大亞 (1609)-凱基-永和券商分點個股進出

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
52.20
漲跌
▲3.10
漲幅
+6.31%
成交量
52,975張
產業
上市電器電纜類股
915人加入追蹤

立即追蹤
本地時間:14:30(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

大亞 (1609)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/06/06	10	49.25	2	49.00	49.10	8	64,234	0.01%
2024/06/03	2	48.95	0	0.00	48.90	2	64,606	0.00%
2024/05/31	0	0.00	1	49.50	49.05	-1	66,014	0.00%
2024/05/30	6	49.78	0	0.00	49.10	6	66,161	0.01%
2024/05/29	0	0.00	1.3	50.60	50.30	-1.3	66,381	0.00%
2024/05/28	1	50.60	20	50.70	51.00	-19	66,963	-0.03%
2024/05/27	1	50.10	1	49.75	50.50	0	67,573	0.00%
2024/05/24	1	49.50	0.5	49.88	49.50	0.6	67,474	0.00%
2024/05/23	4	50.15	1	50.10	50.10	3	67,648	0.00%
2024/05/22	1.2	53.42	0	0.00	52.60	1.2	67,442	0.00%
2024/05/21	2	53.55	2	53.50	52.90	0	67,454	0.00%
2024/05/20	17	54.14	6	54.60	53.50	11	67,326	0.02%
2024/05/17	0	0.00	1	52.30	53.10	-1	66,888	0.00%
2024/05/15	3	52.23	0.1	53.00	52.10	2.9	66,961	0.00%
2024/05/14	1	52.30	6.7	52.41	52.40	-5.7	66,691	-0.01%
2024/05/13	2	52.10	0	0.00	53.00	2	66,475	0.00%
2024/05/10	1	52.10	1	52.10	53.60	0	66,203	0.00%
2024/05/09	15	54.56	3	53.23	53.30	12	65,851	0.02%
2024/05/08	11.7	56.23	4	55.85	56.20	7.7	65,135	0.01%
2024/05/07	5	54.10	3	54.50	55.80	2	64,115	0.00%
2024/05/06	3.1	53.47	5.3	52.85	52.90	-2.2	63,002	0.00%
2024/05/03	8	55.91	1	56.50	54.00	7	62,453	0.01%
2024/05/02	2	57.10	1	59.20	56.30	1	61,790	0.00%
2024/04/30	3	55.97	3	56.30	56.90	0	61,060	0.00%
2024/04/29	9.2	58.22	1	59.10	57.60	8.2	60,379	0.01%
2024/04/26	4.1	60.65	2	60.80	60.00	2.1	59,620	0.00%
2024/04/25	7	61.19	8	61.00	60.90	-1	58,696	0.00%
2024/04/24	49	60.22	63	60.38	60.50	-14	57,532	-0.02%
2024/04/23	30	58.83	19	57.77	57.60	11	55,336	0.02%
2024/04/22	38	62.89	49	59.71	57.80	-11	53,268	-0.02%
2024/04/19	293	65.64	292	65.22	64.20	1	51,577	0.00%	大買/大賣/
2024/04/18	56	63.26	63	64.10	64.70	-7	45,068	-0.02%
2024/04/17	8	58.30	70	58.87	58.90	-62	42,476	-0.15%
2024/04/16	109.2	55.93	70	54.51	53.60	39.2	40,749	0.10%	大買/
2024/04/15	210	55.58	415.6	55.57	55.60	-205.6	36,988	-0.56%	大買/大賣/鉅額交易
2024/04/12	262.1	49.62	128.2	47.66	50.60	133.9	34,024	0.39%	大買/大賣/鉅額交易
2024/04/11	12.2	46.00	18	47.17	46.00	-5.8	32,414	-0.02%
2024/04/10	59	47.48	8.4	47.09	46.70	50.6	31,471	0.16%
2024/04/09	42.4	46.83	60.1	46.16	45.55	-17.7	29,793	-0.06%
2024/04/08	13	42.55	61.8	42.83	43.10	-48.8	28,049	-0.17%
2024/04/03	62.1	42.04	63	42.64	41.15	-0.9	27,536	0.00%
2024/04/02	2.3	41.84	0	0.00	41.75	2.3	27,355	0.01%
2024/04/01	4.2	43.00	0	0.00	42.60	4.2	27,068	0.02%
2024/03/29	4.5	43.61	108.1	43.02	43.00	-103.6	26,844	-0.39%	大賣/鉅額交易
2024/03/28	14.3	45.18	8	44.73	44.20	6.3	26,243	0.02%
2024/03/27	5	44.81	6	45.25	44.05	-1	25,546	0.00%
2024/03/26	20	45.58	26	45.39	43.80	-6	24,475	-0.02%
2024/03/25	251	44.45	218	44.65	45.40	33	22,208	0.15%	大買/大賣/
2024/03/22	212	42.43	11.1	41.96	42.45	200.9	18,720	1.07%	大買/鉅額交易
2024/03/21	14	38.33	14	38.52	38.60	0	16,948	0.00%
2024/03/20	0	0.00	3	37.53	37.35	-3	16,636	-0.02%
2024/03/19	5	38.29	0	0.00	38.10	5	16,490	0.03%
2024/03/18	1	38.50	0	0.00	38.45	1	16,303	0.01%
2024/03/15	1	38.10	6	37.96	37.95	-5	16,333	-0.03%
2024/03/14	15	38.45	15	38.29	37.85	0	16,455	0.00%
2024/03/13	0	0.00	3	37.77	36.85	-3	15,554	-0.02%
2024/03/12	14	37.06	1	37.30	37.20	13	16,240	0.08%
2024/03/08	2	35.90	5	36.39	36.05	-3	16,116	-0.02%
2024/03/07	5	37.22	14	36.98	36.70	-9	16,013	-0.06%
2024/03/06	10	38.23	6	38.28	37.50	4	15,653	0.03%
2024/03/05	1	36.40	1	36.30	36.35	0	14,187	0.00%
2024/03/04	3	37.40	2	37.15	36.95	1	14,009	0.01%
2024/03/01	2.8	37.68	11	37.75	37.85	-8.2	13,745	-0.06%
2024/02/29	0	0.00	4.2	37.31	37.50	-4.2	13,258	-0.03%
2024/02/27	4.2	35.76	0	0.00	35.65	4.2	12,912	0.03%
2024/02/26	1	36.50	3.1	37.07	36.45	-2.1	12,829	-0.02%
2024/02/23	7.1	36.36	0	0.00	36.25	7.1	12,302	0.06%
2024/02/22	2	36.40	4	36.35	36.40	-2	12,200	-0.02%
2024/02/19	0	0.00	1	36.50	36.30	-1	11,892	-0.01%
2024/02/16	2	35.78	1	35.90	35.90	1	11,753	0.01%
2024/02/15	0	0.00	4	35.28	35.25	-4	11,571	-0.03%
2024/02/05	1	34.55	3	34.40	34.50	-2	11,525	-0.02%
2024/02/02	5	35.18	2	34.75	34.80	3	11,490	0.03%
2024/01/31	0	0.00	1	34.85	34.95	-1	11,447	-0.01%
2024/01/30	0	0.00	1	35.20	34.90	-1	11,431	-0.01%
2024/01/26	0	35.00	0	0.00	34.60	0	11,464	0.00%
2024/01/25	1	34.85	0	0.00	34.85	1	11,468	0.01%
2024/01/24	0	0.00	1	35.35	35.35	-1	11,461	-0.01%
2024/01/23	1	35.45	0	0.00	35.40	1	11,477	0.01%
2024/01/19	0	0.00	1.1	35.32	34.80	-1.1	11,317	-0.01%
2024/01/18	0	0.00	5	34.56	34.80	-5	11,228	-0.04%
2024/01/17	3.2	34.93	1	35.60	34.60	2.2	11,190	0.02%
2024/01/16	2	35.58	301	35.82	35.50	-299	11,067	-2.70%	大賣/鉅額交易
2024/01/15	300.1	37.13	9	36.10	36.90	291.1	10,747	2.71%	大買/鉅額交易
2024/01/10	1	33.25	0	0.00	33.25	1	9,701	0.01%
2024/01/09	1	33.65	0	0.00	33.65	1	9,803	0.01%
2024/01/08	1	34.20	1	34.30	34.10	0	9,826	0.00%
2024/01/05	1	34.40	0	0.00	34.30	1	9,894	0.01%
2024/01/04	1	34.70	1	35.00	34.60	0	9,942	0.00%
2024/01/03	1	34.85	2	35.35	34.70	-1	10,003	-0.01%
2024/01/02	1	35.00	1	35.00	35.00	0	9,946	0.00%
2023/12/28	0	0.00	3	34.73	35.00	-3	9,956	-0.03%
2023/12/27	2	34.13	1	34.15	34.00	1	10,054	0.01%
2023/12/26	0	0.00	1	33.90	33.95	-1	10,500	-0.01%
2023/12/25	0	0.00	1	33.85	33.75	-1	11,418	-0.01%
2023/12/20	1	34.10	0	0.00	34.20	1	12,617	0.01%
2023/12/18	1	33.95	0	0.00	33.90	1	12,681	0.01%
2023/12/15	4	34.65	0	0.00	34.40	4	12,693	0.03%
2023/12/14	1	34.75	0	0.00	34.55	1	12,628	0.01%
2023/12/13	2.9	35.37	0	0.00	34.85	2.9	12,503	0.02%
2023/12/12	13	36.25	13	36.24	35.60	0	12,373	0.00%
2023/12/11	2	36.10	2	36.57	35.80	0	11,967	0.00%
2023/12/08	0	0.00	0.1	35.60	35.60	-0.1	11,478	0.00%
2023/12/07	47	35.11	52.2	35.44	35.95	-5.2	11,007	-0.05%
2023/12/06	0.1	33.95	0	0.00	33.95	0.1	10,073	0.00%
2023/12/05	1	33.30	0	0.00	33.45	1	10,041	0.01%
