大亞 (1609)-永興-水湳券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
50.7
漲跌
--
漲幅
0.00%
成交量
7,631張
產業
上市電器電纜類股
936人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/09/20	0	0.00	0.1	50.70	50.70	-0.1	22,050	0.00%
2024/09/19	1	50.50	1	50.60	50.70	0	22,510	0.00%
2024/09/18	0	0.00	1	51.00	50.60	-1	22,550	0.00%
2024/09/16	1.7	50.00	2	50.00	49.90	-0.4	22,607	0.00%
2024/09/13	1	48.60	1	48.70	48.65	0	22,817	0.00%
2024/09/12	0	0.00	1	48.40	48.45	-1	23,113	0.00%
2024/09/11	0	0.00	1	47.40	47.70	-1	23,391	0.00%
2024/09/10	1	47.75	3	46.98	46.40	-2	24,132	-0.01%
2024/09/09	1	48.30	1	48.65	48.80	0	25,304	0.00%
2024/09/06	4	48.83	0	0.00	48.70	4	25,569	0.02%
2024/09/05	3	48.98	0	0.00	48.20	3	25,736	0.01%
2024/08/30	11	53.27	1	53.10	52.90	10	26,902	0.04%
2024/08/29	5	53.12	0	0.00	53.00	5	26,974	0.02%
2024/08/28	3	53.73	0	0.00	53.60	3	27,040	0.01%
2024/08/27	2	54.25	0	0.00	54.30	2	27,026	0.01%
2024/08/26	0	0.00	23.1	54.70	54.20	-23.1	27,084	-0.09%
2024/08/23	12	55.65	2	54.70	55.80	10	26,997	0.04%
2024/08/21	3	55.83	2	56.10	55.60	1	26,989	0.00%
2024/08/20	1.5	56.23	3	55.43	56.30	-1.5	27,024	-0.01%
2024/08/19	4	53.73	1	53.30	53.30	3	26,949	0.01%
2024/08/16	1	53.90	4	54.00	54.10	-3	26,999	-0.01%
2024/08/15	4	57.00	1.2	57.46	56.80	2.8	27,016	0.01%
2024/08/14	10	57.50	5.5	57.17	57.20	4.5	27,424	0.02%
2024/08/13	1	57.70	4	57.40	57.40	-3	27,400	-0.01%
2024/08/12	4.5	57.59	5	57.54	57.60	-0.5	27,345	0.00%
2024/08/09	5	56.80	35	56.59	56.60	-30	27,289	-0.11%
2024/08/08	4	55.15	3	54.63	55.20	1	27,027	0.00%
2024/08/07	2	54.25	3	54.93	55.20	-1	27,207	0.00%
2024/08/06	3	51.83	2	50.90	51.00	1	27,253	0.00%
2024/08/05	8	50.94	26	49.99	50.00	-18	27,647	-0.07%
2024/08/02	4	55.38	3	55.20	55.30	1	28,361	0.00%
2024/08/01	2	56.05	21	56.26	56.40	-19	29,217	-0.07%
2024/07/31	1	54.80	8	54.50	54.20	-7	29,530	-0.02%
2024/07/30	7	54.97	0	0.00	55.20	7	30,122	0.02%
2024/07/29	10	57.40	13	55.55	55.00	-3	30,715	-0.01%
2024/07/26	23	56.75	18	56.79	57.20	5	30,965	0.02%
2024/07/23	18	56.19	6	56.17	55.70	12	31,280	0.04%
2024/07/22	11.9	56.83	2	56.35	56.00	9.9	31,959	0.03%
2024/07/19	20	59.38	22	59.40	59.00	-2	32,416	-0.01%
2024/07/18	14	58.46	6	58.38	58.70	8	33,894	0.02%
2024/07/17	40	60.14	29	60.38	58.40	11	35,831	0.03%
2024/07/16	18	57.72	11	56.95	57.30	7	36,721	0.02%
2024/07/15	15	57.44	18	56.58	57.20	-3	42,496	-0.01%
2024/07/12	10	55.16	4	55.55	55.00	6	44,084	0.01%
2024/07/11	3	55.10	7	54.59	54.30	-4	45,321	-0.01%
2024/07/10	6	55.13	10	55.40	55.50	-4	48,804	-0.01%
2024/07/09	1	54.90	0	0.00	55.10	1	51,385	0.00%
2024/07/08	1	54.30	2	54.40	54.10	-1	52,610	0.00%
2024/07/05	22	55.08	1	55.00	55.00	21	53,494	0.04%
2024/07/04	1	55.80	7	55.70	55.50	-6	55,074	-0.01%
2024/07/03	1	54.30	2	54.30	54.00	-1	56,472	0.00%
2024/07/02	0	0.00	4	54.10	54.20	-4	57,052	-0.01%
2024/07/01	11	55.95	2	56.40	54.80	9	57,349	0.02%
2024/06/28	9	55.83	1	55.80	55.80	8	57,402	0.01%
2024/06/27	4	55.40	7	55.71	55.50	-3	57,195	-0.01%
2024/06/26	9	54.87	1	54.50	55.40	8	57,186	0.01%
2024/06/25	7	52.96	18	54.38	55.00	-11	57,280	-0.02%
2024/06/24	4	52.85	2	52.75	52.70	2	57,860	0.00%
2024/06/21	4	54.00	0	0.00	53.60	4	60,054	0.01%
2024/06/20	6	53.93	6	53.53	53.50	0	63,423	0.00%
2024/06/19	19	53.29	0	0.00	53.20	19	64,988	0.03%
2024/06/18	2	54.10	1	53.20	54.10	1	65,146	0.00%
2024/06/17	9	54.40	8	54.53	53.70	1	65,108	0.00%
2024/06/14	22	54.30	47	54.28	54.90	-25	64,694	-0.04%
2024/06/13	5	50.50	0	0.00	51.70	5	63,741	0.01%
2024/06/12	3	51.37	8	51.70	51.00	-5	63,858	-0.01%
2024/06/11	5	51.76	0	0.00	51.40	5	65,074	0.01%
2024/06/07	12	51.80	4	51.23	52.20	8	64,838	0.01%
2024/06/06	0	0.00	0	49.00	49.10	0	64,234	0.00%
2024/06/05	3	48.90	1.4	48.63	48.60	1.6	64,199	0.00%
2024/06/04	1	48.55	6	48.60	48.95	-5	64,365	-0.01%
2024/06/03	0	0.00	2	48.95	48.90	-2	64,606	0.00%
2024/05/31	11	49.60	2	49.33	49.05	9	66,014	0.01%
2024/05/30	2	49.10	2	49.48	49.10	0	66,161	0.00%
2024/05/29	1	50.40	0	0.00	50.30	1	66,381	0.00%
2024/05/28	0.4	51.00	0	0.00	51.00	0.4	66,963	0.00%
2024/05/27	2	50.90	5	49.98	50.50	-3	67,573	0.00%
2024/05/24	6	50.00	6.1	49.57	49.50	-0.1	67,474	0.00%
2024/05/23	18	50.92	3	50.57	50.10	15	67,648	0.02%
2024/05/22	1	53.00	5	53.50	52.60	-4	67,442	-0.01%
2024/05/21	21	53.31	3	53.90	52.90	18	67,454	0.03%
2024/05/20	6	54.20	18	54.02	53.50	-12	67,326	-0.02%
2024/05/17	0	0.00	1	53.00	53.10	-1	66,888	0.00%
2024/05/16	1	52.10	0	0.00	52.10	1	66,923	0.00%
2024/05/15	12	52.52	1	52.10	52.10	11	66,961	0.02%
2024/05/14	7	52.46	0	0.00	52.40	7	66,691	0.01%
2024/05/13	2	52.65	5	52.32	53.00	-3	66,475	0.00%
2024/05/10	4	52.55	7	53.59	53.60	-3	66,203	0.00%
2024/05/09	4	53.90	1	54.80	53.30	3	65,851	0.00%
2024/05/08	3.1	55.82	10	56.63	56.20	-6.9	65,135	-0.01%
2024/05/07	8	54.10	12	55.00	55.80	-4	64,115	-0.01%
2024/05/06	4	52.98	2	53.00	52.90	2	63,002	0.00%
2024/05/03	10	54.42	10	55.66	54.00	0	62,453	0.00%
2024/05/02	17	56.59	2	57.50	56.30	15	61,790	0.02%
2024/04/30	1	55.40	6	56.45	56.90	-5	61,060	-0.01%
2024/04/29	9	58.13	10.2	58.18	57.60	-1.2	60,379	0.00%
2024/04/26	10	61.00	11	60.21	60.00	-1	59,620	0.00%
2024/04/25	13	61.07	12	61.22	60.90	1	58,696	0.00%
2024/04/24	10	59.75	63	60.52	60.50	-53	57,532	-0.09%
2024/04/23	51	58.31	73	59.24	57.60	-22	55,336	-0.04%
2024/04/22	24.5	59.53	10	58.59	57.80	14.5	53,268	0.03%
2024/04/19	91	65.14	84	63.86	64.20	7	51,577	0.01%
2024/04/18	23	63.85	9	63.98	64.70	14	45,068	0.03%
2024/04/17	13	57.87	13	58.52	58.90	0	42,476	0.00%
2024/04/16	38	55.21	57	55.16	53.60	-19	40,749	-0.05%
2024/04/15	36	55.35	43	55.37	55.60	-7	36,988	-0.02%
2024/04/12	7	47.38	28.4	49.41	50.60	-21.4	34,024	-0.06%
2024/04/11	9	46.66	31	46.85	46.00	-22	32,414	-0.07%
2024/04/10	22	46.63	38	46.57	46.70	-16	31,471	-0.05%
2024/04/09	15	45.13	26	45.44	45.55	-11	29,793	-0.04%
2024/04/08	6	43.35	13	43.11	43.10	-7	28,049	-0.02%
2024/04/03	19	41.41	4	42.45	41.15	15	27,536	0.05%
2024/04/02	7	42.09	0	0.00	41.75	7	27,355	0.03%
2024/04/01	14.3	42.72	0	43.10	42.60	14.3	27,068	0.05%
2024/03/29	6	42.77	0	0.00	43.00	6	26,844	0.02%
2024/03/28	37	44.66	13	45.17	44.20	24	26,243	0.09%
2024/03/27	13	44.35	15	45.09	44.05	-2	25,546	-0.01%
2024/03/26	10.2	45.30	26	45.80	43.80	-15.8	24,475	-0.06%
2024/03/25	59	44.22	44.2	44.90	45.40	14.8	22,208	0.07%
2024/03/22	5	41.20	71.2	42.22	42.45	-66.2	18,720	-0.35%
2024/03/21	9	38.47	15	38.40	38.60	-6	16,948	-0.04%
2024/03/20	4	37.71	1	38.05	37.35	3	16,636	0.02%
2024/03/19	10.5	38.50	17	38.58	38.10	-6.5	16,490	-0.04%
