永光 (1711)-元大-大同券商分點個股進出

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
20.35
漲跌
▲0.10
漲幅
+0.49%
成交量
880張
產業
上市化學類股
338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－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/05/09	2	20.30	0	0.00	20.25	2	2,698	0.07%
2024/05/08	2	20.38	0	0.00	20.40	2	2,679	0.07%
2024/05/03	3	20.08	0	0.00	20.05	3	2,642	0.11%
2024/05/02	2	20.20	0	0.00	20.30	2	2,626	0.08%
2024/04/29	2	20.13	2	20.25	20.45	0	2,613	0.00%
2024/04/26	3	19.97	0	0.00	19.95	3	2,592	0.12%
2024/04/23	1	20.10	0	0.00	20.00	1	2,593	0.04%
2024/04/22	1	19.95	0	0.00	20.05	1	2,604	0.04%
2024/04/02	2	20.40	2	20.65	20.45	0	2,521	0.00%
2024/04/01	10	20.10	10	20.08	20.05	0	2,473	0.00%
2024/03/28	0	0.00	3	19.65	19.70	-3	2,460	-0.12%
2024/03/26	1	19.80	0	0.00	19.55	1	2,448	0.04%
2024/03/25	0	0.00	1	19.95	20.00	-1	2,437	-0.04%
2024/03/21	0	0.00	1	19.60	19.55	-1	2,406	-0.04%
2024/03/18	1	19.35	0	0.00	19.40	1	2,394	0.04%
2024/03/15	1	19.55	0	0.00	19.25	1	2,397	0.04%
2024/03/13	0	0.00	5	19.95	19.95	-5	2,368	-0.21%
2024/03/12	0	0.00	1	20.40	20.35	-1	2,355	-0.04%
2024/03/11	1	20.25	0	0.00	20.25	1	2,358	0.04%
2024/03/08	0	0.00	8	21.04	20.55	-8	2,362	-0.34%
2024/03/07	2.1	21.17	2	21.20	21.05	0.1	2,349	0.00%
2024/03/06	2	21.15	1	21.70	21.50	1	2,305	0.04%
2024/03/05	1	21.00	0	0.00	21.10	1	2,254	0.04%
2024/03/04	1	21.55	0	0.00	21.40	1	2,199	0.05%
2024/03/01	1	21.35	0	0.00	21.45	1	2,146	0.05%
2024/02/29	12	21.80	9	21.50	21.50	3	2,089	0.14%
2024/02/27	187	22.39	193	22.75	21.80	-6	1,947	-0.31%	大買/大賣/
2024/02/26	1	20.90	9	21.39	21.70	-8	1,086	-0.74%
2024/02/23	0	0.00	19	19.90	19.75	-19	943	-2.01%
2024/02/22	0	0.00	2	19.85	19.90	-2	949	-0.21%
2024/02/21	3	19.85	0	0.00	19.85	3	948	0.32%
2024/02/19	5	20.05	0	0.00	19.95	5	944	0.53%
2024/02/16	0	0.00	1	19.40	20.00	-1	882	-0.11%
2024/02/15	0	19.70	0.2	19.70	19.00	-0.2	813	-0.03%
2024/01/31	0	0.00	2	18.80	18.75	-2	812	-0.25%
2024/01/15	1	18.90	0	0.00	18.90	1	1,261	0.08%
2024/01/12	0	0.00	1	18.95	18.95	-1	1,280	-0.08%
2024/01/04	0	0.00	2	19.50	19.40	-2	1,350	-0.15%
2023/12/20	0	0.00	6	20.15	20.00	-6	1,424	-0.42%
2023/12/18	1	19.85	0	0.00	19.85	1	1,421	0.07%
2023/12/15	0	0.00	10	19.94	20.10	-10	1,415	-0.71%
2023/12/14	1	19.90	0	0.00	19.85	1	1,412	0.07%
2023/12/08	0	0.00	2	20.20	20.05	-2	1,416	-0.14%
2023/11/29	0	0.00	4	20.35	20.35	-4	1,312	-0.30%
2023/11/27	0	0.00	1	20.45	20.10	-1	1,317	-0.08%
2023/11/23	0	0.00	2	20.15	20.20	-2	1,301	-0.15%
2023/11/22	0	0.00	1.1	20.09	20.05	-1.1	1,291	-0.09%
2023/11/21	10	19.90	1	20.10	20.05	9	1,280	0.70%
2023/11/17	8	19.75	0	0.00	19.60	8	1,262	0.63%
2023/11/16	0	0.00	1	19.70	19.70	-1	1,258	-0.08%
2023/11/15	1	19.50	2	19.60	19.65	-1	1,249	-0.08%
2023/11/14	0	0.00	2	19.45	19.35	-2	1,244	-0.16%
2023/11/09	0	0.00	2	19.60	19.60	-2	1,255	-0.16%
2023/11/07	0	0.00	1	19.80	19.70	-1	1,295	-0.08%
2023/10/31	2	19.60	3	19.65	19.25	-1	1,383	-0.07%
2023/10/30	1	19.65	0	0.00	19.55	1	1,431	0.07%
2023/10/25	2	19.90	6	20.22	20.10	-4	1,468	-0.27%
2023/10/24	3	19.60	1	20.10	19.75	2	1,470	0.14%
2023/10/23	28	20.15	27	20.42	20.00	1	1,406	0.07%
2023/10/19	8	19.72	0	0.00	19.50	8	1,184	0.68%
2023/10/11	0	0.00	3	19.35	19.15	-3	1,946	-0.15%
2023/10/04	1	18.95	0	0.00	18.95	1	2,016	0.05%
2023/09/27	10	19.80	0	0.00	19.80	10	2,212	0.45%
2023/09/19	1	19.60	0	0.00	19.65	1	2,597	0.04%
2023/09/08	1	19.45	1	19.55	19.55	0	2,872	0.00%
2023/09/07	1	19.60	0	0.00	19.60	1	2,892	0.03%
2023/08/16	0	0.00	1	19.15	19.15	-1	3,844	-0.03%
2023/08/14	1	18.95	0	0.00	19.10	1	4,058	0.02%
2023/08/10	0	0.00	0	20.10	19.80	0	4,179	0.00%
2023/08/09	1	20.20	0	0.00	20.15	1	4,166	0.02%
2023/08/04	2	21.10	0	0.00	20.90	2	4,222	0.05%
2023/08/02	2	21.15	0	0.00	20.95	2	4,296	0.05%
2023/08/01	1	21.05	0	0.00	20.90	1	4,310	0.02%
2023/07/31	0	0.00	1	21.50	21.15	-1	4,372	-0.02%
2023/07/28	1	21.30	0	0.00	21.10	1	4,467	0.02%
2023/07/27	0	0.00	4	21.45	21.45	-4	4,662	-0.09%
2023/07/24	2	21.23	1	20.80	20.75	1	6,834	0.01%
2023/07/21	1	21.55	0	0.00	21.55	1	7,246	0.01%
2023/07/20	2	21.40	0	0.00	21.25	2	7,367	0.03%
2023/07/18	59	21.84	11	22.80	21.50	48	7,821	0.61%
2023/07/17	0	0.00	4	21.88	21.90	-4	7,546	-0.05%
2023/07/14	0	0.00	2	20.55	20.45	-2	7,312	-0.03%
2023/07/13	6	20.58	0	0.00	20.40	6	7,311	0.08%
2023/07/11	1	20.80	1	21.05	21.05	0	7,298	0.00%
2023/07/10	5	21.08	0	0.00	20.80	5	7,266	0.07%
2023/07/06	1	21.65	0	0.00	21.55	1	7,114	0.01%
2023/07/05	0	0.00	1	21.70	21.50	-1	7,064	-0.01%
2023/07/04	2	21.90	2	21.95	21.65	0	7,046	0.00%
2023/07/03	0	0.00	5	22.06	21.95	-5	7,015	-0.07%
2023/06/29	3	21.63	1	21.50	21.50	2	6,929	0.03%
2023/06/28	3	21.95	0	0.00	21.85	3	6,861	0.04%
2023/06/27	4	21.89	2	21.93	21.50	2	6,808	0.03%
2023/06/26	10	21.45	13	21.61	21.40	-3	6,616	-0.05%
2023/06/21	1	20.90	0	0.00	21.05	1	6,495	0.02%
