永光 (1711)-富邦-建國券商分點個股進出

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
20.05
漲跌
▼0.25
漲幅
-1.23%
成交量
1,300張
產業
上市化學類股▼1.11%
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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/05/03	3.1	20.21	3	20.38	20.05	0.1	2,642	0.00%
2024/05/02	1	20.25	5	20.30	20.30	-4	2,626	-0.15%
2024/04/30	1.6	20.28	0	0.00	20.30	1.6	2,620	0.06%
2024/04/29	3	20.07	1	20.45	20.45	2	2,613	0.08%
2024/04/26	4	19.95	0	0.00	19.95	4	2,592	0.15%
2024/04/25	1	20.10	0	0.00	20.00	1	2,587	0.04%
2024/04/24	1	20.05	0	0.00	20.10	1	2,583	0.04%
2024/04/23	1	19.90	0.5	20.00	20.00	0.5	2,593	0.02%
2024/04/22	1	19.95	3	19.98	20.05	-2	2,604	-0.08%
2024/04/19	3	19.62	0	0.00	19.50	3	2,597	0.12%
2024/04/18	1	20.10	0	0.00	20.10	1	2,582	0.04%
2024/04/17	1.5	20.27	1	20.35	20.25	0.5	2,581	0.02%
2024/04/16	4.1	19.91	2	19.65	19.80	2.1	2,583	0.08%
2024/04/15	0.1	20.65	1	20.15	20.30	-0.9	2,586	-0.04%
2024/04/12	2.8	20.29	0	20.35	20.25	2.8	2,572	0.11%
2024/04/11	0.1	20.32	0	0.00	20.30	0.1	2,566	0.00%
2024/04/10	0	0.00	6	20.73	20.70	-6	2,563	-0.23%
2024/04/09	5	20.55	7	20.66	20.55	-2	2,556	-0.08%
2024/04/08	1.1	20.35	4	20.53	20.60	-3	2,545	-0.12%
2024/04/03	0.1	20.30	4	20.32	20.35	-4	2,534	-0.16%
2024/04/02	3.1	20.50	30	20.42	20.45	-27	2,521	-1.07%
2024/04/01	7.6	20.16	0	0.00	20.05	7.6	2,473	0.31%
2024/03/29	2	19.78	0	0.00	19.80	2	2,455	0.08%
2024/03/28	1	19.75	1	19.75	19.70	0	2,460	0.00%
2024/03/27	6	19.86	5	19.87	19.85	1	2,460	0.04%
2024/03/26	4	19.65	2	19.73	19.55	2	2,448	0.08%
2024/03/25	7	19.91	6	19.98	20.00	1	2,437	0.04%
2024/03/22	0	0.00	13	19.50	19.50	-13	2,404	-0.54%
2024/03/21	1.5	19.52	0	0.00	19.55	1.5	2,406	0.06%
2024/03/20	1	19.30	4	19.35	19.40	-3	2,404	-0.12%
2024/03/19	2	19.50	0	0.00	19.40	2	2,400	0.08%
2024/03/18	3	19.27	2	19.35	19.40	1	2,394	0.04%
2024/03/15	7	19.38	0	0.00	19.25	7	2,397	0.29%
2024/03/14	3	19.78	10	19.90	19.75	-7	2,375	-0.29%
2024/03/13	14	19.94	7	20.20	19.95	7	2,368	0.30%
2024/03/12	1	20.30	0	0.00	20.35	1	2,355	0.04%
2024/03/11	3.7	20.29	0	0.00	20.25	3.7	2,358	0.16%
2024/03/08	2.2	20.48	13	20.83	20.55	-10.8	2,362	-0.46%
2024/03/07	5.2	21.13	6	21.28	21.05	-0.9	2,349	-0.04%
2024/03/06	8	21.34	19.1	21.44	21.50	-11.1	2,305	-0.48%
2024/03/05	9.2	21.33	20	21.06	21.10	-10.9	2,254	-0.48%
2024/03/04	4.2	21.64	5	21.63	21.40	-0.8	2,199	-0.04%
2024/03/01	1.2	21.47	5	21.43	21.45	-3.9	2,146	-0.18%
2024/02/29	66.2	21.58	42.1	21.53	21.50	24.1	2,089	1.15%
2024/02/27	92.1	22.64	79.1	22.07	21.80	13	1,947	0.67%
2024/02/26	2	20.55	35.7	21.62	21.70	-33.7	1,086	-3.10%
2024/02/23	9	19.99	4	19.83	19.75	5	943	0.53%
2024/02/22	3	19.82	0.6	19.85	19.90	2.4	949	0.26%
2024/02/21	4	19.95	0	0.00	19.85	4	948	0.42%
2024/02/20	16	19.94	0	0.00	19.80	16	949	1.69%
2024/02/19	7	20.09	2	20.05	19.95	5	944	0.53%
2024/02/16	0	0.00	5	19.76	20.00	-5	882	-0.57%
2024/02/15	0	0.00	32	18.75	19.00	-32	813	-3.93%
2024/02/05	1	18.55	0	0.00	18.60	1	806	0.13%
2024/02/02	2	18.70	0	0.00	18.70	2	811	0.25%
2024/02/01	2	18.83	0	0.00	18.80	2	810	0.25%
2024/01/31	1	18.75	0	0.00	18.75	1	812	0.12%
2024/01/30	4	18.85	0	0.00	18.80	4	814	0.49%
2024/01/29	1	19.00	0	0.00	19.10	1	819	0.12%
2024/01/25	1	18.95	6	19.00	18.95	-5	842	-0.59%
2024/01/24	1	19.00	0	0.00	19.00	1	847	0.12%
2024/01/23	1	19.00	2	19.05	19.00	-1	860	-0.12%
2024/01/19	1	18.60	0	0.00	18.60	1	869	0.12%
2024/01/18	2	18.45	0	0.00	18.45	2	893	0.22%
2024/01/17	3	18.47	4	18.70	18.40	-1	949	-0.11%
2024/01/16	6	18.70	0	0.00	18.70	6	1,022	0.59%
2024/01/15	3	18.95	0	0.00	18.90	3	1,261	0.24%
2024/01/12	4	18.98	4	19.05	18.95	0	1,280	0.00%
2024/01/11	1	19.05	0	0.00	19.05	1	1,367	0.07%
2024/01/10	3	18.98	0	0.00	18.95	3	1,384	0.22%
2024/01/09	4	19.18	0	0.00	19.20	4	1,366	0.29%
2024/01/08	1	19.45	0	0.00	19.70	1	1,353	0.07%
2024/01/05	1	19.45	0	0.00	19.45	1	1,348	0.07%
2024/01/04	0	0.00	1	19.45	19.40	-1	1,350	-0.07%
2024/01/03	1	19.55	0	0.00	19.55	1	1,349	0.07%
2023/12/29	1	19.50	0.1	19.60	19.60	0.9	1,355	0.07%
2023/12/28	1	19.55	1	19.60	19.55	0	1,357	0.00%
2023/12/26	1	19.50	9	19.48	19.65	-8	1,370	-0.59%
2023/12/25	0	0.00	3	19.55	19.45	-3	1,383	-0.22%
2023/12/22	1	19.65	0	0.00	19.65	1	1,417	0.07%
2023/12/21	1	19.80	0	0.00	19.80	1	1,417	0.07%
2023/12/20	2	19.98	0	0.00	20.00	2	1,424	0.14%
2023/12/18	2	19.90	0	0.00	19.85	2	1,421	0.14%
2023/12/15	0	0.00	2	20.00	20.10	-2	1,415	-0.14%
2023/12/14	1	19.85	0	0.00	19.85	1	1,412	0.07%
2023/12/13	1	19.70	4	19.75	19.70	-3	1,417	-0.21%
2023/12/12	2	19.83	0	0.00	19.75	2	1,420	0.14%
2023/12/11	6	19.96	0	0.00	19.90	6	1,419	0.42%
2023/12/08	4	20.10	0	0.00	20.05	4	1,416	0.28%
2023/12/07	2	20.45	0	0.00	20.20	2	1,411	0.14%
2023/12/06	3.3	20.59	5	20.50	20.50	-1.7	1,398	-0.12%
2023/12/05	1	21.00	4	20.70	20.80	-3	1,386	-0.22%
2023/12/04	1	20.55	22	20.83	20.85	-21	1,368	-1.53%
2023/12/01	0.1	20.51	0	0.00	20.50	0.1	1,332	0.01%
2023/11/30	1	20.35	9.1	20.51	20.45	-8.1	1,326	-0.61%
2023/11/29	0	0.00	1	20.35	20.35	-1	1,312	-0.08%
2023/11/28	0.3	20.30	1	20.35	20.35	-0.7	1,319	-0.06%
2023/11/27	0.5	20.10	2	20.38	20.10	-1.5	1,317	-0.11%
2023/11/24	1	20.10	2	20.18	20.15	-1	1,308	-0.08%
2023/11/23	0	0.00	2	20.20	20.20	-2	1,301	-0.15%
2023/11/22	1	20.10	2	20.13	20.05	-1	1,291	-0.08%
2023/11/21	2	19.98	1	20.10	20.05	1	1,280	0.08%
2023/11/20	3	19.87	1	19.80	19.80	2	1,269	0.16%
2023/11/17	7	19.71	0	0.00	19.60	7	1,262	0.55%
2023/11/16	1	19.70	0	0.00	19.70	1	1,258	0.08%
2023/11/15	0.5	19.55	1	19.60	19.65	-0.5	1,249	-0.04%
2023/11/14	1	19.35	0	0.00	19.35	1	1,244	0.08%
2023/11/13	1	19.35	1	19.30	19.25	0	1,251	0.00%
2023/11/10	1	19.50	1	19.40	19.35	0	1,256	0.00%
2023/11/09	0	0.00	11	19.55	19.60	-11	1,255	-0.88%
2023/11/08	1	19.65	0	0.00	19.60	1	1,276	0.08%
2023/11/07	2	19.73	0	0.00	19.70	2	1,295	0.15%
2023/11/06	1	19.80	0	0.00	19.85	1	1,319	0.08%
2023/11/03	2	19.68	2	19.68	19.80	0	1,340	0.00%
2023/11/02	2	19.58	0	0.00	19.45	2	1,344	0.15%
2023/11/01	1	19.30	0	0.00	19.30	1	1,369	0.07%
2023/10/31	16.4	19.72	0	0.00	19.25	16.4	1,383	1.18%
2023/10/30	3	19.63	3	19.77	19.55	0	1,431	0.00%
2023/10/27	1	19.65	0	0.00	19.70	1	1,445	0.07%
2023/10/26	4	19.85	0	0.00	19.65	4	1,465	0.27%
2023/10/25	1.5	20.13	1	20.45	20.10	0.5	1,468	0.03%
2023/10/24	24	20.18	0	0.00	19.75	24	1,470	1.63%
2023/10/23	35	20.43	34	20.12	20.00	1	1,406	0.07%
2023/10/20	3.1	19.32	1	19.50	19.50	2.1	1,172	0.18%
2023/10/19	4	19.59	7	19.69	19.50	-3	1,184	-0.25%
2023/10/18	4	18.78	0	0.00	18.70	4	1,167	0.34%
2023/10/17	1	19.30	0	0.00	19.25	1	1,208	0.08%
2023/10/16	2	19.28	0	0.00	19.25	2	1,283	0.16%
2023/10/13	1.5	19.15	0	0.00	19.15	1.5	1,672	0.09%
2023/10/12	2	19.23	0	0.00	19.30	2	1,935	0.10%
2023/10/11	2.4	19.23	0	0.00	19.15	2.4	1,946	0.12%
2023/10/06	2	19.23	0	0.00	19.35	2	1,975	0.10%
2023/10/05	2	19.03	2	19.10	19.05	0	1,982	0.00%
2023/10/04	2	18.98	1	18.95	18.95	1	2,016	0.05%