2024/03/18	1	38.50	10	38.46	38.45	-9	16,303	-0.06%
2024/03/15	12	38.04	2	38.03	37.95	10	16,333	0.06%
2024/03/14	27	38.02	26	38.41	37.85	1	16,455	0.01%
2024/03/13	3	37.13	4	37.33	36.85	-1	15,554	-0.01%
2024/03/11	2	35.90	0	0.00	36.30	2	16,078	0.01%
2024/03/08	3	36.23	3.3	36.06	36.05	-0.3	16,116	0.00%
2024/03/07	12	37.38	9	36.77	36.70	3	16,013	0.02%
2024/03/06	33	38.05	20	38.49	37.50	13	15,653	0.08%
2024/03/05	1	36.35	2	36.75	36.35	-1	14,187	-0.01%
2024/03/04	30	38.10	0	0.00	36.95	30	14,009	0.21%
2024/03/01	8	37.68	11	37.52	37.85	-3	13,745	-0.02%
2024/02/29	11	37.30	2	36.65	37.50	9	13,258	0.07%
2024/02/27	16	36.44	17	35.84	35.65	-1	12,912	-0.01%
2024/02/26	27	36.93	4	36.65	36.45	23	12,829	0.18%
2024/02/23	10	36.53	3	36.48	36.25	7	12,302	0.06%
2024/02/22	0	0.00	33	36.56	36.40	-33	12,200	-0.27%
2024/02/21	1	36.10	1	36.25	36.15	0	12,059	0.00%
2024/02/20	1	36.65	1	36.40	35.90	0	12,000	0.00%
2024/02/19	2	36.40	20	36.50	36.30	-18	11,892	-0.15%
2024/02/16	3	35.95	1	35.95	35.90	2	11,753	0.02%
2024/02/15	0	0.00	2	35.18	35.25	-2	11,571	-0.02%
2024/02/05	0	0.00	2	34.48	34.50	-2	11,525	-0.02%
2024/02/02	10	35.20	0	0.00	34.80	10	11,490	0.09%
2024/02/01	12	35.40	1	35.40	35.40	11	11,408	0.10%
2024/01/25	11	35.08	0	0.00	34.85	11	11,468	0.10%
2024/01/23	0	0.00	7	35.48	35.40	-7	11,477	-0.06%
2024/01/18	2	34.50	0	0.00	34.80	2	11,228	0.02%
2024/01/17	2	34.88	2	35.10	34.60	0	11,190	0.00%
2024/01/16	14	36.24	4.2	35.99	35.50	9.9	11,067	0.09%
2024/01/15	2	36.28	39	36.49	36.90	-37	10,747	-0.34%
2024/01/12	1	34.30	3	34.05	34.15	-2	9,522	-0.02%
2024/01/11	4	33.89	3	33.95	34.10	1	9,592	0.01%
2024/01/09	0	0.00	4	33.75	33.65	-4	9,803	-0.04%
2024/01/03	12	35.17	10	34.70	34.70	2	10,003	0.02%
2023/12/29	8	34.68	18	34.51	34.50	-10	9,959	-0.10%
2023/12/28	14.2	35.07	3	34.87	35.00	11.2	9,956	0.11%
2023/12/26	1	33.90	10	33.90	33.95	-9	10,500	-0.09%
2023/12/25	2	33.95	0	0.00	33.75	2	11,418	0.02%
2023/12/21	2	34.00	0	0.00	34.30	2	12,507	0.02%
2023/12/20	10	34.20	0	0.00	34.20	10	12,617	0.08%
2023/12/15	0	0.00	10	34.40	34.40	-10	12,693	-0.08%
2023/12/14	1	34.80	0	0.00	34.55	1	12,628	0.01%
2023/12/13	2	35.60	29	35.00	34.85	-27	12,503	-0.22%
2023/12/12	7	35.91	2	36.10	35.60	5	12,373	0.04%
2023/12/11	4	36.45	19.2	36.17	35.80	-15.2	11,967	-0.13%
2023/12/08	21	35.67	15	35.60	35.60	6	11,478	0.05%
2023/12/07	40	35.57	16.1	35.72	35.95	23.9	11,007	0.22%
2023/12/06	2	34.03	0	0.00	33.95	2	10,073	0.02%
2023/12/05	3	33.50	0	0.00	33.45	3	10,041	0.03%
2023/12/04	1	34.35	0	0.00	33.95	1	9,961	0.01%
2023/12/01	0	0.00	1	33.90	33.90	-1	9,871	-0.01%
2023/11/30	2	34.20	38	34.06	34.05	-36	9,922	-0.36%
2023/11/28	50	34.32	7	34.49	34.45	43	10,079	0.43%
2023/11/27	6	34.60	0	0.00	34.00	6	10,284	0.06%
2023/11/24	2	34.50	0	0.00	34.20	2	10,226	0.02%
2023/11/21	20	33.75	5	33.80	33.70	15	10,061	0.15%
2023/11/20	2	33.50	1	33.40	33.50	1	10,060	0.01%
2023/11/17	0	0.00	5	33.10	33.25	-5	10,102	-0.05%
2023/11/15	2	33.00	0	0.00	32.75	2	10,289	0.02%
2023/11/14	2	32.00	0	0.00	32.05	2	10,528	0.02%
2023/11/13	0	0.00	1	32.45	32.45	-1	10,919	-0.01%
2023/11/10	5	32.30	0	0.00	32.25	5	11,057	0.05%
2023/11/09	8	32.75	0	32.60	32.55	8	11,263	0.07%
2023/11/08	3	33.15	0	0.00	32.60	3	11,569	0.03%
2023/11/07	0	0.00	4	33.39	33.15	-4	11,769	-0.03%
2023/11/06	4	33.51	0	0.00	33.45	4	12,119	0.03%
2023/11/03	10	32.95	5	32.80	32.80	5	12,498	0.04%
2023/10/30	3	32.60	0	0.00	32.80	3	16,190	0.02%
2023/10/27	1	32.90	0	0.00	32.80	1	16,241	0.01%
2023/10/26	3	32.90	0	0.00	32.80	3	16,488	0.02%
2023/10/23	3	33.10	0	0.00	33.05	3	17,175	0.02%
2023/10/18	3	33.10	0	0.00	32.90	3	19,514	0.02%
2023/10/17	5	34.25	1	33.80	33.60	4	19,983	0.02%
2023/10/16	1	34.60	0	0.00	34.25	1	20,170	0.00%
2023/10/11	0	0.00	2	35.65	35.35	-2	22,863	-0.01%
2023/10/06	1	36.50	0	0.00	36.40	1	23,403	0.00%
2023/10/05	3	37.65	0	0.00	36.90	3	23,809	0.01%
2023/10/04	2	37.00	2	36.85	36.85	0	24,245	0.00%
2023/10/03	9	38.51	1	37.75	37.75	8	24,742	0.03%
2023/10/02	4	39.04	15	39.01	38.60	-11	24,700	-0.04%
2023/09/28	23	37.54	25.1	37.91	38.45	-2.1	24,534	-0.01%
2023/09/27	2	36.80	3	36.68	36.70	-1	24,392	0.00%
2023/09/26	1	35.95	7.1	36.06	36.35	-6.1	24,300	-0.02%
2023/09/25	1	35.00	0	0.00	35.25	1	24,137	0.00%
2023/09/22	0	0.00	1	34.10	34.40	-1	24,427	0.00%
2023/09/21	5	33.70	0	0.00	33.45	5	24,577	0.02%
2023/09/15	0	0.00	6	34.75	35.10	-6	25,673	-0.02%
2023/09/08	0	0.00	5	36.10	35.95	-5	29,379	-0.02%
2023/09/01	0	0.00	1	36.95	36.45	-1	38,926	0.00%
2023/08/31	1	36.35	11	36.51	36.95	-10	42,430	-0.02%
2023/08/30	1	36.00	0	0.00	35.75	1	43,137	0.00%
2023/08/29	3	35.45	3	35.40	35.50	0	43,762	0.00%
2023/08/28	0	0.00	3	35.30	35.15	-3	43,860	-0.01%
2023/08/24	2	35.95	0	0.00	35.85	2	44,056	0.00%
2023/08/22	1	36.50	1	35.80	35.85	0	44,503	0.00%
2023/08/21	0	0.00	9	36.44	36.35	-9	44,699	-0.02%
2023/08/18	1	36.20	9	36.29	36.00	-8	44,769	-0.02%
2023/08/17	4	35.98	0	0.00	36.15	4	44,812	0.01%
2023/08/16	2	34.43	0	0.00	35.15	2	45,047	0.00%
2023/08/15	2	34.65	10	34.65	34.70	-8	45,745	-0.02%
2023/08/14	10	34.15	15	34.60	33.60	-5	46,303	-0.01%
2023/08/11	17.9	35.53	0	0.00	34.65	17.9	46,414	0.04%
2023/08/10	5	35.79	0	0.00	35.70	5	46,556	0.01%
2023/08/09	6	36.89	3	37.70	36.85	3	46,722	0.01%
2023/08/08	6	37.28	5	36.93	36.55	1	46,782	0.00%
2023/08/07	10	36.73	0	0.00	37.00	10	47,425	0.02%
2023/08/04	32	37.16	3	37.00	37.35	29	48,362	0.06%
2023/08/02	15	40.05	26.2	40.07	39.25	-11.2	48,205	-0.02%
2023/08/01	1	37.55	10	37.50	37.50	-9	46,944	-0.02%
2023/07/31	10	38.23	1	37.50	37.65	9	48,426	0.02%
2023/07/28	7	38.19	22	37.90	38.05	-15	50,109	-0.03%
2023/07/27	12	38.41	10	38.55	38.55	2	50,332	0.00%
2023/07/26	19	39.12	31	38.63	38.35	-12	50,990	-0.02%
2023/07/25	7	38.80	1	39.20	39.25	6	50,730	0.01%
2023/07/24	45	40.17	28	40.03	38.80	17	50,319	0.03%
2023/07/21	44	39.80	21	40.00	39.75	23	49,129	0.05%
2023/07/20	2	39.35	9	39.50	39.60	-7	48,499	-0.01%
2023/07/19	14	38.22	34	38.01	38.25	-20	48,038	-0.04%
2023/07/18	27	40.16	28	38.65	38.55	-1	47,915	0.00%
2023/07/17	94	39.61	94	39.88	39.45	0	47,115	0.00%
2023/07/14	2	37.60	1	37.60	37.60	1	46,247	0.00%
2023/07/13	19	38.52	30	38.05	38.05	-11	46,233	-0.02%
2023/07/12	23	39.00	1	39.40	39.40	22	45,854	0.05%
2023/07/11	13	39.51	1	38.70	38.70	12	46,018	0.03%
2023/07/10	1	39.30	25	39.21	38.95	-24	46,535	-0.05%
2023/07/07	10	37.28	1	37.20	37.90	9	47,187	0.02%
2023/07/06	5	38.30	0	0.00	38.10	5	47,423	0.01%
2023/07/05	1	38.95	13	39.28	39.15	-12	47,541	-0.03%
2023/07/04	10.8	38.55	6	39.03	38.25	4.8	47,450	0.01%