2023/06/19	3	20.77	0	0.00	20.75	3	6,433	0.05%
2023/06/16	13	21.06	1	21.10	20.70	12	6,415	0.19%
2023/06/15	1	20.65	0	0.00	20.60	1	6,362	0.02%
2023/06/14	1	20.75	0	0.00	20.80	1	6,343	0.02%
2023/06/12	0	0.00	0.1	20.80	20.80	-0.1	6,304	0.00%
2023/06/09	0	0.00	2	21.50	21.25	-2	6,278	-0.03%
2023/06/08	1	21.20	0	0.00	21.20	1	6,247	0.02%
2023/06/07	3	21.53	0.1	21.35	21.50	2.9	6,224	0.05%
2023/06/06	11	21.69	10	21.55	21.55	1	6,190	0.02%
2023/06/05	20.1	21.68	38	22.23	22.15	-18	6,085	-0.29%
2023/06/02	0	0.00	2	20.55	20.80	-2	5,651	-0.04%
2023/06/01	11	20.66	2	20.60	20.60	9	5,615	0.16%
2023/05/31	0	0.00	1	20.15	20.15	-1	5,545	-0.02%
2023/05/24	1	20.50	1	20.45	20.55	0	5,462	0.00%
2023/05/23	2	20.53	0	0.00	20.55	2	5,438	0.04%
2023/05/22	1	20.55	0	0.00	20.60	1	5,436	0.02%
2023/05/19	8	20.98	27	20.94	20.65	-19	5,408	-0.35%
2023/05/17	1	20.50	0	0.00	20.45	1	5,186	0.02%
2023/05/16	14	20.65	6	20.76	20.55	8	5,147	0.16%
2023/05/15	1	20.10	0	0.00	20.05	1	5,026	0.02%
2023/05/12	6	20.18	5.2	20.10	20.15	0.8	5,019	0.02%
2023/05/11	6	20.18	5.2	20.10	20.00	0.8	5,000	0.02%
2023/05/10	5	20.80	0	0.00	20.80	5	4,927	0.10%
2023/05/09	18	20.76	0	0.00	20.75	18	4,903	0.37%
2023/05/08	1	21.35	3	21.47	21.40	-2	4,817	-0.04%
2023/05/05	111	21.78	110	21.54	21.50	1	4,753	0.02%	大買/大賣/
2023/05/04	1	22.00	0	0.00	21.80	1	4,692	0.02%
2023/05/03	16	22.16	5	21.85	21.75	11	4,578	0.24%
2023/05/02	55	21.65	59	22.35	22.40	-4	4,374	-0.09%
2023/04/28	6.1	22.02	10	21.94	21.90	-3.9	4,148	-0.09%
2023/04/27	49	23.14	43	22.94	22.60	6	3,785	0.16%
2023/04/26	133.1	19.67	185	20.76	22.10	-51.9	2,108	-2.46%	大買/大賣/
2023/04/25	6	20.33	26	20.50	20.10	-20	1,652	-1.21%
2023/04/24	8	20.55	9	20.78	20.80	-1	1,462	-0.07%
2023/04/21	39	20.25	19	20.04	19.85	20	1,154	1.73%
2023/04/20	7	19.64	2	19.45	19.35	5	877	0.57%
2023/04/18	0	0.00	3	19.35	19.10	-3	736	-0.41%
2023/04/17	2	19.25	0	0.00	19.30	2	725	0.28%
2023/04/07	0	0.00	2	18.85	18.85	-2	735	-0.27%
2023/03/31	0	0.00	2	18.80	18.80	-2	845	-0.24%
2023/03/29	0	0.00	1	18.75	18.75	-1	866	-0.12%
2023/03/28	1	18.90	0	0.00	18.80	1	901	0.11%
2023/03/23	0	0.00	1	18.60	18.60	-1	974	-0.10%
2023/03/22	0	0.00	1	18.65	18.60	-1	1,188	-0.08%
2023/03/20	0	0.00	2	18.35	18.35	-2	1,320	-0.15%
2023/03/17	1	18.30	0	0.00	18.35	1	1,323	0.08%
2023/03/15	0	0.00	1	18.65	18.50	-1	1,331	-0.08%
2023/03/07	0	0.00	3	19.40	19.20	-3	1,645	-0.18%
2023/03/06	3	19.17	0	0.00	19.15	3	1,628	0.18%
2023/02/20	0	0.00	1	19.10	19.10	-1	1,608	-0.06%
2023/02/17	0	0.00	5.1	18.85	18.85	-5.1	1,602	-0.32%
2023/02/09	1	19.00	0	0.00	18.95	1	1,631	0.06%
2023/01/16	1	18.35	0	0.00	18.35	1	1,565	0.06%
2023/01/09	0	0.00	1	18.60	18.55	-1	1,616	-0.06%
2023/01/04	1	18.40	0	0.00	18.45	1	1,655	0.06%
2022/12/28	0	0.00	2	18.75	18.70	-2	1,667	-0.12%
2022/12/27	1	19.00	0	0.00	19.00	1	1,656	0.06%
2022/12/26	0	0.00	1	19.40	19.20	-1	1,635	-0.06%
2022/12/23	1	18.40	0	0.00	18.40	1	1,540	0.06%
2022/12/20	1	18.35	0	18.80	18.35	1	1,551	0.06%
2022/12/19	0	0.00	5.1	19.35	19.10	-5.1	1,546	-0.33%
2022/12/16	1	19.25	0	0.00	19.25	1	1,538	0.06%
2022/12/15	0	19.80	3	19.65	19.60	-3	1,522	-0.20%
2022/12/14	7.1	20.28	1	20.65	19.95	6.1	1,481	0.41%
2022/12/13	51.1	19.41	7	19.31	19.55	44.1	1,270	3.47%
2022/12/12	2	18.40	0	0.00	18.40	2	1,152	0.17%
2022/12/09	1	18.45	1	18.65	18.45	0	1,152	0.00%
2022/12/08	0	0.00	1	18.50	18.50	-1	1,151	-0.09%
2022/12/07	1	18.20	1	18.70	18.30	0	1,147	0.00%
2022/12/06	2	18.58	0	0.00	18.40	2	1,140	0.18%
2022/12/05	2	18.85	0	0.00	18.80	2	1,132	0.18%
2022/12/01	6	19.43	4	19.20	18.90	2	1,103	0.18%
2022/11/30	5	19.20	3	19.60	19.10	2	1,008	0.20%
2022/11/29	0	0.00	3	18.05	18.10	-3	814	-0.37%
2022/10/26	0	0.00	1	17.00	16.95	-1	1,490	-0.07%
2022/10/17	0	0.00	1	16.65	16.85	-1	1,890	-0.05%
2022/09/30	0	0.00	1	18.00	18.10	-1	2,123	-0.05%
2022/09/13	0.2	20.50	0	0.00	20.50	0.2	2,366	0.01%
2022/08/30	0	0.00	1	20.75	20.90	-1	2,528	-0.04%
2022/08/23	12	21.25	7	20.76	20.65	5	2,804	0.18%
2022/08/22	3	21.08	0	0.00	21.25	3	2,676	0.11%
2022/08/15	0	0.00	7	20.58	20.60	-7	2,616	-0.27%
2022/08/10	0	0.00	1	20.05	20.00	-1	2,620	-0.04%
2022/08/02	2	19.60	0	0.00	19.55	2	2,694	0.07%
2022/08/01	0	0.00	1	20.05	20.35	-1	2,659	-0.04%
2022/07/27	0	0.00	4	19.63	19.70	-4	2,711	-0.15%
2022/07/26	1	19.40	0	0.00	19.40	1	2,714	0.04%
2022/07/25	6	19.75	0	0.00	19.70	6	2,734	0.22%
2022/07/22	8	20.93	8	21.21	20.60	0	2,787	0.00%
2022/07/19	1	19.50	0	0.00	19.45	1	2,768	0.04%
2022/07/13	0	0.00	15	18.93	18.85	-15	3,067	-0.49%
2022/07/12	5	18.06	0	0.00	17.90	5	3,079	0.16%
2022/07/11	7	19.05	10	19.30	19.00	-3	3,127	-0.10%
2022/07/06	11	18.99	0	0.00	18.40	11	3,242	0.34%
2022/07/05	0	0.00	2	19.50	19.75	-2	3,345	-0.06%
2022/07/04	0	0.00	4	18.94	18.95	-4	3,527	-0.11%
2022/07/01	2	18.90	16	18.80	18.70	-14	3,588	-0.39%
