永光 (1711)-元大-莒光券商分點個股進出

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
20.30
漲跌
▼0.15
漲幅
-0.73%
成交量
1,056張
產業
上市化學類股
339人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永光 (1711)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/30	2	20.30	6	20.33	20.30	-4	2,620	-0.15%
2024/04/29	0	0.00	31	20.10	20.45	-31	2,613	-1.19%
2024/04/26	0	0.00	2	19.90	19.95	-2	2,592	-0.08%
2024/04/25	1	20.05	0	0.00	20.00	1	2,587	0.04%
2024/04/24	2	20.05	2	20.25	20.10	0	2,583	0.00%
2024/04/23	2	20.05	2	20.25	20.00	0	2,593	0.00%
2024/04/22	0	0.00	4	19.90	20.05	-4	2,604	-0.15%
2024/04/19	6	19.78	0	0.00	19.50	6	2,597	0.23%
2024/04/18	3	20.00	2	20.20	20.10	1	2,582	0.04%
2024/04/17	2	20.20	6	20.22	20.25	-4	2,581	-0.15%
2024/04/16	11	19.94	0	0.00	19.80	11	2,583	0.43%
2024/04/15	2	20.40	3.2	20.55	20.30	-1.2	2,586	-0.04%
2024/04/11	25	20.46	0	0.00	20.30	25	2,566	0.97%
2024/04/10	0	0.00	2	20.80	20.70	-2	2,563	-0.08%
2024/04/08	0	0.00	2	20.50	20.60	-2	2,545	-0.08%
2024/04/03	2	20.30	0	0.00	20.35	2	2,534	0.08%
2024/04/02	0	0.00	6	20.42	20.45	-6	2,521	-0.24%
2024/04/01	2	20.05	10	19.99	20.05	-8	2,473	-0.32%
2024/03/29	1	19.80	4	19.81	19.80	-3	2,455	-0.12%
2024/03/28	2	19.65	0	0.00	19.70	2	2,460	0.08%
2024/03/27	7	19.78	4	19.95	19.85	3	2,460	0.12%
2024/03/26	4	19.75	0	0.00	19.55	4	2,448	0.16%
2024/03/25	0	0.00	4	19.90	20.00	-4	2,437	-0.16%
2024/03/19	0	0.00	2	19.50	19.40	-2	2,400	-0.08%
2024/03/15	4	19.43	0	0.00	19.25	4	2,397	0.17%
2024/03/14	6	19.71	0	0.00	19.75	6	2,375	0.25%
2024/03/13	7	20.02	0	0.00	19.95	7	2,368	0.30%
2024/03/12	0	0.00	2	20.40	20.35	-2	2,355	-0.08%
2024/03/11	4.1	20.30	1	20.40	20.25	3.1	2,358	0.13%
2024/03/08	7	20.82	58	20.46	20.55	-51	2,362	-2.16%
2024/03/07	29	21.37	3.1	21.19	21.05	25.9	2,349	1.10%
2024/03/06	4	21.41	5	21.34	21.50	-1	2,305	-0.04%
2024/03/05	19	21.11	0	0.00	21.10	19	2,254	0.84%
2024/03/04	1	21.40	1	21.60	21.40	0	2,199	0.00%
2024/03/01	2	21.48	0	0.00	21.45	2	2,146	0.09%
2024/02/29	9	21.62	1	22.40	21.50	8	2,089	0.38%
2024/02/27	39.3	22.47	27	22.32	21.80	12.3	1,947	0.63%
2024/02/26	1	21.20	18.3	21.41	21.70	-17.3	1,086	-1.59%
2024/02/22	0	0.00	3	19.80	19.90	-3	949	-0.32%
2024/02/20	2	20.00	2	20.20	19.80	0	949	0.00%
2024/02/19	2	20.00	4	20.15	19.95	-2	944	-0.21%
2024/02/16	0	0.00	36	19.36	20.00	-36	882	-4.08%
2024/02/15	0	18.90	4	18.90	19.00	-4	813	-0.49%
2024/02/05	2	18.55	0	0.00	18.60	2	806	0.25%
2024/01/31	2	18.80	2	19.00	18.75	0	812	0.00%
2024/01/30	17	19.00	0	0.00	18.80	17	814	2.09%
2024/01/25	0	0.00	1	19.00	18.95	-1	842	-0.12%
2024/01/24	2.1	19.00	0	0.00	19.00	2.1	847	0.25%
2024/01/23	0	0.00	12	18.97	19.00	-12	860	-1.39%
2024/01/22	0	0.00	22	18.80	18.90	-22	862	-2.55%
2024/01/17	22	18.53	0	0.00	18.40	22	949	2.32%
2024/01/16	24	18.78	0	0.00	18.70	24	1,022	2.35%
2024/01/15	1	18.85	2	19.05	18.90	-1	1,261	-0.08%
2024/01/12	0	19.15	0	0.00	18.95	0	1,280	0.00%
2024/01/11	0	0.00	2	19.05	19.05	-2	1,367	-0.15%
2024/01/10	4	18.95	0	0.00	18.95	4	1,384	0.29%
2024/01/09	4	19.45	0	0.00	19.20	4	1,366	0.29%
2024/01/08	0	0.00	2	19.75	19.70	-2	1,353	-0.15%
2024/01/05	0	0.00	3	19.50	19.45	-3	1,348	-0.22%
2024/01/04	1	19.45	0	0.00	19.40	1	1,350	0.07%
2024/01/03	2	19.55	0	0.00	19.55	2	1,349	0.15%
2024/01/02	0	0.00	2	19.75	19.65	-2	1,353	-0.15%
2023/12/25	2	19.55	0	0.00	19.45	2	1,383	0.14%
2023/12/22	2	19.75	0	0.00	19.65	2	1,417	0.14%
2023/12/21	1	19.80	0	0.00	19.80	1	1,417	0.07%
2023/12/20	2	19.95	2	20.15	20.00	0	1,424	0.00%
2023/12/19	2	19.85	2	20.05	19.85	0	1,421	0.00%
2023/12/18	4	19.95	2	20.25	19.85	2	1,421	0.14%
2023/12/15	1	20.00	3	19.97	20.10	-2	1,415	-0.14%
2023/12/14	2	19.80	2	20.00	19.85	0	1,412	0.00%
2023/12/13	1	19.70	0	0.00	19.70	1	1,417	0.07%
2023/12/12	4	19.80	0	0.00	19.75	4	1,420	0.28%
2023/12/08	2	20.05	0	0.00	20.05	2	1,416	0.14%
2023/12/07	2	20.30	0	0.00	20.20	2	1,411	0.14%
2023/12/06	2.1	20.60	0	0.00	20.50	2.1	1,398	0.15%
2023/12/05	3	20.87	3	21.07	20.80	0	1,386	0.00%
2023/12/04	0	0.00	2	20.80	20.85	-2	1,368	-0.15%
2023/12/01	0	0.00	2	20.65	20.50	-2	1,332	-0.15%
2023/11/27	0	0.00	4.4	20.28	20.10	-4.4	1,317	-0.33%
2023/11/24	3	20.05	0.4	20.15	20.15	2.6	1,308	0.20%
2023/11/23	0	20.15	2	20.25	20.20	-2	1,301	-0.15%
2023/11/22	0	0.00	4	20.05	20.05	-4	1,291	-0.31%
2023/11/21	0	0.00	3	20.00	20.05	-3	1,280	-0.23%
2023/11/20	0	0.00	2	19.80	19.80	-2	1,269	-0.16%
2023/11/17	3	19.63	0	0.00	19.60	3	1,262	0.24%
2023/11/16	1	19.80	2	19.85	19.70	-1	1,258	-0.08%
2023/11/15	0	0.00	1	19.55	19.65	-1	1,249	-0.08%
2023/11/14	1	19.35	2	19.50	19.35	-1	1,244	-0.08%
2023/11/13	2	19.30	0	0.00	19.25	2	1,251	0.16%
2023/11/07	2	19.65	0	0.00	19.70	2	1,295	0.15%
2023/11/03	0	0.00	2	19.80	19.80	-2	1,340	-0.15%
2023/11/02	0	0.00	2	19.50	19.45	-2	1,344	-0.15%
2023/11/01	2	19.25	2	19.45	19.30	0	1,369	0.00%
2023/10/31	4	19.43	2	19.85	19.25	2	1,383	0.14%
2023/10/30	1	19.65	0	0.00	19.55	1	1,431	0.07%
2023/10/27	0	0.00	1	19.60	19.70	-1	1,445	-0.07%
2023/10/26	3	19.75	5	20.00	19.65	-2	1,465	-0.14%
2023/10/25	0	0.00	1	20.05	20.10	-1	1,468	-0.07%
2023/10/24	7	19.76	3	19.93	19.75	4	1,470	0.27%