2023/10/03	2	19.18	0	0.00	19.15	2	2,115	0.09%
2023/10/02	3	19.32	0	0.00	19.20	3	2,164	0.14%
2023/09/28	6	19.47	0	0.00	19.35	6	2,207	0.27%
2023/09/27	1	19.30	2.2	19.78	19.80	-1.2	2,212	-0.06%
2023/09/26	4	19.45	0	0.00	19.30	4	2,202	0.18%
2023/09/25	2.3	19.67	2	19.70	19.70	0.3	2,253	0.01%
2023/09/22	1	19.40	1	19.50	19.45	0	2,275	0.00%
2023/09/21	2	19.33	0	0.00	19.40	2	2,341	0.09%
2023/09/20	1	19.50	0	0.00	19.50	1	2,408	0.04%
2023/09/19	2	19.60	0	0.00	19.65	2	2,597	0.08%
2023/09/18	2	19.78	0	0.00	19.85	2	2,716	0.07%
2023/09/15	8	19.61	0	0.00	19.45	8	2,753	0.29%
2023/09/14	1	19.65	0	0.00	19.80	1	2,762	0.04%
2023/09/13	2	19.70	0	0.00	19.75	2	2,775	0.07%
2023/09/12	1	19.45	0	0.00	19.45	1	2,826	0.04%
2023/09/11	3	19.40	0	0.00	19.30	3	2,844	0.11%
2023/09/08	2.5	19.51	0	0.00	19.55	2.5	2,872	0.09%
2023/09/07	2.5	19.72	0.1	19.80	19.60	2.4	2,892	0.08%
2023/09/06	2	19.85	0	0.00	19.85	2	2,921	0.07%
2023/09/05	0	0.00	1	19.95	19.95	-1	2,956	-0.03%
2023/09/04	2	19.63	0	0.00	19.70	2	2,982	0.07%
2023/09/01	1.5	19.62	1	19.45	19.65	0.5	3,023	0.02%
2023/08/31	2	19.28	0	0.00	19.25	2	3,126	0.06%
2023/08/30	3	19.33	1	19.40	19.40	2	3,573	0.06%
2023/08/29	1	19.10	0	0.00	19.20	1	3,624	0.03%
2023/08/25	1.3	19.22	0	0.00	19.30	1.3	3,705	0.04%
2023/08/24	2	19.25	0	0.00	19.20	2	3,716	0.05%
2023/08/23	3	19.15	1	19.15	19.15	2	3,725	0.05%
2023/08/22	2	19.08	10	19.10	19.15	-8	3,760	-0.21%
2023/08/21	1.1	19.16	0	0.00	19.20	1.1	3,785	0.03%
2023/08/18	1.4	19.23	0	0.00	19.20	1.4	3,814	0.04%
2023/08/17	12	19.15	1	19.20	19.30	11	3,824	0.29%
2023/08/16	2	19.18	10	19.00	19.15	-8	3,844	-0.21%
2023/08/15	2	19.18	5	19.10	19.10	-3	4,037	-0.07%
2023/08/14	2.4	19.07	0	0.00	19.10	2.4	4,058	0.06%
2023/08/11	4.1	19.55	1	19.70	19.45	3.1	4,076	0.07%
2023/08/10	4	19.85	0	0.00	19.80	4	4,179	0.10%
2023/08/09	6	20.15	60	20.27	20.15	-54	4,166	-1.30%
2023/08/08	2	20.55	0	0.00	20.50	2	4,162	0.05%
2023/08/07	4	20.61	0.5	20.75	20.75	3.5	4,220	0.08%
2023/08/04	4	20.84	0	0.00	20.90	4	4,222	0.09%
2023/08/02	2	21.03	3	20.88	20.95	-1	4,296	-0.02%
2023/08/01	6	21.02	1	20.95	20.90	5	4,310	0.12%
2023/07/31	1.4	21.19	0	0.00	21.15	1.4	4,372	0.03%
2023/07/28	1.5	21.10	1	21.15	21.10	0.5	4,467	0.01%
2023/07/27	1	21.55	30	21.36	21.45	-29	4,662	-0.62%
2023/07/26	2	20.80	1	21.00	20.75	1	4,836	0.02%
2023/07/25	5	20.77	0	0.00	20.70	5	5,177	0.10%
2023/07/24	8	20.93	7	20.86	20.75	1	6,834	0.01%
2023/07/21	4	21.55	5	21.59	21.55	-1	7,246	-0.01%
2023/07/20	0	0.00	2	21.35	21.25	-2	7,367	-0.03%
2023/07/19	10	20.98	0	0.00	20.95	10	7,618	0.13%
2023/07/18	65	22.81	30.1	22.04	21.50	34.9	7,821	0.45%
2023/07/17	16	21.62	31.4	21.82	21.90	-15.4	7,546	-0.20%
2023/07/14	2	20.45	0	0.00	20.45	2	7,312	0.03%
2023/07/13	7	20.57	3	20.65	20.40	4	7,311	0.05%
2023/07/12	5	20.72	2	20.75	20.60	3	7,307	0.04%
2023/07/11	1	20.75	85	20.75	21.05	-84	7,298	-1.15%
2023/07/10	29	21.10	14	21.03	20.80	15	7,266	0.21%
2023/07/07	35.1	20.78	21.2	20.75	20.65	13.9	7,163	0.19%
2023/07/06	3	21.75	7	21.83	21.55	-4	7,114	-0.06%
2023/07/05	13	21.62	16.8	21.66	21.50	-3.8	7,064	-0.05%
2023/07/04	33	21.67	109	21.79	21.65	-76	7,046	-1.08%	大賣/
2023/07/03	6	22.04	12	21.94	21.95	-6	7,015	-0.09%
2023/06/30	4	21.50	19	21.69	21.80	-15	6,959	-0.22%
2023/06/29	46	21.87	2	21.95	21.50	44	6,929	0.63%
2023/06/28	6	21.95	10.1	21.81	21.85	-4.1	6,861	-0.06%
2023/06/27	11	22.00	6	22.23	21.50	5	6,808	0.07%
2023/06/26	28	21.42	96.1	21.55	21.40	-68.1	6,616	-1.03%
2023/06/21	117	21.06	2	21.22	21.05	115	6,495	1.77%	大買/鉅額交易
2023/06/20	10	20.80	11	20.90	20.90	-1	6,447	-0.02%
2023/06/19	4.1	20.80	0	0.00	20.75	4.1	6,433	0.06%
2023/06/16	18	21.06	10	20.95	20.70	8	6,415	0.12%
2023/06/15	51	20.56	1	20.60	20.60	50	6,362	0.79%
2023/06/14	1	20.85	0.2	20.85	20.80	0.9	6,343	0.01%
2023/06/13	0	20.80	0	0.00	20.80	0	6,323	0.00%
2023/06/12	1.1	20.80	0	0.00	20.80	1.1	6,304	0.02%
2023/06/09	2	21.35	29	21.35	21.25	-27	6,278	-0.43%
2023/06/08	3	21.38	10	21.54	21.20	-7	6,247	-0.11%
2023/06/07	3	21.60	1	21.75	21.50	2	6,224	0.03%
2023/06/06	7.3	21.68	29	21.92	21.55	-21.8	6,190	-0.35%
2023/06/05	109	22.30	50.2	22.17	22.15	58.8	6,085	0.97%	大買/
2023/06/02	2.5	20.70	107.1	20.60	20.80	-104.6	5,651	-1.85%	大賣/鉅額交易
2023/06/01	0	0.00	24	20.67	20.60	-24	5,615	-0.43%
2023/05/31	1.5	20.07	0	0.00	20.15	1.5	5,545	0.03%
2023/05/30	1	20.10	0	0.00	20.05	1	5,537	0.02%
2023/05/29	19.5	20.24	19	20.20	20.20	0.5	5,527	0.01%
2023/05/26	25	20.29	56	20.10	20.05	-31	5,521	-0.56%
2023/05/25	48	20.63	84	20.65	20.55	-36	5,486	-0.66%
2023/05/24	27.2	20.45	27	20.53	20.55	0.2	5,462	0.00%
2023/05/23	23.5	20.59	12	20.68	20.55	11.5	5,438	0.21%
2023/05/22	48	20.51	0	0.00	20.60	48	5,436	0.88%
2023/05/19	165	21.04	158	21.31	20.65	7	5,408	0.13%	大買/大賣/
2023/05/18	0	0.00	0.1	20.50	20.45	-0.1	5,210	0.00%
2023/05/17	3	20.57	7	20.59	20.45	-4	5,186	-0.08%
2023/05/16	159	20.72	25	20.54	20.55	134	5,147	2.60%	大買/鉅額交易
2023/05/15	8.1	20.17	0	0.00	20.05	8.1	5,026	0.16%
2023/05/12	3.1	20.14	6	20.13	20.15	-2.9	5,019	-0.06%
2023/05/11	3.1	20.14	6	20.13	20.00	-2.9	5,000	-0.06%
2023/05/09	53.1	21.07	2	20.80	20.75	51.1	4,903	1.04%
2023/05/08	1.5	21.32	11	21.53	21.40	-9.5	4,817	-0.20%
2023/05/05	3	21.68	14	21.58	21.50	-11	4,753	-0.23%
2023/05/04	12	22.07	8	21.92	21.80	4	4,692	0.09%
2023/05/03	23	22.38	55.3	21.84	21.75	-32.3	4,578	-0.71%
2023/05/02	13	21.92	2.3	22.16	22.40	10.7	4,374	0.24%
2023/04/28	7	22.09	28	21.89	21.90	-21	4,148	-0.51%
2023/04/27	259.1	23.13	204	22.95	22.60	55.1	3,785	1.46%	大買/大賣/
2023/04/26	65	20.39	95.6	21.44	22.10	-30.6	2,108	-1.45%
2023/04/25	62	20.69	83	20.25	20.10	-21	1,652	-1.27%
2023/04/24	101	20.86	60	20.71	20.80	41	1,462	2.80%	大買/
2023/04/21	90	20.17	61	20.18	19.85	29	1,154	2.51%
2023/04/20	7	19.77	8	19.45	19.35	-1	877	-0.11%
2023/04/18	1	19.10	0	0.00	19.10	1	736	0.14%
2023/04/17	1	19.25	2.6	19.21	19.30	-1.6	725	-0.22%
2023/04/14	0.2	18.85	1	19.05	18.95	-0.8	699	-0.12%
2023/04/12	1	18.95	0	0.00	19.00	1	696	0.14%
2023/04/11	0.1	18.95	1	19.00	18.95	-0.9	703	-0.13%
2023/04/10	2.2	18.82	0	0.00	18.80	2.2	711	0.30%
2023/04/07	0.7	18.85	1	18.85	18.85	-0.3	735	-0.04%
2023/03/29	2	18.75	0	0.00	18.75	2	866	0.23%
2023/03/28	0	0.00	8	18.92	18.80	-8	901	-0.89%
2023/03/24	4	18.70	0	0.00	18.70	4	928	0.43%
2023/03/23	2.1	18.62	3	18.62	18.60	-0.9	974	-0.09%
2023/03/22	3	18.57	0	0.00	18.60	3	1,188	0.25%
2023/03/21	2	18.55	1	18.55	18.55	1	1,315	0.08%
2023/03/20	3	18.33	0	0.00	18.35	3	1,320	0.23%
2023/03/17	3	18.33	0	0.00	18.35	3	1,323	0.23%
2023/03/16	1	18.30	0	0.00	18.20	1	1,329	0.08%
2023/03/15	1	18.65	0	0.00	18.50	1	1,331	0.08%
2023/03/14	2	18.63	0	0.00	18.60	2	1,342	0.15%
2023/03/13	4	18.74	0	0.00	18.80	4	1,351	0.30%
2023/03/10	3	19.00	20	19.03	18.90	-17	1,364	-1.25%
2023/03/09	10	19.25	0	0.00	19.25	10	1,460	0.68%
2023/03/08	1.8	19.24	1	19.35	19.25	0.8	1,654	0.05%