2022/06/30	4	19.69	1	19.20	19.20	3	3,596	0.08%
2022/06/23	1	19.95	3	20.48	20.25	-2	4,418	-0.05%
2022/06/22	2	20.18	1	20.70	20.10	1	5,224	0.02%
2022/06/21	0.2	21.10	8	21.20	21.10	-7.8	5,796	-0.13%
2022/06/20	7	20.53	0	0.00	20.25	7	6,139	0.11%
2022/06/17	2	21.10	1	21.25	21.15	1	6,424	0.02%
2022/06/16	4	21.66	0	0.00	21.50	4	6,472	0.06%
2022/06/14	3	22.40	0	0.00	22.65	3	6,698	0.04%
2022/06/07	2	23.10	0	0.00	23.10	2	7,311	0.03%
2022/06/06	1	23.60	0	0.00	23.60	1	7,311	0.01%
2022/06/02	13	24.78	19	24.54	24.30	-6	7,319	-0.08%
2022/06/01	1	24.00	0	0.00	24.00	1	7,129	0.01%
2022/05/31	1	23.90	0	0.00	23.95	1	7,160	0.01%
2022/05/30	0	0.00	2	24.15	23.85	-2	7,268	-0.03%
2022/05/27	0	0.00	10	23.70	23.60	-10	7,317	-0.14%
2022/05/26	3	23.97	1	24.00	23.70	2	7,408	0.03%
2022/05/24	0	0.00	3	23.67	23.65	-3	7,528	-0.04%
2022/05/18	1	23.50	0	0.00	23.60	1	7,674	0.01%
2022/05/17	0	0.00	90	23.28	23.35	-90	7,720	-1.17%
2022/05/16	0	0.00	200	22.87	23.05	-200	8,011	-2.50%	大賣/鉅額交易
2022/05/13	0	0.00	2	22.45	22.70	-2	8,180	-0.02%
2022/05/12	1	21.90	1	21.90	21.90	0	8,200	0.00%
2022/05/11	0	0.00	2	22.85	22.95	-2	8,231	-0.02%
2022/05/05	2	23.73	2	24.25	23.40	0	8,392	0.00%
2022/05/04	5	23.20	5	23.40	23.25	0	8,354	0.00%
2022/04/28	0	0.00	17	23.00	22.55	-17	8,415	-0.20%
2022/04/27	1	21.75	1	22.00	22.10	0	8,325	0.00%
2022/04/26	0	0.00	3	23.05	22.70	-3	8,264	-0.04%
2022/04/25	1	23.35	0	0.00	23.35	1	8,237	0.01%
2022/04/22	13	24.18	0	0.00	24.20	13	8,198	0.16%
2022/04/21	1	24.35	0	0.00	24.35	1	8,264	0.01%
2022/04/20	20	24.50	3	24.73	24.45	17	8,274	0.21%
2022/04/19	8	25.45	11	25.55	24.75	-3	8,284	-0.04%
2022/04/18	11	24.10	5	24.54	24.55	6	8,188	0.07%
2022/04/15	3	24.45	0	0.00	24.40	3	8,249	0.04%
2022/04/13	4	25.01	4	25.03	25.00	0	9,084	0.00%
2022/04/12	4	25.06	0	0.00	25.10	4	9,256	0.04%
2022/04/11	2	25.90	0	0.00	25.65	2	9,493	0.02%
2022/04/08	25	25.40	26	25.66	26.05	-1	10,088	-0.01%
2022/04/07	1	24.85	25	24.96	24.80	-24	10,332	-0.23%
2022/04/01	11	25.81	2	25.88	25.85	9	11,144	0.08%
2022/03/31	2	26.05	1	26.55	26.00	1	11,160	0.01%
2022/03/30	9	26.28	2	26.20	26.20	7	11,143	0.06%
2022/03/29	19	26.94	7	27.11	27.20	12	11,060	0.11%
2022/03/28	22	27.12	8	27.00	26.95	14	11,150	0.13%
2022/03/25	264	27.98	45	27.99	26.75	219	11,835	1.85%	大買/鉅額交易
2022/03/24	19	26.79	71	27.50	27.05	-52	11,076	-0.47%
2022/03/23	29	26.35	23	25.90	25.85	6	10,557	0.06%
2022/03/22	16	25.59	21.3	25.40	25.35	-5.3	10,241	-0.05%
2022/03/21	1	25.00	1	24.65	24.45	0	9,979	0.00%
2022/03/18	7	24.74	4	24.70	24.60	3	10,024	0.03%
2022/03/17	12	24.70	12	24.42	24.25	0	9,972	0.00%
2022/03/16	0	0.00	7	23.60	23.55	-7	9,952	-0.07%
2022/03/15	2	24.15	1	24.35	23.95	1	10,045	0.01%
2022/03/14	19	24.60	10	24.43	24.55	9	10,257	0.09%
2022/03/11	27	25.06	8	24.99	25.15	19	10,231	0.19%
2022/03/10	2	26.30	6	26.41	26.45	-4	10,033	-0.04%
2022/03/09	0	0.00	5	25.30	25.35	-5	10,018	-0.05%
2022/03/07	2	26.05	0	0.00	25.40	2	10,483	0.02%
2022/03/04	22	26.52	17	26.50	26.45	5	10,959	0.05%
2022/03/03	14	26.76	16	26.84	26.65	-2	11,099	-0.02%
2022/03/02	5	26.41	3	26.58	26.55	2	11,259	0.02%
2022/03/01	1	26.25	3	26.45	26.40	-2	11,391	-0.02%
2022/02/25	6	25.87	10	25.94	25.70	-4	11,904	-0.03%
2022/02/24	4	25.65	1	25.35	25.35	3	13,175	0.02%
2022/02/23	0	0.00	10	26.19	26.25	-10	13,305	-0.08%
2022/02/22	0	25.75	0	0.00	25.55	0	13,413	0.00%
2022/02/21	0	0.00	2	26.00	25.90	-2	13,543	-0.01%
2022/02/18	5	26.10	0	0.00	26.05	5	13,886	0.04%
2022/02/17	0	0.00	54	25.87	25.90	-54	14,364	-0.38%
2022/02/16	18	26.46	5	26.00	26.00	13	14,795	0.09%
2022/02/15	37	26.14	8	26.27	26.00	29	15,392	0.19%
2022/02/10	2	25.55	8	25.78	25.80	-6	24,624	-0.02%
2022/02/09	2	25.25	39	25.14	25.20	-37	28,031	-0.13%
2022/02/08	23	24.88	23.2	25.05	24.95	-0.2	29,989	0.00%
2022/02/07	1	23.85	0	0.00	24.45	1	31,804	0.00%
2022/01/26	2	23.68	2	23.83	23.55	0	31,959	0.00%
2022/01/25	107	23.69	1	24.45	23.50	106	32,328	0.33%	大買/鉅額交易
2022/01/24	47	23.97	68	23.48	24.00	-21	32,710	-0.06%
2022/01/21	6	24.40	105	24.11	24.10	-99	33,228	-0.30%	大賣/
2022/01/20	3	24.65	2	24.83	24.80	1	33,609	0.00%
2022/01/19	6	24.77	2	25.08	24.70	4	34,239	0.01%
2022/01/18	4	25.08	3	25.30	24.90	1	34,890	0.00%
2022/01/17	2	24.88	4	25.10	25.10	-2	35,774	-0.01%
2022/01/14	16	24.86	7	24.74	24.60	9	36,365	0.02%
2022/01/13	2	25.55	1	25.85	25.60	1	36,954	0.00%
2022/01/12	12	25.87	6	26.26	25.70	6	37,733	0.02%
2022/01/11	25	25.96	13	26.22	25.85	12	39,278	0.03%
2022/01/10	12	26.52	12	26.60	26.55	0	41,107	0.00%
2022/01/07	125	27.70	81	27.47	26.80	44	42,968	0.10%	大買/
2022/01/06	5	27.06	0	0.00	26.90	5	47,351	0.01%
2022/01/05	10	27.07	6	27.25	27.05	4	50,667	0.01%
2022/01/04	18	27.77	5	27.78	27.80	13	51,347	0.03%
2022/01/03	21	27.42	37	28.14	28.40	-16	51,813	-0.03%