2023/07/03	2	38.73	23	38.63	38.60	-21	47,692	-0.04%
2023/06/30	8	37.84	15	38.31	38.60	-7	47,357	-0.01%
2023/06/29	0	0.00	1	37.40	37.40	-1	47,382	0.00%
2023/06/28	1	37.20	18	36.80	36.75	-17	47,669	-0.04%
2023/06/27	13	37.95	0	0.00	36.95	13	47,668	0.03%
2023/06/26	13	37.88	10	38.05	38.10	3	48,044	0.01%
2023/06/21	4	38.15	5	38.00	38.00	-1	48,710	0.00%
2023/06/20	48	38.45	7	38.51	38.70	41	48,365	0.08%
2023/06/19	14	38.67	11	38.30	38.15	3	48,045	0.01%
2023/06/16	17	38.96	12	39.14	38.50	5	47,705	0.01%
2023/06/15	37	37.73	20	37.76	38.10	17	46,305	0.04%
2023/06/14	3	38.23	6	37.85	37.60	-3	45,571	-0.01%
2023/06/13	26	38.23	14	37.98	37.80	12	45,133	0.03%
2023/06/12	42	39.04	29	38.84	38.40	13	44,542	0.03%
2023/06/09	14	39.50	8	39.81	39.50	6	43,814	0.01%
2023/06/08	35	40.24	25	40.68	40.50	10	42,292	0.02%
2023/06/07	15	37.18	55.7	38.06	39.20	-40.7	39,128	-0.10%
2023/06/06	48	35.86	21	36.61	35.65	27	36,364	0.07%
2023/06/05	18	32.93	22.4	33.68	34.80	-4.4	33,276	-0.01%
2023/06/02	10	31.81	14	31.87	31.65	-4	32,861	-0.01%
2023/06/01	0	0.00	17	30.87	30.85	-17	32,232	-0.05%
2023/05/31	2	30.80	1	30.85	31.10	1	32,140	0.00%
2023/05/30	2	30.50	4	30.50	30.50	-2	32,073	-0.01%
2023/05/29	1	31.25	0	0.00	31.00	1	31,878	0.00%
2023/05/26	18	30.69	5	30.75	30.75	13	31,692	0.04%
2023/05/25	5	31.89	10.1	31.42	31.20	-5.1	31,400	-0.02%
2023/05/24	2	31.48	15	31.40	31.60	-13	31,212	-0.04%
2023/05/23	0	0.00	5	31.75	31.75	-5	31,263	-0.02%
2023/05/22	3	31.50	5	31.86	31.80	-2	31,141	-0.01%
2023/05/19	8	31.53	2	32.00	31.25	6	30,602	0.02%
2023/05/18	20	31.36	120	31.54	31.35	-100	30,165	-0.33%	大賣/
2023/05/17	10	31.05	29	30.80	30.50	-19	29,950	-0.06%
2023/05/16	2	30.50	3	30.58	30.60	-1	29,520	0.00%
2023/05/15	3	29.80	4	30.18	30.25	-1	29,140	0.00%
2023/05/12	29	29.43	5	28.95	29.55	24	28,650	0.08%
2023/05/11	29	29.43	5	28.95	28.95	24	28,352	0.08%
2023/05/10	142	30.90	24	30.89	30.90	118	27,516	0.43%	大買/鉅額交易
2023/05/09	8	30.47	0	0.00	30.05	8	26,294	0.03%
2023/05/08	3	32.08	116	31.69	32.00	-113	25,548	-0.44%	大賣/鉅額交易
2023/05/05	155	31.20	25	31.65	31.30	130	24,560	0.53%	大買/鉅額交易
2023/05/04	7	30.50	39.1	30.93	31.00	-32.1	23,319	-0.14%
2023/05/03	12	28.81	1	29.00	28.95	11	22,140	0.05%
2023/05/02	20	29.10	11	28.84	29.20	9	22,145	0.04%
2023/04/28	3	27.37	1	27.70	27.40	2	21,305	0.01%
2023/04/27	1	27.00	0	0.00	27.05	1	21,187	0.00%
2023/04/26	6	26.97	1	26.90	27.10	5	21,097	0.02%
2023/04/25	0	0.00	7	27.30	27.30	-7	20,958	-0.03%
2023/04/24	4	27.88	8	27.79	27.80	-4	20,783	-0.02%
2023/04/21	2	27.20	29	27.38	27.10	-27	20,617	-0.13%
2023/04/20	8	27.96	10	27.80	27.80	-2	20,428	-0.01%
2023/04/19	12	28.46	5	28.06	28.40	7	20,163	0.03%
2023/04/18	14	27.76	1	27.90	27.45	13	19,694	0.07%
2023/04/14	27	28.63	14	28.69	28.60	13	19,482	0.07%
2023/04/13	15	28.63	12	28.73	28.70	3	18,938	0.02%
2023/04/12	7	28.80	20	28.46	28.70	-13	17,837	-0.07%
2023/04/11	2	27.28	1	27.65	27.35	1	16,489	0.01%
2023/04/10	11	27.00	4	27.38	26.85	7	15,894	0.04%
2023/04/07	2	27.00	27	27.18	27.20	-25	15,446	-0.16%
2023/04/06	5	27.10	4	26.86	26.75	1	14,737	0.01%
2023/03/31	10	25.90	0	0.00	25.85	10	14,106	0.07%
2023/03/30	4	26.98	3	26.20	26.15	1	13,930	0.01%
2023/03/29	6	26.80	9	26.43	26.55	-3	13,503	-0.02%
2023/03/28	4	25.60	2	25.60	25.50	2	12,991	0.02%
2023/03/27	6	26.68	105.4	27.37	26.25	-99.4	12,779	-0.78%	大賣/
2023/03/24	110	26.33	15	26.52	26.15	95	11,861	0.80%	大買/
2023/03/23	0	0.00	1	24.90	25.05	-1	10,985	-0.01%
2023/03/22	1	25.20	2	24.75	24.75	-1	11,030	-0.01%
2023/03/21	6	25.57	2	25.10	25.00	4	10,986	0.04%
2023/03/20	6	25.23	2.1	25.35	25.20	3.9	10,938	0.04%
2023/03/17	8	25.02	2.1	24.95	24.95	5.9	10,975	0.05%
2023/03/16	2	24.95	0	0.00	25.40	2	10,732	0.02%
2023/03/15	1	26.00	0	0.00	26.05	1	10,642	0.01%
2023/03/14	1	25.30	2	25.65	25.55	-1	10,649	-0.01%
2023/03/13	0	0.00	1	24.80	24.80	-1	10,504	-0.01%
2023/03/10	17	25.10	0	0.00	24.95	17	10,655	0.16%
2023/03/09	7	26.21	6	26.71	26.20	1	10,463	0.01%
2023/03/08	10	26.10	25	26.85	27.05	-15	10,247	-0.15%
2023/03/07	2	25.85	13	25.89	25.80	-11	9,690	-0.11%
2023/03/06	2	25.15	14	24.85	24.90	-12	9,105	-0.13%
2023/03/03	1	24.60	2	24.58	24.60	-1	8,982	-0.01%
2023/03/02	1	24.85	22	24.71	24.90	-21	8,879	-0.24%
2023/03/01	3	24.00	0	0.00	24.15	3	8,746	0.03%
2023/02/24	2	24.20	1	24.40	24.25	1	8,686	0.01%
2023/02/23	1	24.65	1	24.80	24.60	0	8,618	0.00%
2023/02/22	10	25.40	6	25.00	24.90	4	8,528	0.05%
2023/02/21	2	25.30	24	25.23	25.20	-22	8,367	-0.26%
2023/02/20	2	25.00	3	24.97	25.05	-1	8,186	-0.01%
2023/02/17	2	24.33	0	0.00	24.35	2	8,247	0.02%
2023/02/16	1	25.25	4.1	24.63	24.50	-3.1	8,317	-0.04%
2023/02/15	1	24.25	14	24.15	24.40	-13	7,883	-0.16%
2023/02/14	3	23.28	0	0.00	23.15	3	7,305	0.04%
2023/02/13	1	23.30	21	23.16	23.30	-20	7,282	-0.27%
2023/02/10	1	23.50	0	0.00	23.30	1	7,222	0.01%
2023/02/09	0	0.00	2	24.00	23.60	-2	7,214	-0.03%
2023/02/08	1	23.30	0	0.00	23.25	1	7,010	0.01%
2023/02/02	1	23.90	0	0.00	23.95	1	6,752	0.01%
2023/02/01	2	23.85	15	23.75	24.10	-13	6,397	-0.20%
2023/01/31	2	22.45	3	22.62	23.00	-1	5,630	-0.02%
2023/01/30	0	0.00	1	21.15	21.15	-1	5,137	-0.02%
2023/01/17	2	20.40	2	20.45	20.55	0	5,089	0.00%
2023/01/13	0	0.00	1	20.40	20.35	-1	5,137	-0.02%
2023/01/10	0	0.00	1	20.90	20.45	-1	5,085	-0.02%
2023/01/06	1	20.80	2	20.80	20.80	-1	5,054	-0.02%
2023/01/05	0	0.00	2	21.50	21.25	-2	5,063	-0.04%
2023/01/04	89	21.40	26.1	21.71	21.50	62.9	4,984	1.26%
2023/01/03	3	20.95	2	20.93	20.85	1	4,544	0.02%
2022/12/28	0	0.00	1	20.40	20.30	-1	4,373	-0.02%
2022/12/21	0	0.00	1	20.20	20.25	-1	4,403	-0.02%
2022/12/20	1	19.80	0	0.00	19.75	1	4,355	0.02%
2022/12/19	1	20.45	1	20.35	20.15	0	4,377	0.00%
2022/12/14	10	20.90	0	0.00	20.75	10	4,303	0.23%
2022/12/13	1	20.65	0	0.00	20.50	1	4,265	0.02%
2022/12/12	1	20.85	1	21.25	20.85	0	4,301	0.00%
2022/12/09	3	21.03	12	20.80	20.80	-9	4,192	-0.21%
2022/12/07	7	20.17	0	0.00	20.00	7	3,986	0.18%
2022/12/06	0	0.00	2	21.35	20.75	-2	3,905	-0.05%
2022/12/05	11	20.63	1	20.65	20.60	10	3,654	0.27%
2022/12/02	2	20.75	5	20.36	20.65	-3	3,587	-0.08%
2022/12/01	0	0.00	20	19.70	19.45	-20	3,338	-0.60%
2022/11/30	29	19.48	2	19.90	19.70	27	3,315	0.81%
2022/11/29	0	0.00	1	19.00	19.05	-1	3,186	-0.03%
2022/11/25	0	0.00	1	19.10	18.65	-1	3,240	-0.03%
2022/11/24	0	0.00	1	18.95	18.80	-1	3,240	-0.03%
2022/11/23	1	18.70	0	0.00	18.75	1	3,269	0.03%
2022/11/18	2	18.60	0	0.00	18.50	2	3,406	0.06%
2022/11/17	1	19.10	0	0.00	19.00	1	3,389	0.03%
2022/11/16	0	0.00	1	18.90	18.95	-1	3,367	-0.03%
2022/11/15	0	0.00	2	19.70	19.40	-2	3,289	-0.06%