2023/03/07	4	19.30	0	0.00	19.20	4	1,645	0.24%
2023/03/06	1.6	19.18	0	0.00	19.15	1.6	1,628	0.10%
2023/03/03	0	0.00	1	19.00	19.00	-1	1,611	-0.06%
2023/03/02	1.2	18.74	0	0.00	18.85	1.2	1,607	0.07%
2023/03/01	2	18.88	0	0.00	18.80	2	1,613	0.12%
2023/02/24	2	18.98	0	19.10	18.85	2	1,610	0.12%
2023/02/23	1	19.00	0	0.00	19.10	1	1,606	0.06%
2023/02/22	0	0.00	3	18.93	18.90	-3	1,606	-0.19%
2023/02/21	1	19.05	0.4	19.05	19.10	0.6	1,603	0.04%
2023/02/20	1	19.10	3	19.02	19.10	-2	1,608	-0.12%
2023/02/17	2	18.88	2	18.90	18.85	0	1,602	0.00%
2023/02/15	4	18.70	0	18.80	18.70	4	1,614	0.25%
2023/02/14	2	18.80	0	0.00	18.80	2	1,614	0.12%
2023/02/13	1	18.60	0	0.00	18.85	1	1,628	0.06%
2023/02/10	3	18.73	0	0.00	18.70	3	1,627	0.18%
2023/02/09	3.2	19.01	0	0.00	18.95	3.2	1,631	0.20%
2023/02/08	4.1	19.16	0	0.00	19.15	4.1	1,624	0.25%
2023/02/07	3	19.18	0	19.30	19.25	3	1,617	0.18%
2023/02/06	2.1	19.10	1	19.25	19.20	1.1	1,614	0.07%
2023/02/03	1	19.05	0	0.00	19.20	1	1,610	0.06%
2023/02/02	0	19.10	1	19.20	19.20	-1	1,601	-0.06%
2023/02/01	0.3	19.00	0.1	18.95	19.00	0.3	1,582	0.02%
2023/01/31	1	18.95	2	18.90	19.00	-1	1,581	-0.06%
2023/01/30	1	18.40	0	0.00	18.65	1	1,565	0.06%
2023/01/17	1	18.35	46.1	18.30	18.30	-45.1	1,563	-2.88%
2023/01/16	2	18.35	1	18.35	18.35	1	1,565	0.06%
2023/01/13	1.1	18.35	0	0.00	18.35	1.1	1,581	0.07%
2023/01/12	7	18.37	0	0.00	18.40	7	1,609	0.43%
2023/01/11	4	18.55	0.2	18.65	18.45	3.8	1,609	0.23%
2023/01/10	1	18.55	2	18.60	18.65	-1	1,609	-0.06%
2023/01/09	0.1	18.52	0	0.00	18.55	0.1	1,616	0.01%
2023/01/06	1	18.35	0	0.00	18.45	1	1,624	0.06%
2023/01/05	2	18.55	0	0.00	18.45	2	1,647	0.12%
2023/01/04	2	18.45	1	18.60	18.45	1	1,655	0.06%
2022/12/30	2	18.50	1	18.70	18.50	1	1,671	0.06%
2022/12/29	1	18.50	1	18.70	18.70	0	1,667	0.00%
2022/12/28	4	18.64	2	18.55	18.70	2	1,667	0.12%
2022/12/27	1	19.00	1	19.00	19.00	0	1,656	0.00%
2022/12/26	3.1	19.34	1.1	19.44	19.20	2.1	1,635	0.13%
2022/12/23	1	18.30	0	0.00	18.40	1	1,540	0.06%
2022/12/22	7.1	18.51	0	0.00	18.60	7.1	1,543	0.46%
2022/12/21	1.1	18.35	0	0.00	18.40	1.1	1,554	0.07%
2022/12/20	1	18.50	0	18.75	18.35	1	1,551	0.06%
2022/12/19	1.4	19.15	0	0.00	19.10	1.4	1,546	0.09%
2022/12/15	1	19.60	1	19.80	19.60	0	1,522	0.00%
2022/12/14	45.2	20.38	22.1	20.10	19.95	23.1	1,481	1.56%
2022/12/13	4	19.38	15	19.31	19.55	-11	1,270	-0.87%
2022/12/09	0.1	18.45	2	18.45	18.45	-1.9	1,152	-0.16%
2022/12/08	10	18.50	1	18.50	18.50	9	1,151	0.78%
2022/12/07	2	18.43	0	0.00	18.30	2	1,147	0.17%
2022/12/06	0	0.00	3	18.40	18.40	-3	1,140	-0.26%
2022/12/05	2	18.78	0	0.00	18.80	2	1,132	0.18%
2022/12/02	0.1	18.80	0	0.00	18.90	0.1	1,119	0.01%
2022/12/01	3	19.20	3	19.30	18.90	0	1,103	0.00%
2022/11/30	19	19.17	10	19.52	19.10	9	1,008	0.89%
2022/11/28	1	17.90	0.3	17.95	17.95	0.7	814	0.08%
2022/11/25	2	17.95	0	0.00	17.90	2	822	0.24%
2022/11/22	1	17.75	0	0.00	17.75	1	854	0.12%
2022/11/21	1	17.90	0	0.00	17.85	1	882	0.11%
2022/11/18	1	17.75	0	0.00	17.70	1	907	0.11%
2022/11/17	0.5	17.90	1	18.00	18.00	-0.5	965	-0.06%
2022/11/16	3	18.02	0	0.00	17.90	3	1,128	0.27%
2022/11/15	1	18.05	0	0.00	18.20	1	1,161	0.09%
2022/11/14	0	0.00	2	18.18	18.15	-2	1,211	-0.17%
2022/11/11	2	17.73	0	0.00	17.80	2	1,219	0.16%
2022/11/10	2	17.70	0.1	17.75	17.55	1.9	1,238	0.15%
2022/11/09	0	0.00	1	17.90	17.80	-1	1,253	-0.08%
2022/11/07	1	17.50	0	0.00	17.75	1	1,295	0.08%
2022/11/04	0	0.00	2	17.40	17.50	-2	1,310	-0.15%
2022/11/03	2	17.40	0	0.00	17.40	2	1,341	0.15%
2022/11/01	0	0.00	4	17.55	17.55	-4	1,370	-0.29%
2022/10/28	1	17.20	0	0.00	17.20	1	1,414	0.07%
2022/10/27	0.5	17.50	2	17.40	17.50	-1.5	1,428	-0.10%
2022/10/26	0	0.00	4	16.83	16.95	-4	1,490	-0.27%
2022/10/25	3	16.95	2	17.08	16.85	1	1,584	0.06%
2022/10/24	1	17.05	11	17.20	17.05	-10	1,605	-0.62%
2022/10/21	13	17.06	0	0.00	16.90	13	1,619	0.80%
2022/10/20	1	17.40	2	17.70	17.70	-1	1,621	-0.06%
2022/10/18	3	17.08	2	17.20	17.10	1	1,681	0.06%
2022/10/17	1	16.90	0	0.00	16.85	1	1,890	0.05%
2022/10/14	1	17.20	6	17.23	17.20	-5	1,915	-0.26%
2022/10/13	2	16.40	5	16.70	16.40	-3	1,938	-0.15%
2022/10/12	2	17.25	0	0.00	17.40	2	1,998	0.10%
2022/10/11	3	17.53	0	0.00	17.30	3	2,017	0.15%
2022/10/07	2	18.20	0	0.00	18.15	2	2,006	0.10%
2022/10/06	1.2	18.45	0	0.00	18.35	1.2	2,014	0.06%
2022/10/05	2	18.48	1	18.50	18.45	1	2,051	0.05%
2022/10/04	2	18.30	0	0.00	18.45	2	2,077	0.10%
2022/10/03	1	17.90	3	18.15	18.10	-2	2,103	-0.10%
2022/09/30	4	17.76	1	17.80	18.10	3	2,123	0.14%
2022/09/29	2	18.13	0	0.00	18.20	2	2,148	0.09%
2022/09/28	2	18.05	0	0.00	17.80	2	2,210	0.09%
2022/09/27	1	18.30	2	18.50	18.70	-1	2,224	-0.04%
2022/09/26	9	18.43	5	18.33	18.35	4	2,241	0.18%
2022/09/23	4	19.19	3	19.15	19.20	1	2,256	0.04%
2022/09/22	1	19.25	2	19.40	19.55	-1	2,284	-0.04%
2022/09/21	4	19.51	0	0.00	19.30	4	2,287	0.17%
2022/09/20	0	0.00	2	19.75	19.75	-2	2,289	-0.09%
2022/09/19	2	19.80	0	0.00	19.60	2	2,300	0.09%
2022/09/16	3	20.17	5	20.15	20.05	-2	2,303	-0.09%
2022/09/15	2	20.45	0	0.00	20.35	2	2,326	0.09%
2022/09/14	0	0.00	1	20.15	20.25	-1	2,340	-0.04%
2022/09/12	1.8	20.38	1	20.45	20.40	0.8	2,404	0.03%
2022/09/08	2	19.85	0	0.00	20.10	2	2,427	0.08%
2022/09/07	1	19.70	0	0.00	19.70	1	2,450	0.04%
2022/09/06	3	20.12	20	19.98	19.95	-17	2,471	-0.69%
2022/09/05	1	20.50	0	0.00	20.15	1	2,483	0.04%
2022/09/01	3.1	20.77	1	20.65	20.75	2.1	2,513	0.08%
2022/08/31	4	20.99	11	20.94	21.15	-7	2,513	-0.28%
2022/08/30	5	20.85	10	20.90	20.90	-5	2,528	-0.20%
2022/08/29	2	20.55	2	20.65	20.65	0	2,559	0.00%
2022/08/26	0	0.00	24.3	21.36	21.30	-24.3	2,599	-0.93%
2022/08/25	4.5	21.25	6	21.21	21.30	-1.5	2,845	-0.05%
2022/08/24	22	21.02	21	20.93	21.00	1	2,846	0.04%
2022/08/23	45	21.25	9	20.83	20.65	36	2,804	1.28%
2022/08/22	1	20.95	0.3	21.05	21.25	0.7	2,676	0.03%
2022/08/19	12	21.09	1	21.40	20.90	11	2,646	0.42%
2022/08/18	4	20.75	1	20.85	20.80	3	2,602	0.12%
2022/08/17	1	20.80	1	20.95	20.85	0	2,602	0.00%
2022/08/15	0	0.00	24	20.59	20.60	-24	2,616	-0.92%
2022/08/12	0	0.00	14	20.31	20.30	-14	2,612	-0.54%
2022/08/09	2	19.60	4	19.70	19.60	-2	2,614	-0.08%
2022/08/05	1	19.40	1	19.55	19.60	0	2,642	0.00%
2022/08/04	3	18.92	1	18.95	19.15	2	2,653	0.08%
2022/08/03	1	19.45	0	0.00	19.40	1	2,658	0.04%
2022/08/02	6.1	19.55	12	19.53	19.55	-6	2,694	-0.22%
2022/08/01	10	20.30	4	20.11	20.35	6	2,659	0.23%
2022/07/29	0	0.00	3	19.92	19.95	-3	2,599	-0.12%
2022/07/28	0	0.00	1	19.55	19.50	-1	2,659	-0.04%
2022/07/27	0	19.55	0	0.00	19.70	0	2,711	0.00%
2022/07/26	1	19.70	16	19.35	19.40	-15	2,714	-0.55%
2022/07/25	20	19.85	2	19.80	19.70	18	2,734	0.66%
2022/07/22	46	20.89	36.3	20.79	20.60	9.7	2,787	0.35%
2022/07/21	7	19.93	2	20.00	20.00	5	2,674	0.19%
2022/07/20	0	0.00	18	19.65	19.55	-18	2,707	-0.66%
2022/07/19	19	19.56	1	19.50	19.45	18	2,768	0.65%
2022/07/18	2	19.23	1	19.30	19.30	1	2,751	0.04%
2022/07/15	1	18.80	0	0.00	18.90	1	2,763	0.04%
2022/07/14	1	18.90	0	0.00	18.90	1	2,827	0.04%