2023/10/23	7	20.37	5	20.39	20.00	2	1,406	0.14%
2023/10/20	2.1	19.30	2	19.55	19.50	0.1	1,172	0.00%
2023/10/19	1.2	19.88	15	19.64	19.50	-13.8	1,184	-1.17%
2023/10/18	15	18.92	0	0.00	18.70	15	1,167	1.29%
2023/10/17	2	19.35	1	19.40	19.25	1	1,208	0.08%
2023/10/12	0	0.00	1	19.30	19.30	-1	1,935	-0.05%
2023/10/06	0	0.00	2	19.20	19.35	-2	1,975	-0.10%
2023/10/04	2	19.00	0	0.00	18.95	2	2,016	0.10%
2023/10/03	2	19.15	0	0.00	19.15	2	2,115	0.09%
2023/09/28	2	19.45	0	0.00	19.35	2	2,207	0.09%
2023/09/27	0	0.00	4	19.73	19.80	-4	2,212	-0.18%
2023/09/26	2	19.40	0	0.00	19.30	2	2,202	0.09%
2023/09/25	0	0.00	4	19.70	19.70	-4	2,253	-0.18%
2023/09/21	0	0.00	2	19.30	19.40	-2	2,341	-0.09%
2023/09/20	2	19.45	0	0.00	19.50	2	2,408	0.08%
2023/09/18	0	0.00	2	19.65	19.85	-2	2,716	-0.07%
2023/09/15	2	19.45	0	0.00	19.45	2	2,753	0.07%
2023/09/14	0	0.00	1	19.85	19.80	-1	2,762	-0.04%
2023/09/13	0	0.00	22	19.79	19.75	-22	2,775	-0.79%
2023/09/11	22	19.36	0	0.00	19.30	22	2,844	0.77%
2023/09/05	2	19.90	0	0.00	19.95	2	2,956	0.07%
2023/09/01	0	0.00	2	19.65	19.65	-2	3,023	-0.07%
2023/08/31	1	19.35	0	0.00	19.25	1	3,126	0.03%
2023/08/24	0	0.00	1	19.30	19.20	-1	3,716	-0.03%
2023/08/16	2	19.00	2	19.20	19.15	0	3,844	0.00%
2023/08/14	1	19.15	0	0.00	19.10	1	4,058	0.02%
2023/08/11	3	19.53	0	0.00	19.45	3	4,076	0.07%
2023/08/10	3	19.85	21	19.76	19.80	-18	4,179	-0.43%
2023/08/09	4	20.20	0	0.00	20.15	4	4,166	0.10%
2023/08/07	4	20.65	0	0.00	20.75	4	4,220	0.09%
2023/08/04	4	20.95	1	21.25	20.90	3	4,222	0.07%
2023/08/02	9	21.02	8	21.23	20.95	1	4,296	0.02%
2023/08/01	7.1	20.93	0	0.00	20.90	7.1	4,310	0.17%
2023/07/28	6	21.23	0	0.00	21.10	6	4,467	0.13%
2023/07/27	2	21.60	5	21.36	21.45	-3	4,662	-0.06%
2023/07/26	1	20.65	0	0.00	20.75	1	4,836	0.02%
2023/07/24	5	20.96	1	20.85	20.75	4	6,834	0.06%
2023/07/21	3	21.43	5.4	21.57	21.55	-2.4	7,246	-0.03%
2023/07/20	0	0.00	3	21.62	21.25	-3	7,367	-0.04%
2023/07/19	2	21.13	0	0.00	20.95	2	7,618	0.03%
2023/07/18	12	22.18	11	21.76	21.50	1	7,821	0.01%
2023/07/17	6.1	22.02	14	21.68	21.90	-7.9	7,546	-0.10%
2023/07/14	3	20.52	0	0.00	20.45	3	7,312	0.04%
2023/07/13	0	0.00	3	20.60	20.40	-3	7,311	-0.04%
2023/07/12	6	20.90	0	0.00	20.60	6	7,307	0.08%
2023/07/11	3	20.67	1	20.95	21.05	2	7,298	0.03%
2023/07/10	8	21.09	7	20.85	20.80	1	7,266	0.01%
2023/07/07	1	21.10	0.1	20.80	20.65	0.9	7,163	0.01%
2023/07/06	0.1	21.85	1	21.55	21.55	-0.9	7,114	-0.01%
2023/07/03	0	0.00	3	21.88	21.95	-3	7,015	-0.04%
2023/06/30	1	21.75	1	21.75	21.80	0	6,959	0.00%
2023/06/29	1	21.65	2	21.95	21.50	-1	6,929	-0.01%
2023/06/28	0	0.00	22	21.85	21.85	-22	6,861	-0.32%
2023/06/27	4	21.79	4	22.29	21.50	0	6,808	0.00%
2023/06/26	4	21.66	8	21.34	21.40	-4	6,616	-0.06%
2023/06/20	0	0.00	1	20.95	20.90	-1	6,447	-0.02%
2023/06/19	1	20.75	0	0.00	20.75	1	6,433	0.02%
2023/06/16	3	20.97	0	0.00	20.70	3	6,415	0.05%
2023/06/15	2	20.58	0	0.00	20.60	2	6,362	0.03%
2023/06/14	7	20.83	0	0.00	20.80	7	6,343	0.11%
2023/06/13	10	20.75	0	0.00	20.80	10	6,323	0.16%
2023/06/08	0	0.00	1	21.35	21.20	-1	6,247	-0.02%
2023/06/07	25	21.71	100	21.55	21.50	-75	6,224	-1.20%
2023/06/06	52	21.95	39	21.55	21.55	13	6,190	0.21%
2023/06/05	31	21.88	92	22.21	22.15	-61	6,085	-1.00%
2023/06/02	2	20.70	1	20.95	20.80	1	5,651	0.02%
2023/06/01	0	0.00	5	20.65	20.60	-5	5,615	-0.09%
2023/05/31	2	20.13	0	0.00	20.15	2	5,545	0.04%
2023/05/30	3	20.30	0	0.00	20.05	3	5,537	0.05%
2023/05/29	3	20.22	0	0.00	20.20	3	5,527	0.05%
2023/05/26	22	20.37	20	20.15	20.05	2	5,521	0.04%
2023/05/25	20	20.65	21	20.74	20.55	-1	5,486	-0.02%
2023/05/24	13	20.49	0	0.00	20.55	13	5,462	0.24%
2023/05/22	45	20.60	4	20.60	20.60	41	5,436	0.75%
2023/05/19	28	21.13	9	20.85	20.65	19	5,408	0.35%
2023/05/18	0	0.00	2	20.45	20.45	-2	5,210	-0.04%
2023/05/17	4	20.61	0	0.00	20.45	4	5,186	0.08%
2023/05/16	0	0.00	1	20.80	20.55	-1	5,147	-0.02%
2023/05/15	2	20.20	1	20.15	20.05	1	5,026	0.02%
2023/05/12	9	20.11	2	20.30	20.15	7	5,019	0.14%
2023/05/11	9	20.11	2	20.30	20.00	7	5,000	0.14%
2023/05/10	4	20.75	1	20.80	20.80	3	4,927	0.06%
2023/05/09	1	21.10	0	0.00	20.75	1	4,903	0.02%
2023/05/08	2.1	21.38	1	21.30	21.40	1.1	4,817	0.02%
2023/05/05	2.1	21.62	1.2	21.91	21.50	0.9	4,753	0.02%
2023/05/04	3.7	21.97	3	22.08	21.80	0.7	4,692	0.02%
2023/05/03	42.5	22.10	13.6	21.80	21.75	28.9	4,578	0.63%
2023/05/02	10	22.17	17	22.36	22.40	-7	4,374	-0.16%
2023/04/28	53	21.97	5	22.00	21.90	48	4,148	1.16%
2023/04/27	36	23.38	33.4	23.19	22.60	2.6	3,785	0.07%
2023/04/26	19.2	20.67	20.2	21.24	22.10	-1	2,108	-0.05%
2023/04/25	70.1	20.44	32	20.97	20.10	38.1	1,652	2.30%
2023/04/24	40	20.56	65.5	20.98	20.80	-25.5	1,462	-1.74%
2023/04/21	30.7	20.17	31	20.59	19.85	-0.3	1,154	-0.03%
2023/04/20	3	19.57	51	19.96	19.35	-48	877	-5.47%
2023/04/19	1.1	19.10	4	19.33	19.05	-3	765	-0.39%
2023/04/18	1	19.15	1	19.40	19.10	0	736	0.00%
2023/04/17	0	0.00	2	19.30	19.30	-2	725	-0.28%
2023/04/14	20	19.05	1	19.10	18.95	19	699	2.71%
2023/04/13	0	0.00	1	19.00	18.95	-1	694	-0.14%
2023/04/12	0	0.00	1	19.00	19.00	-1	696	-0.14%
2023/03/30	0.1	18.75	0	0.00	18.75	0.1	857	0.01%
2023/03/28	0	18.90	0	0.00	18.80	0	901	0.00%