2023/12/01	0	0.00	2	34.00	33.90	-2	9,871	-0.02%
2023/11/30	0	0.00	1	34.35	34.05	-1	9,922	-0.01%
2023/11/29	1	34.15	3	34.15	34.25	-2	9,996	-0.02%
2023/11/24	12	34.54	11	34.35	34.20	1	10,226	0.01%
2023/11/17	3	33.35	1.2	33.34	33.25	1.8	10,102	0.02%
2023/11/15	0	0.00	1	32.76	32.75	-1	10,289	-0.01%
2023/11/14	4.1	32.20	3	32.10	32.05	1.1	10,528	0.01%
2023/11/13	0	0.00	1	32.20	32.45	-1	10,919	-0.01%
2023/11/10	1	32.25	0	0.00	32.25	1	11,057	0.01%
2023/11/09	1	32.45	0	0.00	32.55	1	11,263	0.01%
2023/11/08	3.1	32.64	0	0.00	32.60	3.1	11,569	0.03%
2023/11/07	1	33.20	0	0.00	33.15	1	11,769	0.01%
2023/11/06	0	0.00	1	33.35	33.45	-1	12,119	-0.01%
2023/11/02	0	0.00	1	32.55	32.50	-1	12,697	-0.01%
2023/11/01	1	31.80	0.3	31.99	31.90	0.7	13,002	0.01%
2023/10/31	5	32.55	1	32.00	32.00	4	13,902	0.03%
2023/10/30	1	32.60	0	0.00	32.80	1	16,190	0.01%
2023/10/23	0	0.00	1	33.30	33.05	-1	17,175	-0.01%
2023/10/20	1	32.10	0	0.00	32.10	1	17,530	0.01%
2023/10/18	0	0.00	6	33.35	32.90	-6	19,514	-0.03%
2023/10/17	1	33.95	0	0.00	33.60	1	19,983	0.01%
2023/10/16	1	34.45	0	0.00	34.25	1	20,170	0.00%
2023/10/13	0.1	35.45	0	0.00	34.95	0.1	21,179	0.00%
2023/10/12	2	35.38	0	0.00	35.50	2	22,483	0.01%
2023/10/06	1	36.40	0	0.00	36.40	1	23,403	0.00%
2023/10/04	1	36.90	0	0.00	36.85	1	24,245	0.00%
2023/10/02	17	38.90	16	38.68	38.60	1	24,700	0.00%
2023/09/28	20	38.05	29	38.19	38.45	-9	24,534	-0.04%
2023/09/27	0	0.00	1	36.90	36.70	-1	24,392	0.00%
2023/09/26	21	36.78	23.4	36.55	36.35	-2.4	24,300	-0.01%
2023/09/25	0	0.00	1	35.20	35.25	-1	24,137	0.00%
2023/09/21	0.2	33.80	0	0.00	33.45	0.2	24,577	0.00%
2023/09/20	0	0.00	2	34.10	34.10	-2	24,714	-0.01%
2023/09/19	0	34.20	0	0.00	34.10	0	25,156	0.00%
2023/09/18	1	34.70	0	0.00	34.65	1	25,310	0.00%
2023/09/15	0	0.00	4	35.14	35.10	-4	25,673	-0.02%
2023/09/13	0	34.80	0	0.00	34.40	0	26,462	0.00%
2023/09/12	2	35.10	1	35.05	34.80	1	27,933	0.00%
2023/09/08	4	36.10	4	35.95	35.95	0	29,379	0.00%
2023/09/06	0	0.00	4	36.40	36.25	-4	31,062	-0.01%
2023/09/04	2	36.80	0	0.00	36.45	2	35,956	0.01%
2023/09/01	1	36.50	0	0.00	36.45	1	38,926	0.00%
2023/08/31	0	0.00	1	36.75	36.95	-1	42,430	0.00%
2023/08/25	0	0.00	1	35.70	36.00	-1	43,928	0.00%
2023/08/23	0	0.00	2	35.90	35.90	-2	44,190	0.00%
2023/08/21	1	36.45	0	0.00	36.35	1	44,699	0.00%
2023/08/18	25.1	36.96	6.6	36.76	36.00	18.5	44,769	0.04%
2023/08/17	1	35.75	0	0.00	36.15	1	44,812	0.00%
2023/08/15	0	0.00	2	34.65	34.70	-2	45,745	0.00%
2023/08/14	1.3	33.53	0	0.00	33.60	1.3	46,303	0.00%
2023/08/11	0.2	34.97	0	0.00	34.65	0.2	46,414	0.00%
2023/08/10	3.2	35.76	4	35.65	35.70	-0.9	46,556	0.00%
2023/08/09	16	37.40	18	37.04	36.85	-2	46,722	0.00%
2023/08/08	17.5	37.21	10	36.70	36.55	7.5	46,782	0.02%
2023/08/07	7	36.66	5.2	37.00	37.00	1.8	47,425	0.00%
2023/08/04	7.2	37.19	5	36.64	37.35	2.2	48,362	0.00%
2023/08/02	433	40.91	450	40.84	39.25	-17	48,205	-0.04%	大買/大賣/
2023/08/01	7	37.50	0	0.00	37.50	7	46,944	0.01%
2023/07/31	6	37.66	1	38.15	37.65	5	48,426	0.01%
2023/07/28	0.1	38.05	0	0.00	38.05	0.1	50,109	0.00%
2023/07/27	1	38.30	10	38.62	38.55	-9	50,332	-0.02%
2023/07/26	3	38.25	1	39.65	38.35	2	50,990	0.00%
2023/07/25	20	39.05	28	39.30	39.25	-8	50,730	-0.02%
2023/07/24	12	39.20	9.1	40.25	38.80	2.9	50,319	0.01%
2023/07/21	23	40.11	29.1	39.84	39.75	-6.1	49,129	-0.01%
2023/07/20	9	39.36	10	39.52	39.60	-1	48,499	0.00%
2023/07/19	1	38.15	1	38.25	38.25	0	48,038	0.00%
2023/07/18	8	39.46	5.7	38.95	38.55	2.3	47,915	0.00%
2023/07/17	63	39.34	72	39.52	39.45	-9	47,115	-0.02%
2023/07/14	5	38.50	2	38.23	37.60	3	46,247	0.01%
2023/07/13	7	38.83	0	0.00	38.05	7	46,233	0.02%
2023/07/12	22	39.54	9	39.37	39.40	13	45,854	0.03%
2023/07/11	14	39.39	10	38.94	38.70	4	46,018	0.01%
2023/07/10	10	38.93	22	39.26	38.95	-12	46,535	-0.03%
2023/07/07	0	0.00	1	37.05	37.90	-1	47,187	0.00%
2023/07/06	3	38.75	1	38.90	38.10	2	47,423	0.00%
2023/07/05	28	39.23	18	39.11	39.15	10	47,541	0.02%
2023/07/03	3	38.65	1	39.05	38.60	2	47,692	0.00%
2023/06/30	2	38.48	1	38.35	38.60	1	47,357	0.00%
2023/06/29	0	0.00	1	37.25	37.40	-1	47,382	0.00%
2023/06/27	3	37.07	0	0.00	36.95	3	47,668	0.01%
2023/06/26	0	0.00	1	37.95	38.10	-1	48,044	0.00%
2023/06/21	5	38.05	1	38.30	38.00	4	48,710	0.01%
2023/06/20	1	38.50	1	38.45	38.70	0	48,365	0.00%
2023/06/19	3.1	38.56	2	38.75	38.15	1.1	48,045	0.00%
2023/06/16	17	39.41	11	39.25	38.50	6	47,705	0.01%
2023/06/15	10.1	37.17	6	37.62	38.10	4.1	46,305	0.01%
2023/06/14	6.1	38.15	4	38.25	37.60	2.1	45,571	0.00%
2023/06/13	9	38.01	14	37.75	37.80	-5	45,133	-0.01%
2023/06/12	21	38.84	12	38.80	38.40	9	44,542	0.02%
2023/06/09	31	39.61	16	39.57	39.50	15	43,814	0.03%
2023/06/08	12	40.29	114.1	40.30	40.50	-102.1	42,292	-0.24%	大賣/鉅額交易
2023/06/07	155	38.90	77.2	38.45	39.20	77.8	39,128	0.20%	大買/
2023/06/06	229	36.15	429	36.41	35.65	-200	36,364	-0.55%	大買/大賣/鉅額交易
2023/06/05	203	34.76	21	33.53	34.80	182	33,276	0.55%	大買/鉅額交易
2023/06/02	18	31.81	11	31.91	31.65	7	32,861	0.02%
2023/06/01	9	30.84	6	30.82	30.85	3	32,232	0.01%
2023/05/31	13	30.72	8	31.10	31.10	5	32,140	0.02%
2023/05/30	1	30.50	8	30.50	30.50	-7	32,073	-0.02%
2023/05/29	10	31.05	23	31.02	31.00	-13	31,878	-0.04%
2023/05/26	23	30.79	24	30.65	30.75	-1	31,692	0.00%
2023/05/25	3	31.47	6	32.01	31.20	-3	31,400	-0.01%
2023/05/24	5	31.60	2.3	31.60	31.60	2.7	31,212	0.01%
2023/05/23	1	31.85	0	0.00	31.75	1	31,263	0.00%
2023/05/22	1	31.70	60	31.12	31.80	-59	31,141	-0.19%
2023/05/19	7	31.74	1	31.45	31.25	6	30,602	0.02%
2023/05/18	56	31.43	12	31.32	31.35	44	30,165	0.15%
2023/05/17	5	30.80	7	31.08	30.50	-2	29,950	-0.01%
2023/05/16	6	30.44	5	30.60	30.60	1	29,520	0.00%
2023/05/15	7	30.06	10	30.06	30.25	-3	29,140	-0.01%
2023/05/12	10	29.45	3	29.77	29.55	7	28,650	0.02%
2023/05/11	10	29.45	3	29.77	28.95	7	28,352	0.02%
2023/05/10	26	31.08	44	31.07	30.90	-18	27,516	-0.07%