2022/07/13	2	18.93	0	0.00	18.85	2	3,067	0.07%
2022/07/12	35	18.03	0	0.00	17.90	35	3,079	1.14%
2022/07/11	4	19.45	4	19.35	19.00	0	3,127	0.00%
2022/07/08	1	19.00	7	19.00	19.00	-6	3,143	-0.19%
2022/07/07	1	18.45	0	0.00	19.10	1	3,178	0.03%
2022/07/06	2	18.50	7	18.47	18.40	-5	3,242	-0.15%
2022/07/05	0	0.00	2	19.33	19.75	-2	3,345	-0.06%
2022/07/04	1	18.80	6	18.96	18.95	-5	3,527	-0.14%
2022/07/01	2	19.10	2	18.95	18.70	0	3,588	0.00%
2022/06/30	13	19.33	0	0.00	19.20	13	3,596	0.36%
2022/06/29	3	20.17	0	0.00	20.15	3	3,610	0.08%
2022/06/28	1	20.60	0	0.00	20.40	1	3,700	0.03%
2022/06/24	2	20.48	0	0.00	20.50	2	4,159	0.05%
2022/06/23	2	20.03	1	20.05	20.25	1	4,418	0.02%
2022/06/22	5	20.81	1	20.30	20.10	4	5,224	0.08%
2022/06/21	0	0.00	6	20.97	21.10	-6	5,796	-0.10%
2022/06/20	13	20.43	8	20.38	20.25	5	6,139	0.08%
2022/06/17	4	21.29	0.1	21.30	21.15	3.9	6,424	0.06%
2022/06/16	13	21.97	5	22.19	21.50	8	6,472	0.12%
2022/06/15	5	22.59	2	22.60	22.40	3	6,615	0.05%
2022/06/14	3	22.55	0	0.00	22.65	3	6,698	0.04%
2022/06/13	36	22.73	1	23.00	22.75	35	6,744	0.52%
2022/06/10	1	23.20	10	23.20	23.40	-9	6,821	-0.13%
2022/06/08	2	23.25	1	23.40	23.40	1	7,232	0.01%
2022/06/07	4	23.26	5	23.20	23.10	-1	7,311	-0.01%
2022/06/06	3	23.75	11	23.92	23.60	-8	7,311	-0.11%
2022/06/02	57	24.95	23	24.66	24.30	34	7,319	0.46%
2022/05/31	20	23.96	2	24.05	23.95	18	7,160	0.25%
2022/05/30	3	24.12	3	23.90	23.85	0	7,268	0.00%
2022/05/27	6	23.73	5	23.85	23.60	1	7,317	0.01%
2022/05/26	1	23.70	1	23.65	23.70	0	7,408	0.00%
2022/05/25	5	23.86	11	23.76	24.00	-6	7,476	-0.08%
2022/05/24	2	23.68	6	23.78	23.65	-4	7,528	-0.05%
2022/05/23	4	23.85	15	23.80	23.65	-11	7,612	-0.14%
2022/05/20	0	0.00	3	23.72	23.70	-3	7,629	-0.04%
2022/05/19	2	23.30	1	23.40	23.65	1	7,647	0.01%
2022/05/18	1	23.55	11	23.51	23.60	-10	7,674	-0.13%
2022/05/17	0	0.00	60	23.08	23.35	-60	7,720	-0.78%
2022/05/16	3	22.92	14	22.98	23.05	-11	8,011	-0.14%
2022/05/13	4	22.54	2.3	22.64	22.70	1.7	8,180	0.02%
2022/05/12	4	22.28	0	0.00	21.90	4	8,200	0.05%
2022/05/11	2	22.70	3	22.77	22.95	-1	8,231	-0.01%
2022/05/10	6	22.40	13.5	22.22	22.85	-7.5	8,355	-0.09%
2022/05/09	6	22.82	10	22.60	22.60	-4	8,386	-0.05%
2022/05/06	4	23.25	42	23.13	23.45	-38	8,390	-0.45%
2022/05/05	111	23.94	52	23.64	23.40	59	8,392	0.70%	大買/
2022/05/04	17	23.34	5	23.18	23.25	12	8,354	0.14%
2022/05/03	2	22.85	2	22.70	22.85	0	8,346	0.00%
2022/04/29	7	22.93	2	23.00	22.80	5	8,387	0.06%
2022/04/28	9	22.55	5	22.93	22.55	4	8,415	0.05%
2022/04/27	4	21.83	17	21.89	22.10	-13	8,325	-0.16%
2022/04/26	29	22.79	11	23.34	22.70	18	8,264	0.22%
2022/04/25	31	23.18	5	23.10	23.35	26	8,237	0.32%
2022/04/22	21	24.27	0	0.00	24.20	21	8,198	0.26%
2022/04/21	2	24.33	0	0.00	24.35	2	8,264	0.02%
2022/04/20	15.3	24.67	2	24.43	24.45	13.3	8,274	0.16%
2022/04/19	110	25.51	98	24.85	24.75	12	8,284	0.14%	大買/
2022/04/18	2	24.33	2	24.50	24.55	0	8,188	0.00%
2022/04/15	6	24.58	1	24.40	24.40	5	8,249	0.06%
2022/04/14	0	0.00	4	25.01	25.00	-4	9,015	-0.04%
2022/04/13	5	25.00	6	25.05	25.00	-1	9,084	-0.01%
2022/04/12	8.1	24.99	0	0.00	25.10	8.1	9,256	0.09%
2022/04/11	5	25.98	6	26.10	25.65	-1	9,493	-0.01%
2022/04/08	41	26.12	38.5	25.97	26.05	2.5	10,088	0.02%
2022/04/07	26	25.28	2	25.40	24.80	24	10,332	0.23%
2022/04/06	5	25.58	6	25.62	25.65	-1	10,941	-0.01%
2022/04/01	6	25.82	0	0.00	25.85	6	11,144	0.05%
2022/03/31	6	26.14	6	26.23	26.00	0	11,160	0.00%
2022/03/30	18	26.52	19	26.45	26.20	-1	11,143	-0.01%
2022/03/29	64	26.98	89.3	27.05	27.20	-25.3	11,060	-0.23%
2022/03/28	48	26.90	71.8	26.67	26.95	-23.8	11,150	-0.21%
2022/03/25	188	27.94	125.6	27.74	26.75	62.4	11,835	0.53%	大買/大賣/
2022/03/24	41	26.92	65	26.98	27.05	-24	11,076	-0.22%
2022/03/23	82.5	26.28	71.3	26.07	25.85	11.2	10,557	0.11%
2022/03/22	29	25.49	22	25.47	25.35	7	10,241	0.07%
2022/03/21	12	24.72	2	24.80	24.45	10	9,979	0.10%
2022/03/18	5	25.05	3	24.73	24.60	2	10,024	0.02%
2022/03/17	4.1	24.42	23	24.37	24.25	-18.9	9,972	-0.19%
2022/03/16	14	23.56	0	0.00	23.55	14	9,952	0.14%
2022/03/15	40	24.17	3	24.33	23.95	37	10,045	0.37%
2022/03/14	9.4	24.55	5	24.35	24.55	4.4	10,257	0.04%
2022/03/11	39.6	25.02	84.5	25.11	25.15	-44.9	10,231	-0.44%
2022/03/10	4	26.11	20	26.12	26.45	-16	10,033	-0.16%
2022/03/09	4	25.18	1	25.40	25.35	3	10,018	0.03%
2022/03/08	5	25.12	1	25.65	24.95	4	10,234	0.04%
2022/03/07	9	25.54	14	25.65	25.40	-5	10,483	-0.05%
2022/03/04	12	26.43	6	26.58	26.45	6	10,959	0.05%
2022/03/03	20	26.85	30.2	26.77	26.65	-10.2	11,099	-0.09%
2022/03/02	4	26.30	5.3	26.50	26.55	-1.3	11,259	-0.01%
2022/03/01	25.1	26.44	18.2	26.42	26.40	6.9	11,391	0.06%
2022/02/25	1.7	25.67	8.2	25.91	25.70	-6.5	11,904	-0.05%
2022/02/24	5	25.50	5	25.64	25.35	0	13,175	0.00%
2022/02/23	1	25.95	18	26.14	26.25	-17	13,305	-0.13%
2022/02/22	16.2	25.49	4.3	25.57	25.55	11.9	13,413	0.09%
2022/02/21	4.1	25.87	4	26.11	25.90	0.1	13,543	0.00%
2022/02/18	1	25.90	8	26.01	26.05	-7	13,886	-0.05%
2022/02/17	15	25.87	3	25.95	25.90	12	14,364	0.08%
2022/02/16	87	26.27	29	26.22	26.00	58	14,795	0.39%
2022/02/15	2	25.68	15	25.89	26.00	-13	15,392	-0.08%
2022/02/14	5	24.80	0	0.00	25.05	5	17,292	0.03%
2022/02/11	10	25.35	3	25.32	25.40	7	22,476	0.03%
2022/02/10	12.1	25.99	11	25.85	25.80	1.1	24,624	0.00%
2022/02/09	11	25.59	13	25.23	25.20	-2	28,031	-0.01%
2022/02/08	3.4	24.91	5	24.82	24.95	-1.6	29,989	-0.01%
2022/02/07	2	23.83	8	24.33	24.45	-6	31,804	-0.02%
2022/01/26	8	23.61	4	23.35	23.55	4	31,959	0.01%
2022/01/25	21	23.95	0	0.00	23.50	21	32,328	0.06%
2022/01/24	6.1	23.46	22	23.76	24.00	-15.9	32,710	-0.05%
2022/01/21	9	24.28	1.1	24.11	24.10	7.9	33,228	0.02%
2022/01/20	2.3	24.73	1	24.80	24.80	1.3	33,609	0.00%
2022/01/19	10.2	24.91	15	24.86	24.70	-4.8	34,239	-0.01%
2022/01/18	10	25.11	0	0.00	24.90	10	34,890	0.03%
2022/01/17	2.5	24.80	16	25.07	25.10	-13.5	35,774	-0.04%
2022/01/14	24	24.78	15	24.77	24.60	9	36,365	0.02%
2022/01/13	4	25.71	4	25.64	25.60	0	36,954	0.00%
2022/01/12	2	25.55	19	25.73	25.70	-17	37,733	-0.05%
2022/01/11	11	26.06	13	25.91	25.85	-2	39,278	-0.01%
2022/01/10	10	26.62	2	26.65	26.55	8	41,107	0.02%
2022/01/07	77	27.70	75	27.35	26.80	2	42,968	0.00%
2022/01/06	10	27.06	15	26.90	26.90	-5	47,351	-0.01%
2022/01/05	28	27.11	70	27.10	27.05	-42	50,667	-0.08%
2022/01/04	42	27.87	51	27.96	27.80	-9	51,347	-0.02%
2022/01/03	128	27.91	94.5	28.25	28.40	33.5	51,813	0.06%	大買/
2021/12/30	27.1	27.56	26	27.52	27.25	1.1	53,391	0.00%
2021/12/29	61	27.34	118.2	27.59	27.80	-57.2	55,223	-0.10%	大賣/
2021/12/28	23	26.73	14.1	26.77	26.45	8.9	55,862	0.02%
2021/12/27	5	26.10	9	26.04	26.10	-4	56,202	-0.01%
2021/12/24	33	26.47	36	26.38	26.20	-3	56,794	-0.01%
2021/12/23	35	26.38	7	26.42	26.25	28	57,389	0.05%
2021/12/22	19	26.93	23	26.93	26.55	-4	58,185	-0.01%
2021/12/21	87	27.48	79.5	27.36	26.95	7.5	58,736	0.01%
2021/12/20	13	26.14	39	26.08	26.05	-26	59,223	-0.04%