2021/12/30	49	27.63	36	27.38	27.25	13	53,391	0.02%
2021/12/29	29	27.54	46	27.38	27.80	-17	55,223	-0.03%
2021/12/28	19	26.81	36	26.67	26.45	-17	55,862	-0.03%
2021/12/27	24	26.08	3	26.15	26.10	21	56,202	0.04%
2021/12/24	9	26.35	10	26.43	26.20	-1	56,794	0.00%
2021/12/23	68	26.27	150.1	26.29	26.25	-82.1	57,389	-0.14%	大賣/
2021/12/22	25	26.95	19	26.65	26.55	6	58,185	0.01%
2021/12/21	125	27.61	88	27.08	26.95	37	58,736	0.06%	大買/
2021/12/20	12	26.08	13	26.27	26.05	-1	59,223	0.00%
2021/12/17	9	25.88	7	26.01	25.85	2	60,496	0.00%
2021/12/16	5	26.01	2	26.30	25.90	3	63,107	0.00%
2021/12/15	4	25.91	4	26.08	26.00	0	66,271	0.00%
2021/12/14	10	25.90	11	25.93	25.75	-1	68,540	0.00%
2021/12/13	11	26.40	1	26.90	26.20	10	74,535	0.01%
2021/12/10	13	26.70	5	26.97	26.70	8	79,396	0.01%
2021/12/09	29	26.91	12	26.95	26.90	17	82,430	0.02%
2021/12/08	7	26.85	61	26.94	27.00	-54	83,166	-0.06%
2021/12/07	18	26.35	8.1	26.57	26.20	10	83,195	0.01%
2021/12/06	4	26.04	5	26.17	26.25	-1	83,431	0.00%
2021/12/03	7	26.20	19	26.24	26.15	-12	83,413	-0.01%
2021/12/02	29	26.13	16	26.44	25.95	13	83,574	0.02%
2021/12/01	23	26.33	37	26.30	26.45	-14	83,541	-0.02%
2021/11/30	68	27.06	65	26.93	25.65	3	83,240	0.00%
2021/11/29	39	25.73	35	25.79	26.25	4	82,696	0.00%
2021/11/26	34	26.60	25	26.24	26.25	9	82,512	0.01%
2021/11/25	19	27.83	19	27.78	27.50	0	82,250	0.00%
2021/11/24	33	27.97	18	27.93	27.55	15	82,039	0.02%
2021/11/23	83	28.80	56	28.73	27.50	27	81,430	0.03%
2021/11/22	8	27.21	11	27.49	27.40	-3	80,087	0.00%
2021/11/19	19	27.73	17	27.74	27.45	2	79,897	0.00%
2021/11/18	9	27.75	6.1	27.65	27.55	2.9	79,704	0.00%
2021/11/17	21	27.96	22	27.96	28.10	-1	79,529	0.00%
2021/11/16	22	27.95	18	27.91	27.60	4	79,154	0.01%
2021/11/15	27	28.25	23	28.18	28.05	4	78,644	0.01%
2021/11/12	24	28.55	18	28.14	28.00	6	78,156	0.01%
2021/11/11	295	29.69	291	29.37	28.50	4	77,269	0.01%	大買/大賣/
2021/11/10	469.1	30.47	283.5	30.53	29.40	185.6	75,210	0.25%	大買/大賣/鉅額交易
2021/11/09	117.1	28.89	211	29.63	30.25	-93.9	70,014	-0.13%	大買/大賣/
2021/11/08	183.3	29.50	110.5	29.60	27.50	72.8	67,813	0.11%	大買/大賣/
2021/11/05	49	27.75	52.1	29.02	29.35	-3.1	64,287	0.00%
2021/11/04	60	26.86	104	27.18	26.70	-44	62,279	-0.07%	大賣/
2021/11/03	10.1	25.20	14	25.36	25.50	-3.9	60,492	-0.01%
2021/11/02	19.4	25.21	1	26.05	25.15	18.4	60,320	0.03%
2021/11/01	3	25.57	2	25.98	25.90	1	59,938	0.00%
2021/10/29	5	25.98	13	26.27	25.55	-8	59,519	-0.01%
2021/10/28	25	26.20	11	25.86	25.75	14	58,959	0.02%
2021/10/27	5.5	26.65	15	26.65	26.70	-9.5	58,539	-0.02%
2021/10/26	27	26.47	51	25.83	25.70	-24	57,946	-0.04%
2021/10/25	73.5	25.88	85	26.39	26.55	-11.5	57,313	-0.02%
2021/10/22	27	25.81	12	25.35	25.00	15	56,587	0.03%
2021/10/21	56	26.26	64	26.27	26.40	-8	56,060	-0.01%
2021/10/20	18	26.54	22	26.32	26.55	-4	55,710	-0.01%
2021/10/19	78	26.60	90.2	26.44	26.50	-12.2	54,907	-0.02%
2021/10/18	141	26.92	211.8	27.06	27.05	-70.8	53,352	-0.13%	大買/大賣/
2021/10/15	134	25.80	192	26.10	26.50	-58	51,471	-0.11%	大買/大賣/
2021/10/14	458.2	26.79	938	26.41	25.05	-479.8	49,597	-0.97%	大買/大賣/鉅額交易
2021/10/13	660	27.31	136.1	27.12	26.75	523.9	44,426	1.18%	大買/大賣/鉅額交易
2021/10/12	34	25.83	16	25.68	25.85	18	41,091	0.04%
2021/10/08	61	25.69	82	25.83	25.30	-21	40,340	-0.05%
2021/10/07	228.2	25.99	213	26.02	26.00	15.2	40,104	0.04%	大買/大賣/
2021/10/06	133.1	25.79	120	26.09	26.00	13.1	37,875	0.03%	大買/大賣/
2021/10/05	88	24.78	54	25.01	24.75	34	35,699	0.10%
2021/10/04	29	24.90	28	24.22	24.00	1	34,529	0.00%
2021/10/01	17	24.97	41	24.34	25.00	-24	34,112	-0.07%
2021/09/30	178	25.20	190	25.29	25.65	-12	33,557	-0.04%	大買/大賣/
2021/09/29	48	25.55	54	25.37	25.10	-6	32,948	-0.02%
2021/09/28	30.5	25.45	7	25.14	25.35	23.5	32,255	0.07%
2021/09/27	41.2	26.12	91	26.67	26.70	-49.8	31,714	-0.16%
2021/09/24	103	26.40	59.5	26.12	25.55	43.5	30,695	0.14%	大買/
2021/09/23	193.9	27.06	224	26.71	26.80	-30.2	29,504	-0.10%	大買/大賣/
2021/09/22	205	25.88	472	25.67	26.65	-267	26,859	-0.99%	大買/大賣/鉅額交易
2021/09/17	720	25.34	434.3	25.22	24.70	285.7	23,829	1.20%	大買/大賣/鉅額交易
2021/09/16	432	27.78	470	27.47	26.55	-38	21,531	-0.18%	大買/大賣/
2021/09/15	625	26.17	552.4	26.49	27.30	72.6	15,463	0.47%	大買/大賣/
2021/09/14	112	23.44	193.6	23.68	24.85	-81.6	10,511	-0.78%	大買/大賣/
2021/09/13	75	22.33	45	22.39	22.60	30	7,434	0.40%
2021/09/10	44	20.48	16	20.68	20.55	28	6,594	0.42%
2021/09/09	22	20.20	16	20.37	20.70	6	6,283	0.10%
2021/09/08	4	19.55	2	19.58	19.45	2	5,972	0.03%
2021/09/07	33.1	19.64	27	19.39	19.90	6.1	6,122	0.10%
2021/09/06	3	19.72	12	19.53	19.65	-9	5,939	-0.15%
2021/09/01	1	18.95	1	18.85	18.90	0	5,991	0.00%
2021/08/27	0	0.00	1	18.50	18.50	-1	6,672	-0.01%
2021/08/26	2	18.48	0	0.00	18.45	2	6,848	0.03%
2021/08/25	1	18.55	0	0.00	18.40	1	7,072	0.01%
2021/08/24	0	0.00	17	18.20	18.40	-17	7,108	-0.24%