2023/05/09	48	30.90	1	30.35	30.05	47	26,294	0.18%
2023/05/08	28	31.77	41	32.00	32.00	-13	25,548	-0.05%
2023/05/05	20	31.96	55	31.37	31.30	-35	24,560	-0.14%
2023/05/04	192	31.31	151.4	31.29	31.00	40.6	23,319	0.17%	大買/大賣/
2023/05/03	9	29.11	6	29.00	28.95	3	22,140	0.01%
2023/05/02	6	28.88	13.1	28.93	29.20	-7.1	22,145	-0.03%
2023/04/28	0	0.00	1	27.55	27.40	-1	21,305	0.00%
2023/04/26	0	0.00	8	27.08	27.10	-8	21,097	-0.04%
2023/04/25	5	27.43	2	27.50	27.30	3	20,958	0.01%
2023/04/24	4	27.84	5	27.71	27.80	-1	20,783	0.00%
2023/04/21	3	27.30	0	0.00	27.10	3	20,617	0.01%
2023/04/20	3	27.85	2	27.75	27.80	1	20,428	0.00%
2023/04/19	4	28.34	32	27.75	28.40	-28	20,163	-0.14%
2023/04/18	38	27.81	1	28.50	27.45	37	19,694	0.19%
2023/04/17	6	28.28	0	0.00	28.40	6	19,352	0.03%
2023/04/14	4	29.00	4	28.71	28.60	0	19,482	0.00%
2023/04/13	9	28.73	1	28.70	28.70	8	18,938	0.04%
2023/04/12	25	28.54	10	28.63	28.70	15	17,837	0.08%
2023/04/11	1	27.80	1	27.80	27.35	0	16,489	0.00%
2023/04/10	0	0.00	6	27.15	26.85	-6	15,894	-0.04%
2023/04/07	10	27.15	7	27.26	27.20	3	15,446	0.02%
2023/04/06	4	26.94	18	26.80	26.75	-14	14,737	-0.09%
2023/03/31	2	25.90	0	0.00	25.85	2	14,106	0.01%
2023/03/30	3	26.78	1	26.50	26.15	2	13,930	0.01%
2023/03/29	4	26.69	13	26.55	26.55	-9	13,503	-0.07%
2023/03/28	8	25.58	0	0.00	25.50	8	12,991	0.06%
2023/03/27	9	26.55	15	27.15	26.25	-6	12,779	-0.05%
2023/03/24	235	26.99	240	26.82	26.15	-5	11,861	-0.04%	大買/大賣/
2023/03/22	2	24.83	0	0.00	24.75	2	11,030	0.02%
2023/03/17	2	24.95	0	0.00	24.95	2	10,975	0.02%
2023/03/16	2	25.08	7	25.40	25.40	-5	10,732	-0.05%
2023/03/15	4	26.19	20	26.11	26.05	-16	10,642	-0.15%
2023/03/14	1	25.45	3	25.33	25.55	-2	10,649	-0.02%
2023/03/10	2	25.10	0	0.00	24.95	2	10,655	0.02%
2023/03/09	2	26.13	0.1	26.00	26.20	1.9	10,463	0.02%
2023/03/08	4	25.83	6.1	26.12	27.05	-2.1	10,247	-0.02%
2023/03/07	10	25.79	10	25.86	25.80	0	9,690	0.00%
2023/03/06	0	0.00	13.4	25.07	24.90	-13.4	9,105	-0.15%
2023/03/02	10	24.85	0	0.00	24.90	10	8,879	0.11%
2023/02/24	3	24.30	4	24.25	24.25	-1	8,686	-0.01%
2023/02/23	1	24.90	5.1	24.60	24.60	-4.1	8,618	-0.05%
2023/02/22	2	24.80	1	24.95	24.90	1	8,528	0.01%
2023/02/21	7	25.09	1	25.60	25.20	6	8,367	0.07%
2023/02/20	0	0.00	6	25.10	25.05	-6	8,186	-0.07%
2023/02/16	8	24.76	1	25.35	24.50	7	8,317	0.08%
2023/02/15	3	24.42	5.2	24.30	24.40	-2.2	7,883	-0.03%
2023/02/13	0	0.00	19	23.30	23.30	-19	7,282	-0.26%
2023/02/10	9	23.60	7	23.30	23.30	2	7,222	0.03%
2023/02/09	5	23.89	20	23.67	23.60	-15	7,214	-0.21%
2023/02/08	0	0.00	3	23.25	23.25	-3	7,010	-0.04%
2023/02/07	1	23.55	0	0.00	23.50	1	6,953	0.01%
2023/02/06	4	23.16	0	0.00	23.15	4	6,919	0.06%
2023/02/03	2	23.58	5	23.62	23.50	-3	6,878	-0.04%
2023/02/02	20	23.96	12	23.91	23.95	8	6,752	0.12%
2023/02/01	41	24.01	15	24.08	24.10	26	6,397	0.41%
2023/01/31	4	22.34	29	22.36	23.00	-25	5,630	-0.44%
2023/01/30	0	0.00	12	21.15	21.15	-12	5,137	-0.23%
2023/01/17	1	20.45	0	0.00	20.55	1	5,089	0.02%
2023/01/13	12	20.53	0	0.00	20.35	12	5,137	0.23%
2023/01/12	0	0.00	1	21.05	20.65	-1	5,133	-0.02%
2023/01/10	6	20.50	0	0.00	20.45	6	5,085	0.12%
2023/01/09	5	20.75	0	0.00	20.80	5	5,067	0.10%
2023/01/06	3	20.90	0	0.00	20.80	3	5,054	0.06%
2023/01/05	5	21.40	0	0.00	21.25	5	5,063	0.10%
2023/01/04	7	21.67	39	21.95	21.50	-32	4,984	-0.64%
2023/01/03	0	0.00	1	21.05	20.85	-1	4,544	-0.02%
2022/12/29	1	20.05	0	0.00	20.15	1	4,372	0.02%
2022/12/28	1	20.40	0	0.00	20.30	1	4,373	0.02%
2022/12/27	5	20.60	0	0.00	20.55	5	4,356	0.11%
2022/12/22	0	0.00	1	20.55	20.40	-1	4,360	-0.02%
2022/12/20	3	19.85	0	0.00	19.75	3	4,355	0.07%
2022/12/19	1	20.25	0	0.00	20.15	1	4,377	0.02%
2022/12/16	2	20.50	0	0.00	20.75	2	4,371	0.05%
2022/12/15	10	20.80	0	0.00	20.95	10	4,337	0.23%
2022/12/14	0	0.00	3	20.98	20.75	-3	4,303	-0.07%
2022/12/13	7	20.52	0.1	20.55	20.50	6.9	4,265	0.16%
2022/12/12	0	0.00	106	21.15	20.85	-106	4,301	-2.46%	大賣/鉅額交易
2022/12/09	5	20.80	7	20.95	20.80	-2	4,192	-0.05%
2022/12/07	7	20.51	0	0.00	20.00	7	3,986	0.18%
2022/12/06	6	20.96	7	21.34	20.75	-1	3,905	-0.03%
2022/12/05	2	20.60	7	20.63	20.60	-5	3,654	-0.14%
2022/12/02	106	20.87	4	20.21	20.65	102	3,587	2.84%	大買/鉅額交易
2022/11/30	5	19.80	4	19.63	19.70	1	3,315	0.03%
2022/11/28	1	18.60	0	0.00	18.80	1	3,193	0.03%
2022/11/25	0	0.00	1	19.10	18.65	-1	3,240	-0.03%
2022/11/22	1	18.55	0	0.00	18.55	1	3,316	0.03%
2022/11/18	1	18.80	15	18.45	18.50	-14	3,406	-0.41%
2022/11/17	0	0.00	20	19.05	19.00	-20	3,389	-0.59%
2022/11/16	6	19.08	0	0.00	18.95	6	3,367	0.18%
2022/11/15	39	19.31	109	18.75	19.40	-70	3,289	-2.13%	大賣/
2022/11/14	104	18.83	17	18.38	18.90	87	2,968	2.93%	大買/
2022/11/10	1	17.30	0	0.00	17.20	1	2,787	0.04%
2022/11/07	10	17.25	1	17.60	17.55	9	2,843	0.32%
2022/11/02	4	17.05	1	17.25	17.00	3	2,906	0.10%
2022/11/01	0	0.00	2	16.68	16.95	-2	2,912	-0.07%
2022/10/28	1.4	16.59	0	0.00	16.45	1.4	3,124	0.04%
2022/10/25	2	16.65	0	0.00	16.65	2	3,537	0.06%
2022/10/21	0	0.00	1	16.35	16.20	-1	3,555	-0.03%
2022/10/20	1	16.00	0	0.00	16.55	1	3,560	0.03%
2022/10/18	0	0.00	1	16.45	16.50	-1	3,638	-0.03%
2022/10/13	1	16.30	0.2	16.25	15.90	0.8	3,697	0.02%
2022/10/12	1	16.75	0	0.00	16.80	1	3,650	0.03%
2022/10/11	2	17.35	0	0.00	17.25	2	3,661	0.05%
2022/10/07	0.1	18.25	0	0.00	18.15	0.1	3,654	0.00%
2022/10/06	1	18.35	0	0.00	18.35	1	3,688	0.03%
2022/10/05	0	0.00	1	18.75	18.50	-1	3,744	-0.03%
2022/10/04	0	0.00	1	18.45	18.40	-1	3,854	-0.03%
2022/09/30	1	17.70	0	0.00	18.20	1	3,968	0.03%
2022/09/29	1	18.20	1	18.45	18.40	0	4,014	0.00%
2022/09/28	5	18.49	0	0.00	17.85	5	4,154	0.12%
2022/09/27	0	0.00	1	19.30	19.30	-1	4,195	-0.02%
2022/09/26	3	19.43	0	0.00	19.30	3	4,277	0.07%
2022/09/19	0	0.00	12	20.70	20.60	-12	5,664	-0.21%
2022/09/13	0	0.00	3	20.40	20.45	-3	6,039	-0.05%
2022/09/07	0	0.00	5	20.12	19.95	-5	6,226	-0.08%
2022/09/05	1	20.55	0	0.00	20.60	1	6,376	0.02%