2022/11/14	1	18.35	3	18.53	18.90	-2	2,968	-0.07%
2022/11/03	1	16.75	0	0.00	16.90	1	2,881	0.03%
2022/11/02	0	0.00	1	17.25	17.00	-1	2,906	-0.03%
2022/11/01	1	16.95	0	0.00	16.95	1	2,912	0.03%
2022/10/28	0	0.00	1	16.55	16.45	-1	3,124	-0.03%
2022/10/27	0	0.00	0	16.80	16.85	0	3,447	0.00%
2022/10/24	0	0.00	1	16.85	16.75	-1	3,550	-0.03%
2022/10/17	0	0.00	1	16.10	16.30	-1	3,648	-0.03%
2022/10/14	1	16.45	0	0.00	16.35	1	3,670	0.03%
2022/10/12	1	16.70	0.1	17.00	16.80	0.9	3,650	0.03%
2022/10/04	2	18.45	1	18.40	18.40	1	3,854	0.03%
2022/09/30	1	17.95	0	0.00	18.20	1	3,968	0.03%
2022/09/28	0.2	18.00	0	0.00	17.85	0.2	4,154	0.01%
2022/09/27	0.9	19.40	0	0.00	19.30	0.9	4,195	0.02%
2022/09/26	3	20.10	0	0.00	19.30	3	4,277	0.07%
2022/09/22	2	20.35	0	0.00	20.25	2	4,718	0.04%
2022/09/19	1	20.50	0	0.00	20.60	1	5,664	0.02%
2022/09/16	1	20.05	0	0.00	20.05	1	5,833	0.02%
2022/09/08	2	20.05	1	20.00	20.05	1	6,167	0.02%
2022/09/07	1	20.05	1	20.00	19.95	0	6,226	0.00%
2022/09/06	3	20.20	10	20.15	20.15	-7	6,350	-0.11%
2022/09/05	1	20.50	0	0.00	20.60	1	6,376	0.02%
2022/09/02	1	20.95	0	0.00	20.95	1	6,381	0.02%
2022/09/01	4	21.60	0	0.00	21.30	4	6,396	0.06%
2022/08/29	0	0.00	1	21.85	21.70	-1	6,421	-0.02%
2022/08/26	1	23.35	20	23.55	23.35	-19	6,404	-0.30%
2022/08/25	1	23.40	0	0.00	23.30	1	6,413	0.02%
2022/08/19	0	0.00	16	23.04	23.15	-16	7,041	-0.23%
2022/08/17	0	0.00	6	23.00	23.00	-6	7,267	-0.08%
2022/08/11	6	22.10	0	0.00	22.10	6	7,569	0.08%
2022/08/10	0	0.00	1	22.25	22.25	-1	7,677	-0.01%
2022/08/09	2	21.70	0	0.00	21.75	2	7,728	0.03%
2022/08/08	10	20.70	0	0.00	21.45	10	7,791	0.13%
2022/08/05	0	0.00	2	20.80	21.15	-2	7,918	-0.03%
2022/08/04	4	20.51	11	20.55	20.50	-7	8,081	-0.09%
2022/08/03	25.5	21.69	10	21.16	21.25	15.5	8,271	0.19%
2022/08/01	2	23.80	2	23.85	23.85	0	8,278	0.00%
2022/07/28	21	23.89	0	0.00	23.65	21	8,409	0.25%
2022/07/27	6	23.20	0	0.00	23.60	6	8,452	0.07%
2022/07/25	20	24.00	15	24.20	23.80	5	9,126	0.05%
2022/07/22	8	23.40	0	0.00	23.35	8	9,459	0.08%
2022/07/21	0	0.00	1	23.00	23.40	-1	9,984	-0.01%
2022/07/19	1	23.85	0	0.00	23.70	1	11,428	0.01%
2022/07/13	0	0.00	5	22.90	22.90	-5	13,397	-0.04%
2022/07/12	8	22.24	0	0.00	22.15	8	13,715	0.06%
2022/07/11	2	23.20	0	0.00	23.40	2	14,595	0.01%
2022/07/08	0	0.00	1	24.40	24.05	-1	15,072	-0.01%
2022/07/07	7	23.80	1	23.85	24.05	6	15,408	0.04%
2022/07/04	1	25.30	1	25.00	24.95	0	16,491	0.00%
2022/07/01	1	26.10	0	0.00	25.15	1	16,686	0.01%
2022/06/30	0	0.00	20	26.00	25.90	-20	16,644	-0.12%
2022/06/29	0	0.00	13	26.15	26.00	-13	16,923	-0.08%
2022/06/28	48	25.94	8	26.16	26.30	40	17,658	0.23%
2022/06/27	0	0.00	1	25.35	25.65	-1	17,437	-0.01%
2022/06/24	1	24.35	6	24.20	25.05	-5	17,648	-0.03%
2022/06/22	0	0.00	5	23.90	23.10	-5	18,417	-0.03%
2022/06/21	8	23.08	0	0.00	23.40	8	19,090	0.04%
2022/06/15	3	24.62	1	24.80	24.30	2	20,702	0.01%
2022/06/14	12	24.24	1	23.80	24.30	11	21,396	0.05%
2022/06/13	6	24.23	1	24.25	24.15	5	22,083	0.02%
2022/06/10	0	0.00	2	24.80	24.80	-2	22,111	-0.01%
2022/06/09	10	25.30	10	25.20	25.20	0	22,105	0.00%
2022/06/08	7	25.14	0	25.15	25.00	7	22,093	0.03%
2022/06/06	1	25.60	0	0.00	25.45	1	22,251	0.00%
2022/06/02	6	25.90	0	0.00	25.55	6	22,264	0.03%
2022/06/01	0	0.00	8	26.25	26.15	-8	22,225	-0.04%
2022/05/31	0	0.00	10.4	26.40	26.40	-10.4	22,239	-0.05%
2022/05/30	0	0.00	32	26.22	26.35	-32	21,982	-0.15%
2022/05/27	6	25.25	0	0.00	25.30	6	21,776	0.03%
2022/05/26	0	0.00	1	25.70	25.35	-1	21,679	0.00%
2022/05/25	0	0.00	2	25.73	25.60	-2	21,588	-0.01%
2022/05/24	9	25.48	0	0.00	25.10	9	21,447	0.04%
2022/05/23	0	0.00	6	26.00	25.85	-6	21,266	-0.03%
2022/05/20	4	25.60	2	25.45	25.40	2	21,200	0.01%
2022/05/19	0.5	24.95	0	0.00	25.55	0.5	21,124	0.00%
2022/05/18	0	0.00	6	25.75	25.60	-6	21,041	-0.03%
2022/05/17	1	25.20	17	25.05	25.20	-16	20,905	-0.08%
2022/05/16	10	24.70	18	24.50	24.75	-8	20,794	-0.04%
2022/05/13	14	24.30	8	24.50	24.60	6	20,704	0.03%
2022/05/12	11	23.89	0	0.00	23.50	11	20,552	0.05%
2022/05/11	19	25.09	0	0.00	24.35	19	20,338	0.09%
2022/05/10	16	26.00	2	25.40	26.00	14	19,990	0.07%
2022/05/06	7	27.05	10	27.05	27.00	-3	19,662	-0.02%
2022/05/04	10	27.66	1	27.75	27.45	9	19,507	0.05%
2022/05/03	46	27.51	11	27.51	27.45	35	19,425	0.18%
2022/04/29	7	28.54	0	0.00	28.35	7	19,134	0.04%
2022/04/28	3	29.45	0	0.00	29.05	3	18,765	0.02%
2022/04/27	28	29.66	10	29.85	29.75	18	18,340	0.10%
2022/04/26	3	29.77	30	29.99	29.95	-27	17,840	-0.15%
2022/04/25	10	28.55	1	28.65	28.45	9	16,770	0.05%
2022/04/22	3.5	30.22	7	30.43	30.10	-3.5	16,309	-0.02%
2022/04/21	11	29.45	9	29.23	29.70	2	15,852	0.01%
2022/04/20	13	30.37	0	0.00	30.30	13	15,463	0.08%
2022/04/19	22	30.09	3	30.80	30.80	19	15,050	0.13%
2022/04/18	0	0.00	4	30.18	29.90	-4	14,302	-0.03%
2022/04/15	3	30.42	38	30.36	30.35	-35	13,943	-0.25%
2022/04/14	0	0.00	18	30.08	30.15	-18	12,986	-0.14%
2022/04/13	15	29.28	3.1	29.51	29.30	11.9	12,442	0.10%
2022/04/12	31	29.04	6	29.60	29.10	25	12,085	0.21%
2022/04/11	6	28.90	11	30.02	28.90	-5	11,717	-0.04%
2022/04/08	13	29.30	10	29.28	29.35	3	11,133	0.03%
2022/04/07	6	28.85	0	0.00	28.15	6	10,734	0.06%
2022/04/06	0	0.00	5	29.27	29.60	-5	10,485	-0.05%
2022/04/01	3	29.33	23	29.12	29.00	-20	10,204	-0.20%
2022/03/31	7	29.38	21	29.32	28.75	-14	9,773	-0.14%
2022/03/30	11	28.43	0	0.00	28.45	11	8,828	0.12%
2022/03/29	4	28.83	6	28.85	28.65	-2	8,542	-0.02%
2022/03/28	10	28.21	8	28.41	28.75	2	8,081	0.02%
2022/03/25	0	0.00	3	27.75	27.80	-3	7,382	-0.04%
2022/03/24	12	27.88	8.2	27.73	27.75	3.8	7,265	0.05%
2022/03/23	1	27.00	1.2	27.17	27.10	-0.2	6,549	0.00%
2022/03/22	8	27.17	4	27.35	27.45	4	6,329	0.06%
2022/03/21	7	26.40	44	27.29	27.00	-37	5,717	-0.65%
2022/03/18	2	25.40	0	0.00	25.30	2	4,929	0.04%
2022/03/17	29	25.72	1	25.45	25.80	28	4,815	0.58%
2022/03/16	33	25.74	35	26.17	26.25	-2	3,987	-0.05%
2022/03/09	0	0.00	5	24.55	24.45	-5	3,206	-0.16%
2022/03/07	1	23.90	0	0.00	23.70	1	3,046	0.03%
2022/03/04	1	24.50	10	24.60	24.45	-9	3,021	-0.30%
2022/02/25	0	0.00	10.4	23.35	23.15	-10.4	3,000	-0.34%
2022/02/24	0	0.00	6	23.28	23.15	-6	3,058	-0.20%
2022/02/23	0	0.00	0.3	23.80	23.80	-0.3	3,065	-0.01%
2022/02/22	0	0.00	2	23.65	23.70	-2	3,133	-0.06%
2022/02/21	1	24.20	0	0.00	24.20	1	3,242	0.03%
2022/02/18	2	24.05	0	0.00	23.90	2	3,320	0.06%
2022/02/16	0	0.00	2	23.75	23.75	-2	3,657	-0.05%
2022/02/09	0	0.00	4	24.10	24.25	-4	4,462	-0.09%
2022/02/08	0	0.00	32	23.90	24.15	-32	4,596	-0.70%
2022/02/07	7	23.78	0	0.00	23.95	7	4,742	0.15%
2022/01/26	0	0.00	10	22.85	22.85	-10	5,026	-0.20%