2021/08/18	0	0.00	4	18.38	18.45	-4	8,091	-0.05%
2021/08/17	1	18.20	0	0.00	18.00	1	8,111	0.01%
2021/08/16	1	17.65	0	0.00	18.00	1	8,118	0.01%
2021/08/13	1	18.05	2	18.05	18.00	-1	8,286	-0.01%
2021/08/12	0	0.00	1	18.55	18.55	-1	8,302	-0.01%
2021/08/11	1.1	18.50	2	18.65	18.55	-1	8,360	-0.01%
2021/08/09	8	18.97	0	0.00	18.85	8	8,739	0.09%
2021/08/06	1	19.30	0	0.00	19.30	1	8,736	0.01%
2021/08/05	1.1	19.30	0	0.00	19.35	1.1	8,800	0.01%
2021/08/04	4	19.53	10	19.56	19.50	-6	9,099	-0.07%
2021/08/03	2	19.58	0	0.00	19.50	2	9,144	0.02%
2021/08/02	0	0.00	1	19.35	19.70	-1	9,165	-0.01%
2021/07/30	1	19.75	0	0.00	19.50	1	9,171	0.01%
2021/07/29	0	0.00	3	19.90	20.00	-3	9,169	-0.03%
2021/07/28	10	20.00	47	20.31	19.90	-37	9,218	-0.40%
2021/07/27	25	19.69	5	19.90	19.70	20	9,429	0.21%
2021/07/26	51	20.42	24	20.47	20.20	27	9,810	0.28%
2021/07/23	3	19.63	4	19.44	19.55	-1	9,499	-0.01%
2021/07/22	5	19.48	5	19.65	19.30	0	9,567	0.00%
2021/07/21	1	19.50	10	19.81	19.40	-9	9,555	-0.09%
2021/07/20	25	20.33	3	19.97	19.95	22	9,521	0.23%
2021/07/19	2	20.63	0	0.00	20.75	2	9,492	0.02%
2021/07/16	2	20.98	1	21.30	20.70	1	9,657	0.01%
2021/07/15	1	20.70	3	20.93	21.10	-2	9,912	-0.02%
2021/07/14	72	21.05	81	21.17	21.00	-9	10,310	-0.09%
2021/07/13	2	20.38	40.3	20.64	20.05	-38.3	9,941	-0.39%
2021/07/12	9	20.47	11	20.34	20.15	-2	9,957	-0.02%
2021/07/09	5	20.75	2	21.08	20.60	3	10,059	0.03%
2021/07/08	3	20.68	6	20.83	20.65	-3	10,556	-0.03%
2021/07/07	5	20.44	4	20.40	20.25	1	11,101	0.01%
2021/07/06	6	20.43	1	20.35	20.30	5	11,072	0.05%
2021/07/05	4	20.40	3	20.48	20.50	1	11,062	0.01%
2021/07/02	12	20.48	10	20.35	20.00	2	10,961	0.02%
2021/07/01	34	20.62	39	20.22	20.70	-5	10,820	-0.05%
2021/06/30	0	0.00	29	19.82	19.75	-29	10,440	-0.28%
2021/06/29	3	19.22	0	0.00	19.20	3	10,297	0.03%
2021/06/28	51	19.77	25	19.49	19.50	26	10,285	0.25%
2021/06/25	0	0.00	19	19.20	19.15	-19	10,116	-0.19%
2021/06/24	0	0.00	4	19.28	19.20	-4	10,094	-0.04%
2021/06/22	2	18.85	0	0.00	18.85	2	10,065	0.02%
2021/06/21	10	18.66	0	0.00	18.60	10	10,192	0.10%
2021/06/18	6	19.06	0	0.00	19.10	6	10,237	0.06%
2021/06/17	8	19.28	2	19.30	19.25	6	10,263	0.06%
2021/06/16	12	19.75	6	19.58	19.40	6	10,228	0.06%
2021/06/15	2	19.30	0	0.00	19.55	2	10,013	0.02%
2021/06/11	9.2	19.83	7	19.59	19.40	2.2	9,944	0.02%
2021/06/09	2	19.40	1.1	19.10	19.10	1	9,716	0.01%
2021/06/08	3.1	19.63	0	0.00	19.45	3.1	9,688	0.03%
2021/06/07	82	20.14	81	20.40	20.25	1	9,559	0.01%
2021/06/04	1	19.60	0	0.00	19.40	1	9,064	0.01%
2021/06/03	1	19.65	9	19.82	19.75	-8	8,983	-0.09%
2021/06/02	1	19.40	2	19.83	19.45	-1	8,812	-0.01%
2021/06/01	0	0.00	3	19.17	19.20	-3	8,582	-0.03%
2021/05/31	4	19.24	2	19.10	19.00	2	8,538	0.02%
2021/05/28	4	19.30	11	19.27	19.20	-7	8,458	-0.08%
2021/05/27	25	19.76	24	19.53	19.60	1	8,307	0.01%
2021/05/26	32	18.49	40	18.59	19.05	-8	7,705	-0.10%
2021/05/25	0	0.00	1	18.10	17.75	-1	7,550	-0.01%
2021/05/24	4	17.61	1	17.90	17.75	3	7,535	0.04%
2021/05/21	19	17.77	24	17.92	17.80	-5	7,538	-0.07%
2021/05/19	6	17.46	0	0.00	17.30	6	7,612	0.08%
2021/05/18	8	17.45	0	0.00	17.70	8	7,560	0.11%
2021/05/17	9	17.95	11	18.50	18.35	-2	7,424	-0.03%
2021/05/14	1	16.95	6	16.90	16.85	-5	7,130	-0.07%
2021/05/13	1	17.45	22	17.16	17.05	-21	7,073	-0.30%
2021/05/12	48	18.64	0	0.00	17.55	48	6,988	0.69%
2021/05/11	4	17.98	1	18.40	18.00	3	6,658	0.05%
2021/05/06	3	18.47	0	0.00	18.20	3	6,530	0.05%
2021/05/05	7	18.56	2	18.35	18.35	5	6,467	0.08%
2021/05/04	15	19.51	2	18.90	18.90	13	6,367	0.20%
2021/05/03	479	21.00	495	20.98	21.00	-16	5,966	-0.27%	大買/大賣/
2021/04/29	1	19.15	1	19.25	19.10	0	5,474	0.00%
2021/04/28	0	0.00	9	19.50	19.40	-9	5,431	-0.17%
2021/04/27	0	0.00	5	19.02	19.00	-5	5,363	-0.09%
2021/04/26	0	0.00	2	19.10	19.05	-2	5,315	-0.04%
2021/04/23	4	18.86	0	0.00	18.80	4	5,267	0.08%
2021/04/22	2	19.55	3	19.98	19.10	-1	5,222	-0.02%
2021/04/21	20	19.99	114.6	19.92	19.85	-94.6	5,006	-1.89%	大賣/
2021/04/20	39	19.89	124	19.92	19.90	-85	4,670	-1.82%	大賣/
2021/04/19	0	0.00	4	19.31	19.30	-4	4,136	-0.10%
2021/04/16	6	18.91	33	18.95	18.90	-27	3,951	-0.68%
2021/04/15	1	18.90	6	18.98	18.95	-5	3,828	-0.13%
2021/04/14	154	18.97	32	18.37	18.40	122	3,620	3.37%	大買/鉅額交易
2021/04/13	37	18.97	48.8	18.87	19.40	-11.8	3,009	-0.39%
2021/04/12	1	17.70	5	17.69	17.65	-4	2,336	-0.17%
2021/04/09	1	17.35	0	0.00	17.35	1	2,428	0.04%
2021/04/08	9	17.62	7	17.74	17.65	2	2,400	0.08%
2021/04/07	8	17.34	12	17.46	17.60	-4	2,343	-0.17%
2021/04/06	0	0.00	1	16.95	17.00	-1	2,189	-0.05%
2021/03/25	1	16.75	0	0.00	16.65	1	2,216	0.05%
2021/03/24	9	17.46	2	17.60	16.90	7	2,198	0.32%
2021/03/23	0	0.00	2	16.95	17.15	-2	2,028	-0.10%
2021/03/22	0	0.00	5	16.70	16.95	-5	1,933	-0.26%
2021/03/19	5	16.35	0	0.00	16.45	5	1,882	0.27%
2021/03/17	0	0.00	10	16.45	16.50	-10	1,926	-0.52%