2022/09/02	2	21.13	0	0.00	20.95	2	6,381	0.03%
2022/09/01	3.1	21.53	0	0.00	21.30	3.1	6,396	0.05%
2022/08/31	2	21.90	0	0.00	21.85	2	6,385	0.03%
2022/08/29	1	21.70	2	21.80	21.70	-1	6,421	-0.02%
2022/08/26	3	23.30	0	0.00	23.35	3	6,404	0.05%
2022/08/24	3	23.40	0	0.00	23.30	3	6,494	0.05%
2022/08/22	0	0.00	3	23.45	23.20	-3	6,962	-0.04%
2022/08/15	0	0.00	1	22.90	22.80	-1	7,460	-0.01%
2022/08/10	3	22.10	2	22.08	22.25	1	7,677	0.01%
2022/08/05	0	0.00	1	20.95	21.15	-1	7,918	-0.01%
2022/08/04	1	20.45	0	0.00	20.50	1	8,081	0.01%
2022/08/03	9	21.96	0	0.00	21.25	9	8,271	0.11%
2022/07/29	0	23.80	0	0.00	23.80	0	8,336	0.00%
2022/07/25	6	24.03	0	0.00	23.80	6	9,126	0.07%
2022/07/22	0	0.00	1	23.65	23.35	-1	9,459	-0.01%
2022/07/21	1	23.30	0	0.00	23.40	1	9,984	0.01%
2022/07/20	1	23.65	0	0.00	23.40	1	11,019	0.01%
2022/07/18	0	0.00	1	23.50	23.60	-1	11,890	-0.01%
2022/07/15	0	0.00	1	23.30	23.20	-1	12,261	-0.01%
2022/07/13	0	0.00	1	22.85	22.90	-1	13,397	-0.01%
2022/07/12	3	22.52	0	0.00	22.15	3	13,715	0.02%
2022/07/11	3	23.45	0	0.00	23.40	3	14,595	0.02%
2022/07/07	1	23.40	0	0.00	24.05	1	15,408	0.01%
2022/07/06	3	24.35	0	0.00	23.60	3	15,750	0.02%
2022/07/05	1	24.75	0	0.00	25.05	1	16,188	0.01%
2022/07/01	1	25.20	1	25.10	25.15	0	16,686	0.00%
2022/06/30	4	25.98	2	25.90	25.90	2	16,644	0.01%
2022/06/29	1	25.80	2	25.95	26.00	-1	16,923	-0.01%
2022/06/28	15	26.38	5	26.55	26.30	10	17,658	0.06%
2022/06/27	17	25.71	17	25.62	25.65	0	17,437	0.00%
2022/06/24	2	24.75	4	24.79	25.05	-2	17,648	-0.01%
2022/06/23	3	23.00	4	23.10	23.30	-1	18,132	-0.01%
2022/06/22	3	23.25	1	24.10	23.10	2	18,417	0.01%
2022/06/21	0	0.00	6	22.98	23.40	-6	19,090	-0.03%
2022/06/20	1	22.80	0	0.00	22.65	1	19,275	0.01%
2022/06/17	2	23.60	0	0.00	23.50	2	19,820	0.01%
2022/06/16	2	24.03	0	0.00	23.70	2	20,589	0.01%
2022/06/15	1	24.35	2	24.93	24.30	-1	20,702	0.00%
2022/06/13	2	24.25	0	0.00	24.15	2	22,083	0.01%
2022/06/10	1	24.85	0	0.00	24.80	1	22,111	0.00%
2022/06/08	2	25.13	0	0.00	25.00	2	22,093	0.01%
2022/06/06	0	0.00	0.3	25.50	25.45	-0.3	22,251	0.00%
2022/06/02	2	25.83	0.3	25.80	25.55	1.7	22,264	0.01%
2022/06/01	11	26.28	0	0.00	26.15	11	22,225	0.05%
2022/05/31	1	26.65	0	0.00	26.40	1	22,239	0.00%
2022/05/30	0	0.00	3	26.05	26.35	-3	21,982	-0.01%
2022/05/26	1	25.45	0	0.00	25.35	1	21,679	0.00%
2022/05/25	0	0.00	1	25.70	25.60	-1	21,588	0.00%
2022/05/24	1	25.20	0	0.00	25.10	1	21,447	0.00%
2022/05/23	2	26.00	4	25.86	25.85	-2	21,266	-0.01%
2022/05/20	0	0.00	2	25.95	25.40	-2	21,200	-0.01%
2022/05/19	1	24.90	0	0.00	25.55	1	21,124	0.00%
2022/05/18	11	25.64	14	25.56	25.60	-3	21,041	-0.01%
2022/05/16	10	24.85	10	24.55	24.75	0	20,794	0.00%
2022/05/13	2	23.85	1	24.20	24.60	1	20,704	0.00%
2022/05/12	11	23.86	10	24.15	23.50	1	20,552	0.00%
2022/05/11	7	24.94	0	0.00	24.35	7	20,338	0.03%
2022/05/09	25	25.90	20	26.13	25.85	5	19,871	0.03%
2022/05/06	3	27.00	0	0.00	27.00	3	19,662	0.02%
2022/05/03	11	27.80	10	28.05	27.45	1	19,425	0.01%
2022/04/29	5	28.62	0	0.00	28.35	5	19,134	0.03%
2022/04/28	2	29.10	0	0.00	29.05	2	18,765	0.01%
2022/04/26	0	0.00	1.7	30.54	29.95	-1.7	17,840	-0.01%
2022/04/25	4	28.59	0	0.00	28.45	4	16,770	0.02%
2022/04/22	10	30.15	10	30.35	30.10	0	16,309	0.00%
2022/04/21	0	0.00	2	29.88	29.70	-2	15,852	-0.01%
2022/04/20	0	0.00	1	30.65	30.30	-1	15,463	-0.01%
2022/04/19	1	29.90	2.1	30.41	30.80	-1.1	15,050	-0.01%
2022/04/18	1	30.10	2	30.50	29.90	-1	14,302	-0.01%
2022/04/15	10	30.90	13.3	31.10	30.35	-3.3	13,943	-0.02%
2022/04/14	2	29.20	10	30.06	30.15	-8	12,986	-0.06%
2022/04/13	2	29.00	0	0.00	29.30	2	12,442	0.02%
2022/04/12	0	0.00	8	29.41	29.10	-8	12,085	-0.07%
2022/04/11	12	29.03	1	30.00	28.90	11	11,717	0.09%
2022/04/08	0	0.00	0.1	29.40	29.35	-0.1	11,133	0.00%
2022/04/07	1	28.80	10	28.40	28.15	-9	10,734	-0.08%
2022/04/06	1	29.15	3.5	29.46	29.60	-2.5	10,485	-0.02%
2022/04/01	3	29.05	9	28.96	29.00	-6	10,204	-0.06%
2022/03/31	3	29.70	17.7	29.36	28.75	-14.7	9,773	-0.15%
2022/03/30	3	28.25	2	28.25	28.45	1	8,828	0.01%
2022/03/29	13	28.72	10	28.81	28.65	3	8,542	0.04%
2022/03/28	63	27.68	76	28.03	28.75	-13	8,081	-0.16%
2022/03/25	11	27.82	14	28.19	27.80	-3	7,382	-0.04%
2022/03/24	10	28.05	10	28.00	27.75	0	7,265	0.00%
2022/03/23	11	26.99	13	27.07	27.10	-2	6,549	-0.03%
2022/03/22	38	27.01	32	27.13	27.45	6	6,329	0.09%
2022/03/21	6.7	26.50	19	26.97	27.00	-12.3	5,717	-0.22%
2022/03/18	3	25.50	2	25.55	25.30	1	4,929	0.02%
2022/03/17	7.2	25.44	10	25.73	25.80	-2.8	4,815	-0.06%
2022/03/16	11	25.86	9.1	25.29	26.25	1.9	3,987	0.05%
2022/03/15	1	24.10	0	0.00	23.90	1	3,310	0.03%
2022/03/09	0	0.00	3	24.22	24.45	-3	3,206	-0.09%
2022/03/08	2	23.38	0	0.00	22.85	2	3,085	0.06%
2022/03/07	1	23.90	0	0.00	23.70	1	3,046	0.03%
2022/03/03	0	0.00	5	24.35	24.30	-5	2,939	-0.17%
2022/03/02	0	0.00	1	23.90	23.90	-1	2,971	-0.03%
2022/03/01	0.9	23.50	1	23.80	23.80	-0.1	2,968	0.00%
2022/02/24	5	23.40	0	0.00	23.15	5	3,058	0.16%
2022/02/22	2	23.65	0	0.00	23.70	2	3,133	0.06%
2022/02/21	0	0.00	2	24.35	24.20	-2	3,242	-0.06%
2022/02/15	1	23.60	0	0.00	23.60	1	3,833	0.03%
2022/02/14	1	23.70	0	0.00	23.60	1	3,921	0.03%
2022/02/11	0	0.00	1	24.10	24.15	-1	4,115	-0.02%
2022/02/10	0	0.00	1	24.35	24.35	-1	4,307	-0.02%
2022/02/09	0	0.00	2	24.20	24.25	-2	4,462	-0.04%
2022/02/07	0	0.00	2	23.78	23.95	-2	4,742	-0.04%
2022/01/25	1	22.70	0	0.00	22.55	1	5,675	0.02%
2022/01/24	2	22.93	0	0.00	22.95	2	6,206	0.03%
2022/01/21	1	23.60	0	0.00	23.50	1	6,222	0.02%
2022/01/19	1	23.60	0	0.00	23.95	1	6,273	0.02%
2022/01/14	1	24.15	1	23.96	24.00	0	6,330	0.00%
2022/01/13	0	0.00	1	24.80	24.35	-1	6,428	-0.02%
2022/01/11	1	24.25	0	0.00	24.30	1	6,571	0.02%
2022/01/07	1	24.30	0	0.00	24.30	1	6,820	0.01%
2022/01/04	0	0.00	0	24.70	24.95	0	6,905	0.00%
2022/01/03	1	24.80	0	0.00	24.70	1	6,924	0.01%
2021/12/30	5	24.90	0.1	24.95	24.95	4.9	6,998	0.07%