2023/03/27	0.1	18.65	0	0.00	18.60	0.1	902	0.01%
2023/03/24	0.1	18.85	0	0.00	18.70	0.1	928	0.01%
2023/03/23	0	0.00	1	18.65	18.60	-1	974	-0.10%
2023/03/22	0.2	18.60	0	0.00	18.60	0.2	1,188	0.01%
2023/03/21	1	18.55	0	0.00	18.55	1	1,315	0.08%
2023/03/20	2	18.35	0	0.00	18.35	2	1,320	0.15%
2023/03/16	1	18.25	0	0.00	18.20	1	1,329	0.08%
2023/03/15	1	18.50	0	0.00	18.50	1	1,331	0.08%
2023/03/13	1	18.70	0	0.00	18.80	1	1,351	0.07%
2023/03/08	0.1	19.35	1	19.20	19.25	-0.9	1,654	-0.06%
2023/03/07	2	19.35	1	19.25	19.20	1	1,645	0.06%
2023/03/02	1	18.80	0	0.00	18.85	1	1,607	0.06%
2023/03/01	0	18.95	0	0.00	18.80	0	1,613	0.00%
2023/02/24	1.1	19.01	0	0.00	18.85	1.1	1,610	0.07%
2023/02/22	1	18.90	0	0.00	18.90	1	1,606	0.06%
2023/02/15	3	18.80	0	0.00	18.70	3	1,614	0.19%
2023/02/13	10	18.60	0	0.00	18.85	10	1,628	0.61%
2023/02/10	1	18.75	0	0.00	18.70	1	1,627	0.06%
2023/02/09	0.2	19.00	0	0.00	18.95	0.2	1,631	0.01%
2023/02/08	0	0.00	0.2	19.30	19.15	-0.2	1,624	-0.01%
2023/02/03	1.1	19.10	0	0.00	19.20	1.1	1,610	0.07%
2023/02/02	0.1	19.16	0	0.00	19.20	0.1	1,601	0.01%
2023/02/01	30	18.95	4	18.90	19.00	26	1,582	1.64%
2023/01/30	0.1	18.45	0	0.00	18.65	0.1	1,565	0.01%
2023/01/13	1.1	18.35	0	0.00	18.35	1.1	1,581	0.07%
2023/01/09	2	18.55	0	0.00	18.55	2	1,616	0.12%
2023/01/06	0	0.00	1	18.50	18.45	-1	1,624	-0.06%
2022/12/29	1	18.35	0	0.00	18.70	1	1,667	0.06%
2022/12/27	0	0.00	2	19.30	19.00	-2	1,656	-0.12%
2022/12/26	2	19.50	2	19.43	19.20	0	1,635	0.00%
2022/12/23	1	18.40	0	0.00	18.40	1	1,540	0.06%
2022/12/20	4	18.65	3	18.45	18.35	1	1,551	0.06%
2022/12/16	2	19.40	0	0.00	19.25	2	1,538	0.13%
2022/12/15	12.2	19.64	0	0.00	19.60	12.2	1,522	0.80%
2022/12/14	19	20.19	11	20.31	19.95	8	1,481	0.54%
2022/12/13	10	19.45	0	0.00	19.55	10	1,270	0.79%
2022/12/08	1.1	18.45	0	0.00	18.50	1.1	1,151	0.09%
2022/12/07	0	18.40	0	0.00	18.30	0	1,147	0.00%
2022/12/05	0.1	19.00	0	0.00	18.80	0.1	1,132	0.01%
2022/12/02	0	0.00	1	18.90	18.90	-1	1,119	-0.09%
2022/12/01	3.1	19.21	3	19.05	18.90	0.1	1,103	0.01%
2022/11/30	3	19.32	3	19.53	19.10	0	1,008	0.00%
2022/11/28	0	0.00	1	17.90	17.95	-1	814	-0.12%
2022/11/24	1	18.00	2	18.03	18.05	-1	837	-0.12%
2022/11/23	0.1	17.95	0	0.00	17.95	0.1	842	0.01%
2022/11/09	0.1	17.90	0	0.00	17.80	0.1	1,253	0.01%
2022/11/01	0	0.00	1	17.55	17.55	-1	1,370	-0.07%
2022/10/31	1	17.35	0	0.00	17.35	1	1,392	0.07%
2022/10/19	0.1	17.35	0	0.00	17.15	0.1	1,615	0.01%
2022/10/18	0	0.00	1	17.15	17.10	-1	1,681	-0.06%
2022/10/17	1	16.85	0	0.00	16.85	1	1,890	0.05%
2022/10/13	1	16.75	0	0.00	16.40	1	1,938	0.05%
2022/10/11	2	17.38	0	0.00	17.30	2	2,017	0.10%
2022/10/03	2	18.05	6	18.02	18.10	-4	2,103	-0.19%
2022/09/29	0	0.00	1	18.25	18.20	-1	2,148	-0.05%
2022/09/28	1	17.85	0	0.00	17.80	1	2,210	0.05%
2022/09/26	1	18.40	1	18.55	18.35	0	2,241	0.00%
2022/09/23	2	19.10	0	0.00	19.20	2	2,256	0.09%
2022/09/22	0	19.60	0	0.00	19.55	0	2,284	0.00%
2022/09/20	0.1	19.70	0	0.00	19.75	0.1	2,289	0.00%
2022/09/19	1	19.60	0	0.00	19.60	1	2,300	0.04%
2022/09/13	0	0.00	14	20.54	20.50	-14	2,366	-0.59%
2022/09/12	0	0.00	6	20.55	20.40	-6	2,404	-0.25%
2022/09/07	0	0.00	1	19.75	19.70	-1	2,450	-0.04%
2022/09/06	2	19.90	0	0.00	19.95	2	2,471	0.08%
2022/09/05	21	20.30	0	0.00	20.15	21	2,483	0.85%
2022/08/31	0.1	21.00	0	0.00	21.15	0.1	2,513	0.00%
2022/08/30	0	0.00	3	20.75	20.90	-3	2,528	-0.12%
2022/08/29	0.1	20.69	0	0.00	20.65	0.1	2,559	0.00%
2022/08/26	3	21.40	5	21.40	21.30	-2	2,599	-0.08%
2022/08/25	2.1	21.25	0	0.00	21.30	2.1	2,845	0.07%
2022/08/24	4	21.00	5	21.22	21.00	-1	2,846	-0.04%
2022/08/23	5	20.91	0.2	20.70	20.65	4.8	2,804	0.17%
2022/08/22	0	0.00	0.3	21.10	21.25	-0.3	2,676	-0.01%
2022/08/19	1	21.30	0	21.30	20.90	1	2,646	0.04%
2022/08/16	0	0.00	0	20.70	20.55	0	2,595	0.00%
2022/08/15	1	20.65	2	20.55	20.60	-1	2,616	-0.04%
2022/08/12	0.3	20.27	0	0.00	20.30	0.3	2,612	0.01%
2022/08/11	0	0.00	0.5	20.20	20.25	-0.5	2,608	-0.02%
2022/08/10	0	0.00	10	19.85	20.00	-10	2,620	-0.38%
2022/08/09	10	19.60	21	19.85	19.60	-11	2,614	-0.42%
2022/08/05	1	19.50	0	0.00	19.60	1	2,642	0.04%
2022/08/03	2	19.55	0	0.00	19.40	2	2,658	0.08%
2022/08/02	21	19.62	0	0.00	19.55	21	2,694	0.78%
2022/08/01	0	20.10	5	20.32	20.35	-5	2,659	-0.19%
2022/07/29	0	0.00	20	19.90	19.95	-20	2,599	-0.77%
2022/07/28	0	19.75	0	0.00	19.50	0	2,659	0.00%
2022/07/26	10.1	19.55	1.4	19.38	19.40	8.7	2,714	0.32%
2022/07/25	13.2	19.68	20	19.95	19.70	-6.9	2,734	-0.25%
2022/07/22	38	20.72	15.2	20.77	20.60	22.8	2,787	0.82%
2022/07/21	0.1	19.79	11.2	19.94	20.00	-11.1	2,674	-0.42%
2022/07/20	10.1	19.60	1	19.60	19.55	9.1	2,707	0.34%
2022/07/19	2	19.73	10	19.65	19.45	-8	2,768	-0.29%
2022/07/18	11.2	19.26	1	19.30	19.30	10.2	2,751	0.37%
2022/07/15	0	19.00	0	0.00	18.90	0	2,763	0.00%
2022/07/13	0	0.00	4	18.73	18.85	-4	3,067	-0.13%
2022/07/12	2.1	17.88	0	0.00	17.90	2.1	3,079	0.07%
2022/07/11	4	19.26	0	0.00	19.00	4	3,127	0.13%
2022/07/08	1.2	19.06	0	0.00	19.00	1.2	3,143	0.04%
2022/07/07	0	0.00	1	19.10	19.10	-1	3,178	-0.03%
2022/07/06	0.1	18.65	0	0.00	18.40	0.1	3,242	0.00%
2022/07/05	0	0.00	2	19.58	19.75	-2	3,345	-0.06%
2022/07/04	0	0.00	4	18.90	18.95	-4	3,527	-0.11%