2021/12/17	11.2	25.82	7	26.04	25.85	4.2	60,496	0.01%
2021/12/16	18	25.98	4	26.18	25.90	14	63,107	0.02%
2021/12/15	5	25.85	18	26.01	26.00	-13	66,271	-0.02%
2021/12/14	25	25.97	26	25.93	25.75	-1	68,540	0.00%
2021/12/13	20	26.34	6	26.32	26.20	14	74,535	0.02%
2021/12/10	19	26.74	4	26.55	26.70	15	79,396	0.02%
2021/12/09	14	26.99	12	26.92	26.90	2	82,430	0.00%
2021/12/08	124.2	27.00	76	27.11	27.00	48.2	83,166	0.06%	大買/
2021/12/07	12	26.30	18	26.53	26.20	-6	83,195	-0.01%
2021/12/06	4	26.06	5	26.20	26.25	-1	83,431	0.00%
2021/12/03	12	26.25	9	26.39	26.15	3	83,413	0.00%
2021/12/02	20	26.39	33	26.38	25.95	-13	83,574	-0.02%
2021/12/01	38	26.33	23	26.39	26.45	15	83,541	0.02%
2021/11/30	87	27.14	37	27.14	25.65	50	83,240	0.06%
2021/11/29	52.1	25.75	38	25.83	26.25	14.1	82,696	0.02%
2021/11/26	108.4	26.53	36	26.73	26.25	72.4	82,512	0.09%	大買/
2021/11/25	30.5	27.76	17	27.62	27.50	13.5	82,250	0.02%
2021/11/24	79	28.22	63	28.01	27.55	16	82,039	0.02%
2021/11/23	160	28.79	102	28.77	27.50	58	81,430	0.07%	大買/大賣/
2021/11/22	15.1	27.28	29.1	27.34	27.40	-14	80,087	-0.02%
2021/11/19	19	27.49	26	27.40	27.45	-7	79,897	-0.01%
2021/11/18	27.2	27.84	10.3	27.89	27.55	17	79,704	0.02%
2021/11/17	38	27.94	43.6	27.97	28.10	-5.6	79,529	-0.01%
2021/11/16	36	27.94	36.3	27.90	27.60	-0.3	79,154	0.00%
2021/11/15	59.1	28.14	171.1	28.09	28.05	-112	78,644	-0.14%	大賣/鉅額交易
2021/11/12	87.2	28.41	66.4	28.21	28.00	20.8	78,156	0.03%
2021/11/11	199	29.55	224	29.21	28.50	-25	77,269	-0.03%	大買/大賣/
2021/11/10	552.5	30.63	396.1	30.87	29.40	156.5	75,210	0.21%	大買/大賣/鉅額交易
2021/11/09	130.1	29.04	194.2	29.49	30.25	-64.1	70,014	-0.09%	大買/大賣/
2021/11/08	357	29.01	361.3	29.64	27.50	-4.3	67,813	-0.01%	大買/大賣/
2021/11/05	346	28.83	295.7	28.21	29.35	50.3	64,287	0.08%	大買/大賣/
2021/11/04	120.1	26.98	174.6	27.04	26.70	-54.5	62,279	-0.09%	大買/大賣/
2021/11/03	30	25.19	23	25.46	25.50	7	60,492	0.01%
2021/11/02	103.2	25.67	40	25.29	25.15	63.2	60,320	0.10%	大買/
2021/11/01	42	25.72	39	25.93	25.90	3	59,938	0.01%
2021/10/29	72.2	26.09	65	25.84	25.55	7.2	59,519	0.01%
2021/10/28	43.1	25.96	14	26.28	25.75	29.1	58,959	0.05%
2021/10/27	55	26.26	99.5	26.40	26.70	-44.5	58,539	-0.08%
2021/10/26	71.1	26.11	9	26.54	25.70	62.1	57,946	0.11%
2021/10/25	37	25.60	80	26.15	26.55	-43	57,313	-0.08%
2021/10/22	70.5	25.91	49	25.61	25.00	21.5	56,587	0.04%
2021/10/21	20.2	26.32	32	26.23	26.40	-11.8	56,060	-0.02%
2021/10/20	17.1	26.67	92	26.45	26.55	-74.9	55,710	-0.13%
2021/10/19	135.4	26.55	113	26.30	26.50	22.4	54,907	0.04%	大買/大賣/
2021/10/18	178	27.12	154.1	27.01	27.05	23.9	53,352	0.04%	大買/大賣/
2021/10/15	165	25.79	140.2	26.02	26.50	24.8	51,471	0.05%	大買/大賣/
2021/10/14	579	27.75	573.1	27.14	25.05	5.9	49,597	0.01%	大買/大賣/
2021/10/13	384.1	27.06	454.8	27.24	26.75	-70.7	44,426	-0.16%	大買/大賣/
2021/10/12	105.1	25.93	135	25.82	25.85	-29.9	41,091	-0.07%	大買/大賣/
2021/10/08	90.2	25.78	64	25.69	25.30	26.2	40,340	0.06%
2021/10/07	311.1	25.93	204	26.04	26.00	107.1	40,104	0.27%	大買/大賣/鉅額交易
2021/10/06	296.3	25.73	302.1	25.87	26.00	-5.8	37,875	-0.02%	大買/大賣/
2021/10/05	119	24.55	170.1	24.78	24.75	-51.1	35,699	-0.14%	大買/大賣/
2021/10/04	123	24.48	85	24.47	24.00	38	34,529	0.11%	大買/
2021/10/01	279.1	24.78	281.5	24.81	25.00	-2.4	34,112	-0.01%	大買/大賣/
2021/09/30	69	25.36	67	25.26	25.65	2	33,557	0.01%
2021/09/29	344	25.46	420	25.33	25.10	-76	32,948	-0.23%	大買/大賣/
2021/09/28	191.1	25.62	262	25.42	25.35	-70.9	32,255	-0.22%	大買/大賣/
2021/09/27	347	26.66	251.4	26.73	26.70	95.6	31,714	0.30%	大買/大賣/
2021/09/24	366.3	26.64	360	26.46	25.55	6.3	30,695	0.02%	大買/大賣/
2021/09/23	269	26.84	194.6	26.75	26.80	74.4	29,504	0.25%	大買/大賣/
2021/09/22	268	26.07	318.7	26.06	26.65	-50.7	26,859	-0.19%	大買/大賣/
2021/09/17	480.4	25.70	425	25.66	24.70	55.4	23,829	0.23%	大買/大賣/
2021/09/16	719	27.32	659.3	27.60	26.55	59.7	21,531	0.28%	大買/大賣/
2021/09/15	676	26.35	858.7	26.13	27.30	-182.7	15,463	-1.18%	大買/大賣/鉅額交易
2021/09/14	422	23.78	467.4	23.59	24.85	-45.4	10,511	-0.43%	大買/大賣/
2021/09/13	211	22.44	666.3	21.38	22.60	-455.3	7,434	-6.12%	大買/大賣/鉅額交易
2021/09/10	13	20.71	99	20.33	20.55	-86	6,594	-1.30%
2021/09/09	564	20.45	58.1	20.51	20.70	505.9	6,283	8.05%	大買/鉅額交易
2021/09/08	5	19.35	2	19.48	19.45	3	5,972	0.05%
2021/09/07	22	19.38	19	19.51	19.90	3	6,122	0.05%
2021/09/06	62	19.15	71	19.44	19.65	-9	5,939	-0.15%
2021/09/02	6	18.63	5	18.80	18.65	1	5,944	0.02%
2021/09/01	2	18.95	5	18.85	18.90	-3	5,991	-0.05%
2021/08/31	0.2	18.95	0	0.00	19.00	0.2	6,116	0.00%
2021/08/30	2	18.70	0	0.00	18.60	2	6,589	0.03%
2021/08/27	0	0.00	10	18.50	18.50	-10	6,672	-0.15%
2021/08/26	1	18.50	10	18.41	18.45	-9	6,848	-0.13%
2021/08/25	7	18.48	1.9	18.45	18.40	5.1	7,072	0.07%
2021/08/24	4	18.33	1	18.40	18.40	3	7,108	0.04%
2021/08/23	2	18.20	1	18.15	18.15	1	7,177	0.01%
2021/08/20	2	17.73	0	0.00	17.70	2	7,332	0.03%
2021/08/19	8	17.90	25	17.95	17.80	-17	7,940	-0.21%
2021/08/18	2	17.73	18	18.34	18.45	-16	8,091	-0.20%
2021/08/17	5	18.11	2	18.28	18.00	3	8,111	0.04%
2021/08/16	0.5	18.00	4	17.80	18.00	-3.5	8,118	-0.04%
2021/08/13	17	18.09	0	0.00	18.00	17	8,286	0.21%
2021/08/12	14	18.50	3	18.50	18.55	11	8,302	0.13%
2021/08/11	5	18.56	0	0.00	18.55	5	8,360	0.06%
2021/08/10	7	18.89	5	18.75	18.90	2	8,470	0.02%
2021/08/09	24	18.92	0	0.00	18.85	24	8,739	0.27%
2021/08/06	2	19.35	1	19.35	19.30	1	8,736	0.01%
2021/08/05	1	19.30	12	19.38	19.35	-11	8,800	-0.12%
2021/08/04	4	19.48	1	19.55	19.50	3	9,099	0.03%
2021/08/02	7	19.47	0	0.00	19.70	7	9,165	0.08%
2021/07/30	7	19.76	7	19.86	19.50	0	9,171	0.00%
2021/07/29	21	19.88	2	19.80	20.00	19	9,169	0.21%
2021/07/28	25	20.04	15	19.96	19.90	10	9,218	0.11%
2021/07/27	12	19.95	1	20.30	19.70	11	9,429	0.12%
2021/07/26	85	20.31	47	20.37	20.20	38	9,810	0.39%
2021/07/23	3	19.47	6	19.58	19.55	-3	9,499	-0.03%
2021/07/22	5	19.64	1	19.30	19.30	4	9,567	0.04%
2021/07/21	6	19.64	3	19.52	19.40	3	9,555	0.03%
2021/07/20	30	20.25	9	20.07	19.95	21	9,521	0.22%
2021/07/19	0	0.00	14	20.75	20.75	-14	9,492	-0.15%
2021/07/16	15	20.91	5	20.88	20.70	10	9,657	0.10%
2021/07/15	24	21.03	14	20.95	21.10	10	9,912	0.10%
2021/07/14	36	21.47	48	21.36	21.00	-12	10,310	-0.12%
2021/07/13	1	20.15	3	20.62	20.05	-2	9,941	-0.02%
2021/07/12	3.1	20.25	7	20.32	20.15	-3.9	9,957	-0.04%
2021/07/09	8.1	20.88	10	20.84	20.60	-1.9	10,059	-0.02%
2021/07/08	2	20.90	38.6	20.66	20.65	-36.6	10,556	-0.35%
2021/07/07	4	20.31	12	20.38	20.25	-8	11,101	-0.07%
2021/07/06	2.2	20.39	42.4	20.42	20.30	-40.2	11,072	-0.36%
2021/07/05	26	20.68	37	20.62	20.50	-11	11,062	-0.10%
2021/07/02	66.8	20.65	52.5	20.89	20.00	14.3	10,961	0.13%
2021/07/01	84	20.35	56.2	20.37	20.70	27.8	10,820	0.26%
2021/06/30	1	19.75	31	19.67	19.75	-30	10,440	-0.29%
2021/06/29	11	19.32	21	19.53	19.20	-10	10,297	-0.10%
2021/06/28	21	19.67	13.3	19.81	19.50	7.7	10,285	0.08%
2021/06/25	0	0.00	1	19.15	19.15	-1	10,116	-0.01%
2021/06/24	5	19.20	17	19.21	19.20	-12	10,094	-0.12%