2021/12/29	0	0.00	10	25.00	25.05	-10	7,137	-0.14%
2021/12/24	2	24.90	0	0.00	24.75	2	7,615	0.03%
2021/12/22	8	24.88	0	0.00	24.85	8	7,827	0.10%
2021/12/20	0	0.00	1	25.10	25.35	-1	7,910	-0.01%
2021/12/17	0	0.00	1	24.95	24.65	-1	7,703	-0.01%
2021/12/15	0	0.00	5	24.35	24.30	-5	7,698	-0.06%
2021/12/14	2	24.10	0	0.00	24.20	2	7,866	0.03%
2021/12/13	0	0.00	3	25.08	24.80	-3	8,197	-0.04%
2021/12/08	1	24.55	1	24.35	24.30	0	8,224	0.00%
2021/12/06	1	24.00	0	0.00	24.00	1	8,202	0.01%
2021/11/29	1	23.90	0	0.00	24.25	1	8,258	0.01%
2021/11/26	4	24.60	0	0.00	24.55	4	8,247	0.05%
2021/11/25	4	25.00	0.4	25.00	25.00	3.6	8,236	0.04%
2021/11/24	1	25.20	1	25.10	25.05	0	8,274	0.00%
2021/11/23	0	0.00	5.1	24.92	24.80	-5.1	8,269	-0.06%
2021/11/22	0	0.00	4	25.10	25.10	-4	8,299	-0.05%
2021/11/18	2	24.93	1	25.45	25.45	1	8,303	0.01%
2021/11/17	0	25.07	0	0.00	24.80	0	8,230	0.00%
2021/11/15	5	25.16	7	25.07	25.00	-2	8,180	-0.02%
2021/11/12	6	26.46	6	26.38	26.20	0	8,018	0.00%
2021/11/11	4	26.94	0	0.00	27.00	4	7,911	0.05%
2021/11/10	4	27.13	1	27.05	27.05	3	7,949	0.04%
2021/11/09	2	27.50	2	27.73	27.60	0	7,845	0.00%
2021/11/08	1	27.35	5	27.45	27.25	-4	7,679	-0.05%
2021/11/05	6	27.41	1	27.70	27.35	5	7,642	0.07%
2021/11/04	11.1	27.93	5	28.00	27.90	6.1	7,595	0.08%
2021/11/03	23	27.73	11	27.86	28.05	12	7,524	0.16%
2021/11/02	15	27.40	171	27.32	27.75	-156	7,250	-2.15%	大賣/鉅額交易
2021/11/01	158	27.20	15	26.74	27.20	143	6,671	2.14%	大買/鉅額交易
2021/10/28	0	0.00	1.2	25.00	25.05	-1.2	6,756	-0.02%
2021/10/22	3	25.20	0	0.00	24.80	3	6,955	0.04%
2021/10/21	7	25.95	2	25.50	25.50	5	7,011	0.07%
2021/10/20	0	0.00	4	26.01	26.35	-4	6,926	-0.06%
2021/10/19	2	25.20	0	0.00	25.35	2	6,833	0.03%
2021/10/15	0	0.00	2	25.93	25.30	-2	6,979	-0.03%
2021/10/12	2	25.45	40	25.43	25.30	-38	7,243	-0.52%
2021/10/07	40	25.84	0	0.00	26.10	40	7,418	0.54%
2021/10/06	0	0.00	2	25.75	25.55	-2	7,528	-0.03%
2021/10/05	1	24.15	0	0.00	25.00	1	7,713	0.01%
2021/10/04	3	25.72	1	24.80	24.80	2	7,782	0.03%
2021/10/01	4	27.25	8	26.76	26.15	-4	7,827	-0.05%
2021/09/30	4	26.89	2	26.75	26.75	2	7,689	0.03%
2021/09/29	1	26.50	3	26.50	26.55	-2	7,694	-0.03%
2021/09/22	2	25.15	0	0.00	25.15	2	10,530	0.02%
2021/09/15	0	0.00	1	26.60	26.60	-1	11,345	-0.01%
2021/09/14	1	25.80	0	0.00	25.80	1	11,464	0.01%
2021/09/13	0	0.00	1	26.20	26.20	-1	11,873	-0.01%
2021/09/10	0	0.00	1	25.80	25.60	-1	12,116	-0.01%
2021/09/08	2	24.85	0	0.00	24.80	2	12,510	0.02%
2021/09/06	1	25.75	1	26.20	25.50	0	13,110	0.00%
2021/09/03	0	0.00	1	26.05	26.05	-1	13,308	-0.01%
2021/08/31	1	26.20	0.2	26.55	26.55	0.8	13,779	0.01%
2021/08/30	1	26.15	1	26.50	26.05	0	14,013	0.00%
2021/08/25	0	0.00	1	25.75	25.70	-1	14,827	-0.01%
2021/08/24	0	0.00	1	25.35	25.35	-1	15,153	-0.01%
2021/08/23	0	0.00	1	25.05	25.15	-1	15,967	-0.01%
2021/08/18	2	23.60	2	24.98	25.05	0	18,007	0.00%
2021/08/17	1	24.35	0	0.00	24.20	1	18,263	0.01%
2021/08/16	1	24.80	2	25.05	24.75	-1	18,509	-0.01%
2021/08/11	7	26.98	0	0.00	26.65	7	20,136	0.03%
2021/08/10	1	27.50	0	0.00	27.45	1	20,604	0.00%
2021/08/06	1	28.05	0	0.00	28.05	1	21,907	0.00%
2021/08/05	1	28.40	0	0.00	28.15	1	22,721	0.00%
2021/08/04	0	0.00	0.2	28.80	28.70	-0.2	23,284	0.00%
2021/08/03	2	29.08	6	28.97	29.20	-4	24,071	-0.02%
2021/08/02	0	0.00	5	27.80	27.90	-5	24,733	-0.02%
2021/07/29	5	27.55	0	0.00	27.55	5	28,156	0.02%
2021/07/28	2	27.05	0	0.00	27.00	2	29,707	0.01%
2021/07/27	0	0.00	1	28.10	27.75	-1	30,748	0.00%
2021/07/26	1	27.65	0	0.00	27.70	1	31,611	0.00%
2021/07/23	0	0.00	0	27.60	27.70	0	33,122	0.00%
2021/07/22	0	0.00	2	27.25	27.05	-2	34,888	-0.01%
2021/07/21	1	27.60	13	27.25	27.25	-12	36,962	-0.03%
2021/07/20	1	28.50	0	0.00	28.10	1	38,096	0.00%
2021/07/19	10	29.28	1	29.10	28.95	9	39,502	0.02%
2021/07/16	4	28.85	1	29.20	28.90	3	41,385	0.01%
2021/07/15	5	28.64	21	28.23	28.95	-16	41,753	-0.04%
2021/07/14	8	27.82	4	27.69	27.80	4	42,839	0.01%
2021/07/13	2	28.68	1	28.75	28.30	1	43,760	0.00%
2021/07/12	7	29.89	5	29.15	29.15	2	44,544	0.00%
2021/07/08	0	0.00	2	29.25	29.30	-2	44,900	0.00%
2021/07/07	1	28.40	2.5	28.66	28.40	-1.5	45,354	0.00%
2021/07/06	8	29.21	0	0.00	29.10	8	46,245	0.02%
2021/07/05	2	29.53	1	29.80	29.55	1	46,413	0.00%
2021/07/02	1	29.80	4	30.23	29.65	-3	46,846	-0.01%
2021/07/01	3	29.67	2	30.15	29.50	1	47,282	0.00%
2021/06/30	43	31.08	36	30.41	30.50	7	46,959	0.01%
2021/06/29	21	31.11	16.1	30.59	31.30	4.9	46,253	0.01%
2021/06/28	15	29.55	19	29.71	29.90	-4	44,851	-0.01%
2021/06/25	0	0.00	8	28.95	28.20	-8	44,130	-0.02%
2021/06/24	8	28.44	1	28.20	28.45	7	44,060	0.02%
2021/06/22	2	28.00	1	27.60	27.70	1	43,618	0.00%
2021/06/21	2	26.33	3	26.40	26.75	-1	43,200	0.00%
2021/06/18	2	27.83	0	0.00	27.55	2	42,998	0.00%
2021/06/17	0	0.00	3	28.28	28.45	-3	42,814	-0.01%
2021/06/16	16	29.37	1	29.10	28.35	15	42,749	0.04%
2021/06/15	2	29.05	2	29.20	29.20	0	42,399	0.00%
2021/06/11	0	0.00	1	29.30	28.40	-1	42,182	0.00%
2021/06/09	1	28.80	1.3	28.35	28.50	-0.3	41,841	0.00%
2021/06/07	2	28.70	3	29.07	29.00	-1	41,699	0.00%
2021/06/04	3	28.87	0	0.00	28.70	3	41,580	0.01%
2021/06/03	2	29.83	2	29.63	29.65	0	41,396	0.00%
2021/06/01	2	29.30	12	29.03	29.15	-10	40,922	-0.02%
2021/05/31	1	29.75	6	29.73	29.30	-5	40,676	-0.01%
2021/05/28	6	28.67	7	28.54	28.25	-1	40,142	0.00%
2021/05/27	6	27.08	14	27.11	26.90	-8	39,266	-0.02%
2021/05/26	4	26.50	23.6	26.31	26.80	-19.6	38,735	-0.05%
2021/05/25	14	25.55	2	25.35	25.80	12	38,339	0.03%
2021/05/24	2	25.53	1	25.60	25.65	1	38,199	0.00%
2021/05/21	22	25.22	11	25.34	25.30	11	38,032	0.03%
2021/05/20	11	25.15	15	24.50	24.55	-4	37,934	-0.01%
2021/05/19	3	25.80	199	25.41	25.90	-196	37,474	-0.52%	大賣/鉅額交易
2021/05/18	790	24.30	603	24.30	24.30	187	36,681	0.51%	大買/大賣/鉅額交易
2021/05/17	0.9	22.10	29	22.34	22.10	-28.1	36,245	-0.08%
2021/05/14	3	24.90	7	26.17	24.55	-4	35,672	-0.01%
2021/05/13	30	25.48	5	26.00	25.35	25	34,903	0.07%