2022/07/01	1	19.20	0	0.00	18.70	1	3,588	0.03%
2022/06/30	0.1	19.35	0	0.00	19.20	0.1	3,596	0.00%
2022/06/29	0.1	20.25	0	0.00	20.15	0.1	3,610	0.00%
2022/06/27	0	0.00	0.5	20.90	20.90	-0.5	3,910	-0.01%
2022/06/24	30	20.60	0	0.00	20.50	30	4,159	0.72%
2022/06/23	1	20.00	1	20.00	20.25	0	4,418	0.00%
2022/06/22	1	20.60	0	0.00	20.10	1	5,224	0.02%
2022/06/21	0	0.00	1	21.15	21.10	-1	5,796	-0.02%
2022/06/20	0	0.00	1	20.30	20.25	-1	6,139	-0.02%
2022/06/17	3	21.23	0	0.00	21.15	3	6,424	0.05%
2022/06/16	0	0.00	2	22.35	21.50	-2	6,472	-0.03%
2022/06/15	0	0.00	2	22.55	22.40	-2	6,615	-0.03%
2022/06/08	10	23.40	0	0.00	23.40	10	7,232	0.14%
2022/06/07	1	23.15	8	23.10	23.10	-7	7,311	-0.10%
2022/06/06	11	23.55	0	0.00	23.60	11	7,311	0.15%
2022/06/02	4.6	24.70	4.3	24.86	24.30	0.3	7,319	0.00%
2022/06/01	1	24.05	0	0.00	24.00	1	7,129	0.01%
2022/05/31	0	0.00	1	23.90	23.95	-1	7,160	-0.01%
2022/05/27	0	0.00	15	23.70	23.60	-15	7,317	-0.21%
2022/05/25	1	24.00	0	0.00	24.00	1	7,476	0.01%
2022/05/24	0	0.00	1.1	23.64	23.65	-1.1	7,528	-0.02%
2022/05/20	1	23.75	0	0.00	23.70	1	7,629	0.01%
2022/05/19	0	0.00	4	23.10	23.65	-4	7,647	-0.05%
2022/05/18	1	23.55	1	23.70	23.60	0	7,674	0.00%
2022/05/17	3	23.30	11	23.17	23.35	-8	7,720	-0.10%
2022/05/16	10	23.10	1	23.00	23.05	9	8,011	0.11%
2022/05/11	10	22.45	16	22.61	22.95	-6	8,231	-0.07%
2022/05/10	0	0.00	10	22.15	22.85	-10	8,355	-0.12%
2022/05/09	0	22.50	0	0.00	22.60	0	8,386	0.00%
2022/05/05	16	23.58	12	23.72	23.40	4	8,392	0.05%
2022/05/04	11	23.25	12	23.15	23.25	-1	8,354	-0.01%
2022/05/03	5.1	22.85	5	22.80	22.85	0.1	8,346	0.00%
2022/04/29	0	0.00	21	23.05	22.80	-21	8,387	-0.25%
2022/04/28	22	22.91	14	22.89	22.55	8	8,415	0.10%
2022/04/27	9	22.04	8	22.03	22.10	1	8,325	0.01%
2022/04/26	2	23.05	0	0.00	22.70	2	8,264	0.02%
2022/04/25	21.3	23.26	0	0.00	23.35	21.3	8,237	0.26%
2022/04/22	14	24.47	4	24.68	24.20	10	8,198	0.12%
2022/04/21	1	24.50	0	0.00	24.35	1	8,264	0.01%
2022/04/20	8	24.49	7	24.76	24.45	1	8,274	0.01%
2022/04/19	24	25.30	22	25.46	24.75	2	8,284	0.02%
2022/04/18	3	24.38	2	24.55	24.55	1	8,188	0.01%
2022/04/15	10	24.67	7	24.86	24.40	3	8,249	0.04%
2022/04/14	9	25.01	7	25.16	25.00	2	9,015	0.02%
2022/04/13	6	25.00	7	25.18	25.00	-1	9,084	-0.01%
2022/04/12	10	25.10	10	25.15	25.10	0	9,256	0.00%
2022/04/11	10	25.92	9	26.07	25.65	1	9,493	0.01%
2022/04/08	9	25.16	10	25.98	26.05	-1	10,088	-0.01%
2022/04/07	14	24.94	5	25.55	24.80	9	10,332	0.09%
2022/04/06	5	25.64	5	25.75	25.65	0	10,941	0.00%
2022/04/01	0	0.00	1	25.80	25.85	-1	11,144	-0.01%
2022/03/31	1	25.90	0	26.55	26.00	1	11,160	0.01%
2022/03/30	9	26.37	31	26.34	26.20	-22	11,143	-0.20%
2022/03/29	6	26.87	7	27.04	27.20	-1	11,060	-0.01%
2022/03/28	22	27.19	20	26.90	26.95	2	11,150	0.02%
2022/03/25	27	27.67	16	27.90	26.75	11	11,835	0.09%
2022/03/24	17	27.30	21	27.11	27.05	-4	11,076	-0.04%
2022/03/23	40.1	26.21	21.5	26.13	25.85	18.6	10,557	0.18%
2022/03/22	12.3	25.19	28	25.27	25.35	-15.7	10,241	-0.15%
2022/03/21	10	25.03	10	24.52	24.45	0	9,979	0.00%
2022/03/18	11	24.87	40	24.88	24.60	-29	10,024	-0.29%
2022/03/17	2	24.45	1	24.10	24.25	1	9,972	0.01%
2022/03/16	1	23.80	2	23.60	23.55	-1	9,952	-0.01%
2022/03/15	43	24.21	23	24.69	23.95	20	10,045	0.20%
2022/03/14	31	24.59	9	24.47	24.55	22	10,257	0.21%
2022/03/11	33	25.01	12	25.10	25.15	21	10,231	0.21%
2022/03/10	5	26.44	4	26.31	26.45	1	10,033	0.01%
2022/03/09	3	25.25	1	25.50	25.35	2	10,018	0.02%
2022/03/07	5	25.87	8	25.45	25.40	-3	10,483	-0.03%
2022/03/04	2	26.48	2	26.50	26.45	0	10,959	0.00%
2022/03/03	4	26.74	2	26.83	26.65	2	11,099	0.02%
2022/03/02	2	26.40	3	26.42	26.55	-1	11,259	-0.01%
2022/03/01	2	26.05	34	26.43	26.40	-32	11,391	-0.28%
2022/02/25	3	25.83	2	25.93	25.70	1	11,904	0.01%
2022/02/24	1	25.40	3	25.35	25.35	-2	13,175	-0.02%
2022/02/23	1	26.25	1.2	26.25	26.25	-0.2	13,305	0.00%
2022/02/22	1	25.70	4	25.55	25.55	-3	13,413	-0.02%
2022/02/21	2	25.78	3	26.10	25.90	-1	13,543	-0.01%
2022/02/18	0	0.00	5	25.83	26.05	-5	13,886	-0.04%
2022/02/17	1	25.90	0	0.00	25.90	1	14,364	0.01%
2022/02/16	12	26.53	7	26.50	26.00	5	14,795	0.03%
2022/02/15	1	25.50	2	26.08	26.00	-1	15,392	-0.01%
2022/02/14	5	24.65	1	24.75	25.05	4	17,292	0.02%
2022/02/11	11	25.43	4	25.45	25.40	7	22,476	0.03%
2022/02/10	9	25.81	9	25.99	25.80	0	24,624	0.00%
2022/02/09	1	25.35	1	25.55	25.20	0	28,031	0.00%
2022/02/08	1	24.85	0	0.00	24.95	1	29,989	0.00%
2022/01/21	1	24.40	0	0.00	24.10	1	33,228	0.00%
2022/01/20	0	0.00	2	24.70	24.80	-2	33,609	-0.01%
2022/01/18	9	25.00	1	24.90	24.90	8	34,890	0.02%
2022/01/14	0	0.00	2	24.60	24.60	-2	36,365	-0.01%
2022/01/13	8	25.63	12	25.60	25.60	-4	36,954	-0.01%
2022/01/12	8	25.89	0	0.00	25.70	8	37,733	0.02%
2022/01/11	3	25.95	0	0.00	25.85	3	39,278	0.01%
2022/01/10	0	0.00	1	26.60	26.55	-1	41,107	0.00%
2022/01/07	29	27.63	29	27.69	26.80	0	42,968	0.00%
2022/01/06	2	26.75	1	27.00	26.90	1	47,351	0.00%
2022/01/05	15	27.38	0	0.00	27.05	15	50,667	0.03%
2022/01/04	8	27.84	3	27.77	27.80	5	51,347	0.01%
2022/01/03	24	28.38	40	28.34	28.40	-16	51,813	-0.03%
2021/12/30	9	27.51	8	27.43	27.25	1	53,391	0.00%