2022/01/25	5	22.70	0	0.00	22.55	5	5,675	0.09%
2022/01/21	5	23.60	0	0.00	23.50	5	6,222	0.08%
2022/01/19	2	23.93	0	0.00	23.95	2	6,273	0.03%
2022/01/18	1	23.80	1	23.90	23.80	0	6,247	0.00%
2022/01/14	5	23.95	0	0.00	24.00	5	6,330	0.08%
2022/01/13	4	24.58	0	0.00	24.35	4	6,428	0.06%
2022/01/12	2	24.30	0	0.00	24.20	2	6,560	0.03%
2022/01/11	0	0.00	1	24.35	24.30	-1	6,571	-0.02%
2022/01/05	0	0.00	1	24.80	24.80	-1	6,871	-0.01%
2022/01/04	0	0.00	0	24.65	24.95	0	6,905	0.00%
2021/12/23	0	0.00	13	24.88	24.95	-13	7,758	-0.17%
2021/12/22	0	0.00	3	24.95	24.85	-3	7,827	-0.04%
2021/12/21	0	0.00	1	24.95	25.05	-1	7,840	-0.01%
2021/12/20	6	25.51	29	25.20	25.35	-23	7,910	-0.29%
2021/12/17	14	24.89	0	0.00	24.65	14	7,703	0.18%
2021/12/16	1	24.30	1	24.35	24.30	0	7,643	0.00%
2021/12/14	0	0.00	1	24.35	24.20	-1	7,866	-0.01%
2021/12/13	0	0.00	1	25.20	24.80	-1	8,197	-0.01%
2021/12/10	0	0.00	16	24.69	24.65	-16	8,217	-0.19%
2021/12/09	16	24.61	2	24.68	24.55	14	8,237	0.17%
2021/12/08	0	0.00	2	24.50	24.30	-2	8,224	-0.02%
2021/12/07	2	24.20	10	24.05	24.15	-8	8,207	-0.10%
2021/12/03	2	24.15	0	0.00	24.10	2	8,231	0.02%
2021/11/30	0	0.00	1	24.50	24.45	-1	8,237	-0.01%
2021/11/29	10	24.15	4	24.20	24.25	6	8,258	0.07%
2021/11/18	31	25.45	0	0.00	25.45	31	8,303	0.37%
2021/11/16	1	25.00	0	0.00	25.05	1	8,189	0.01%
2021/11/15	8	25.07	0	0.00	25.00	8	8,180	0.10%
2021/11/11	42	27.00	0	0.00	27.00	42	7,911	0.53%
2021/11/10	9	27.17	0	0.00	27.05	9	7,949	0.11%
2021/11/09	0	0.00	2	27.50	27.60	-2	7,845	-0.03%
2021/11/08	0	0.00	1	27.50	27.25	-1	7,679	-0.01%
2021/11/04	5	27.95	9	27.91	27.90	-4	7,595	-0.05%
2021/11/03	4	28.33	1	28.00	28.05	3	7,524	0.04%
2021/11/02	2	27.85	6	27.59	27.75	-4	7,250	-0.06%
2021/11/01	2	26.40	35	27.14	27.20	-33	6,671	-0.49%
2021/10/28	33	25.05	0	0.00	25.05	33	6,756	0.49%
2021/10/27	1	24.85	0	0.00	24.85	1	6,775	0.01%
2021/10/22	3	24.97	8	25.03	24.80	-5	6,955	-0.07%
2021/10/21	4	26.15	2	26.05	25.50	2	7,011	0.03%
2021/10/20	0	0.00	1	26.25	26.35	-1	6,926	-0.01%
2021/10/19	3	25.30	0	0.00	25.35	3	6,833	0.04%
2021/10/15	2	25.50	0	0.00	25.30	2	6,979	0.03%
2021/10/14	1	24.35	0	0.00	24.65	1	6,956	0.01%
2021/10/13	5	24.40	0	0.00	24.55	5	7,165	0.07%
2021/10/12	1	25.20	0	0.00	25.30	1	7,243	0.01%
2021/10/07	0	0.00	1	26.15	26.10	-1	7,418	-0.01%
2021/10/06	3	25.50	0	0.00	25.55	3	7,528	0.04%
2021/10/05	0	0.00	20	24.60	25.00	-20	7,713	-0.26%
2021/10/04	3	25.60	5	26.15	24.80	-2	7,782	-0.03%
2021/10/01	7	27.36	2	27.50	26.15	5	7,827	0.06%
2021/09/29	0	0.00	2	26.15	26.55	-2	7,694	-0.03%
2021/09/28	0	0.00	3	26.07	26.20	-3	7,782	-0.04%
2021/09/27	0	0.00	0.1	26.30	26.35	-0.1	8,029	0.00%
2021/09/22	6	25.11	0	0.00	25.15	6	10,530	0.06%
2021/09/17	3	26.15	0	0.00	25.95	3	11,245	0.03%
2021/09/15	0	0.00	2	26.50	26.60	-2	11,345	-0.02%
2021/09/14	1	25.70	0	0.00	25.80	1	11,464	0.01%
2021/09/06	5	25.60	10	26.10	25.50	-5	13,110	-0.04%
2021/09/03	0	0.00	3	26.30	26.05	-3	13,308	-0.02%
2021/09/01	0	0.00	3	26.60	26.30	-3	13,602	-0.02%
2021/08/31	0	0.00	1	26.60	26.55	-1	13,779	-0.01%
2021/08/26	1	25.80	0	0.00	25.55	1	14,485	0.01%
2021/08/24	2	25.40	0	0.00	25.35	2	15,153	0.01%
2021/08/20	2	24.20	0	0.00	24.25	2	16,902	0.01%
2021/08/19	1	24.50	0	0.00	24.05	1	17,534	0.01%
2021/08/18	5	24.25	2	25.05	25.05	3	18,007	0.02%
2021/08/16	1	24.80	0	0.00	24.75	1	18,509	0.01%
2021/08/13	0	0.00	2	26.23	26.10	-2	18,716	-0.01%
2021/08/11	0	0.00	3	26.68	26.65	-3	20,136	-0.01%
2021/08/10	1	28.40	0	0.00	27.45	1	20,604	0.00%
2021/08/06	0	0.00	1	28.25	28.05	-1	21,907	0.00%
2021/08/04	1	28.60	0	0.00	28.70	1	23,284	0.00%
2021/08/03	15	28.91	11	29.20	29.20	4	24,071	0.02%
2021/07/28	6	27.13	0	0.00	27.00	6	29,707	0.02%
2021/07/22	1	27.05	0	0.00	27.05	1	34,888	0.00%
2021/07/21	5	27.40	0	0.00	27.25	5	36,962	0.01%
2021/07/20	0	0.00	13	28.61	28.10	-13	38,096	-0.03%
2021/07/19	13	29.47	10	29.20	28.95	3	39,502	0.01%
2021/07/16	0	0.00	2	29.00	28.90	-2	41,385	0.00%
2021/07/15	11	28.22	20	28.75	28.95	-9	41,753	-0.02%
2021/07/14	20	27.90	0	0.00	27.80	20	42,839	0.05%
2021/07/13	1	28.40	10	28.85	28.30	-9	43,760	-0.02%
2021/07/12	5	30.08	0	0.00	29.15	5	44,544	0.01%
2021/07/09	0	0.00	3	28.75	28.80	-3	44,484	-0.01%
2021/07/08	13	29.07	0	0.00	29.30	13	44,900	0.03%
2021/07/02	0	0.00	1	30.20	29.65	-1	46,846	0.00%
2021/07/01	1	30.25	5	30.50	29.50	-4	47,282	-0.01%
2021/06/30	30	30.91	13	30.83	30.50	17	46,959	0.04%
2021/06/29	7	31.19	30	30.99	31.30	-23	46,253	-0.05%
2021/06/28	8	29.09	46	29.12	29.90	-38	44,851	-0.08%
2021/06/25	0	0.00	1	29.00	28.20	-1	44,130	0.00%
2021/06/24	4	28.03	10	28.45	28.45	-6	44,060	-0.01%
2021/06/23	20	27.80	1	27.50	27.45	19	43,780	0.04%
2021/06/22	1	27.45	12	27.78	27.70	-11	43,618	-0.03%
2021/06/21	13	26.86	1	27.00	26.75	12	43,200	0.03%
2021/06/18	7	27.70	0	0.00	27.55	7	42,998	0.02%
2021/06/17	1	28.45	0	0.00	28.45	1	42,814	0.00%
2021/06/16	30	28.92	4	28.35	28.35	26	42,749	0.06%
2021/06/15	0	0.00	8	29.18	29.20	-8	42,399	-0.02%
2021/06/11	8	28.95	0	0.00	28.40	8	42,182	0.02%
2021/06/09	2	28.43	4	28.63	28.50	-2	41,841	0.00%
2021/06/08	6	29.11	2	29.70	28.95	4	41,819	0.01%
2021/06/07	1	28.55	15	29.00	29.00	-14	41,699	-0.03%
2021/06/04	4	28.85	1	29.30	28.70	3	41,580	0.01%
2021/06/03	20	30.00	21	29.70	29.65	-1	41,396	0.00%
2021/06/02	19	29.40	8	29.68	29.65	11	41,181	0.03%
2021/06/01	6	28.90	0	0.00	29.15	6	40,922	0.01%
2021/05/31	6	29.56	117	29.18	29.30	-111	40,676	-0.27%	大賣/鉅額交易
2021/05/28	135	28.48	15	28.31	28.25	120	40,142	0.30%	大買/鉅額交易
2021/05/27	17	27.31	3	26.98	26.90	14	39,266	0.04%
2021/05/26	11	25.71	22	26.51	26.80	-11	38,735	-0.03%
2021/05/25	3	25.45	13	25.59	25.80	-10	38,339	-0.03%
2021/05/24	10	25.80	6	25.58	25.65	4	38,199	0.01%
2021/05/21	10	25.13	28	24.89	25.30	-18	38,032	-0.05%
2021/05/20	12	25.48	5	25.23	24.55	7	37,934	0.02%
2021/05/19	10	25.83	11	25.94	25.90	-1	37,474	0.00%
2021/05/18	15	23.94	1	23.60	24.30	14	36,681	0.04%
2021/05/17	0	0.00	33	22.92	22.10	-33	36,245	-0.09%
2021/05/14	11	25.58	2	26.50	24.55	9	35,672	0.03%
2021/05/13	6	25.94	6	26.40	25.35	0	34,903	0.00%
2021/05/12	0	0.00	8	28.35	28.15	-8	34,109	-0.02%
2021/05/11	26	33.17	6	33.67	31.25	20	33,480	0.06%
2021/05/10	21	35.01	5	34.50	34.70	16	32,591	0.05%
2021/05/07	19	34.79	18	33.28	33.40	1	31,538	0.00%
2021/05/06	30	35.18	16	34.28	34.10	14	30,530	0.05%
2021/05/05	14	33.61	48	33.88	34.10	-34	28,108	-0.12%
2021/05/04	15	31.48	36	31.88	31.00	-21	26,584	-0.08%
2021/05/03	43	34.55	12	34.40	33.00	31	25,599	0.12%
2021/04/29	13	33.77	15	34.78	34.50	-2	25,240	-0.01%