2021/05/12	21	28.45	11	29.10	28.15	10	34,109	0.03%
2021/05/11	18	31.84	1	31.55	31.25	17	33,480	0.05%
2021/05/10	6	34.32	22	34.93	34.70	-16	32,591	-0.05%
2021/05/07	7	33.57	2	33.30	33.40	5	31,538	0.02%
2021/05/06	59.1	34.89	65	34.62	34.10	-5.9	30,530	-0.02%
2021/05/05	304	33.87	306	33.70	34.10	-2	28,108	-0.01%	大買/大賣/
2021/05/04	3	30.15	15.2	31.44	31.00	-12.2	26,584	-0.05%
2021/05/03	3	34.38	2	35.20	33.00	1	25,599	0.00%
2021/04/29	12	34.92	523	35.92	34.50	-511	25,240	-2.02%	大賣/鉅額交易
2021/04/28	835.2	35.41	314.4	35.27	35.30	520.8	23,841	2.18%	大買/大賣/鉅額交易
2021/04/27	13.2	31.41	314.1	31.23	32.45	-300.9	22,174	-1.36%	大賣/鉅額交易
2021/04/26	305.2	29.54	18	28.98	29.65	287.2	20,154	1.42%	大買/鉅額交易
2021/04/23	4.3	26.96	2	27.95	27.00	2.3	19,023	0.01%
2021/04/22	419	27.35	419	27.29	27.10	0	17,660	0.00%	大買/大賣/
2021/04/21	5	24.94	32	24.93	24.90	-27	15,604	-0.17%
2021/04/20	19	24.84	2.1	25.00	25.00	17	15,167	0.11%
2021/04/19	3	24.00	6	24.43	24.95	-3	14,057	-0.02%
2021/04/16	0	0.00	3	22.18	22.70	-3	13,045	-0.02%
2021/04/15	7	21.00	8	21.01	21.15	-1	12,194	-0.01%
2021/04/14	10.1	20.65	1	21.25	20.70	9.1	12,258	0.07%
2021/04/13	27	21.83	0	0.00	21.60	27	11,966	0.23%
2021/04/12	262	22.56	268	22.00	22.20	-6	11,508	-0.05%	大買/大賣/
2021/04/09	5	20.67	1	20.85	20.55	4	10,573	0.04%
2021/04/08	1	21.25	2	21.35	21.10	-1	10,310	-0.01%
2021/04/07	7	20.64	5	20.62	21.00	2	9,823	0.02%
2021/03/30	1	19.80	1	19.75	19.75	0	9,716	0.00%
2021/03/29	2	19.95	0	0.00	19.90	2	9,995	0.02%
2021/03/26	1	19.60	0	0.00	19.60	1	10,000	0.01%
2021/03/22	1	19.45	0	0.00	19.75	1	10,461	0.01%
2021/03/17	1	19.50	0	0.00	19.45	1	10,864	0.01%
2021/03/16	0	0.00	2	19.70	19.65	-2	11,078	-0.02%
2021/03/10	5	19.10	1	19.80	19.50	4	11,945	0.03%
2021/03/03	5	20.25	1	20.50	20.20	4	13,743	0.03%
2021/02/24	0	0.00	1	20.30	20.00	-1	14,252	-0.01%
2021/02/22	0	0.00	2	20.10	20.10	-2	14,303	-0.01%
2021/02/19	0	0.00	1	19.60	19.65	-1	14,180	-0.01%
2021/02/18	0	0.00	2	19.58	19.60	-2	14,283	-0.01%
2021/02/17	0	0.00	2	19.10	19.25	-2	14,352	-0.01%
2021/02/04	8	18.70	8	18.70	18.60	0	14,728	0.00%
2021/02/03	1	18.20	13	18.69	18.10	-12	14,892	-0.08%
2021/02/02	0	0.00	1	18.15	18.30	-1	15,281	-0.01%
2021/02/01	1	17.70	0	0.00	18.00	1	15,529	0.01%
2021/01/29	11	18.38	0	0.00	18.00	11	15,765	0.07%
2021/01/28	1	18.20	0	0.00	18.15	1	16,275	0.01%
2021/01/27	1	18.60	2	18.58	18.60	-1	16,530	-0.01%
2021/01/26	1	18.85	0	0.00	18.80	1	16,971	0.01%
2021/01/25	1	19.30	0	0.00	19.25	1	17,313	0.01%
2021/01/22	5	18.65	29	19.23	19.20	-24	17,522	-0.14%
2021/01/20	5	17.70	2	17.50	17.35	3	17,754	0.02%
2021/01/19	13	18.64	3	18.68	18.35	10	18,033	0.06%
2021/01/18	2	17.35	2	17.80	18.00	0	18,167	0.00%
2021/01/15	3	18.12	0	0.00	17.85	3	18,560	0.02%
2021/01/13	0	0.00	2	18.78	18.70	-2	18,975	-0.01%
2021/01/11	2	19.10	0	0.00	19.10	2	19,920	0.01%
2021/01/07	4	19.50	6	19.38	19.45	-2	22,688	-0.01%
2021/01/06	1	18.75	17	19.07	18.70	-16	24,370	-0.07%
2021/01/05	1	19.65	0	0.00	19.45	1	25,785	0.00%
2021/01/04	6	19.96	1	19.80	19.70	5	27,448	0.02%
2020/12/31	0	0.00	2	20.35	20.10	-2	28,462	-0.01%
2020/12/30	1	20.25	10	20.25	20.30	-9	28,741	-0.03%
2020/12/29	12	20.73	13	20.93	20.45	-1	29,676	0.00%
2020/12/28	0	0.00	10	20.20	20.15	-10	29,606	-0.03%
2020/12/25	10	20.10	1	20.00	20.20	9	29,736	0.03%
2020/12/24	1	20.35	0	0.00	20.05	1	30,004	0.00%
2020/12/23	11	20.19	11	20.30	20.20	0	30,378	0.00%
2020/12/22	2	20.08	12	20.20	19.60	-10	30,648	-0.03%
2020/12/21	2	20.03	1	20.40	20.35	1	30,718	0.00%
2020/12/18	0	0.00	10	19.80	19.80	-10	30,755	-0.03%
2020/12/17	0	0.00	2	20.00	19.75	-2	30,826	-0.01%
2020/12/16	24	20.16	12	20.20	19.95	12	30,903	0.04%
2020/12/15	1	19.70	5	20.01	19.70	-4	31,315	-0.01%
2020/12/14	2	19.75	4	19.75	20.30	-2	31,321	-0.01%
2020/12/11	9	20.25	0	0.00	20.05	9	31,531	0.03%
2020/12/10	2	20.53	7	20.99	20.50	-5	32,173	-0.02%
2020/12/09	11	20.69	5	20.55	20.55	6	32,638	0.02%
2020/12/07	1	20.70	13	20.95	20.85	-12	34,691	-0.03%
2020/12/04	0	0.00	2	20.70	20.65	-2	35,454	-0.01%
2020/12/03	1	20.65	20	20.93	20.60	-19	36,695	-0.05%
2020/12/02	5	20.65	0	0.00	20.60	5	37,887	0.01%
2020/12/01	3	20.90	7	21.06	20.85	-4	38,339	-0.01%
2020/11/30	19	21.37	22	21.35	21.35	-3	38,761	-0.01%
2020/11/27	24	20.68	10	20.98	20.80	14	38,628	0.04%
2020/11/26	7	20.05	0	0.00	19.85	7	38,010	0.02%
2020/11/25	27	19.99	13	20.07	19.90	14	38,502	0.04%
2020/11/24	13	19.40	14	19.46	19.45	-1	38,115	0.00%
2020/11/23	0	0.00	2	19.17	19.15	-2	38,060	-0.01%
2020/11/20	0	0.00	2	19.00	19.00	-2	38,056	-0.01%
2020/11/19	14	19.05	14	19.20	19.20	0	38,234	0.00%
2020/11/18	1	18.85	0	0.00	18.85	1	38,335	0.00%
2020/11/16	3	19.17	5	18.96	18.85	-2	38,716	-0.01%
2020/11/13	3	19.05	2	19.25	19.35	1	39,033	0.00%
2020/11/12	5	18.80	7	18.81	18.70	-2	39,568	-0.01%
2020/11/11	4	19.11	5	19.25	19.20	-1	39,631	0.00%
2020/11/10	12	19.52	0	0.00	19.20	12	39,666	0.03%
2020/11/09	0	0.00	20	20.10	20.10	-20	39,412	-0.05%
2020/11/06	27	20.09	1	20.50	20.15	26	39,594	0.07%
2020/11/05	4	20.74	2	20.73	20.45	2	40,590	0.00%
2020/11/04	9	20.53	8	20.23	20.05	1	40,637	0.00%
2020/11/03	0	0.00	8	20.76	20.45	-8	41,046	-0.02%
2020/11/02	6	19.83	0	0.00	19.95	6	40,889	0.01%
2020/10/30	1	20.40	3	20.20	20.10	-2	40,665	0.00%
2020/10/29	17	20.54	1	20.60	20.60	16	41,076	0.04%
2020/10/28	13	21.18	4	20.81	20.60	9	41,354	0.02%
2020/10/27	11	20.79	1	20.95	20.45	10	40,705	0.02%
2020/10/26	2	20.63	7	20.63	20.60	-5	40,295	-0.01%
2020/10/23	2	20.80	4	20.98	20.85	-2	40,027	0.00%
2020/10/21	1	20.60	12	20.57	20.55	-11	39,134	-0.03%
2020/10/20	1	20.70	1	21.10	20.85	0	38,902	0.00%
2020/10/19	22	20.73	26	21.05	21.10	-4	38,609	-0.01%
2020/10/16	19	21.09	11	20.69	20.60	8	37,892	0.02%
2020/10/15	84	21.33	77	21.49	21.85	7	37,047	0.02%
2020/10/14	10	21.46	7	21.35	21.00	3	34,946	0.01%