2021/12/29	36	27.56	75	27.56	27.80	-39	55,223	-0.07%
2021/12/28	27	26.88	17	26.65	26.45	10	55,862	0.02%
2021/12/27	1	26.00	7.8	26.08	26.10	-6.8	56,202	-0.01%
2021/12/24	1	26.35	1	26.35	26.20	0	56,794	0.00%
2021/12/23	11	26.43	1	26.40	26.25	10	57,389	0.02%
2021/12/22	14	26.89	15.1	26.95	26.55	-1.1	58,185	0.00%
2021/12/21	35.1	27.59	26	27.38	26.95	9.1	58,736	0.02%
2021/12/20	2	26.18	5	26.27	26.05	-3	59,223	-0.01%
2021/12/17	9	25.90	0	0.00	25.85	9	60,496	0.01%
2021/12/16	14	26.04	1	25.95	25.90	13	63,107	0.02%
2021/12/15	2	25.93	9	26.05	26.00	-7	66,271	-0.01%
2021/12/14	1	26.05	1	25.80	25.75	0	68,540	0.00%
2021/12/13	3	26.20	6	26.21	26.20	-3	74,535	0.00%
2021/12/10	4	26.66	5	26.67	26.70	-1	79,396	0.00%
2021/12/09	4	27.15	5	27.17	26.90	-1	82,430	0.00%
2021/12/08	16	26.88	49	26.93	27.00	-33	83,166	-0.04%
2021/12/07	14	26.38	4	26.53	26.20	10	83,195	0.01%
2021/12/06	7	26.14	4.1	26.26	26.25	2.9	83,431	0.00%
2021/12/03	6.1	26.19	15	26.20	26.15	-8.9	83,413	-0.01%
2021/12/02	20	26.11	1	25.90	25.95	19	83,574	0.02%
2021/12/01	38	26.25	38	26.41	26.45	0	83,541	0.00%
2021/11/30	40	27.11	36	27.20	25.65	4	83,240	0.00%
2021/11/29	15	25.73	15	26.07	26.25	0	82,696	0.00%
2021/11/26	10	26.32	60	26.77	26.25	-50	82,512	-0.06%
2021/11/25	22	27.67	29	27.70	27.50	-7	82,250	-0.01%
2021/11/24	73.1	28.08	31	27.83	27.55	42.1	82,039	0.05%
2021/11/23	146	29.00	104	28.75	27.50	42	81,430	0.05%	大買/大賣/
2021/11/22	11	27.29	16	27.39	27.40	-5	80,087	-0.01%
2021/11/19	2	27.35	0	0.00	27.45	2	79,897	0.00%
2021/11/18	16	27.75	7	27.87	27.55	9	79,704	0.01%
2021/11/17	17	28.09	18	28.07	28.10	-1	79,529	0.00%
2021/11/16	21	27.85	19	27.84	27.60	2	79,154	0.00%
2021/11/15	21	28.17	11	28.15	28.05	10	78,644	0.01%
2021/11/12	21	28.27	18	28.27	28.00	3	78,156	0.00%
2021/11/11	95	29.70	106	29.57	28.50	-11	77,269	-0.01%	大賣/
2021/11/10	479.1	30.81	458	30.78	29.40	21.1	75,210	0.03%	大買/大賣/
2021/11/09	154	29.58	152.5	29.43	30.25	1.5	70,014	0.00%	大買/大賣/
2021/11/08	354	30.18	362.3	29.31	27.50	-8.3	67,813	-0.01%	大買/大賣/
2021/11/05	98.3	28.08	115.9	28.73	29.35	-17.6	64,287	-0.03%	大賣/
2021/11/04	223	27.16	214.1	26.93	26.70	9	62,279	0.01%	大買/大賣/
2021/11/03	2	25.25	3	25.38	25.50	-1	60,492	0.00%
2021/11/02	30	25.33	6	25.36	25.15	24	60,320	0.04%
2021/11/01	14	25.81	35	25.78	25.90	-21	59,938	-0.04%
2021/10/29	95	26.07	120	25.73	25.55	-25	59,519	-0.04%	大賣/
2021/10/28	33	25.94	10	25.90	25.75	23	58,959	0.04%
2021/10/27	29	26.63	21	26.43	26.70	8	58,539	0.01%
2021/10/26	17	26.29	66	26.11	25.70	-49	57,946	-0.08%
2021/10/25	26	26.35	27.7	26.50	26.55	-1.6	57,313	0.00%
2021/10/22	87	25.60	24	25.38	25.00	63	56,587	0.11%
2021/10/21	21	26.29	15	26.25	26.40	6	56,060	0.01%
2021/10/20	25	26.32	37	26.48	26.55	-12	55,710	-0.02%
2021/10/19	70	26.35	68	26.63	26.50	2	54,907	0.00%
2021/10/18	103	26.90	96	26.99	27.05	7	53,352	0.01%	大買/
2021/10/15	126	25.87	121	25.96	26.50	5	51,471	0.01%	大買/大賣/
2021/10/14	336.2	27.83	358.3	27.01	25.05	-22.1	49,597	-0.04%	大買/大賣/
2021/10/13	251.8	27.09	222	27.12	26.75	29.8	44,426	0.07%	大買/大賣/
2021/10/12	23	25.79	31	25.62	25.85	-8	41,091	-0.02%
2021/10/08	18	25.83	15	25.93	25.30	3	40,340	0.01%
2021/10/07	179.1	26.16	189	26.11	26.00	-9.9	40,104	-0.02%	大買/大賣/
2021/10/06	152	25.81	147	25.97	26.00	5	37,875	0.01%	大買/大賣/
2021/10/05	75.1	24.83	73	25.01	24.75	2.1	35,699	0.01%
2021/10/04	9	24.61	7	24.46	24.00	2	34,529	0.01%
2021/10/01	3	24.93	14.2	24.41	25.00	-11.2	34,112	-0.03%
2021/09/30	38	25.32	29	25.47	25.65	9	33,557	0.03%
2021/09/29	19	25.48	21	25.36	25.10	-2	32,948	-0.01%
2021/09/28	29	25.34	11	25.49	25.35	18	32,255	0.06%
2021/09/27	83	26.74	124	26.74	26.70	-41	31,714	-0.13%	大賣/
2021/09/24	91	26.25	103.6	26.42	25.55	-12.6	30,695	-0.04%	大賣/
2021/09/23	122	26.81	136	26.70	26.80	-14	29,504	-0.05%	大買/大賣/
2021/09/22	237	25.99	194	25.95	26.65	43	26,859	0.16%	大買/大賣/
2021/09/17	137	25.51	222	25.39	24.70	-85	23,829	-0.36%	大買/大賣/
2021/09/16	276	27.63	311	27.24	26.55	-35	21,531	-0.16%	大買/大賣/
2021/09/15	366	26.17	271.2	26.30	27.30	94.8	15,463	0.61%	大買/大賣/
2021/09/14	230.2	23.37	215.4	23.74	24.85	14.8	10,511	0.14%	大買/大賣/
2021/09/13	46	21.93	28	22.14	22.60	18	7,434	0.24%
2021/09/10	6	20.73	3.2	20.52	20.55	2.8	6,594	0.04%
2021/09/09	2	19.83	6	20.38	20.70	-4	6,283	-0.06%
2021/09/08	0.1	19.50	1	19.40	19.45	-0.9	5,972	-0.02%
2021/09/07	12.1	19.53	7	19.80	19.90	5.1	6,122	0.08%
2021/09/06	0	0.00	0.5	19.60	19.65	-0.5	5,939	-0.01%
2021/09/02	0	0.00	8	18.65	18.65	-8	5,944	-0.13%
2021/08/30	0.1	18.60	0	0.00	18.60	0.1	6,589	0.00%
2021/08/23	0.1	18.20	0	0.00	18.15	0.1	7,177	0.00%
2021/08/18	0.1	17.85	0	0.00	18.45	0.1	8,091	0.00%
2021/08/17	8.1	18.30	0	0.00	18.00	8.1	8,111	0.10%
2021/08/12	2.1	18.48	0	0.00	18.55	2.1	8,302	0.02%
2021/08/11	1.1	18.57	0	0.00	18.55	1.1	8,360	0.01%
2021/08/09	0.2	19.06	0	0.00	18.85	0.2	8,739	0.00%
2021/08/06	3	19.30	0	0.00	19.30	3	8,736	0.03%
2021/08/05	0.1	19.30	0	0.00	19.35	0.1	8,800	0.00%
2021/08/04	0.1	19.50	10	19.50	19.50	-9.9	9,099	-0.11%
2021/08/03	1.2	19.55	0	0.00	19.50	1.2	9,144	0.01%
2021/07/30	1	19.70	0	0.00	19.50	1	9,171	0.01%
2021/07/29	4	19.86	0	0.00	20.00	4	9,169	0.04%