2021/03/16	0	16.40	0	0.00	16.40	0	1,939	0.00%
2021/03/12	11	16.36	10	16.55	16.70	1	1,966	0.05%
2021/03/10	5	16.35	5	16.45	16.40	0	2,036	0.00%
2021/03/09	1	16.20	0	0.00	16.30	1	2,051	0.05%
2021/03/08	9	16.40	5	16.55	16.35	4	2,057	0.19%
2021/03/04	0	0.00	0.8	16.50	16.55	-0.8	2,151	-0.04%
2021/03/03	1	16.55	0	0.00	16.50	1	2,166	0.05%
2021/02/26	5	16.65	0	0.00	16.75	5	2,182	0.23%
2021/02/24	1	16.80	0	0.00	16.60	1	2,179	0.05%
2021/02/23	3	17.03	0	0.00	17.00	3	2,157	0.14%
2021/02/22	1	16.75	15	16.82	17.25	-14	2,131	-0.66%
2021/02/19	6	16.98	11	17.08	16.80	-5	1,977	-0.25%
2021/01/29	5	15.58	0	0.00	15.35	5	1,981	0.25%
2021/01/27	0	0.00	2.6	15.71	15.75	-2.6	1,984	-0.13%
2021/01/26	2	15.65	0	0.00	15.70	2	1,987	0.10%
2021/01/22	3	15.70	0	0.00	15.70	3	2,013	0.15%
2021/01/20	2	16.00	0	0.00	15.80	2	2,033	0.10%
2021/01/18	5	16.10	0	0.00	16.10	5	2,003	0.25%
2021/01/15	5	16.14	0	0.00	16.15	5	2,002	0.25%
2021/01/14	2	16.30	0	0.00	16.40	2	1,981	0.10%
2021/01/13	1	16.35	20	16.45	16.40	-19	1,981	-0.96%
2021/01/11	0	0.00	8	16.55	16.65	-8	2,093	-0.38%
2021/01/07	4	16.60	0	0.00	16.60	4	2,092	0.19%
2021/01/06	2	16.85	11	16.77	16.50	-9	2,111	-0.43%
2021/01/05	4	17.13	0	0.00	16.90	4	2,074	0.19%
2021/01/04	1	17.20	3	17.50	17.50	-2	2,032	-0.10%
2020/12/31	1	17.20	1	17.10	17.05	0	1,867	0.00%
2020/12/29	10	17.15	5	17.10	17.05	5	1,767	0.28%
2020/12/25	10	16.96	1	16.95	16.80	9	1,686	0.53%
2020/12/24	0	0.00	23	16.74	16.70	-23	1,646	-1.40%
2020/12/23	13	16.40	0	0.00	16.45	13	1,634	0.80%
2020/12/22	0	0.00	5	16.65	16.30	-5	1,662	-0.30%
2020/12/21	0	0.00	2	16.50	16.55	-2	1,682	-0.12%
2020/12/18	2	16.20	0	0.00	16.35	2	1,763	0.11%
2020/12/16	1	16.30	0	0.00	16.30	1	1,827	0.05%
2020/12/15	0	0.00	5	16.40	16.20	-5	1,903	-0.26%
2020/12/11	27	16.27	0	0.00	16.25	27	2,403	1.12%
2020/12/08	1	16.85	3	16.75	16.75	-2	2,458	-0.08%
2020/12/07	0	0.00	0.4	17.10	17.10	-0.4	2,457	-0.01%
2020/12/04	2	16.65	0	0.00	16.65	2	2,387	0.08%
2020/12/03	3	16.75	0	0.00	16.60	3	2,442	0.12%
2020/12/02	0	0.00	1	16.85	16.80	-1	2,837	-0.04%
2020/12/01	1	16.90	1	17.10	17.00	0	2,833	0.00%
2020/11/30	0	0.00	22	17.01	17.20	-22	2,819	-0.78%
2020/11/27	0	0.00	1	16.60	16.80	-1	2,758	-0.04%
2020/11/26	0	0.00	10	16.60	16.55	-10	2,746	-0.36%
2020/11/25	1	16.60	28	16.71	16.55	-27	2,772	-0.97%
2020/11/24	0	0.00	10.1	16.60	16.55	-10.1	2,842	-0.35%
2020/11/23	3	16.57	0	0.00	16.65	3	2,842	0.11%
2020/11/19	0	0.00	13	16.53	16.50	-13	2,840	-0.46%
2020/11/17	10	16.90	25	16.74	16.65	-15	2,850	-0.53%
2020/11/16	0	0.00	4	16.40	16.45	-4	2,833	-0.14%
2020/11/12	0	0.00	30	16.80	16.70	-30	2,854	-1.05%
2020/11/11	0	0.00	1	16.90	16.90	-1	2,868	-0.03%
2020/11/10	0	0.00	7	16.71	16.70	-7	2,880	-0.24%
2020/11/06	0	0.00	10	16.70	16.60	-10	2,876	-0.35%
2020/11/05	4	16.40	4	16.70	16.35	0	2,931	0.00%
2020/11/04	0	0.00	2	16.30	16.40	-2	3,172	-0.06%
2020/11/02	2	16.15	0	0.00	16.20	2	3,315	0.06%
2020/10/30	5	16.67	0	0.00	16.35	5	3,345	0.15%
2020/10/29	3	16.63	4	16.70	16.75	-1	3,387	-0.03%
2020/10/28	0	16.80	1	16.50	16.35	-1	3,378	-0.03%
2020/10/27	3	16.35	0	0.00	16.35	3	3,430	0.09%
2020/10/26	0	0.00	2	16.50	16.45	-2	3,649	-0.05%
2020/10/23	0	0.00	2	16.60	16.60	-2	3,702	-0.05%
2020/10/22	1	16.35	0	0.00	16.45	1	3,713	0.03%
2020/10/21	6	16.45	8	16.45	16.50	-2	3,743	-0.05%
2020/10/20	4	16.45	0	0.00	16.50	4	3,767	0.11%
2020/10/19	3	16.90	16	16.89	16.75	-13	3,780	-0.34%
2020/10/14	0	0.00	1	16.40	16.35	-1	3,749	-0.03%
2020/10/13	2	16.05	1	16.05	16.10	1	3,798	0.03%
2020/10/07	5	16.15	0	0.00	16.25	5	3,914	0.13%
2020/10/06	2	16.25	0	0.00	16.25	2	3,980	0.05%
2020/09/28	1	16.05	0.3	16.35	16.10	0.7	4,793	0.01%
2020/09/25	2	16.05	4	15.91	15.90	-2	5,352	-0.04%
2020/09/24	0	0.00	7	16.15	16.15	-7	5,549	-0.13%
2020/09/23	23	16.71	1	17.05	16.75	22	5,646	0.39%
2020/09/22	2	16.63	0	0.00	16.85	2	5,564	0.04%
2020/09/18	2	17.18	0	0.00	17.20	2	5,687	0.04%
2020/09/17	27	17.44	21	17.65	17.35	6	5,609	0.11%
2020/09/16	3	16.45	12	16.79	16.85	-9	5,152	-0.17%
2020/09/15	12	16.65	8	16.55	16.55	4	5,115	0.08%
2020/09/10	0	0.00	5	16.30	16.30	-5	5,176	-0.10%
2020/09/09	1	16.35	0	0.00	16.50	1	5,196	0.02%
2020/09/08	13	16.55	1	16.70	16.60	12	5,279	0.23%
2020/09/07	8	16.96	24	16.98	17.00	-16	5,223	-0.31%
2020/09/01	1	16.25	0	0.00	16.10	1	4,798	0.02%
2020/08/31	8	16.35	0	0.00	16.00	8	4,794	0.17%
2020/08/28	6	16.48	4	16.53	16.45	2	4,761	0.04%
2020/08/27	0	0.00	3	15.80	15.70	-3	4,694	-0.06%
2020/08/26	0	0.00	2	16.05	15.95	-2	4,688	-0.04%
2020/08/17	3	16.55	0	0.00	16.55	3	4,670	0.06%
2020/08/14	5	16.45	0	0.00	16.75	5	4,651	0.11%
2020/08/11	8	16.71	20	16.50	16.55	-12	4,574	-0.26%
2020/08/10	21	17.36	9	17.32	17.35	12	4,510	0.27%
2020/08/07	1	16.80	2	16.80	16.50	-1	4,278	-0.02%
2020/08/06	2	16.80	18	16.86	16.65	-16	4,270	-0.37%