2021/06/23	0	0.00	47	18.93	18.90	-47	10,064	-0.47%
2021/06/22	0.1	18.80	10	18.85	18.85	-9.9	10,065	-0.10%
2021/06/21	20	18.78	10	18.55	18.60	10	10,192	0.10%
2021/06/18	0	0.00	11	19.10	19.10	-11	10,237	-0.11%
2021/06/17	15	19.38	4.2	19.29	19.25	10.8	10,263	0.11%
2021/06/16	62.2	19.52	54	19.96	19.40	8.2	10,228	0.08%
2021/06/15	0	0.00	8	19.27	19.55	-8	10,013	-0.08%
2021/06/11	21.5	19.95	3	19.90	19.40	18.5	9,944	0.19%
2021/06/10	1	19.15	1	19.20	19.15	0	9,738	0.00%
2021/06/09	2	19.45	120	19.19	19.10	-118	9,716	-1.21%	大賣/鉅額交易
2021/06/08	1	19.65	0.5	19.60	19.45	0.5	9,688	0.01%
2021/06/07	107.5	20.34	130	20.30	20.25	-22.5	9,559	-0.24%	大買/大賣/
2021/06/04	39	19.85	96	19.61	19.40	-57	9,064	-0.63%
2021/06/03	8	19.84	22	19.75	19.75	-14	8,983	-0.16%
2021/06/02	11	19.68	40	19.55	19.45	-29	8,812	-0.33%
2021/06/01	1	19.25	6	19.10	19.20	-5	8,582	-0.06%
2021/05/31	1	19.00	16	19.12	19.00	-15	8,538	-0.18%
2021/05/28	5	19.44	13	19.26	19.20	-8	8,458	-0.09%
2021/05/27	72	19.54	64.5	19.58	19.60	7.5	8,307	0.09%
2021/05/26	130	18.60	46.5	18.64	19.05	83.5	7,705	1.08%	大買/
2021/05/25	1	17.90	55	17.82	17.75	-54	7,550	-0.72%
2021/05/24	4	17.68	0.6	17.75	17.75	3.4	7,535	0.05%
2021/05/21	111	17.99	9	17.77	17.80	102	7,538	1.35%	大買/鉅額交易
2021/05/20	1	17.35	0	0.00	17.25	1	7,492	0.01%
2021/05/19	3	17.35	0	0.00	17.30	3	7,612	0.04%
2021/05/18	3	17.42	4.3	17.48	17.70	-1.3	7,560	-0.02%
2021/05/17	26.4	18.30	31.4	17.89	18.35	-5	7,424	-0.07%
2021/05/14	1	16.85	60	16.83	16.85	-59	7,130	-0.83%
2021/05/13	10	17.23	55	17.39	17.05	-45	7,073	-0.64%
2021/05/12	37	18.54	76	18.62	17.55	-39	6,988	-0.56%
2021/05/11	5	18.35	10	18.33	18.00	-5	6,658	-0.08%
2021/05/10	5	18.95	38	18.79	18.90	-33	6,592	-0.50%
2021/05/07	0.5	18.45	14	18.59	18.55	-13.5	6,563	-0.21%
2021/05/06	5	18.55	76	18.43	18.20	-71	6,530	-1.09%
2021/05/05	7	18.45	0.2	18.35	18.35	6.8	6,467	0.11%
2021/05/04	76	19.10	6	19.32	18.90	70	6,367	1.10%
2021/05/03	51.8	20.56	75.4	20.30	21.00	-23.6	5,966	-0.40%
2021/04/29	3	19.35	0	0.00	19.10	3	5,474	0.05%
2021/04/28	0	0.00	42	19.30	19.40	-42	5,431	-0.77%
2021/04/27	1	18.85	20.1	19.02	19.00	-19.1	5,363	-0.36%
2021/04/26	1	19.00	37.2	19.05	19.05	-36.2	5,315	-0.68%
2021/04/23	16	18.97	10.2	18.79	18.80	5.8	5,267	0.11%
2021/04/22	11	19.59	22	19.59	19.10	-11	5,222	-0.21%
2021/04/21	44	20.08	45	19.96	19.85	-1	5,006	-0.02%
2021/04/20	26	19.99	71	19.83	19.90	-45	4,670	-0.96%
2021/04/19	17	19.33	23	19.28	19.30	-6	4,136	-0.15%
2021/04/16	2	19.00	4	18.93	18.90	-2	3,951	-0.05%
2021/04/15	30	18.73	45	18.80	18.95	-15	3,828	-0.39%
2021/04/14	75	18.58	48	18.70	18.40	27	3,620	0.75%
2021/04/13	84	18.86	237.3	18.77	19.40	-153.3	3,009	-5.09%	大賣/鉅額交易
2021/04/12	2	17.75	31	17.50	17.65	-29	2,336	-1.24%
2021/04/09	0	0.00	16	17.33	17.35	-16	2,428	-0.66%
2021/04/08	56	17.69	16	17.62	17.65	40	2,400	1.67%
2021/04/07	16	17.24	11	17.45	17.60	5	2,343	0.21%
2021/04/06	6	16.99	4	16.99	17.00	2	2,189	0.09%
2021/03/31	0	0.00	2	16.85	16.80	-2	2,211	-0.09%
2021/03/30	1	16.70	0	0.00	16.80	1	2,214	0.05%
2021/03/29	0	0.00	2	16.60	16.60	-2	2,201	-0.09%
2021/03/26	0.1	16.60	0	0.00	16.60	0.1	2,219	0.00%
2021/03/24	5.1	17.43	7	17.31	16.90	-2	2,198	-0.09%
2021/03/23	2	16.85	2	16.90	17.15	0	2,028	0.00%
2021/03/22	2	16.85	0	0.00	16.95	2	1,933	0.10%
2021/03/19	0	16.35	0	0.00	16.45	0	1,882	0.00%
2021/03/18	0.2	16.40	0	0.00	16.40	0.2	1,886	0.01%
2021/03/16	0	0.00	4	16.45	16.40	-4	1,939	-0.21%
2021/03/15	0	0.00	5	16.48	16.45	-5	1,955	-0.26%
2021/03/11	0	16.40	1	16.45	16.45	-1	2,032	-0.05%
2021/03/09	0	0.00	3	16.35	16.30	-3	2,051	-0.15%
2021/03/03	0.1	16.50	0	0.00	16.50	0.1	2,166	0.00%
2021/02/24	0.1	16.60	0	0.00	16.60	0.1	2,179	0.00%
2021/02/23	0.1	16.95	21	17.10	17.00	-21	2,157	-0.97%
2021/02/22	7	17.29	6	17.24	17.25	1	2,131	0.05%
2021/02/19	6	16.93	0	0.00	16.80	6	1,977	0.30%
2021/02/17	0	0.00	1	15.75	15.80	-1	1,878	-0.05%
2021/02/05	0	15.35	1	15.40	15.35	-1	1,874	-0.05%
2021/02/03	10	15.40	0	0.00	15.35	10	1,921	0.52%
2021/01/22	5	15.75	0	0.00	15.70	5	2,013	0.25%
2021/01/21	0.1	15.70	0	0.00	15.75	0.1	2,041	0.01%
2021/01/20	0.1	15.70	0	0.00	15.80	0.1	2,033	0.00%
2021/01/19	0.1	16.00	0	0.00	16.05	0.1	2,008	0.00%
2021/01/14	0	16.35	0	0.00	16.40	0	1,981	0.00%
2021/01/13	5	16.40	0	0.00	16.40	5	1,981	0.25%
2021/01/12	0	16.45	0	0.00	16.35	0	1,981	0.00%
2021/01/06	0.1	16.55	1	16.65	16.50	-1	2,111	-0.04%
2021/01/05	0	0.00	5.1	17.20	16.90	-5.1	2,074	-0.25%
2021/01/04	1	17.70	16	17.42	17.50	-15	2,032	-0.74%
2020/12/30	2.2	17.48	0	0.00	17.25	2.2	1,835	0.12%
2020/12/29	10	17.05	0	0.00	17.05	10	1,767	0.57%
2020/12/28	1	16.90	1	16.90	16.85	0	1,712	0.00%
2020/12/25	10	17.00	0	0.00	16.80	10	1,686	0.59%
2020/12/10	0	16.55	0	0.00	16.50	0	2,456	0.00%
2020/12/09	0	0.00	10	16.65	16.65	-10	2,453	-0.41%
2020/12/08	0.1	16.65	0	0.00	16.75	0.1	2,458	0.00%
2020/12/04	0	0.00	0.1	16.65	16.65	-0.1	2,387	0.00%
2020/12/03	0	0.00	20	16.66	16.60	-20	2,442	-0.82%
2020/11/30	0	0.00	20	17.03	17.20	-20	2,819	-0.71%
2020/11/27	0	17.00	0	0.00	16.80	0	2,758	0.00%
2020/11/26	0.1	16.50	0	0.00	16.55	0.1	2,746	0.00%
2020/11/25	0.1	16.60	10	16.75	16.55	-10	2,772	-0.36%
2020/11/24	0.1	16.45	0	0.00	16.55	0.1	2,842	0.00%
2020/11/23	0	0.00	50.1	16.64	16.65	-50.1	2,842	-1.76%
2020/11/19	0	0.00	3	16.55	16.50	-3	2,840	-0.11%
2020/11/18	0	0.00	2	16.60	16.65	-2	2,836	-0.07%
2020/11/17	2	17.05	0	0.00	16.65	2	2,850	0.07%
2020/11/16	8	16.55	0	0.00	16.45	8	2,833	0.28%
2020/11/12	10.1	16.85	0	0.00	16.70	10.1	2,854	0.35%
2020/11/11	20	16.85	6	16.93	16.90	14	2,868	0.49%
2020/11/10	20.1	16.65	0	0.00	16.70	20.1	2,880	0.70%
2020/11/09	0.1	16.60	4	16.69	16.60	-4	2,871	-0.14%
2020/11/06	0	16.50	0	0.00	16.60	0	2,876	0.00%
2020/11/05	0	0.00	31	16.57	16.35	-31	2,931	-1.06%
2020/11/04	0.1	16.30	0	0.00	16.40	0.1	3,172	0.00%
2020/11/03	0	0.00	30	16.35	16.30	-30	3,216	-0.93%
2020/11/02	5	16.20	0	0.00	16.20	5	3,315	0.15%
2020/10/30	0	0.00	2	16.55	16.35	-2	3,345	-0.06%
2020/10/29	11	16.60	1	16.70	16.75	10	3,387	0.30%
2020/10/26	10	16.60	0	0.00	16.45	10	3,649	0.27%
2020/10/22	0	0.00	5	16.30	16.45	-5	3,713	-0.13%
2020/10/21	5	16.45	0	0.00	16.50	5	3,743	0.13%
2020/10/20	12	16.52	0	0.00	16.50	12	3,767	0.32%
2020/10/19	40	16.81	2	16.70	16.75	38	3,780	1.01%
2020/10/16	10	16.20	0	0.00	16.05	10	3,693	0.27%
2020/10/15	0.1	16.30	0.3	16.30	16.30	-0.3	3,712	-0.01%
2020/10/14	0.1	16.35	1	16.45	16.35	-1	3,749	-0.03%
2020/10/12	0.2	15.95	0	0.00	15.95	0.2	3,823	0.01%
2020/10/08	0	0.00	0.2	16.45	16.20	-0.2	3,868	0.00%
2020/10/07	10	16.28	0	0.00	16.25	10	3,914	0.26%
2020/10/05	10	16.20	0	0.00	16.20	10	4,137	0.24%
2020/09/28	1	16.00	0	0.00	16.10	1	4,793	0.02%
2020/09/25	0	0.00	2	15.90	15.90	-2	5,352	-0.04%
2020/09/24	3	16.23	10	16.20	16.15	-7	5,549	-0.13%
2020/09/23	7	17.12	3	17.00	16.75	4	5,646	0.07%
2020/09/22	9	16.70	0	0.00	16.85	9	5,564	0.16%