2021/04/28	16	34.97	15	35.05	35.30	1	23,841	0.00%
2021/04/27	40	31.84	10	32.30	32.45	30	22,174	0.14%
2021/04/26	7	28.64	64	29.14	29.65	-57	20,154	-0.28%
2021/04/23	36	27.64	12	27.53	27.00	24	19,023	0.13%
2021/04/22	33	26.74	97	26.68	27.10	-64	17,660	-0.36%
2021/04/21	35	24.95	5	25.26	24.90	30	15,604	0.19%
2021/04/20	58	24.85	45	24.90	25.00	13	15,167	0.09%
2021/04/19	10	24.75	27	24.54	24.95	-17	14,057	-0.12%
2021/04/16	37	22.07	32	22.69	22.70	5	13,045	0.04%
2021/04/15	1	21.20	12	21.36	21.15	-11	12,194	-0.09%
2021/04/14	36	20.79	0	0.00	20.70	36	12,258	0.29%
2021/04/13	12	21.83	63	21.87	21.60	-51	11,966	-0.43%
2021/04/12	31	21.44	86	22.40	22.20	-55	11,508	-0.48%
2021/04/09	6	20.52	0	0.00	20.55	6	10,573	0.06%
2021/04/08	19	21.37	13	21.15	21.10	6	10,310	0.06%
2021/04/07	5	20.76	3	20.72	21.00	2	9,823	0.02%
2021/04/01	1	19.70	0	0.00	19.70	1	9,580	0.01%
2021/03/31	0	0.00	3	19.80	19.80	-3	9,645	-0.03%
2021/03/29	0	0.00	11	19.86	19.90	-11	9,995	-0.11%
2021/03/26	20	19.33	0	0.00	19.60	20	10,000	0.20%
2021/03/24	0	0.00	2	19.30	19.25	-2	10,302	-0.02%
2021/03/23	10	19.30	19	19.67	19.30	-9	10,399	-0.09%
2021/03/22	0	0.00	7	19.56	19.75	-7	10,461	-0.07%
2021/03/19	4	19.34	0	0.00	19.25	4	10,574	0.04%
2021/03/18	15	19.57	6	19.45	19.45	9	10,689	0.08%
2021/03/16	3	19.85	0	0.00	19.65	3	11,078	0.03%
2021/03/15	60	19.98	5	20.05	19.75	55	11,333	0.49%
2021/03/12	0	0.00	6	19.73	19.70	-6	11,609	-0.05%
2021/03/11	5	19.45	0	0.00	19.35	5	11,871	0.04%
2021/03/10	5	19.60	10	19.68	19.50	-5	11,945	-0.04%
2021/03/08	2	19.40	0	0.00	19.20	2	12,130	0.02%
2021/03/05	1	19.70	0	0.00	19.30	1	12,435	0.01%
2021/03/04	3	20.00	0	0.00	20.05	3	12,882	0.02%
2021/03/03	3	20.30	37	20.00	20.20	-34	13,743	-0.25%
2021/02/26	0	0.00	14	20.20	20.05	-14	14,145	-0.10%
2021/02/25	0	0.00	35	20.10	20.10	-35	14,217	-0.25%
2021/02/24	43	20.20	32	20.29	20.00	11	14,252	0.08%
2021/02/23	0	0.00	25	20.18	20.00	-25	14,186	-0.18%
2021/02/22	5	20.30	4	19.98	20.10	1	14,303	0.01%
2021/02/19	0	0.00	13	19.70	19.65	-13	14,180	-0.09%
2021/02/18	2	19.65	0	0.00	19.60	2	14,283	0.01%
2021/02/17	0	0.00	6	19.15	19.25	-6	14,352	-0.04%
2021/02/04	0	0.00	8	18.66	18.60	-8	14,728	-0.05%
2021/02/02	0	0.00	3	18.05	18.30	-3	15,281	-0.02%
2021/02/01	3	18.00	5	17.85	18.00	-2	15,529	-0.01%
2021/01/29	7	18.37	0	0.00	18.00	7	15,765	0.04%
2021/01/28	0	0.00	2	18.15	18.15	-2	16,275	-0.01%
2021/01/27	0	0.00	27	18.61	18.60	-27	16,530	-0.16%
2021/01/26	3	18.90	0	0.00	18.80	3	16,971	0.02%
2021/01/25	40	19.35	40	18.80	19.25	0	17,313	0.00%
2021/01/22	28	18.75	36	19.12	19.20	-8	17,522	-0.05%
2021/01/21	20	17.60	0	0.00	18.10	20	17,231	0.12%
2021/01/20	10	17.65	0	0.00	17.35	10	17,754	0.06%
2021/01/19	0	0.00	1	18.20	18.35	-1	18,033	-0.01%
2021/01/18	10	17.65	3	18.00	18.00	7	18,167	0.04%
2021/01/15	44	18.11	0	0.00	17.85	44	18,560	0.24%
2021/01/13	5	18.80	0.4	18.65	18.70	4.6	18,975	0.02%
2021/01/12	8	18.76	0	0.00	18.60	8	19,213	0.04%
2021/01/11	12	19.11	10	19.21	19.10	2	19,920	0.01%
2021/01/08	5	18.95	0	0.00	18.90	5	20,718	0.02%
2021/01/07	53	19.28	53	19.44	19.45	0	22,688	0.00%
2021/01/06	2	18.75	0	0.00	18.70	2	24,370	0.01%
2021/01/05	18	19.56	10	19.57	19.45	8	25,785	0.03%
2021/01/04	25	19.81	3	20.02	19.70	22	27,448	0.08%
2020/12/31	0	0.00	10	20.20	20.10	-10	28,462	-0.04%
2020/12/30	3	20.50	0	0.00	20.30	3	28,741	0.01%
2020/12/29	22	20.90	23	20.49	20.45	-1	29,676	0.00%
2020/12/28	5	20.15	0	0.00	20.15	5	29,606	0.02%
2020/12/25	5	20.35	5	20.30	20.20	0	29,736	0.00%
2020/12/24	5	20.15	3	20.10	20.05	2	30,004	0.01%
2020/12/23	13	19.92	14	20.08	20.20	-1	30,378	0.00%
2020/12/22	5	20.05	2	20.05	19.60	3	30,648	0.01%
2020/12/21	0	0.00	6	20.35	20.35	-6	30,718	-0.02%
2020/12/17	1	19.80	0	0.00	19.75	1	30,826	0.00%
2020/12/16	9	20.03	0	0.00	19.95	9	30,903	0.03%
2020/12/15	2	19.95	20	20.53	19.70	-18	31,315	-0.06%
2020/12/14	0	0.00	5	20.15	20.30	-5	31,321	-0.02%
2020/12/11	10	20.05	0	0.00	20.05	10	31,531	0.03%
2020/12/10	0	0.00	25	21.03	20.50	-25	32,173	-0.08%
2020/12/09	5	20.80	0	0.00	20.55	5	32,638	0.02%
2020/12/08	0	0.00	2	21.30	20.95	-2	34,293	-0.01%
2020/12/07	0	0.00	50.2	20.99	20.85	-50.2	34,691	-0.14%
2020/12/03	6	20.55	0	0.00	20.60	6	36,695	0.02%
2020/12/02	12	20.84	1	20.60	20.60	11	37,887	0.03%
2020/12/01	29	20.87	55	21.35	20.85	-26	38,339	-0.07%
2020/11/30	46	21.38	10	21.52	21.35	36	38,761	0.09%
2020/11/27	9	20.58	24.1	20.80	20.80	-15.1	38,628	-0.04%
2020/11/26	0	0.00	8	19.94	19.85	-8	38,010	-0.02%
2020/11/24	9	19.51	2	19.25	19.45	7	38,115	0.02%
2020/11/23	5	19.05	6	19.10	19.15	-1	38,060	0.00%
2020/11/20	6	19.08	11	18.95	19.00	-5	38,056	-0.01%
2020/11/19	7	18.99	0	0.00	19.20	7	38,234	0.02%
2020/11/18	2	18.90	0	0.00	18.85	2	38,335	0.01%
2020/11/17	6	19.00	0	0.00	18.90	6	38,556	0.02%
2020/11/16	0	0.00	1	19.00	18.85	-1	38,716	0.00%
2020/11/13	0	0.00	20	19.10	19.35	-20	39,033	-0.05%
2020/11/12	4	18.90	3	18.70	18.70	1	39,568	0.00%
2020/11/11	30	19.23	4	19.24	19.20	26	39,631	0.07%
2020/11/09	12	20.22	0	0.00	20.10	12	39,412	0.03%
2020/11/06	12	20.43	1	20.50	20.15	11	39,594	0.03%
2020/11/05	7	20.67	2	20.70	20.45	5	40,590	0.01%
2020/11/04	1	20.10	6	20.13	20.05	-5	40,637	-0.01%
2020/11/03	45	20.54	0	0.00	20.45	45	41,046	0.11%
2020/11/02	0	0.00	5	19.60	19.95	-5	40,889	-0.01%
2020/10/30	8	20.79	1	20.60	20.10	7	40,665	0.02%
2020/10/29	0	0.00	5	20.55	20.60	-5	41,076	-0.01%
2020/10/28	15	21.16	11	20.91	20.60	4	41,354	0.01%
2020/10/27	1	20.60	0	0.00	20.45	1	40,705	0.00%
2020/10/26	2	20.65	8	20.74	20.60	-6	40,295	-0.01%
2020/10/23	5	20.86	11	20.90	20.85	-6	40,027	-0.01%
2020/10/22	2	20.60	0	0.00	20.60	2	39,509	0.01%
2020/10/21	0	0.00	6	20.81	20.55	-6	39,134	-0.02%
2020/10/20	1	20.90	0	0.00	20.85	1	38,902	0.00%
2020/10/19	5	20.75	4	20.98	21.10	1	38,609	0.00%
2020/10/16	4	20.80	2	21.15	20.60	2	37,892	0.01%
2020/10/15	6	21.35	8	21.61	21.85	-2	37,047	-0.01%
2020/10/14	19.9	21.09	27.4	21.31	21.00	-7.5	34,946	-0.02%
2020/10/13	22	20.34	9	20.00	20.00	13	32,964	0.04%
2020/10/12	16	19.71	107.9	20.19	20.45	-91.9	31,353	-0.29%	大賣/
2020/10/08	9	18.62	1	18.10	18.60	8	29,686	0.03%
2020/10/07	17	17.98	0	0.00	17.85	17	28,511	0.06%
2020/10/06	6	18.04	6	18.13	17.80	0	28,220	0.00%
2020/10/05	0	0.00	16	17.27	17.55	-16	27,286	-0.06%
2020/09/30	5	17.15	103	17.19	17.10	-98	27,209	-0.36%	大賣/
2020/09/29	0	0.00	2	17.45	16.80	-2	27,101	-0.01%
2020/09/28	5	17.00	16	17.01	17.00	-11	26,757	-0.04%
2020/09/25	10	16.31	0	0.00	16.10	10	26,283	0.04%
2020/09/24	6	17.13	5	17.05	16.75	1	25,687	0.00%
2020/09/23	15	16.98	0	0.00	17.05	15	25,407	0.06%