2020/08/05	36	16.59	2	16.65	16.40	34	4,287	0.79%
2020/08/04	7	16.64	5	16.50	16.80	2	4,279	0.05%
2020/08/03	2	16.75	1	16.25	16.35	1	4,344	0.02%
2020/07/31	23	16.52	3	16.80	16.55	20	4,459	0.45%
2020/07/30	3	16.52	20	16.80	16.70	-17	4,553	-0.37%
2020/07/29	4	15.90	2	15.60	15.90	2	4,446	0.04%
2020/07/28	4	15.05	0	0.00	14.95	4	4,429	0.09%
2020/07/22	2	16.45	2	16.25	16.35	0	4,338	0.00%
2020/07/21	2	16.25	1	16.20	16.10	1	4,315	0.02%
2020/07/17	0.5	16.15	2	16.25	16.15	-1.5	4,238	-0.04%
2020/07/16	4.1	16.85	0	0.00	16.85	4.1	4,164	0.10%
2020/07/15	9	16.96	6	17.22	16.80	3	4,128	0.07%
2020/07/14	0	0.00	4	17.28	17.25	-4	4,078	-0.10%
2020/07/13	1	17.55	1	17.70	17.30	0	4,037	0.00%
2020/07/10	13	17.47	1	17.90	17.90	12	3,988	0.30%
2020/07/09	42	18.34	9	18.49	18.00	33	3,821	0.86%
2020/07/08	12	17.91	42	18.04	18.90	-30	3,615	-0.83%
2020/07/07	23	17.36	14	17.67	17.40	9	3,313	0.27%
2020/07/06	44	18.11	393	17.79	18.20	-349	3,151	-11.07%	大賣/鉅額交易
2020/07/03	359	16.90	9	16.90	16.90	350	2,584	13.54%	大買/鉅額交易
2020/07/02	3	15.45	24	15.34	15.40	-21	2,407	-0.87%
2020/07/01	0	0.00	5	14.65	14.65	-5	2,267	-0.22%
2020/06/30	0	0.00	2	15.10	14.75	-2	2,254	-0.09%
2020/06/19	3	14.75	0	0.00	14.50	3	2,149	0.14%
2020/06/18	6	14.98	3	15.10	14.85	3	2,118	0.14%
2020/06/17	7	15.33	17	15.10	15.10	-10	2,091	-0.48%
2020/06/16	3	14.70	0	0.00	14.85	3	1,979	0.15%
2020/06/15	5	15.00	19	14.82	15.15	-14	1,969	-0.71%
2020/06/12	0	0.00	5	14.20	14.20	-5	1,884	-0.27%
2020/06/11	0	0.00	83.7	14.75	14.50	-83.7	1,879	-4.45%
2020/06/10	0	0.00	5	14.80	14.85	-5	1,876	-0.27%
2020/06/09	1	14.85	0	0.00	14.85	1	1,910	0.05%
2020/06/08	10	14.87	0	0.00	14.75	10	1,936	0.52%
2020/06/04	1	14.70	0	0.00	14.70	1	2,142	0.05%
2020/06/03	0	0.00	2	15.00	14.70	-2	2,230	-0.09%
2020/06/02	0	0.00	2	14.30	14.40	-2	2,209	-0.09%
2020/06/01	2	14.35	1	14.40	14.40	1	2,201	0.05%
2020/05/28	0	0.00	5	14.80	14.75	-5	2,166	-0.23%
2020/05/27	1	14.90	0	0.00	14.90	1	2,161	0.05%
2020/05/26	8	15.31	2	15.40	15.05	6	2,154	0.28%
2020/05/19	2	14.90	0.3	14.80	14.80	1.8	2,046	0.09%
2020/05/14	5	15.10	5	15.25	15.05	0	2,016	0.00%
2020/05/13	19	15.43	0	0.00	15.30	19	1,992	0.95%
2020/05/12	0	0.00	23	15.93	15.80	-23	1,949	-1.18%
2020/05/08	83	15.95	80	15.48	15.35	3	1,789	0.17%
2020/05/07	30	15.77	16	15.89	16.30	14	1,647	0.85%
2020/05/06	45	15.73	11	15.73	15.40	34	1,500	2.27%
2020/05/05	6	14.90	16	15.55	15.60	-10	1,345	-0.74%
2020/05/04	4	14.33	0	0.00	14.20	4	1,231	0.32%
2020/04/30	1	14.00	0	0.00	14.10	1	1,190	0.08%
2020/04/29	1	13.70	0	0.00	13.80	1	1,189	0.08%
2020/04/27	0	0.00	20	13.55	13.50	-20	1,187	-1.68%
2020/04/24	20	13.45	0	0.00	13.35	20	1,177	1.70%
2020/04/20	0	0.00	2	13.15	13.15	-2	1,141	-0.18%
2020/04/07	2	13.50	5	13.00	12.95	-3	1,062	-0.28%
2020/04/01	0	0.00	1	12.20	12.20	-1	996	-0.10%
2020/03/30	4	12.14	0	0.00	12.35	4	980	0.41%
2020/03/27	4	12.48	7	12.75	12.75	-3	957	-0.31%
2020/03/25	0	0.00	1	11.60	11.50	-1	868	-0.12%
2020/03/23	1	10.60	0	0.00	10.50	1	847	0.12%
2020/03/20	3	11.35	5	11.28	11.25	-2	839	-0.24%
2020/03/19	4	11.05	2	10.80	10.80	2	825	0.24%
2020/03/18	5	12.12	0	0.00	11.90	5	791	0.63%
2020/03/16	3	13.65	0	0.00	13.25	3	759	0.40%
2020/03/13	10	13.18	0	0.00	13.50	10	747	1.34%
2020/03/12	8	14.50	1	14.50	14.50	7	710	0.99%
2020/03/11	5	15.50	0	0.00	15.50	5	676	0.74%
2020/03/10	12	15.78	1	16.60	15.80	11	653	1.68%
2020/03/09	0	0.00	52	16.50	16.50	-52	448	-11.60%
2020/03/06	0	0.00	30	14.95	15.00	-30	354	-8.47%
2020/03/02	6	14.65	3	14.75	14.80	3	345	0.87%
2020/02/26	2	15.10	0	0.00	15.10	2	334	0.60%
2020/02/20	0	0.00	6	15.40	15.40	-6	325	-1.85%
2020/02/19	0	0.00	2	15.40	15.35	-2	328	-0.61%
2020/02/06	2	15.23	0	0.00	15.25	2	334	0.60%
2020/02/04	1	15.00	0	0.00	15.10	1	328	0.30%
2020/02/03	10	14.95	0	0.00	14.75	10	327	3.06%
2020/01/31	5	15.05	0	0.00	15.20	5	309	1.61%
2020/01/17	1	15.70	0	0.00	15.75	1	293	0.34%
2020/01/08	1	15.60	0	0.00	15.50	1	319	0.31%
2020/01/06	0	0.00	30	15.65	15.60	-30	324	-9.23%
2020/01/03	0.5	15.65	0	0.00	15.70	0.5	327	0.15%
2019/12/30	0	0.00	30	15.60	15.60	-30	336	-8.92%
2019/12/26	0.5	15.65	0	0.00	15.65	0.5	332	0.15%
2019/12/25	10	15.65	0	0.00	15.65	10	332	3.01%
2019/12/11	5	15.55	0	0.00	15.55	5	316	1.58%
2019/12/10	3	15.50	0	0.00	15.50	3	318	0.94%
2019/12/04	1	15.55	0	0.00	15.55	1	314	0.32%
2019/11/25	0	0.00	3	15.75	15.80	-3	322	-0.93%
2019/11/11	0.2	15.85	0	0.00	15.85	0.2	324	0.06%
2019/10/31	2	16.08	0	0.00	16.00	2	369	0.54%
2019/10/29	1	16.00	0	0.00	16.00	1	372	0.27%
2019/10/23	1	16.00	0	0.00	15.90	1	376	0.27%
2019/10/04	0.2	16.15	0	0.00	16.15	0.2	554	0.03%
2019/09/05	10	16.55	0	0.00	16.55	10	825	1.21%
2019/09/03	1	16.30	0	0.00	16.30	1	815	0.12%
2019/08/14	1	16.20	0	0.00	16.15	1	854	0.12%
2019/08/07	5	16.35	0	0.00	16.35	5	833	0.60%