2020/09/21	0	0.00	4	16.85	16.95	-4	5,596	-0.07%
2020/09/18	6	17.01	0	0.00	17.20	6	5,687	0.11%
2020/09/17	120	17.39	14	17.81	17.35	106	5,609	1.89%	大買/鉅額交易
2020/09/16	0	0.00	1	16.65	16.85	-1	5,152	-0.02%
2020/09/15	1.1	16.50	29	16.67	16.55	-28	5,115	-0.55%
2020/09/11	2	16.30	0	0.00	16.15	2	5,076	0.04%
2020/09/09	0	0.00	6.1	16.31	16.50	-6.1	5,196	-0.12%
2020/09/07	15	16.75	1	16.80	17.00	14	5,223	0.27%
2020/09/03	10.1	16.30	0	0.00	16.05	10.1	4,812	0.21%
2020/08/28	3	16.60	3	16.35	16.45	0	4,761	0.00%
2020/08/25	0	0.00	3	15.80	15.70	-3	4,684	-0.06%
2020/08/24	0	0.00	5	15.70	15.60	-5	4,696	-0.11%
2020/08/20	7	15.80	1	15.50	15.50	6	4,683	0.13%
2020/08/19	0.1	16.30	0	0.00	16.30	0.1	4,691	0.00%
2020/08/18	0	0.00	1	16.50	16.45	-1	4,676	-0.02%
2020/08/17	0	0.00	0.1	16.50	16.55	-0.1	4,670	0.00%
2020/08/14	2	16.95	3	16.73	16.75	-1	4,651	-0.02%
2020/08/13	0	0.00	1	16.50	16.25	-1	4,597	-0.02%
2020/08/12	3	16.37	0	0.00	16.35	3	4,591	0.07%
2020/08/11	21.1	16.98	23	16.67	16.55	-2	4,574	-0.04%
2020/08/10	13.1	17.25	52	16.75	17.35	-39	4,510	-0.86%
2020/08/07	0.1	16.50	40	16.65	16.50	-39.9	4,278	-0.93%
2020/08/06	8	16.92	7	16.75	16.65	1	4,270	0.02%
2020/08/05	0	0.00	1	16.40	16.40	-1	4,287	-0.02%
2020/08/04	17	16.64	58	16.73	16.80	-41	4,279	-0.96%
2020/08/03	12	16.30	0	0.00	16.35	12	4,344	0.28%
2020/07/31	130	16.57	19	16.70	16.55	111	4,459	2.49%	大買/鉅額交易
2020/07/30	19	16.72	20	16.88	16.70	-1	4,553	-0.02%
2020/07/29	1.1	15.70	7	15.53	15.90	-6	4,446	-0.13%
2020/07/28	33	15.33	3	15.40	14.95	30	4,429	0.68%
2020/07/27	35	15.34	0	15.05	15.05	35	4,412	0.79%
2020/07/24	0	0.00	78	15.77	15.60	-78	4,387	-1.78%
2020/07/23	0.1	16.05	5	16.10	16.05	-4.9	4,356	-0.11%
2020/07/22	21.1	16.40	0	0.00	16.35	21.1	4,338	0.49%
2020/07/21	0	0.00	6	16.18	16.10	-6	4,315	-0.14%
2020/07/20	0	0.00	5	15.85	16.10	-5	4,284	-0.12%
2020/07/17	54	16.35	20.1	16.44	16.15	34	4,238	0.80%
2020/07/16	0.1	16.80	0	0.00	16.85	0.1	4,164	0.00%
2020/07/15	20.1	16.95	0	0.00	16.80	20.1	4,128	0.49%
2020/07/14	40.1	17.64	18.1	17.28	17.25	21.9	4,078	0.54%
2020/07/10	7	17.60	0	0.00	17.90	7	3,988	0.18%
2020/07/09	9	18.44	28	18.41	18.00	-19	3,821	-0.50%
2020/07/08	16	17.94	7	17.97	18.90	9	3,615	0.25%
2020/07/07	15	17.53	3	17.35	17.40	12	3,313	0.36%
2020/07/06	69.1	17.92	50.6	18.06	18.20	18.5	3,151	0.59%
2020/07/03	6	16.80	1	16.90	16.90	5	2,584	0.19%
2020/07/02	2	15.40	4.6	15.41	15.40	-2.6	2,407	-0.11%
2020/06/30	1	15.05	0	0.00	14.75	1	2,254	0.04%
2020/06/29	4	14.96	10	14.96	14.90	-6	2,200	-0.27%
2020/06/23	0	0.00	7.2	14.60	14.55	-7.2	2,159	-0.33%
2020/06/22	2	14.65	0	0.00	14.55	2	2,149	0.09%
2020/06/18	0	0.00	1	15.05	14.85	-1	2,118	-0.05%
2020/06/17	5.1	15.15	1	15.30	15.10	4.1	2,091	0.20%
2020/06/15	8	14.99	14	14.80	15.15	-6	1,969	-0.30%
2020/06/12	0.1	14.20	0	0.00	14.20	0.1	1,884	0.00%
2020/06/11	0.1	14.50	0	0.00	14.50	0.1	1,879	0.00%
2020/06/10	0.1	14.85	0	0.00	14.85	0.1	1,876	0.00%
2020/06/09	0	0.00	2	14.90	14.85	-2	1,910	-0.10%
2020/06/08	0	14.75	0	0.00	14.75	0	1,936	0.00%
2020/06/05	2.1	14.80	2	14.85	14.85	0.1	1,942	0.00%
2020/06/03	0	14.70	1	15.05	14.70	-1	2,230	-0.04%
2020/06/02	0.1	14.40	0	0.00	14.40	0.1	2,209	0.00%
2020/06/01	0.1	14.30	0	0.00	14.40	0.1	2,201	0.00%
2020/05/28	0	14.70	0	0.00	14.75	0	2,166	0.00%
2020/05/27	0	0.00	2	14.85	14.90	-2	2,161	-0.09%
2020/05/26	1	15.40	0	0.00	15.05	1	2,154	0.05%
2020/05/25	0.1	14.55	0	0.00	14.55	0.1	2,084	0.00%
2020/05/21	0.1	14.75	0	0.00	14.80	0.1	2,061	0.00%
2020/05/20	0.1	14.80	0	0.00	14.80	0.1	2,052	0.00%
2020/05/18	0.1	14.70	0	0.00	14.80	0.1	2,041	0.00%
2020/05/14	7	15.26	0	0.00	15.05	7	2,016	0.35%
2020/05/13	1	15.70	0	0.00	15.30	1	1,992	0.05%
2020/05/12	0	0.00	10	15.75	15.80	-10	1,949	-0.51%
2020/05/08	0	0.00	45	15.74	15.35	-45	1,789	-2.51%
2020/05/07	2	16.10	30	15.76	16.30	-28	1,647	-1.70%
2020/05/06	6	15.88	22	15.90	15.40	-16	1,500	-1.07%
2020/05/05	5	15.30	3	15.50	15.60	2	1,345	0.15%
2020/04/30	0.1	14.00	0	0.00	14.10	0.1	1,190	0.00%
2020/04/22	0.1	12.85	0	0.00	12.90	0.1	1,152	0.00%
2020/04/21	1	12.95	0	0.00	12.70	1	1,147	0.09%
2020/04/17	1	13.20	0	0.00	13.15	1	1,140	0.09%
2020/04/16	1.1	13.40	0	0.00	13.30	1.1	1,128	0.09%
2020/04/14	0	0.00	1	13.10	13.15	-1	1,095	-0.09%
2020/04/07	0	12.95	0	0.00	12.95	0	1,062	0.00%
2020/04/06	0	12.50	0	0.00	12.55	0	1,008	0.00%
2020/04/01	0	0.00	0.1	12.20	12.20	-0.1	996	-0.01%
2020/03/30	2	12.10	0	0.00	12.35	2	980	0.20%
2020/03/27	1	12.75	27	12.69	12.75	-26	957	-2.72%
2020/03/26	1	11.20	0	0.00	11.60	1	876	0.11%
2020/03/23	0	10.40	0	0.00	10.50	0	847	0.00%
2020/03/17	0	12.60	0	0.00	12.60	0	768	0.01%
2020/03/16	0	13.25	0	0.00	13.25	0	759	0.00%
2020/03/11	0	0.00	60	15.83	15.50	-60	676	-8.87%
2020/03/10	2	16.65	6	16.43	15.80	-4	653	-0.61%
2020/03/03	0	14.80	0	0.00	14.80	0	345	0.01%
2020/03/02	0.1	14.80	0	0.00	14.80	0.1	345	0.01%
2020/02/27	0	14.90	0	0.00	14.85	0	339	0.01%
2020/02/24	0	15.30	0	0.00	15.30	0	330	0.01%
2020/02/20	0	0.00	10	15.35	15.40	-10	325	-3.08%
2020/02/19	0	0.00	0.5	15.30	15.35	-0.5	328	-0.16%
2020/02/14	0	15.10	0	15.10	15.10	0	327	0.00%
2020/02/13	0.1	15.10	0	0.00	15.10	0.1	328	0.04%
2020/02/12	0	15.10	0	0.00	15.15	0	333	0.01%
2020/02/11	0.1	15.15	0	0.00	15.20	0.1	332	0.03%
2020/02/10	0	15.20	0	0.00	15.10	0	333	0.01%
2020/02/05	0.1	15.05	0	0.00	15.10	0.1	332	0.02%
2020/02/03	0	0.00	5	15.00	14.75	-5	327	-1.53%
2020/01/31	0.1	15.20	0	0.00	15.20	0.1	309	0.02%
2020/01/17	0.1	15.70	0	0.00	15.75	0.1	293	0.02%
2020/01/14	0.1	15.60	0	0.00	15.55	0.1	290	0.03%
2020/01/07	0.1	15.60	0	0.00	15.60	0.1	319	0.03%
2020/01/03	0	15.65	0	0.00	15.70	0	327	0.01%
2020/01/02	0.1	15.60	0	0.00	15.70	0.1	330	0.02%
2019/12/31	0.1	15.60	0	0.00	15.60	0.1	336	0.04%
2019/12/30	0.1	15.60	0.1	15.60	15.60	0	336	-0.01%
2019/12/23	0.1	15.55	0	0.00	15.60	0.1	330	0.02%
2019/12/20	0.1	15.60	0	0.00	15.60	0.1	327	0.02%
2019/12/16	0	0.00	0.1	15.55	15.60	-0.1	317	-0.03%
2019/12/11	0.1	15.55	0	0.00	15.55	0.1	316	0.02%
2019/12/10	0.1	15.45	0	0.00	15.50	0.1	318	0.02%
2019/12/09	0.1	15.50	0	0.00	15.50	0.1	316	0.02%
2019/12/06	0.1	15.55	0	0.00	15.60	0.1	312	0.02%
2019/12/03	0.1	15.60	0	0.00	15.60	0.1	319	0.03%
2019/11/28	0	15.70	0	0.00	15.70	0	322	0.01%
2019/11/27	0.1	15.70	0	0.00	15.75	0.1	323	0.02%
2019/11/26	0	0.00	3	15.70	15.70	-3	323	-0.93%
2019/11/21	0.1	15.60	0	0.00	15.60	0.1	326	0.03%
2019/11/19	0	15.55	1	15.60	15.60	-1	327	-0.30%
2019/11/18	1	15.50	0	0.00	15.60	1	330	0.30%
2019/11/14	0	15.50	6	15.60	15.50	-6	329	-1.81%
2019/11/13	0.1	15.70	0	0.00	15.70	0.1	324	0.02%
2019/11/12	0	0.00	3	15.75	15.80	-3	327	-0.92%
2019/11/08	0.2	15.90	0	0.00	15.90	0.2	332	0.06%
2019/11/07	0.1	15.90	0	0.00	15.90	0.1	333	0.01%
2019/11/04	0.1	15.90	0	0.00	15.95	0.1	345	0.01%
2019/11/01	0	15.95	0	0.00	15.95	0	354	0.01%
2019/10/31	0	15.95	0	0.00	16.00	0	369	0.01%
2019/10/30	0	16.00	0	0.00	16.05	0	368	0.01%