2020/09/22	3	16.55	0	0.00	16.85	3	25,149	0.01%
2020/09/21	10	16.90	2	16.90	16.85	8	25,138	0.03%
2020/09/18	1	17.35	11	17.15	17.00	-10	24,931	-0.04%
2020/09/17	2	16.95	10	17.09	17.00	-8	24,366	-0.03%
2020/09/16	0	0.00	66	16.99	17.05	-66	24,148	-0.27%
2020/09/15	12	17.30	6	17.58	17.00	6	23,753	0.03%
2020/09/14	7	16.81	5.3	16.74	16.60	1.7	22,933	0.01%
2020/09/11	22	17.72	36	17.88	17.45	-14	22,205	-0.06%
2020/09/10	11	16.81	16	17.03	17.05	-5	20,392	-0.02%
2020/09/09	24	16.60	6	16.48	16.80	18	19,644	0.09%
2020/09/08	20	16.54	3	16.97	16.05	17	18,507	0.09%
2020/09/07	10	16.53	33	16.52	16.90	-23	17,118	-0.13%
2020/09/04	5	15.40	20	15.41	15.40	-15	15,736	-0.10%
2020/09/03	19	15.52	5.1	15.35	15.55	13.9	15,095	0.09%
2020/09/02	8	14.97	3	15.00	15.15	5	14,301	0.03%
2020/09/01	14	14.77	0	0.00	14.65	14	13,840	0.10%
2020/08/31	54	15.14	81	14.85	14.95	-27	13,480	-0.20%
2020/08/28	0	0.00	1	14.45	14.45	-1	12,728	-0.01%
2020/08/27	17	14.61	0	0.00	14.35	17	12,568	0.14%
2020/08/25	12	14.61	4	14.65	14.60	8	12,238	0.07%
2020/08/24	2	14.40	7	14.45	14.55	-5	11,913	-0.04%
2020/08/21	0.9	14.30	0	0.00	14.40	0.9	11,655	0.01%
2020/08/20	0	0.00	3	13.60	13.90	-3	11,333	-0.03%
2020/08/19	21	14.77	6	14.73	14.35	15	10,965	0.14%
2020/08/18	5	14.91	4	15.04	14.85	1	10,457	0.01%
2020/08/17	0	0.00	1	14.40	14.40	-1	9,697	-0.01%
2020/08/14	11	14.05	2	14.00	13.90	9	9,298	0.10%
2020/08/13	0	0.00	11	13.95	13.70	-11	9,005	-0.12%
2020/08/12	20	13.98	0	0.00	14.10	20	8,795	0.23%
2020/08/11	164	14.63	0	14.15	14.20	164	8,377	1.96%	大買/鉅額交易
2020/08/10	12	14.99	1	15.05	15.05	11	7,094	0.16%
2020/08/07	7	13.81	6	13.55	13.70	1	6,479	0.02%
2020/08/06	10	13.00	10	13.10	13.10	0	5,856	0.00%
2020/08/05	1	12.85	0	0.00	12.90	1	5,551	0.02%
2020/08/04	10	12.65	10	12.80	12.85	0	5,409	0.00%
2020/07/22	0	0.00	1.4	11.10	11.15	-1.4	4,464	-0.03%
2020/07/15	2	11.65	2	11.25	11.25	0	4,316	0.00%
2020/07/09	0	0.00	31	11.59	11.70	-31	3,952	-0.78%
2020/07/08	0	0.00	2	11.25	11.20	-2	3,630	-0.06%
2020/06/17	0	0.00	1	10.65	10.65	-1	3,227	-0.03%
2020/06/15	0.8	10.25	0	0.00	10.25	0.8	3,177	0.03%
2020/06/11	0	0.00	2	10.75	10.40	-2	3,232	-0.06%
2020/06/10	0	0.00	8	10.85	10.80	-8	3,203	-0.25%
2020/06/08	10	11.00	0	0.00	10.85	10	3,295	0.30%
2020/06/03	0	0.00	2	10.75	10.90	-2	3,353	-0.06%
2020/06/02	30	10.70	0	0.00	10.70	30	3,320	0.90%
2020/05/28	2	10.95	0	0.00	10.75	2	3,320	0.06%
2020/05/20	0	0.00	3	10.80	10.60	-3	3,208	-0.09%
2020/05/19	0	0.00	2	10.75	10.75	-2	3,191	-0.06%
2020/05/14	0	0.00	5	10.70	10.50	-5	3,102	-0.16%
2020/05/13	6	11.08	2	10.55	10.95	4	3,060	0.13%
2020/05/12	0	0.00	1	10.60	10.65	-1	2,986	-0.03%
2020/05/06	10	11.11	2	11.05	10.60	8	2,909	0.27%
2020/05/05	2	10.65	0	0.00	10.65	2	2,599	0.08%
2020/05/04	0	0.00	2	9.68	9.69	-2	2,448	-0.08%
2020/04/30	2	9.84	0	0.00	9.85	2	2,459	0.08%
2020/04/14	0	0.00	0.8	9.29	9.31	-0.8	2,908	-0.03%
2020/03/23	0	0.00	0.3	7.33	7.33	-0.3	3,446	-0.01%
2020/03/12	0	0.00	13	9.03	9.00	-13	3,163	-0.41%
2020/03/10	0	0.00	3	9.34	9.61	-3	3,089	-0.10%
2020/02/25	0	0.00	6	10.40	10.40	-6	2,989	-0.20%
2020/02/24	0	0.00	8	10.55	10.55	-8	2,975	-0.27%
2020/02/17	0	0.00	2	10.65	10.60	-2	2,931	-0.07%
2020/02/05	0	0.00	1	11.00	11.00	-1	2,889	-0.03%
2020/01/20	0	0.00	3	11.95	11.95	-3	2,828	-0.11%
2020/01/17	0	0.00	30	11.95	12.00	-30	2,792	-1.07%
2020/01/16	2	12.05	8	11.97	12.00	-6	2,755	-0.22%
2020/01/13	3	11.75	0	0.00	11.85	3	2,536	0.12%
2020/01/09	0	0.00	2	11.30	11.35	-2	2,377	-0.08%
2020/01/02	30	11.50	5	11.50	11.50	25	2,340	1.07%
2019/12/31	0	0.00	1	11.35	11.40	-1	2,281	-0.04%
2019/12/23	3	10.90	0	0.00	11.10	3	1,822	0.16%
2019/12/20	0	0.00	5	10.70	10.75	-5	1,702	-0.29%
2019/12/13	0.1	10.50	0	0.00	10.50	0.1	1,768	0.01%
2019/11/28	0	0.00	10	10.70	10.65	-10	1,841	-0.54%
2019/11/25	10	10.75	0	0.00	10.70	10	1,822	0.55%
2019/11/18	0	0.00	0.4	10.60	10.60	-0.4	1,810	-0.02%
2019/11/15	0	0.00	10	10.60	10.65	-10	1,808	-0.55%
2019/11/12	0.1	10.70	0	0.00	10.70	0.1	1,778	0.00%
2019/11/11	5	10.65	0	0.00	10.60	5	1,764	0.28%
2019/11/07	5	10.60	0	0.00	10.60	5	1,753	0.29%
2019/10/31	0	0.00	4	10.85	10.65	-4	1,739	-0.23%
2019/09/06	0	0.00	2	10.45	10.50	-2	1,835	-0.11%
2019/09/03	2	10.50	0.1	11.00	10.45	1.9	1,823	0.11%
2019/08/22	1	10.00	0	0.00	10.05	1	2,138	0.05%
2019/08/21	2	10.08	0	0.00	10.10	2	2,137	0.09%
2019/08/20	1	10.10	0	0.00	10.10	1	2,182	0.05%
2019/08/14	0	0.00	30	10.00	10.00	-30	2,387	-1.26%
2019/08/12	0.1	10.05	0	0.00	10.10	0.1	2,436	0.00%
2019/08/07	0	0.00	20	10.05	10.05	-20	2,440	-0.82%
2019/07/22	5	11.20	0	0.00	11.15	5	2,425	0.21%
2019/07/18	0	0.00	2	11.28	11.25	-2	2,438	-0.08%
2019/07/17	2	11.45	0	0.00	11.35	2	2,458	0.08%
2019/07/10	0	0.00	3	11.15	11.15	-3	2,363	-0.13%
2019/07/05	0.1	10.95	0	0.00	11.00	0.1	2,407	0.00%
2019/07/01	0.1	10.90	0	0.00	10.90	0.1	2,405	0.00%
2019/06/19	3	11.15	0	0.00	11.15	3	2,496	0.12%
2019/06/10	0	0.00	1	11.25	11.30	-1	2,786	-0.04%
2019/06/05	10	11.55	30	11.63	11.50	-20	2,834	-0.71%
2019/06/03	0	0.00	1	11.45	11.40	-1	2,631	-0.04%
2019/05/31	34	11.41	0	0.00	11.30	34	2,597	1.31%
2019/05/20	0	0.00	4	10.90	11.10	-4	2,402	-0.17%
2019/05/10	0.1	10.75	0	0.00	10.75	0.1	2,876	0.00%
2019/05/09	2.1	10.90	0	0.00	10.90	2.1	2,885	0.07%
2019/05/08	0.1	11.00	0	0.00	11.05	0.1	2,866	0.00%
2019/05/07	0	0.00	2	11.15	11.10	-2	2,868	-0.07%
2019/05/06	1	11.05	0	0.00	11.10	1	2,869	0.03%
2019/05/03	2	11.30	0	0.00	11.20	2	2,934	0.07%
2019/04/29	1.1	10.89	0	0.00	10.80	1.1	2,840	0.04%
2019/04/25	0.1	10.85	0	0.00	10.90	0.1	2,834	0.00%
2019/04/24	1	11.00	50	11.00	10.95	-49	2,826	-1.73%
2019/04/18	0	0.00	1.6	10.53	10.45	-1.6	2,692	-0.06%
2019/04/11	50	11.10	0	0.00	11.05	50	2,684	1.86%
2019/04/10	0	0.00	10	11.05	11.05	-10	2,662	-0.38%
2019/04/03	0	0.00	3	11.20	11.20	-3	2,670	-0.11%
2019/04/02	0	0.00	1	11.10	11.10	-1	2,692	-0.04%
2019/03/22	0	0.00	0.3	11.20	11.20	-0.3	2,909	-0.01%
2019/03/21	3	11.55	0	0.00	11.55	3	2,866	0.10%
2019/03/19	0	0.00	50	11.65	11.60	-50	2,792	-1.79%
2019/03/18	0	0.00	1	11.10	11.15	-1	2,605	-0.04%
2019/03/14	0	0.00	1	11.10	11.10	-1	2,618	-0.04%
2019/03/12	2	11.35	0	0.00	11.25	2	2,645	0.08%
2019/03/08	0	0.00	8.2	11.20	11.05	-8.2	2,648	-0.31%
2019/02/27	0	10.95	0	0.00	11.00	0	2,795	0.00%
2019/02/21	0.1	11.00	0	0.00	11.05	0.1	2,818	0.00%
2019/02/20	10	11.05	0	0.00	11.00	10	2,822	0.35%
2019/02/18	1.1	10.89	0	0.00	10.80	1.1	2,767	0.04%
2019/02/15	50	11.15	0	0.00	10.95	50	2,854	1.75%
2019/02/14	0	0.00	1	11.05	11.25	-1	2,748	-0.04%
2019/02/13	1	11.10	0	0.00	11.25	1	2,703	0.04%