2021/07/28	2	20.05	0	0.00	19.90	2	9,218	0.02%
2021/07/27	2.1	19.71	1	19.95	19.70	1.1	9,429	0.01%
2021/07/26	1	20.50	2	20.20	20.20	-1	9,810	-0.01%
2021/07/22	1.1	19.45	0	0.00	19.30	1.1	9,567	0.01%
2021/07/21	0.2	19.86	0	0.00	19.40	0.2	9,555	0.00%
2021/07/20	1.1	19.96	0	0.00	19.95	1.1	9,521	0.01%
2021/07/19	0	0.00	3	20.65	20.75	-3	9,492	-0.03%
2021/07/16	0	0.00	2	20.88	20.70	-2	9,657	-0.02%
2021/07/15	3	21.00	3	20.97	21.10	0	9,912	0.00%
2021/07/14	5	20.96	13	21.10	21.00	-8	10,310	-0.08%
2021/07/09	1	20.75	11	20.96	20.60	-10	10,059	-0.10%
2021/07/08	20	20.80	27.2	20.47	20.65	-7.2	10,556	-0.07%
2021/07/07	0	0.00	1	20.45	20.25	-1	11,101	-0.01%
2021/07/05	5	20.56	4	20.71	20.50	1	11,062	0.01%
2021/07/02	20.1	20.60	6	20.78	20.00	14.1	10,961	0.13%
2021/07/01	11	20.60	19	20.55	20.70	-8	10,820	-0.07%
2021/06/30	0	0.00	20	19.78	19.75	-20	10,440	-0.19%
2021/06/29	2.1	19.59	3	19.52	19.20	-0.9	10,297	-0.01%
2021/06/28	3	19.40	2	19.95	19.50	1	10,285	0.01%
2021/06/25	0	0.00	1	19.35	19.15	-1	10,116	-0.01%
2021/06/24	1	19.05	0	0.00	19.20	1	10,094	0.01%
2021/06/23	1	18.95	0	0.00	18.90	1	10,064	0.01%
2021/06/18	1	19.20	0	0.00	19.10	1	10,237	0.01%
2021/06/17	2	19.30	0	0.00	19.25	2	10,263	0.02%
2021/06/11	3	19.67	0	0.00	19.40	3	9,944	0.03%
2021/06/10	1	19.20	0	0.00	19.15	1	9,738	0.01%
2021/06/09	1	19.50	0	0.00	19.10	1	9,716	0.01%
2021/06/08	2	19.73	1	19.80	19.45	1	9,688	0.01%
2021/06/07	22	20.26	7.5	20.39	20.25	14.5	9,559	0.15%
2021/06/03	2	19.65	2	20.03	19.75	0	8,983	0.00%
2021/06/02	1	19.30	12	19.78	19.45	-11	8,812	-0.12%
2021/06/01	1	19.25	1	19.20	19.20	0	8,582	0.00%
2021/05/31	0	0.00	3.6	19.21	19.00	-3.6	8,538	-0.04%
2021/05/28	2	19.43	16	19.37	19.20	-14	8,458	-0.17%
2021/05/27	11	19.36	23.2	19.45	19.60	-12.2	8,307	-0.15%
2021/05/26	0	0.00	4.3	18.30	19.05	-4.3	7,705	-0.06%
2021/05/25	0.3	17.80	0	0.00	17.75	0.3	7,550	0.00%
2021/05/24	1	17.70	1	17.70	17.75	0	7,535	0.00%
2021/05/21	8	17.86	13	17.86	17.80	-5	7,538	-0.07%
2021/05/19	3	17.25	160	17.33	17.30	-157	7,612	-2.06%	大賣/鉅額交易
2021/05/18	38.1	17.48	31	17.50	17.70	7.1	7,560	0.09%
2021/05/17	26	18.49	13	17.56	18.35	13	7,424	0.18%
2021/05/14	0	0.00	4	16.90	16.85	-4	7,130	-0.06%
2021/05/13	8	17.49	0	0.00	17.05	8	7,073	0.11%
2021/05/12	3	18.73	6	18.17	17.55	-3	6,988	-0.04%
2021/05/11	1	17.95	0	0.00	18.00	1	6,658	0.02%
2021/05/10	0	0.00	2	18.60	18.90	-2	6,592	-0.03%
2021/05/07	2	18.40	0	0.00	18.55	2	6,563	0.03%
2021/05/06	2	18.80	2	18.50	18.20	0	6,530	0.00%
2021/05/05	2	18.55	11	18.66	18.35	-9	6,467	-0.14%
2021/05/04	35	19.84	4	19.73	18.90	31	6,367	0.49%
2021/05/03	12	20.13	2.5	20.62	21.00	9.5	5,966	0.16%
2021/04/29	0	0.00	2	19.33	19.10	-2	5,474	-0.04%
2021/04/28	1	19.60	22	19.21	19.40	-21	5,431	-0.39%
2021/04/27	15	18.91	0	0.00	19.00	15	5,363	0.28%
2021/04/26	5	19.05	9	19.05	19.05	-4	5,315	-0.08%
2021/04/23	3	18.77	4	18.74	18.80	-1	5,267	-0.02%
2021/04/22	3	19.70	8	19.08	19.10	-5	5,222	-0.10%
2021/04/21	28	19.99	2	19.90	19.85	26	5,006	0.52%
2021/04/20	13	19.87	21	19.90	19.90	-8	4,670	-0.17%
2021/04/19	7	19.39	15	19.27	19.30	-8	4,136	-0.19%
2021/04/16	19	18.91	6	18.91	18.90	13	3,951	0.33%
2021/04/15	1	19.10	9	18.87	18.95	-8	3,828	-0.21%
2021/04/14	19	19.21	8	18.39	18.40	11	3,620	0.30%
2021/04/13	26	18.47	35.7	18.78	19.40	-9.7	3,009	-0.32%
2021/04/12	4	17.70	0	17.55	17.65	4	2,336	0.17%
2021/04/08	4	17.65	5	17.90	17.65	-1	2,400	-0.04%
2021/04/07	6	17.60	113	17.34	17.60	-107	2,343	-4.56%	大賣/鉅額交易
2021/04/06	0	0.00	1	16.90	17.00	-1	2,189	-0.05%
2021/03/31	3	16.82	1	16.85	16.80	2	2,211	0.09%
2021/03/30	0	0.00	20	16.70	16.80	-20	2,214	-0.90%
2021/03/26	2	16.60	0	0.00	16.60	2	2,219	0.09%
2021/03/25	2	16.75	1	16.90	16.65	1	2,216	0.05%
2021/03/24	12	17.42	11	17.27	16.90	1	2,198	0.05%
2021/03/23	1	17.15	1	16.90	17.15	0	2,028	0.00%
2021/03/22	3	16.70	4	16.98	16.95	-1	1,933	-0.05%
2021/03/15	1	16.45	0	0.00	16.45	1	1,955	0.05%
2021/03/12	0	0.00	20	16.60	16.70	-20	1,966	-1.02%
2021/03/11	2	16.48	0	0.00	16.45	2	2,032	0.10%
2021/03/03	0	16.40	1	16.50	16.50	-1	2,166	-0.04%
2021/02/24	0	0.00	0.5	16.65	16.60	-0.5	2,179	-0.02%
2021/02/23	0	0.00	51	16.96	17.00	-51	2,157	-2.36%
2021/02/22	1.5	16.80	1	16.75	17.25	0.5	2,131	0.02%
2021/02/19	21	16.91	1	16.95	16.80	20	1,977	1.01%
2021/02/04	0.2	15.50	0	0.00	15.45	0.2	1,882	0.01%
2021/02/02	0.3	15.54	0	0.00	15.30	0.3	1,946	0.02%
2021/01/22	0	0.00	1	15.65	15.70	-1	2,013	-0.05%
2021/01/13	0	0.00	5	16.40	16.40	-5	1,981	-0.25%
2021/01/07	0	0.00	3	16.60	16.60	-3	2,092	-0.14%
2021/01/06	0	0.00	15	16.75	16.50	-15	2,111	-0.71%
2021/01/05	2	17.00	0	0.00	16.90	2	2,074	0.10%
2021/01/04	2	17.58	14	17.54	17.50	-12	2,032	-0.59%
2020/12/31	15	17.35	0	0.00	17.05	15	1,867	0.80%
2020/12/30	5.1	17.35	1	17.40	17.25	4.1	1,835	0.22%
2020/12/29	15	17.13	0	0.00	17.05	15	1,767	0.85%
2020/12/25	3	17.00	5	16.91	16.80	-2	1,686	-0.12%
2020/12/22	2	16.45	3	16.77	16.30	-1	1,662	-0.06%
2020/12/21	0	0.00	2	16.40	16.55	-2	1,682	-0.12%
2020/12/18	2	16.20	0	0.00	16.35	2	1,763	0.11%
2020/12/17	1	16.20	0	0.00	16.20	1	1,784	0.06%
