
2019/06/26	1	16.50	0	0.00	16.50	1	437	0.23%
2019/06/24	2	16.70	0	0.00	16.65	2	454	0.44%
2019/05/21	0	0.00	0.5	16.55	16.55	-0.5	559	-0.09%
2019/04/29	0	0.00	11	16.70	16.65	-11	579	-1.90%
2019/04/24	0	0.00	0.2	16.85	16.90	-0.2	574	-0.04%
2019/04/16	0	0.00	3	17.00	16.95	-3	552	-0.54%
2019/04/12	1	17.00	0	0.00	16.95	1	547	0.18%
2019/04/09	0	0.00	0.2	17.25	17.35	-0.2	531	-0.03%
2019/03/26	2	17.75	5	17.80	17.50	-3	445	-0.67%
2019/03/25	11	17.13	0	0.00	17.00	11	373	2.94%
2019/03/22	0	0.00	4	16.93	16.95	-4	356	-1.12%
2019/03/21	0	0.00	1	16.70	16.80	-1	345	-0.29%
2019/03/15	0	0.00	5	16.56	16.65	-5	315	-1.58%
2019/03/12	4	16.58	0	0.00	16.60	4	314	1.27%
2019/03/11	0	0.00	1	16.65	16.70	-1	306	-0.33%
2019/03/04	0	16.80	0.1	16.80	16.80	-0.1	305	-0.02%
2019/02/26	0.1	16.90	0	0.00	16.90	0.1	296	0.03%
2019/02/22	1	16.70	0	0.00	16.80	1	289	0.35%
2019/02/20	10	17.10	0	0.00	17.10	10	267	3.74%
2019/02/19	0	0.00	1	16.30	16.35	-1	227	-0.44%
2019/02/14	2	16.10	0	0.00	16.10	2	211	0.95%
2019/01/25	0	0.00	1	16.15	16.15	-1	185	-0.54%
2019/01/24	0	0.00	8	16.20	16.20	-8	185	-4.30%
2019/01/18	1	16.20	20	16.20	16.10	-19	198	-9.58%
2019/01/17	21	16.20	0	0.00	16.20	21	208	10.06%
2018/12/25	6	15.63	5	15.54	15.75	1	298	0.34%
2018/12/24	1	15.50	0	0.00	15.75	1	296	0.34%
2018/12/20	3	15.62	0	0.00	15.50	3	304	0.98%
2018/12/19	1	15.75	0	0.00	15.75	1	303	0.33%
2018/12/17	1	15.90	0	0.00	15.90	1	306	0.33%
2018/12/11	1	15.85	0	0.00	15.85	1	325	0.31%
2018/12/06	2	15.95	0	0.00	15.90	2	355	0.56%
2018/12/04	1	16.40	5	16.35	16.40	-4	368	-1.09%
2018/11/30	1	16.20	0	0.00	16.15	1	374	0.27%
2018/11/28	0	0.00	0.1	16.10	16.15	-0.1	374	-0.01%
2018/11/27	0	0.00	1	16.10	16.10	-1	390	-0.26%
2018/11/09	0	0.00	0.1	16.50	16.15	-0.1	461	-0.02%
2018/10/31	0	0.00	8	15.50	15.45	-8	502	-1.59%
2018/10/26	1	15.65	0	0.00	15.50	1	501	0.20%
2018/10/25	0	0.00	18	15.54	15.45	-18	502	-3.58%
2018/10/23	1	16.00	0	0.00	16.00	1	493	0.20%
2018/10/19	1	16.00	0	0.00	16.40	1	487	0.21%
2018/10/17	1	16.35	0	0.00	16.20	1	466	0.21%
2018/10/16	2	16.25	20	16.28	16.35	-18	499	-3.60%
2018/10/15	32.2	16.20	20	16.25	16.25	12.2	502	2.43%
2018/10/12	5	16.25	0	0.00	16.25	5	496	1.01%
2018/10/11	18	16.47	0	0.00	16.05	18	493	3.65%
2018/10/09	7	17.40	7	17.30	17.30	0	467	0.00%
2018/10/08	1	17.35	7	17.30	17.30	-6	464	-1.29%
2018/10/05	1	17.30	0	0.00	17.40	1	463	0.22%
2018/10/03	1	17.65	0	0.00	17.60	1	469	0.21%
2018/10/02	3	17.95	0	0.00	17.75	3	467	0.64%
2018/09/25	0	0.00	2	17.90	17.95	-2	490	-0.41%
2018/09/21	0.1	17.80	0	0.00	17.80	0.1	493	0.02%
2018/09/20	12	17.83	0	0.00	17.80	12	498	2.41%
2018/09/19	4	17.94	0	0.00	17.95	4	499	0.80%
2018/09/13	0	0.00	2	17.70	17.65	-2	483	-0.41%
2018/09/12	2	17.55	0	0.00	17.45	2	485	0.41%
2018/09/10	3	17.35	0	0.00	17.40	3	506	0.59%
2018/09/07	5	18.00	53	18.13	17.90	-48	514	-9.34%
2018/09/03	5	18.45	5	18.60	18.50	0	581	0.00%
2018/08/29	5	18.25	0	0.00	18.20	5	618	0.81%
2018/08/13	2	17.50	51	17.40	17.45	-49	776	-6.31%
2018/07/23	1	18.35	0	0.00	18.40	1	1,006	0.10%
2018/07/18	1	17.80	0	0.00	17.80	1	974	0.10%
2018/07/16	0	18.05	0	0.00	18.15	0	979	0.00%