2020/10/13	5	20.03	7	20.28	20.00	-2	32,964	-0.01%
2020/10/12	2	19.93	7	19.81	20.45	-5	31,353	-0.02%
2020/10/08	3	18.93	13	18.70	18.60	-10	29,686	-0.03%
2020/10/07	2	18.05	0	0.00	17.85	2	28,511	0.01%
2020/10/06	16	18.12	12	18.00	17.80	4	28,220	0.01%
2020/10/05	0	0.00	2	17.35	17.55	-2	27,286	-0.01%
2020/09/30	22	17.06	18	17.08	17.10	4	27,209	0.01%
2020/09/29	2	17.45	3	17.08	16.80	-1	27,101	0.00%
2020/09/28	5	17.07	3	17.12	17.00	2	26,757	0.01%
2020/09/25	3	16.40	31	16.07	16.10	-28	26,283	-0.11%
2020/09/24	16	16.91	0	0.00	16.75	16	25,687	0.06%
2020/09/21	1	16.80	1	16.85	16.85	0	25,138	0.00%
2020/09/18	0	0.00	2	17.33	17.00	-2	24,931	-0.01%
2020/09/17	3	16.90	2	17.20	17.00	1	24,366	0.00%
2020/09/16	5	16.83	8	17.06	17.05	-3	24,148	-0.01%
2020/09/15	3	17.30	12	17.37	17.00	-9	23,753	-0.04%
2020/09/14	11	16.89	1,006	16.72	16.60	-995	22,933	-4.34%	大賣/鉅額交易
2020/09/11	1,021	18.36	24	17.49	17.45	997	22,205	4.49%	大買/鉅額交易
2020/09/10	2	16.83	5	16.90	17.05	-3	20,392	-0.01%
2020/09/09	36	16.64	21	16.88	16.80	15	19,644	0.08%
2020/09/08	35	16.71	223	16.61	16.05	-188	18,507	-1.02%	大賣/鉅額交易
2020/09/07	416	16.87	229	16.87	16.90	187	17,118	1.09%	大買/大賣/鉅額交易
2020/09/04	1	15.50	4	15.70	15.40	-3	15,736	-0.02%
2020/09/03	15	15.22	19	15.39	15.55	-4	15,095	-0.03%
2020/09/02	3	14.95	20	14.67	15.15	-17	14,301	-0.12%
2020/09/01	5	14.67	15	14.65	14.65	-10	13,840	-0.07%
2020/08/31	20	15.15	33	14.92	14.95	-13	13,480	-0.10%
2020/08/26	3	14.60	2	14.65	14.60	1	12,399	0.01%
2020/08/25	0	0.00	6	14.74	14.60	-6	12,238	-0.05%
2020/08/24	0	0.00	11	14.50	14.55	-11	11,913	-0.09%
2020/08/21	7	14.23	26	14.46	14.40	-19	11,655	-0.16%
2020/08/20	5	13.80	0	0.00	13.90	5	11,333	0.04%
2020/08/19	308	15.18	1,502	14.28	14.35	-1,194	10,965	-10.89%	大買/大賣/鉅額交易
2020/08/18	1,219	15.09	7	14.96	14.85	1,212	10,457	11.59%	大買/鉅額交易
2020/08/17	4	14.60	6	14.42	14.40	-2	9,697	-0.02%
2020/08/14	12	13.98	3	13.93	13.90	9	9,298	0.10%
2020/08/13	1	13.90	4	13.91	13.70	-3	9,005	-0.03%
2020/08/12	17	14.21	16	14.09	14.10	1	8,795	0.01%
2020/08/11	88	14.77	645	14.97	14.20	-557	8,377	-6.65%	大賣/鉅額交易
2020/08/10	829	14.96	246	15.03	15.05	583	7,094	8.22%	大買/大賣/鉅額交易
2020/08/07	33	13.69	5	13.69	13.70	28	6,479	0.43%
2020/08/06	6	12.67	4	13.05	13.10	2	5,856	0.03%
2020/08/05	8	12.78	9	12.79	12.90	-1	5,551	-0.02%
2020/08/04	43	12.74	4	12.95	12.85	39	5,409	0.72%
2020/08/03	217	12.28	232	12.29	12.30	-15	4,639	-0.32%	大買/大賣/
2020/07/24	0	0.00	3	10.95	10.95	-3	4,486	-0.07%
2020/07/23	2	11.10	0	0.00	11.10	2	4,455	0.04%
2020/07/22	2	11.30	2	11.30	11.15	0	4,464	0.00%
2020/07/20	2	10.90	0	0.00	10.95	2	4,380	0.05%
2020/07/16	0	0.00	3	11.17	11.15	-3	4,364	-0.07%
2020/07/15	1	11.55	0	0.00	11.25	1	4,316	0.02%
2020/07/13	0	0.00	1	11.30	11.25	-1	4,121	-0.02%
2020/07/10	2	11.20	0	0.00	11.20	2	4,071	0.05%
2020/07/09	10	11.45	12	11.48	11.70	-2	3,952	-0.05%
2020/07/02	1	11.00	0	0.00	10.85	1	3,486	0.03%
2020/07/01	3	10.80	0	0.00	10.90	3	3,448	0.09%
2020/06/30	15	10.88	15	10.95	10.85	0	3,416	0.00%
2020/06/17	1	10.80	4	10.83	10.65	-3	3,227	-0.09%
2020/06/16	3	10.35	0	0.00	10.40	3	3,116	0.10%
2020/06/15	0	10.25	0	0.00	10.25	0	3,177	0.00%
2020/05/27	3	10.65	0	0.00	10.60	3	3,257	0.09%
2020/05/13	0	0.00	5	10.82	10.95	-5	3,060	-0.16%
2020/05/11	0	10.90	0	0.00	10.95	0	2,978	0.00%
2020/05/06	4	11.03	0	0.00	10.60	4	2,909	0.14%
2020/04/23	0	0.00	2	9.24	9.21	-2	2,570	-0.08%
2020/04/21	2	8.95	0	0.00	8.96	2	2,707	0.07%
2020/04/14	0	0.00	0.4	9.29	9.31	-0.4	2,908	-0.01%
2020/04/01	0	0.00	2	8.30	8.38	-2	3,094	-0.06%
2020/03/20	0	0.00	1	7.25	7.51	-1	3,451	-0.03%
2020/03/19	1	7.00	0	0.00	6.97	1	3,423	0.03%
2020/03/16	2	8.23	0	0.00	8.12	2	3,266	0.06%
2020/03/12	0	0.00	11	9.00	9.00	-11	3,163	-0.35%
2020/03/11	1	9.77	0	0.00	9.62	1	3,108	0.03%
2020/02/27	1	10.20	0	0.00	10.15	1	2,932	0.03%
2020/02/07	2	10.90	0	0.00	10.85	2	2,894	0.07%
2020/02/03	4	10.78	0	0.00	10.90	4	2,993	0.13%
2020/01/20	0	0.00	10	12.00	11.95	-10	2,828	-0.35%
2020/01/17	0	0.00	12	12.10	12.00	-12	2,792	-0.43%
2020/01/15	20	11.83	0	0.00	11.80	20	2,651	0.75%
2020/01/13	3	12.10	3	11.70	11.85	0	2,536	0.00%
2020/01/08	2	11.20	0	0.00	11.15	2	2,413	0.08%
2019/12/30	0	0.00	2	11.50	11.40	-2	2,244	-0.09%
2019/12/25	0	0.00	1	11.05	11.05	-1	2,092	-0.05%
2019/12/24	0	0.00	2	11.25	11.15	-2	2,058	-0.10%
2019/12/23	1	10.90	14.4	10.95	11.10	-13.4	1,822	-0.74%
2019/12/19	0	0.00	1	10.65	10.60	-1	1,671	-0.06%
2019/12/13	0	0.00	0.1	10.50	10.50	-0.1	1,768	-0.01%
2019/11/27	0	0.00	1	10.65	10.70	-1	1,844	-0.05%
2019/11/22	2	10.75	0	0.00	10.70	2	1,809	0.11%
2019/11/06	0	0.00	0.6	10.65	10.65	-0.6	1,746	-0.03%
2019/10/25	0.6	10.60	0	0.00	10.60	0.6	1,601	0.04%
2019/10/08	2	10.70	0	0.00	10.50	2	1,881	0.11%
2019/10/01	0	0.00	1	10.65	10.70	-1	1,908	-0.05%
2019/09/18	1	11.00	0	0.00	10.95	1	1,891	0.05%
2019/09/03	10	10.45	10	10.40	10.45	0	1,823	0.00%
2019/08/13	0	0.00	10	10.10	10.05	-10	2,434	-0.41%
2019/07/19	0	0.00	3	11.30	11.35	-3	2,399	-0.13%
2019/07/03	3	10.95	0	0.00	10.90	3	2,411	0.12%
2019/07/01	0	0.00	3	10.90	10.90	-3	2,405	-0.12%
2019/06/28	3	10.95	0	0.00	10.90	3	2,399	0.13%
2019/06/13	2	11.15	0	0.00	11.20	2	2,799	0.07%
2019/06/06	0	0.00	5	11.40	11.35	-5	2,861	-0.17%
2019/06/05	3	11.50	0	0.00	11.50	3	2,834	0.11%
2019/06/04	20	11.58	20	11.45	11.40	0	2,734	0.00%
2019/05/28	10	11.40	0	0.00	11.30	10	2,545	0.39%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/21	1	11.30	17	11.25	11.20	-16	2,449	-0.65%
2019/05/20	5	10.95	0	0.00	11.10	5	2,402	0.21%
2019/05/10	0	0.00	2	10.85	10.75	-2	2,876	-0.07%
2019/05/09	2	11.00	0	0.00	10.90	2	2,885	0.07%
2019/05/07	0	0.00	2	11.10	11.10	-2	2,868	-0.07%
2019/05/06	0	0.00	5	11.10	11.10	-5	2,869	-0.17%
2019/05/03	2	11.30	2	11.10	11.20	0	2,934	0.00%
2019/04/26	2	10.90	0	0.00	10.95	2	2,835	0.07%
2019/04/24	0	0.00	2	11.10	10.95	-2	2,826	-0.07%