2019/08/06	1	16.30	0	0.00	16.30	1	835	0.12%
2019/08/05	4	16.76	0	0.00	16.55	4	827	0.48%
2019/08/01	1	17.20	0	0.00	17.25	1	804	0.12%
2019/07/31	2	17.15	0	0.00	17.20	2	807	0.25%
2019/07/29	5	17.25	0	0.00	17.25	5	802	0.62%
2019/07/26	0	0.00	1	17.25	17.30	-1	801	-0.12%
2019/07/24	2	17.20	8	17.20	17.25	-6	794	-0.75%
2019/07/23	5	17.35	0	0.00	17.40	5	790	0.63%
2019/07/16	0	0.00	2	17.65	17.70	-2	750	-0.27%
2019/07/15	0	0.00	2	17.60	17.55	-2	736	-0.27%
2019/07/11	1	17.55	0	0.00	17.60	1	731	0.14%
2019/07/10	9	17.83	13	17.87	17.70	-4	705	-0.57%
2019/07/09	0	0.00	2	17.15	17.10	-2	587	-0.34%
2019/07/05	2	16.95	2	17.00	17.00	0	551	0.00%
2019/07/03	2	16.75	0	0.00	16.85	2	539	0.37%
2019/07/02	17	17.36	44	17.51	17.15	-27	526	-5.13%
2019/06/27	0.5	16.50	0	0.00	16.60	0.5	425	0.12%
2019/06/26	3	16.50	0	0.00	16.50	3	437	0.69%
2019/06/25	1	16.60	0	0.00	16.60	1	444	0.23%
2019/06/03	0	0.00	1	17.05	17.00	-1	540	-0.19%
2019/05/31	5	17.10	5	17.05	17.05	0	537	0.00%
2019/05/28	0	0.00	50	17.00	16.55	-50	525	-9.52%
2019/05/24	0	0.00	3	16.90	16.85	-3	510	-0.59%
2019/05/22	0	0.00	4	16.50	16.55	-4	518	-0.77%
2019/05/06	1	16.75	4	16.75	16.70	-3	587	-0.51%
2019/04/25	1	16.80	0	0.00	16.85	1	576	0.17%
2019/04/08	0	0.00	1.8	17.45	17.55	-1.8	525	-0.34%
2019/03/27	3	17.20	0	0.00	17.15	3	457	0.66%
2019/03/26	1	17.30	47	17.39	17.50	-46	445	-10.32%
2019/03/25	2	17.10	0	0.00	17.00	2	373	0.54%
2019/03/21	1	16.75	0	0.00	16.80	1	345	0.29%
2019/03/20	2	16.65	0	0.00	16.60	2	330	0.61%
2019/03/13	2	16.70	0	0.00	16.70	2	314	0.64%
2019/02/26	1	16.90	0	0.00	16.90	1	296	0.34%
2019/02/22	3	16.60	0	0.00	16.80	3	289	1.04%
2019/02/21	1	16.95	3	16.90	16.95	-2	279	-0.72%
2019/02/20	3	16.95	39	17.01	17.10	-36	267	-13.45%
2019/02/15	0	0.00	30	16.25	16.30	-30	218	-13.74%
2019/02/14	2	16.20	0	0.00	16.10	2	211	0.95%
2019/02/11	4	16.20	0	0.00	16.10	4	185	2.15%
2019/01/30	0	0.00	1	16.20	16.20	-1	185	-0.54%
2019/01/28	0	0.00	24	16.20	16.20	-24	182	-13.14%
2019/01/17	0	0.00	30	16.20	16.20	-30	208	-14.37%
2019/01/16	0	0.00	0.3	16.00	16.00	-0.3	207	-0.15%
2019/01/10	0	0.00	18	16.10	16.10	-18	237	-7.56%
2019/01/07	1	16.00	0	0.00	16.05	1	249	0.40%
2018/10/12	0	0.00	3.5	16.22	16.25	-3.5	496	-0.71%
2018/10/03	7	17.71	0	0.00	17.60	7	469	1.49%
2018/10/01	2	17.90	0	0.00	17.90	2	467	0.43%
2018/09/14	3	17.80	8	17.94	18.05	-5	495	-1.01%
2018/09/11	7	17.50	0	0.00	17.55	7	488	1.43%
2018/09/10	3	17.70	0	0.00	17.40	3	506	0.59%
2018/09/03	0	0.00	5	18.45	18.50	-5	581	-0.86%
2018/08/31	0	0.00	2	18.35	18.35	-2	599	-0.33%
2018/08/30	0	0.00	0.4	18.15	18.20	-0.4	613	-0.06%
2018/08/27	5	18.42	5	18.23	18.25	0	632	0.00%
2018/08/23	0	0.00	4	18.06	18.25	-4	731	-0.55%
2018/08/17	0	0.00	3	17.63	17.70	-3	738	-0.41%
2018/08/13	3	17.60	3.2	17.60	17.45	-0.2	776	-0.02%
2018/08/06	5	18.00	10	17.95	17.95	-5	905	-0.55%
2018/07/25	0	0.00	1	18.15	18.20	-1	960	-0.10%
2018/07/24	0	0.00	10	18.20	18.20	-10	966	-1.03%
2018/07/23	11	18.68	2	18.35	18.40	9	1,006	0.89%
2018/07/12	1	18.10	0	0.00	18.15	1	981	0.10%
2018/07/11	0	0.00	8	18.13	18.25	-8	983	-0.81%
2018/07/05	3	17.70	0	0.00	17.60	3	992	0.30%
2018/07/04	1	18.20	25	18.20	18.20	-24	994	-2.41%
2018/07/02	2	18.55	0	0.00	18.55	2	978	0.20%
2018/06/19	5	18.70	0	0.00	18.65	5	1,013	0.49%
2018/06/15	2	19.15	0	0.00	19.05	2	995	0.20%
2018/06/13	0	0.00	2	19.60	19.60	-2	963	-0.21%
2018/06/04	12	19.10	0	0.00	19.20	12	915	1.31%
2018/06/01	10	19.78	12	19.70	19.30	-2	906	-0.22%
2018/05/31	0	0.00	53	19.17	19.30	-53	815	-6.50%
2018/05/30	2	18.60	0	0.00	18.65	2	788	0.25%
2018/05/25	0	0.00	2	18.90	18.85	-2	787	-0.25%
2018/05/21	10	19.05	6	18.92	18.90	4	779	0.51%
2018/05/18	6	19.08	2	18.90	18.90	4	773	0.52%
2018/05/17	0	0.00	20	18.60	18.60	-20	700	-2.86%
2018/05/16	0	0.00	50	18.35	18.30	-50	676	-7.39%
2018/05/15	0	0.00	3	18.30	18.30	-3	679	-0.44%
2018/04/27	2	17.75	2	17.90	17.85	0	706	0.00%
2018/04/12	2	18.05	2	18.20	18.10	0	811	0.00%
2018/03/26	0	0.00	7	17.67	17.75	-7	1,057	-0.66%
2018/03/23	5	17.64	0	0.00	17.85	5	1,058	0.47%
2018/03/22	11	18.18	10	18.23	18.10	1	1,060	0.09%
2018/03/16	1	17.95	0	0.00	18.15	1	1,081	0.09%
2018/03/15	9	18.00	11	17.96	18.00	-2	1,107	-0.18%
2018/03/14	10	18.25	9	18.20	18.25	1	1,108	0.09%
2018/03/02	2	17.90	0	0.00	17.80	2	1,101	0.18%
2018/03/01	0	0.00	2	17.95	18.10	-2	1,098	-0.18%
2018/02/23	2	17.80	0	0.00	17.70	2	1,092	0.18%
2018/02/08	3	17.30	0	0.00	17.25	3	1,064	0.28%
2018/02/06	5	17.00	35	17.40	17.15	-30	1,061	-2.83%
2018/02/01	2	18.50	0	0.00	18.60	2	1,032	0.19%
2018/01/31	0	0.00	20	18.50	18.45	-20	1,020	-1.96%
2018/01/30	8	18.50	0	0.00	18.60	8	1,012	0.79%
2018/01/19	2	18.70	0	0.00	18.70	2	979	0.20%
2018/01/04	1	19.70	0	0.00	19.85	1	1,013	0.10%
2018/01/03	0	0.00	10	19.97	19.85	-10	987	-1.01%
2018/01/02	3	19.60	3	19.65	19.55	0	906	0.00%