2019/10/29	0	15.90	0	0.00	16.00	0	372	0.01%
2019/10/28	0	15.90	0	0.00	15.90	0	372	0.01%
2019/10/25	0.1	15.90	0	0.00	15.95	0.1	372	0.03%
2019/10/18	0	0.00	30	15.85	15.85	-30	394	-7.60%
2019/10/17	0	16.00	0	0.00	16.05	0	371	0.01%
2019/10/14	0.1	15.95	0	0.00	16.00	0.1	415	0.01%
2019/10/09	0	16.00	0	0.00	16.00	0	417	0.01%
2019/10/07	0	16.10	0	0.00	16.15	0	443	0.00%
2019/10/04	0	16.15	0	0.00	16.15	0	554	0.01%
2019/10/02	0	16.20	0	0.00	16.25	0	595	0.00%
2019/09/27	0.1	16.30	0	0.00	16.30	0.1	629	0.01%
2019/09/26	0.1	16.35	0	0.00	16.40	0.1	666	0.01%
2019/09/19	0.1	16.35	0	0.00	16.45	0.1	794	0.01%
2019/09/17	0	16.30	0	0.00	16.40	0	805	0.00%
2019/09/09	0	16.50	0	0.00	16.50	0	824	0.00%
2019/09/02	0	0.00	0	16.25	16.25	0	817	0.00%
2019/08/27	0	16.00	0	0.00	16.05	0	826	0.00%
2019/08/26	0	0.00	0	16.15	16.00	0	836	0.00%
2019/08/23	0	16.10	0	0.00	16.20	0	837	0.00%
2019/08/22	0	16.10	0	0.00	16.20	0	841	0.00%
2019/08/16	0	0.00	0.1	16.20	16.15	-0.1	863	-0.01%
2019/08/13	10	16.25	0	0.00	16.10	10	851	1.17%
2019/08/07	0	16.35	0	0.00	16.35	0	833	0.00%
2019/08/06	0	0.00	5	16.20	16.30	-5	835	-0.60%
2019/08/01	0	17.20	0	0.00	17.25	0	804	0.00%
2019/07/29	0	17.15	0	0.00	17.25	0	802	0.00%
2019/07/26	0	17.20	0	0.00	17.30	0	801	0.00%
2019/07/22	0	0.00	1	17.35	17.40	-1	788	-0.13%
2019/07/19	20	17.45	0	0.00	17.50	20	782	2.56%
2019/07/17	2	17.88	0	0.00	17.80	2	765	0.26%
2019/07/11	0	0.00	1	17.50	17.60	-1	731	-0.14%
2019/07/10	13	17.82	23	17.72	17.70	-10	705	-1.42%
2019/07/08	0	0.00	2	17.20	17.10	-2	566	-0.35%
2019/07/05	0	0.00	1	17.10	17.00	-1	551	-0.18%
2019/07/03	0	0.00	10	17.22	16.85	-10	539	-1.85%
2019/07/02	18	17.50	5	17.32	17.15	13	526	2.47%
2019/06/26	0	0.00	3	16.55	16.50	-3	437	-0.69%
2019/06/25	3	16.60	0	0.00	16.60	3	444	0.68%
2019/06/03	0	0.00	0	17.00	17.00	0	540	0.00%
2019/05/20	30	16.55	0	0.00	16.45	30	563	5.32%
2019/05/08	0.2	16.70	0	0.00	16.80	0.2	593	0.03%
2019/04/26	0	16.60	0	0.00	16.70	0	576	0.01%
2019/04/22	20	16.90	0	0.00	17.00	20	573	3.49%
2019/04/12	0	16.90	0	0.00	16.95	0	547	0.00%
2019/04/09	0	0.00	4	17.50	17.35	-4	531	-0.75%
2019/04/08	0	0.00	10	17.43	17.55	-10	525	-1.90%
2019/04/03	0	17.00	0	0.00	17.10	0	500	0.01%
2019/03/27	0	17.10	0	0.00	17.15	0	457	0.01%
2019/03/26	0	0.00	13	17.48	17.50	-13	445	-2.92%
2019/03/25	10	17.33	0	0.00	17.00	10	373	2.68%
2019/03/22	0	0.00	0.7	16.90	16.95	-0.7	356	-0.20%
2019/03/15	0	16.65	0	0.00	16.65	0	315	0.01%
2019/03/13	0	0.00	0.4	16.65	16.70	-0.4	314	-0.14%
2019/03/12	0	16.60	0	0.00	16.60	0	314	0.01%
2019/03/07	0	16.65	0	0.00	16.70	0	311	0.01%
2019/03/06	0.1	16.80	0	0.00	16.80	0.1	308	0.02%
2019/03/05	0.1	16.75	0	0.00	16.80	0.1	306	0.02%
2019/02/20	12	17.10	1	16.45	17.10	11	267	4.11%
2019/02/13	1	15.85	0	0.00	16.00	1	203	0.49%
2019/01/11	1	16.00	0	0.00	16.00	1	234	0.43%
2019/01/08	1	16.00	0	0.00	15.95	1	242	0.41%
2018/12/25	0.1	15.70	0	0.00	15.75	0.1	298	0.02%
2018/12/18	0	15.85	0	0.00	15.70	0	304	0.00%
2018/12/14	0	15.90	0	0.00	15.90	0	309	0.01%
2018/12/07	0	0.00	0.1	16.25	15.90	-0.1	350	-0.02%
2018/12/06	0	16.20	0	0.00	15.90	0	355	0.01%
2018/12/05	1	16.10	0	0.00	16.25	1	356	0.28%
2018/12/03	0	0.00	0	16.30	16.35	0	376	-0.01%
2018/11/20	0.1	16.05	0	0.00	16.05	0.1	420	0.01%
2018/11/14	0.1	16.00	0	0.00	15.80	0.1	458	0.01%
2018/11/12	0.1	16.00	0	0.00	16.00	0.1	461	0.01%
2018/11/05	0.1	15.95	0	0.00	15.95	0.1	475	0.01%
2018/10/23	0.1	16.05	0	0.00	16.00	0.1	493	0.02%
2018/10/19	2	16.03	0	0.00	16.40	2	487	0.41%
2018/10/17	1	16.40	0	0.00	16.20	1	466	0.21%
2018/10/12	0	0.00	3	16.15	16.25	-3	496	-0.60%
2018/10/11	1.1	16.25	0	0.00	16.05	1.1	493	0.22%
2018/10/05	0	0.00	100	17.41	17.40	-100	463	-21.55%
2018/10/02	0	0.00	50	17.80	17.75	-50	467	-10.70%
2018/09/17	1	17.90	1	17.80	17.80	0	493	0.00%
2018/09/14	33	17.97	32	17.95	18.05	1	495	0.20%
2018/09/03	0	0.00	5	18.50	18.50	-5	581	-0.86%
2018/08/27	73	18.41	0	0.00	18.25	73	632	11.54%
2018/08/24	52	18.20	0	0.00	18.25	52	708	7.34%
2018/08/22	0	0.00	5	17.85	17.80	-5	719	-0.70%
2018/08/16	0	0.00	5	17.50	17.50	-5	747	-0.67%
2018/08/13	0	0.00	25	17.65	17.45	-25	776	-3.22%
2018/08/07	0	0.00	145	17.81	17.80	-145	905	-16.01%	大賣/鉅額交易
2018/08/01	0.8	18.20	0	0.00	18.25	0.8	913	0.08%
2018/07/31	40	18.18	0	0.00	18.30	40	957	4.18%
2018/07/27	30	18.23	0	0.00	18.20	30	956	3.14%
2018/07/26	8	18.15	0	0.00	18.30	8	959	0.83%
2018/07/25	62	18.19	0	0.00	18.20	62	960	6.45%
2018/07/24	30	18.18	0	0.00	18.20	30	966	3.10%
2018/07/17	1	18.15	0	0.00	17.95	1	973	0.10%
2018/07/12	0	0.00	3	18.20	18.15	-3	981	-0.31%
2018/07/11	5	18.26	2	18.25	18.25	3	983	0.30%
2018/07/05	0.1	17.60	0	0.00	17.60	0.1	992	0.01%
2018/07/04	0	0.00	2	18.18	18.20	-2	994	-0.20%
2018/06/20	5	18.50	0	0.00	18.60	5	972	0.51%
2018/06/19	30	18.78	0	0.00	18.65	30	1,013	2.96%
2018/06/15	20	19.30	0	0.00	19.05	20	995	2.01%
2018/06/13	40	19.57	0	0.00	19.60	40	963	4.15%
2018/06/12	70	19.35	1	19.25	19.25	69	928	7.43%
2018/06/07	1	19.15	0	0.00	19.05	1	926	0.11%
2018/06/05	0	0.00	1	19.10	19.10	-1	917	-0.11%
2018/06/01	42	19.61	32	19.82	19.30	10	906	1.10%
2018/05/31	4	19.00	1	19.30	19.30	3	815	0.37%
2018/05/30	36	18.60	0	0.00	18.65	36	788	4.57%
2018/05/23	10	18.75	0	18.65	18.75	10	771	1.30%
2018/05/21	53	18.94	0	18.80	18.90	53	779	6.80%
2018/05/18	0	0.00	4	19.10	18.90	-4	773	-0.52%
2018/05/16	50	18.32	0	0.00	18.30	50	676	7.39%
2018/05/15	50	18.25	0	0.00	18.30	50	679	7.35%
2018/05/10	1.5	17.98	1	18.00	17.95	0.5	677	0.07%
2018/05/09	25	18.17	0	0.00	18.15	25	689	3.63%
2018/05/08	46	18.26	0	0.00	18.25	46	697	6.60%
2018/04/20	0	0.00	3	18.00	18.10	-3	757	-0.40%
2018/04/03	0	0.00	1	17.65	17.70	-1	987	-0.10%
2018/03/31	0	0.00	0.2	17.70	17.70	-0.2	1,010	-0.02%
2018/03/26	2	17.80	0	0.00	17.75	2	1,057	0.19%
2018/03/15	0.5	18.00	0	0.00	18.00	0.5	1,107	0.05%
2018/03/14	2	18.20	2	18.15	18.25	0	1,108	0.00%
2018/03/07	0	0.00	1	17.65	17.60	-1	1,086	-0.09%
2018/03/06	1	18.00	0	0.00	17.75	1	1,088	0.09%
2018/03/01	0.3	18.00	0	0.00	18.10	0.3	1,098	0.03%
2018/02/26	0.2	17.75	7	17.80	17.85	-6.8	1,085	-0.63%
2018/02/12	2	17.00	0.1	17.10	17.05	1.9	1,076	0.18%
2018/02/09	4	16.80	1	16.95	17.00	3	1,069	0.28%
2018/02/07	0	0.00	0.5	17.40	17.30	-0.5	1,064	-0.05%
2018/02/06	1	17.65	10	17.00	17.15	-9	1,061	-0.85%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/02/01	2	18.48	0	0.00	18.60	2	1,032	0.19%
2018/01/25	0	0.00	20.4	18.60	18.60	-20.4	994	-2.06%
2018/01/24	0	0.00	10	18.80	18.75	-10	982	-1.02%
2018/01/18	5	19.10	0	0.00	18.95	5	957	0.52%
2018/01/16	5	19.10	0	0.00	19.20	5	1,025	0.49%
2018/01/11	0	0.00	12	19.35	19.25	-12	1,066	-1.12%
2018/01/10	10	19.70	0	0.00	19.45	10	1,062	0.94%
2018/01/09	0	0.00	3	19.60	19.70	-3	1,059	-0.28%
2018/01/08	1	19.65	0	0.00	19.55	1	1,030	0.10%
2018/01/04	3	19.70	21	19.77	19.85	-18	1,013	-1.78%
2018/01/03	30	19.65	1	19.90	19.85	29	987	2.94%
2018/01/02	31	19.87	4	19.84	19.55	27	906	2.98%