2020/12/16	0.1	16.41	0	0.00	16.30	0.1	1,827	0.01%
2020/12/15	0	0.00	1	16.20	16.20	-1	1,903	-0.05%
2020/12/14	3	16.15	1	16.35	16.35	2	2,366	0.08%
2020/12/11	5	16.25	0	0.00	16.25	5	2,403	0.21%
2020/12/10	2	16.58	0	0.00	16.50	2	2,456	0.08%
2020/12/09	1	16.70	0	0.00	16.65	1	2,453	0.04%
2020/12/08	2	16.85	0	0.00	16.75	2	2,458	0.08%
2020/12/07	0	0.00	6	17.07	17.10	-6	2,457	-0.24%
2020/12/04	2	16.60	0	0.00	16.65	2	2,387	0.08%
2020/12/03	2	16.75	0	0.00	16.60	2	2,442	0.08%
2020/12/02	0	0.00	20	16.85	16.80	-20	2,837	-0.70%
2020/12/01	0	0.00	2	17.18	17.00	-2	2,833	-0.07%
2020/11/30	80	17.10	3	17.03	17.20	77	2,819	2.73%
2020/11/27	80	16.80	1	16.75	16.80	79	2,758	2.86%
2020/11/26	1	16.60	1	16.55	16.55	0	2,746	0.00%
2020/11/18	1	16.60	1	16.55	16.65	0	2,836	0.00%
2020/11/17	11	16.87	11	16.93	16.65	0	2,850	0.00%
2020/11/16	1	16.40	0	0.00	16.45	1	2,833	0.04%
2020/11/05	0.1	16.40	0	0.00	16.35	0.1	2,931	0.00%
2020/11/04	0.1	16.45	0	0.00	16.40	0.1	3,172	0.00%
2020/11/02	0	0.00	4	16.10	16.20	-4	3,315	-0.12%
2020/10/30	2	16.90	0	0.00	16.35	2	3,345	0.06%
2020/10/29	4.3	16.63	1	16.75	16.75	3.3	3,387	0.10%
2020/10/26	0	0.00	20	16.45	16.45	-20	3,649	-0.55%
2020/10/19	12	16.71	1	16.80	16.75	11	3,780	0.29%
2020/10/07	0.1	16.30	0	0.00	16.25	0.1	3,914	0.00%
2020/09/29	0	0.00	1	15.95	15.95	-1	4,633	-0.02%
2020/09/25	10	15.90	0	0.00	15.90	10	5,352	0.19%
2020/09/24	0	0.00	5	16.10	16.15	-5	5,549	-0.09%
2020/09/23	1.1	17.11	0	0.00	16.75	1.1	5,646	0.02%
2020/09/21	1	17.05	0	0.00	16.95	1	5,596	0.02%
2020/09/18	0	0.00	2	17.35	17.20	-2	5,687	-0.04%
2020/09/17	43	17.53	15	17.57	17.35	28	5,609	0.50%
2020/09/16	0	0.00	3	16.70	16.85	-3	5,152	-0.06%
2020/09/15	4	16.63	0	0.00	16.55	4	5,115	0.08%
2020/09/09	0.1	16.60	0	0.00	16.50	0.1	5,196	0.00%
2020/09/08	220	16.61	220	16.56	16.60	0	5,279	0.00%	大買/大賣/
2020/09/07	8	17.25	3	16.92	17.00	5	5,223	0.10%
2020/09/03	0	0.00	4	15.95	16.05	-4	4,812	-0.08%
2020/08/28	4	16.44	2	16.45	16.45	2	4,761	0.04%
2020/08/25	0.1	15.80	0	0.00	15.70	0.1	4,684	0.00%
2020/08/24	0.1	15.65	0	0.00	15.60	0.1	4,696	0.00%
2020/08/17	0	0.00	5	16.55	16.55	-5	4,670	-0.11%
2020/08/10	0	0.00	9	17.03	17.35	-9	4,510	-0.20%
2020/08/07	6	16.60	8	16.78	16.50	-2	4,278	-0.05%
2020/08/06	8	16.92	4	16.95	16.65	4	4,270	0.09%
2020/08/05	8	16.50	0	0.00	16.40	8	4,287	0.19%
2020/07/31	30	16.84	25	16.78	16.55	5	4,459	0.11%
2020/07/30	24	16.46	4	16.61	16.70	20	4,553	0.44%
2020/07/28	0	0.00	1	15.10	14.95	-1	4,429	-0.02%
2020/07/24	6	15.72	0	0.00	15.60	6	4,387	0.14%
2020/07/23	6	16.06	0	0.00	16.05	6	4,356	0.14%
2020/07/22	1	16.40	0	0.00	16.35	1	4,338	0.02%
2020/07/20	5	16.10	4	15.94	16.10	1	4,284	0.02%
2020/07/17	21.5	16.34	2.1	16.27	16.15	19.4	4,238	0.46%
2020/07/16	2	16.95	0	0.00	16.85	2	4,164	0.05%
2020/07/15	22	17.10	1	17.10	16.80	21	4,128	0.51%
2020/07/13	13	17.38	2	17.35	17.30	11	4,037	0.27%
2020/07/10	4	17.56	4	17.80	17.90	0	3,988	0.00%
2020/07/09	10	18.49	35.1	18.30	18.00	-25.1	3,821	-0.66%
2020/07/08	23	17.65	25	17.86	18.90	-2	3,615	-0.06%
2020/07/07	41	17.39	6	17.33	17.40	35	3,313	1.06%
2020/07/06	52	17.81	43	17.83	18.20	9	3,151	0.29%
2020/07/03	0	0.00	2	16.85	16.90	-2	2,584	-0.08%
2020/07/02	6	15.13	1	15.40	15.40	5	2,407	0.21%
2020/06/30	0	0.00	2	14.90	14.75	-2	2,254	-0.09%
2020/06/29	4	14.90	2	15.05	14.90	2	2,200	0.09%
2020/06/22	1	14.55	0	0.00	14.55	1	2,149	0.05%
2020/06/19	20	14.70	0	0.00	14.50	20	2,149	0.93%
2020/06/18	0	0.00	3	14.95	14.85	-3	2,118	-0.14%
2020/06/17	0	0.00	5.9	15.12	15.10	-5.9	2,091	-0.28%
2020/06/16	2	14.85	0	0.00	14.85	2	1,979	0.10%
2020/06/15	3	14.85	2	15.00	15.15	1	1,969	0.05%
2020/06/08	0.1	14.75	0	0.00	14.75	0.1	1,936	0.01%
2020/06/03	0	0.00	1	14.80	14.70	-1	2,230	-0.04%
2020/05/29	0	0.00	52	14.77	14.10	-52	2,187	-2.38%
2020/05/28	20	14.85	53	14.75	14.75	-33	2,166	-1.52%
2020/05/27	70	14.95	45	14.90	14.90	25	2,161	1.16%
2020/05/26	61	15.26	1	15.35	15.05	60	2,154	2.78%
2020/05/14	0	0.00	2	15.30	15.05	-2	2,016	-0.10%
2020/05/12	1	15.95	2	15.10	15.80	-1	1,949	-0.05%
2020/05/08	3	15.88	2	15.83	15.35	1	1,789	0.06%
2020/05/07	0	0.00	0.1	16.20	16.30	-0.1	1,647	-0.01%
2020/05/06	1	15.75	0	0.00	15.40	1	1,500	0.07%
2020/05/05	2	15.55	0	0.00	15.60	2	1,345	0.15%
2020/05/04	0	0.00	1	14.25	14.20	-1	1,231	-0.08%
2020/04/24	2	13.48	2	13.40	13.35	0	1,177	0.00%
2020/04/23	1	13.10	0	0.00	13.10	1	1,154	0.09%
2020/04/21	0	0.00	3	12.85	12.70	-3	1,147	-0.26%
2020/04/17	3	13.55	3	13.37	13.15	0	1,140	0.00%
2020/04/15	2	13.40	0	0.00	13.65	2	1,115	0.18%
2020/04/13	0	0.00	3	12.85	12.85	-3	1,088	-0.28%
2020/04/10	3	13.20	0	0.00	13.00	3	1,083	0.28%
2020/04/08	2	13.03	2	12.95	12.95	0	1,072	0.00%
2020/04/07	1	13.05	4	13.13	12.95	-3	1,062	-0.28%
2020/04/06	4	12.40	0	0.00	12.55	4	1,008	0.40%
2020/03/19	1	10.75	0	0.00	10.80	1	825	0.12%
2020/03/12	2	15.00	7	14.65	14.50	-5	710	-0.70%
2020/03/10	12	16.61	31	16.43	15.80	-19	653	-2.91%
2020/03/09	0	0.00	0.4	16.50	16.50	-0.4	448	-0.08%
2020/03/05	0.1	14.80	0	0.00	14.85	0.1	347	0.03%
2020/01/15	0.1	15.70	0	0.00	15.65	0.1	288	0.04%
2019/12/23	1	15.65	0	0.00	15.60	1	330	0.30%
2019/12/09	0.2	15.50	0	0.00	15.50	0.2	316	0.05%