2019/02/12	1	11.05	0	0.00	11.25	1	2,610	0.04%
2019/02/11	0	0.00	3	10.37	10.30	-3	2,373	-0.13%
2019/01/29	2	10.20	0	0.00	10.25	2	2,351	0.09%
2019/01/28	2	10.30	0	0.00	10.15	2	2,373	0.08%
2019/01/25	0	0.00	1	10.15	10.15	-1	2,421	-0.04%
2019/01/24	2	10.30	0	0.00	10.20	2	2,450	0.08%
2019/01/21	1	9.93	0	0.00	9.86	1	2,468	0.04%
2019/01/17	0.1	9.91	0	0.00	9.95	0.1	2,585	0.00%
2019/01/09	2	10.00	0	0.00	10.15	2	2,668	0.07%
2019/01/07	0	0.00	2	9.94	9.88	-2	2,705	-0.07%
2019/01/03	0.1	9.90	0	0.00	9.91	0.1	2,791	0.00%
2018/12/27	0	0.00	1	10.25	10.15	-1	2,916	-0.03%
2018/12/24	2	10.80	0	0.00	10.65	2	3,288	0.06%
2018/12/22	1	10.75	0	0.00	10.70	1	3,335	0.03%
2018/12/12	2	10.75	2	10.60	10.70	0	3,992	0.00%
2018/11/30	0	0.00	1	10.90	10.80	-1	4,168	-0.02%
2018/11/29	1	11.15	0	0.00	11.00	1	4,141	0.02%
2018/11/22	20	11.25	0	0.00	11.20	20	3,996	0.50%
2018/11/13	20	10.95	0	0.00	11.00	20	4,064	0.49%
2018/11/08	0.1	11.20	0	0.00	11.25	0.1	4,149	0.00%
2018/11/01	2	11.20	2	11.10	11.05	0	4,378	0.00%
2018/10/31	1	10.85	0	0.00	10.85	1	4,347	0.02%
2018/10/25	2.1	10.99	0	0.00	10.80	2.1	4,239	0.05%
2018/10/24	0	0.00	10	11.35	11.40	-10	4,206	-0.24%
2018/10/23	0.1	11.40	10	11.55	11.50	-9.9	4,219	-0.23%
2018/10/19	7	11.50	0	0.00	11.65	7	4,255	0.16%
2018/10/09	0	0.00	1	12.70	12.60	-1	4,515	-0.02%
2018/10/03	10	13.50	0	0.00	13.35	10	4,496	0.22%
2018/10/02	5	13.15	1	13.10	13.15	4	4,252	0.09%
2018/10/01	4	13.20	0	0.00	13.25	4	4,246	0.09%
2018/09/28	0	0.00	1	12.95	12.95	-1	4,241	-0.02%
2018/09/26	0	0.00	1	13.10	13.15	-1	4,190	-0.02%
2018/09/25	1	13.05	3	13.00	13.15	-2	4,146	-0.05%
2018/09/21	0	0.00	2	12.60	12.70	-2	3,916	-0.05%
2018/09/19	3	12.72	0	0.00	12.65	3	3,943	0.08%
2018/09/14	0	0.00	2	11.95	12.05	-2	3,935	-0.05%
2018/09/12	2	12.00	0	0.00	11.85	2	3,979	0.05%
2018/09/11	0	0.00	4.1	11.34	11.45	-4.1	3,978	-0.10%
2018/08/24	3	12.45	0	0.00	12.35	3	6,373	0.05%
2018/08/17	0.1	12.15	0	0.00	12.15	0.1	7,361	0.00%
2018/08/10	1	13.20	7	13.20	13.10	-6	7,667	-0.08%
2018/08/08	2	14.05	2	13.85	13.75	0	7,762	0.00%
2018/08/03	0	0.00	2	13.60	13.60	-2	8,417	-0.02%
2018/07/30	7	13.85	0	0.00	13.65	7	9,151	0.08%
2018/07/25	0	0.00	25	13.73	13.75	-25	10,127	-0.25%
2018/07/20	20	13.55	0	0.00	13.25	20	11,292	0.18%
2018/07/19	5	13.90	0	0.00	13.85	5	11,552	0.04%
2018/07/18	5	13.90	0	0.00	13.85	5	11,902	0.04%
2018/07/17	0	0.00	40	13.75	13.80	-40	11,997	-0.33%
2018/07/16	40	13.50	0	0.00	13.45	40	12,675	0.32%
2018/07/10	0.1	13.00	0	0.00	12.95	0.1	14,680	0.00%
2018/06/29	0.1	13.80	0	0.00	13.80	0.1	20,916	0.00%
2018/06/27	0	0.00	45	13.93	13.90	-45	22,255	-0.20%
2018/06/21	40	14.40	0	0.00	14.40	40	24,899	0.16%
2018/06/19	15	15.01	7	14.76	14.55	8	24,906	0.03%
2018/06/15	0	0.00	2	14.25	14.55	-2	24,923	-0.01%
2018/06/14	2	14.98	12	14.90	14.45	-10	24,848	-0.04%
2018/06/13	106	14.81	110	14.90	14.70	-4	24,440	-0.02%	大買/大賣/
2018/06/08	0	0.00	10	14.30	14.25	-10	23,712	-0.04%
2018/06/05	5	14.75	10	14.80	14.55	-5	23,579	-0.02%
2018/06/04	52	14.91	7.1	15.07	14.90	44.9	23,514	0.19%
2018/06/01	0	0.00	2	14.45	14.80	-2	23,306	-0.01%
2018/05/31	1	14.55	9	14.81	14.55	-8	23,221	-0.03%
2018/05/30	9	14.77	67	14.97	14.90	-58	23,023	-0.25%
2018/05/29	10	14.25	10	14.10	14.10	0	22,535	0.00%
2018/05/23	2	13.95	0	0.00	13.95	2	23,027	0.01%
2018/05/22	2	14.40	2	14.10	14.10	0	22,983	0.00%
2018/05/21	2	14.23	0	0.00	14.20	2	22,997	0.01%
2018/05/18	2	14.10	2	14.30	14.10	0	23,043	0.00%
2018/05/16	63	14.49	2	14.45	14.50	61	23,085	0.26%
2018/05/15	72	14.56	70	14.77	14.70	2	23,051	0.01%
2018/05/14	1	14.00	0	0.00	14.00	1	22,841	0.00%
2018/05/11	12	14.44	11	14.20	14.20	1	22,794	0.00%
2018/05/10	9	14.12	3	14.13	14.05	6	22,677	0.03%
2018/05/09	3	14.60	3	14.65	14.55	0	22,549	0.00%
2018/05/08	2	13.95	0	0.00	13.80	2	22,331	0.01%
2018/05/07	2	14.15	2	14.15	14.20	0	22,303	0.00%
2018/05/03	2	14.15	1	14.10	14.10	1	22,104	0.00%
2018/05/02	4	14.93	3	14.75	14.80	1	22,036	0.00%
2018/04/30	20	14.95	2	15.75	15.80	18	21,551	0.08%
2018/04/27	30	14.85	0	0.00	14.95	30	21,151	0.14%
2018/04/26	4	14.83	12	15.04	14.75	-8	21,133	-0.04%
2018/04/25	5	15.45	0	0.00	15.70	5	20,731	0.02%
2018/04/24	4	15.25	1	15.00	15.15	3	20,593	0.01%
2018/04/23	7	16.30	8	16.16	16.10	-1	20,318	0.00%
2018/04/20	13	16.83	25	16.56	16.40	-12	20,316	-0.06%
2018/04/19	54	16.59	67	16.51	16.45	-13	20,016	-0.06%
2018/04/18	63	16.31	50	16.15	16.10	13	20,022	0.06%
2018/04/17	3	16.27	3	16.08	16.00	0	21,850	0.00%
2018/04/16	13	16.20	19	16.04	16.10	-6	22,218	-0.03%
2018/04/13	10	16.07	159	16.11	15.90	-149	22,585	-0.66%	大賣/鉅額交易
2018/04/12	47	16.21	14	16.02	15.95	33	22,255	0.15%
2018/04/11	235	16.34	115	16.26	16.65	120	21,929	0.55%	大買/大賣/鉅額交易
2018/04/10	199	17.08	183	16.60	16.15	16	21,196	0.08%	大買/大賣/
2018/04/09	66	17.67	63	17.60	17.90	3	19,983	0.02%
2018/04/03	60	16.11	60	16.19	16.70	0	18,537	0.00%
2018/04/02	37	15.71	37	15.70	15.55	0	17,694	0.00%
2018/03/31	22	15.23	5	15.20	15.10	17	17,151	0.10%
2018/03/30	0	0.00	9	15.75	15.25	-9	16,948	-0.05%
2018/03/29	5	15.12	44	15.01	15.00	-39	15,991	-0.24%
2018/03/28	29	14.34	9	14.41	14.10	20	15,053	0.13%
2018/03/27	9	13.82	5	13.99	14.10	4	14,266	0.03%
2018/03/22	0	0.00	10	13.05	13.05	-10	14,101	-0.07%
2018/03/21	2	13.70	2	13.60	13.45	0	14,098	0.00%
2018/03/20	2	12.85	0	0.00	12.90	2	13,974	0.01%
2018/03/14	0	0.00	35	12.98	12.90	-35	14,940	-0.23%
2018/03/13	0.2	12.95	30	13.00	13.00	-29.8	15,727	-0.19%
2018/03/09	3.1	13.05	0	0.00	12.95	3.1	16,574	0.02%
2018/03/08	0	0.00	5	13.30	13.20	-5	17,110	-0.03%
2018/03/07	2	13.25	2	13.15	13.05	0	17,678	0.00%
2018/03/05	3.1	13.79	0	0.00	13.55	3.1	19,631	0.02%
2018/02/27	7	14.05	5	13.98	14.00	2	21,425	0.01%
2018/02/23	7	13.64	8	13.49	13.70	-1	21,268	0.00%
2018/02/21	5	13.00	0	0.00	13.00	5	21,854	0.02%
2018/02/08	1	12.40	0	0.00	12.05	1	22,327	0.00%
2018/02/06	9	12.09	1	11.85	11.80	8	22,465	0.04%
2018/02/05	5	12.90	0.7	13.15	13.05	4.3	22,689	0.02%
2018/02/02	1	13.65	2	13.40	13.40	-1	23,266	0.00%
2018/01/25	1	13.90	0	0.00	13.70	1	23,955	0.00%
2018/01/22	5	13.70	0	0.00	13.65	5	24,033	0.02%
2018/01/18	3	14.30	2	14.00	14.00	1	24,664	0.00%
2018/01/17	0	0.00	1	14.35	14.25	-1	24,934	0.00%
2018/01/15	10	14.20	1	14.20	14.20	9	24,884	0.04%
2018/01/12	3	15.00	5	15.07	14.85	-2	24,415	-0.01%
2018/01/11	115	15.79	90	15.04	14.80	25	23,839	0.10%	大買/
2018/01/10	0	0.00	26	14.68	15.00	-26	21,688	-0.12%
2018/01/09	17	14.42	8	14.19	14.25	9	20,880	0.04%
2018/01/05	2	13.70	2	13.65	13.55	0	20,271	0.00%
2018/01/04	0	0.00	0	13.65	13.65	0	20,210	0.00%