2018/07/13	0	18.00	0	0.00	18.05	0	981	0.00%
2018/07/12	0	0.00	1	18.25	18.15	-1	981	-0.10%
2018/07/11	1	18.25	0	0.00	18.25	1	983	0.10%
2018/07/06	1	17.30	0	0.00	17.60	1	994	0.10%
2018/07/05	2	17.73	3	17.70	17.60	-1	992	-0.10%
2018/07/02	3	18.60	0	0.00	18.55	3	978	0.31%
2018/06/22	1	18.45	0	0.00	18.45	1	973	0.10%
2018/06/19	1	18.70	2	18.80	18.65	-1	1,013	-0.10%
2018/06/15	0	0.00	1	19.30	19.05	-1	995	-0.10%
2018/06/13	102	19.54	1	19.60	19.60	101	963	10.49%	大買/鉅額交易
2018/06/12	2	19.15	0	0.00	19.25	2	928	0.22%
2018/06/11	0	0.00	1	19.05	19.10	-1	922	-0.11%
2018/06/08	0	0.00	11	19.32	19.05	-11	955	-1.15%
2018/06/07	6	19.15	0	0.00	19.05	6	926	0.65%
2018/06/04	2	19.10	0	0.00	19.20	2	915	0.22%
2018/06/01	41	19.77	21	19.75	19.30	20	906	2.21%
2018/05/31	3	18.90	0	0.00	19.30	3	815	0.37%
2018/05/30	0	0.00	2	18.75	18.65	-2	788	-0.25%
2018/05/25	0	0.00	2	19.10	18.85	-2	787	-0.25%
2018/05/18	16	19.08	13.4	18.93	18.90	2.6	773	0.33%
2018/05/16	0	0.00	1	18.30	18.30	-1	676	-0.15%
2018/05/15	2	18.30	2	18.38	18.30	0	679	0.00%
2018/05/11	0.1	17.90	0	0.00	17.95	0.1	675	0.01%
2018/05/08	2	18.05	2	18.18	18.25	0	697	0.00%
2018/05/03	0	0.00	2	17.90	17.85	-2	684	-0.29%
2018/04/25	0	0.00	30	17.65	17.75	-30	719	-4.17%
2018/04/24	6	17.80	0	0.00	17.80	6	736	0.81%
2018/04/23	0	0.00	6	18.05	18.05	-6	744	-0.81%
2018/04/20	0	0.00	2	18.05	18.10	-2	757	-0.26%
2018/04/19	0	0.00	10	17.95	17.90	-10	757	-1.32%
2018/04/12	20	18.13	10	18.13	18.10	10	811	1.23%
2018/03/29	4	17.70	2	17.75	17.70	2	1,033	0.19%
2018/03/28	0	0.00	4	17.79	17.70	-4	1,041	-0.38%
2018/03/26	2	17.68	0	0.00	17.75	2	1,057	0.19%
2018/03/23	1	17.80	0	0.00	17.85	1	1,058	0.09%
2018/03/22	42	18.24	0	0.00	18.10	42	1,060	3.96%
2018/03/19	0	0.00	1	18.05	18.05	-1	1,063	-0.09%
2018/03/14	0	0.00	5	18.30	18.25	-5	1,108	-0.45%
2018/03/09	1	17.80	0	0.00	17.75	1	1,096	0.09%
2018/03/07	1	17.65	0	0.00	17.60	1	1,086	0.09%
2018/03/01	1	18.05	15	18.03	18.10	-14	1,098	-1.27%
2018/02/23	0	0.00	3	17.65	17.70	-3	1,092	-0.27%
2018/02/12	33	17.04	0	0.00	17.05	33	1,076	3.06%
2018/02/09	2	16.80	121	16.83	17.00	-119	1,069	-11.13%	大賣/鉅額交易
2018/02/08	4	17.28	0	0.00	17.25	4	1,064	0.38%
2018/02/07	4	17.41	0	0.00	17.30	4	1,064	0.38%
2018/02/06	12	17.36	4	18.10	17.15	8	1,061	0.75%
2018/02/05	2	18.40	2	18.25	18.30	0	1,033	0.00%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/01/30	5	18.51	0	0.00	18.60	5	1,012	0.49%
2018/01/29	7	18.55	2	18.55	18.55	5	1,004	0.50%
2018/01/25	3	18.60	0	0.00	18.60	3	994	0.30%
2018/01/24	1	18.80	0	0.00	18.75	1	982	0.10%
2018/01/23	5	18.84	0	0.00	18.85	5	985	0.51%
2018/01/19	2	18.70	2.4	18.66	18.70	-0.4	979	-0.04%
2018/01/18	1	19.00	0	0.00	18.95	1	957	0.10%
2018/01/17	0	0.00	1	19.25	19.20	-1	1,008	-0.10%
2018/01/12	0	0.00	5	19.35	19.40	-5	1,070	-0.47%
2018/01/11	3	19.18	0	0.00	19.25	3	1,066	0.28%
2018/01/10	0	0.00	1	19.90	19.45	-1	1,062	-0.09%
2018/01/09	0	0.00	5	19.84	19.70	-5	1,059	-0.47%
2018/01/05	0	0.00	1	19.80	19.65	-1	1,026	-0.10%
2018/01/04	0	0.00	1	19.85	19.85	-1	1,013	-0.10%
2018/01/03	0	0.00	18	19.80	19.85	-18	987	-1.82%
2018/01/02	1	19.45	13	19.69	19.55	-12	906	-1.32%