2019/11/27	2	15.70	0	0.00	15.75	2	323	0.62%
2019/11/15	0.1	15.60	0	0.00	15.65	0.1	328	0.03%
2019/11/14	1	15.55	0	0.00	15.50	1	329	0.30%
2019/11/12	0.1	15.80	0	0.00	15.80	0.1	327	0.03%
2019/11/01	0	0.00	0.3	15.95	15.95	-0.3	354	-0.09%
2019/10/30	0.2	16.00	0	0.00	16.05	0.2	368	0.04%
2019/10/28	0.2	15.90	0	0.00	15.90	0.2	372	0.04%
2019/10/25	0.1	15.90	0	0.00	15.95	0.1	372	0.03%
2019/10/24	0.1	16.00	0	0.00	16.05	0.1	373	0.03%
2019/10/08	0.8	16.15	0	0.00	16.10	0.8	422	0.19%
2019/09/27	0	0.00	1	16.25	16.30	-1	629	-0.16%
2019/09/17	20	16.30	0	0.00	16.40	20	805	2.48%
2019/09/16	17	16.40	0	0.00	16.45	17	815	2.08%
2019/09/11	3	16.35	0	0.00	16.40	3	822	0.36%
2019/09/06	0	0.00	2	16.55	16.50	-2	825	-0.24%
2019/09/05	2	16.60	0	0.00	16.55	2	825	0.24%
2019/09/02	0.2	16.25	0	0.00	16.25	0.2	817	0.02%
2019/08/30	0.1	16.15	0	0.00	16.25	0.1	815	0.01%
2019/08/29	0.2	16.10	0	0.00	16.10	0.2	816	0.02%
2019/08/23	0.1	16.10	0	0.00	16.20	0.1	837	0.01%
2019/08/21	0.1	16.20	0	0.00	16.15	0.1	849	0.01%
2019/08/16	0.1	16.20	0	0.00	16.15	0.1	863	0.01%
2019/08/12	0.2	16.45	0	0.00	16.45	0.2	837	0.02%
2019/08/08	0.1	16.35	0	0.00	16.40	0.1	837	0.01%
2019/08/07	0.1	16.35	0	0.00	16.35	0.1	833	0.01%
2019/08/05	30	16.80	0	0.00	16.55	30	827	3.63%
2019/07/31	0.1	17.15	0	0.00	17.20	0.1	807	0.01%
2019/07/29	0.1	17.15	0	0.00	17.25	0.1	802	0.01%
2019/07/23	0	0.00	2	17.40	17.40	-2	790	-0.25%
2019/07/22	1	17.35	0	0.00	17.40	1	788	0.13%
2019/07/18	0	0.00	2	17.60	17.50	-2	778	-0.26%
2019/07/15	2	17.65	0	0.00	17.55	2	736	0.27%
2019/07/10	7	17.96	13.4	17.61	17.70	-6.4	705	-0.91%
2019/07/08	1	17.15	0	0.00	17.10	1	566	0.18%
2019/07/02	0	0.00	1	17.50	17.15	-1	526	-0.19%
2019/06/18	0.1	16.95	0	0.00	16.90	0.1	526	0.02%
2019/06/10	7	16.90	0	0.00	17.00	7	539	1.30%
2019/05/31	0	0.00	7	17.10	17.05	-7	537	-1.30%
2019/05/29	0	0.00	20	16.70	16.85	-20	521	-3.84%
2019/05/28	20	17.00	0	0.00	16.55	20	525	3.81%
2019/05/22	0.2	16.55	1	16.60	16.55	-0.9	518	-0.16%
2019/04/23	2.3	16.90	0	0.00	16.95	2.3	574	0.40%
2019/04/17	0	0.00	4	16.95	17.00	-4	559	-0.72%
2019/04/01	0	0.00	1	16.95	16.90	-1	484	-0.21%
2019/03/29	0	0.00	1	17.15	17.10	-1	476	-0.21%
2019/03/28	0	0.00	1	17.10	17.30	-1	463	-0.22%
2019/03/27	2	17.40	1	17.20	17.15	1	457	0.22%
2019/03/26	2	17.58	0	0.00	17.50	2	445	0.45%
2019/03/25	0	0.00	2	16.90	17.00	-2	373	-0.54%
2019/03/05	0	0.00	1	16.70	16.80	-1	306	-0.33%
2019/02/22	1	16.80	0	0.00	16.80	1	289	0.35%
2018/12/19	1	15.75	0	0.00	15.75	1	303	0.33%
2018/12/14	0	0.00	4	15.90	15.90	-4	309	-1.29%
2018/12/12	0	0.00	0.8	15.95	15.95	-0.8	322	-0.26%
2018/12/03	1	16.30	0	0.00	16.35	1	376	0.27%
2018/11/28	1	16.15	0	0.00	16.15	1	374	0.27%
2018/11/21	0	0.00	5	15.93	15.95	-5	402	-1.24%
2018/11/15	0.2	15.95	0	0.00	15.95	0.2	455	0.03%
2018/11/14	0.1	16.00	0	0.00	15.80	0.1	458	0.01%
2018/11/13	2	15.80	0	0.00	16.00	2	460	0.44%
2018/11/12	2	16.00	0	0.00	16.00	2	461	0.43%
2018/11/07	0.1	16.10	0	0.00	16.10	0.1	463	0.02%
2018/11/06	2	15.90	0	0.00	15.95	2	474	0.42%
2018/11/05	0.1	15.95	0	0.00	15.95	0.1	475	0.02%
2018/11/02	0.2	16.00	0	0.00	15.95	0.2	475	0.03%
2018/10/31	0.3	15.45	0	0.00	15.45	0.3	502	0.05%
2018/10/11	0	0.00	5	16.10	16.05	-5	493	-1.01%
2018/10/05	2	17.50	10	17.60	17.40	-8	463	-1.72%
2018/09/25	0	0.00	4	17.85	17.95	-4	490	-0.82%
2018/09/18	0	0.00	2	17.90	17.90	-2	497	-0.40%
2018/09/12	2	17.45	0	0.00	17.45	2	485	0.41%
2018/09/06	0	0.00	1	18.35	18.35	-1	519	-0.19%
2018/09/03	0	0.00	2	18.50	18.50	-2	581	-0.34%
2018/08/27	0	0.00	1	18.40	18.25	-1	632	-0.16%
2018/08/15	0	0.00	3	17.55	17.55	-3	750	-0.40%
2018/07/13	2	18.05	0	0.00	18.05	2	981	0.20%
2018/07/12	0	0.00	2	18.20	18.15	-2	981	-0.20%
2018/07/11	2	18.25	0	0.00	18.25	2	983	0.20%
2018/07/10	1	17.95	0	0.00	17.90	1	972	0.10%
2018/07/05	2	17.70	0	0.00	17.60	2	992	0.20%
2018/06/21	2	18.55	0	0.00	18.55	2	974	0.21%
2018/06/15	0	0.00	2	19.40	19.05	-2	995	-0.20%
2018/06/14	3	19.40	0	0.00	19.30	3	976	0.31%
2018/06/13	1	19.60	0	0.00	19.60	1	963	0.10%
2018/06/12	3	19.22	0	0.00	19.25	3	928	0.32%
2018/06/11	2	19.10	0	0.00	19.10	2	922	0.22%
2018/06/01	1	19.60	0	0.00	19.30	1	906	0.11%
2018/05/22	0	0.00	10	18.80	18.75	-10	771	-1.30%
2018/05/18	10	18.95	1	19.00	18.90	9	773	1.16%
2018/05/15	10	18.25	0	0.00	18.30	10	679	1.47%
2018/05/10	0	0.00	1	18.10	17.95	-1	677	-0.15%
2018/05/09	0	0.00	2	18.15	18.15	-2	689	-0.29%
2018/05/08	1	18.25	0	0.00	18.25	1	697	0.14%
2018/03/27	0.2	17.65	0	0.00	17.75	0.2	1,052	0.02%
2018/03/22	10	18.20	0	0.00	18.10	10	1,060	0.94%
2018/03/15	0	0.00	1	17.95	18.00	-1	1,107	-0.09%
2018/03/14	1	18.25	1	18.20	18.25	0	1,108	0.00%
2018/02/21	2	17.20	0	0.00	17.60	2	1,093	0.18%
2018/02/07	1	17.35	0	0.00	17.30	1	1,064	0.09%
2018/02/01	0	0.00	2	18.50	18.60	-2	1,032	-0.19%
2018/01/30	1	18.50	0	0.00	18.60	1	1,012	0.10%
2018/01/25	5	18.68	0	0.00	18.60	5	994	0.50%
2018/01/22	0	0.00	0.2	19.00	19.10	-0.2	984	-0.02%
2018/01/11	0	0.00	1	19.20	19.25	-1	1,066	-0.09%
2018/01/04	0	0.00	3	19.82	19.85	-3	1,013	-0.30%
2018/01/03	0	0.00	2	19.90	19.85	-2	987	-0.20%
2018/01/02	1	19.75	3	19.75	19.55	-2	906	-0.22%