2019/04/23	0	0.00	5	11.05	11.05	-5	2,772	-0.18%
2019/04/16	0	10.55	30	10.60	10.55	-30	2,683	-1.12%
2019/04/15	10	10.58	0	0.00	10.55	10	2,695	0.37%
2019/04/12	2	10.90	0	0.00	10.70	2	2,721	0.07%
2019/04/03	5	11.15	0	0.00	11.20	5	2,670	0.19%
2019/03/25	2	11.10	0	0.00	11.10	2	2,915	0.07%
2019/03/21	10	11.60	5	11.50	11.55	5	2,866	0.17%
2019/03/19	0	0.00	2	11.60	11.60	-2	2,792	-0.07%
2019/03/14	7	11.11	0	0.00	11.10	7	2,618	0.27%
2019/03/08	0	0.00	2	11.15	11.05	-2	2,648	-0.08%
2019/03/07	0	0.00	3	11.00	11.00	-3	2,658	-0.11%
2019/03/06	2	11.00	0	0.00	11.00	2	2,722	0.07%
2019/02/15	0	0.00	2	11.55	10.95	-2	2,854	-0.07%
2019/02/14	5	11.05	0	0.00	11.25	5	2,748	0.18%
2019/02/12	0	0.00	15	10.96	11.25	-15	2,610	-0.57%
2019/01/30	2	10.15	0	0.00	10.15	2	2,352	0.09%
2019/01/28	33	10.29	0	0.00	10.15	33	2,373	1.39%
2019/01/24	8	10.23	2	10.25	10.20	6	2,450	0.24%
2019/01/21	0	0.00	5	9.86	9.86	-5	2,468	-0.20%
2019/01/14	3	10.00	0	0.00	9.98	3	2,623	0.11%
2019/01/11	2	10.00	0	0.00	10.10	2	2,654	0.08%
2019/01/09	5	10.00	2	10.05	10.15	3	2,668	0.11%
2019/01/08	5	9.91	0	0.00	9.93	5	2,668	0.19%
2019/01/03	2	9.91	0	0.00	9.91	2	2,791	0.07%
2019/01/02	0	0.00	0.3	10.00	10.05	-0.3	2,798	-0.01%
2018/12/22	0	0.00	3	10.80	10.70	-3	3,335	-0.09%
2018/12/20	3	9.96	0	0.00	9.94	3	3,275	0.09%
2018/11/30	0	0.00	2	10.85	10.80	-2	4,168	-0.05%
2018/11/29	0	0.00	2	11.15	11.00	-2	4,141	-0.05%
2018/11/27	3	10.90	0	0.00	10.95	3	4,045	0.07%
2018/11/26	2	10.75	0	0.00	10.80	2	4,035	0.05%
2018/11/23	0	0.00	3	11.18	11.00	-3	4,004	-0.07%
2018/11/15	9	11.26	3	11.20	11.25	6	4,127	0.15%
2018/11/14	0	0.00	5	11.49	11.45	-5	4,121	-0.12%
2018/11/09	2	11.15	0	0.00	11.15	2	4,114	0.05%
2018/11/06	0	0.00	2	11.40	11.25	-2	4,254	-0.05%
2018/11/01	3	11.00	0	0.00	11.05	3	4,378	0.07%
2018/10/26	0	0.00	1	10.40	10.45	-1	4,278	-0.02%
2018/10/25	2	10.90	0	0.00	10.80	2	4,239	0.05%
2018/10/23	1	11.55	0	0.00	11.50	1	4,219	0.02%
2018/10/11	1	11.75	0	0.00	11.45	1	4,484	0.02%
2018/10/09	1	12.65	0	0.00	12.60	1	4,515	0.02%
2018/10/05	7	12.73	0	0.00	12.70	7	4,527	0.15%
2018/10/04	1	13.25	0	0.00	13.30	1	4,519	0.02%
2018/10/03	2	13.55	3	13.63	13.35	-1	4,496	-0.02%
2018/10/02	0	0.00	4	13.15	13.15	-4	4,252	-0.09%
2018/10/01	0	0.00	10	13.20	13.25	-10	4,246	-0.24%
2018/09/28	0	0.00	4	13.10	12.95	-4	4,241	-0.09%
2018/09/27	0	0.00	10	13.00	12.90	-10	4,202	-0.24%
2018/09/26	1	13.40	0.9	13.10	13.15	0.1	4,190	0.00%
2018/09/25	1	13.10	2	13.13	13.15	-1	4,146	-0.02%
2018/09/19	0	0.00	3	12.75	12.65	-3	3,943	-0.08%
2018/09/18	0	0.00	1	12.55	12.40	-1	3,965	-0.03%
2018/09/14	11	11.90	0	0.00	12.05	11	3,935	0.28%
2018/09/13	2	11.90	0	0.00	11.90	2	3,960	0.05%
2018/09/11	1	11.40	0	0.00	11.45	1	3,978	0.03%
2018/09/10	6	11.47	0	0.00	11.10	6	4,209	0.14%
2018/09/03	0	0.00	2	12.25	12.20	-2	5,479	-0.04%
2018/08/24	1	12.50	0	0.00	12.35	1	6,373	0.02%
2018/08/23	2	12.70	0	0.00	12.70	2	6,664	0.03%
2018/08/16	3	12.25	0	0.00	12.25	3	7,527	0.04%
2018/08/10	1	13.20	0	0.00	13.10	1	7,667	0.01%
2018/08/08	0	0.00	1	13.95	13.75	-1	7,762	-0.01%
2018/08/06	2	13.70	0	0.00	13.75	2	8,237	0.02%
2018/07/24	0	0.00	1	13.50	13.45	-1	10,561	-0.01%
2018/07/20	1	13.30	5	13.50	13.25	-4	11,292	-0.04%
2018/07/18	1	14.00	1	14.20	13.85	0	11,902	0.00%
2018/07/09	0	0.00	1	12.50	12.80	-1	15,078	-0.01%
2018/07/06	3	12.27	2	12.55	12.50	1	15,444	0.01%
2018/07/03	0	0.00	6	13.10	13.00	-6	19,033	-0.03%
2018/06/26	2	13.60	0	0.00	13.60	2	23,205	0.01%
2018/06/25	1	14.10	0	0.00	14.05	1	23,961	0.00%
2018/06/22	5	14.20	0	0.00	14.15	5	24,878	0.02%
2018/06/21	0	0.00	12	14.40	14.40	-12	24,899	-0.05%
2018/06/19	0	0.00	2	14.70	14.55	-2	24,906	-0.01%
2018/06/14	3	14.57	0	0.00	14.45	3	24,848	0.01%
2018/06/13	13	15.00	2	14.78	14.70	11	24,440	0.05%
2018/06/11	0	0.00	1	14.25	14.20	-1	23,741	0.00%
2018/06/08	1	14.25	0	0.00	14.25	1	23,712	0.00%
2018/06/07	0	0.00	5	14.60	14.35	-5	23,684	-0.02%
2018/06/05	2	14.73	0	0.00	14.55	2	23,579	0.01%
2018/06/04	0	0.00	8	15.11	14.90	-8	23,514	-0.03%
2018/06/01	2	14.45	0	0.00	14.80	2	23,306	0.01%
2018/05/30	9	14.96	6	14.94	14.90	3	23,023	0.01%
2018/05/29	0	0.00	1	14.10	14.10	-1	22,535	0.00%
2018/05/24	0	0.00	5	14.00	14.20	-5	22,970	-0.02%
2018/05/17	5	14.45	0	0.00	14.25	5	23,107	0.02%
2018/05/16	1	14.55	1	14.50	14.50	0	23,085	0.00%
2018/05/15	0	0.00	5	14.40	14.70	-5	23,051	-0.02%
2018/05/14	0	0.00	10	14.03	14.00	-10	22,841	-0.04%
2018/05/11	5	14.35	5	14.25	14.20	0	22,794	0.00%
2018/05/09	1	13.85	0	0.00	14.55	1	22,549	0.00%
2018/05/08	1	13.85	0	0.00	13.80	1	22,331	0.00%
2018/05/04	2	14.20	5	14.44	14.40	-3	22,270	-0.01%
2018/05/03	2	14.35	7	14.41	14.10	-5	22,104	-0.02%
2018/05/02	15	14.98	19	15.09	14.80	-4	22,036	-0.02%
2018/04/30	31	15.65	3	15.60	15.80	28	21,551	0.13%
2018/04/27	9	14.65	10	14.48	14.95	-1	21,151	0.00%
2018/04/26	1	14.70	0	0.00	14.75	1	21,133	0.00%
2018/04/25	1	15.20	1	15.35	15.70	0	20,731	0.00%
2018/04/24	2	15.70	0	0.00	15.15	2	20,593	0.01%
2018/04/23	11	16.29	6	16.48	16.10	5	20,318	0.02%
2018/04/20	4	16.79	3	16.73	16.40	1	20,316	0.00%
2018/04/19	0	0.00	1	16.75	16.45	-1	20,016	0.00%
2018/04/18	8	16.17	2	16.50	16.10	6	20,022	0.03%
2018/04/17	10	16.25	21	16.38	16.00	-11	21,850	-0.05%
2018/04/16	21	15.91	35	16.12	16.10	-14	22,218	-0.06%
2018/04/13	30	15.95	17	15.90	15.90	13	22,585	0.06%
2018/04/12	3	16.15	2	15.95	15.95	1	22,255	0.00%
2018/04/11	1	16.40	33	16.44	16.65	-32	21,929	-0.15%
2018/04/10	34	16.21	29	16.27	16.15	5	21,196	0.02%
2018/04/09	30	17.83	6	17.60	17.90	24	19,983	0.12%
2018/04/03	8	16.96	305	15.80	16.70	-297	18,537	-1.60%	大賣/鉅額交易
2018/04/02	32	15.94	3	15.73	15.55	29	17,694	0.16%
2018/03/31	3	15.32	5	15.35	15.10	-2	17,151	-0.01%
2018/03/30	8	15.79	6	15.95	15.25	2	16,948	0.01%
2018/03/29	3	14.92	37	14.86	15.00	-34	15,991	-0.21%
2018/03/28	5	14.65	17	14.50	14.10	-12	15,053	-0.08%
2018/03/27	5	13.81	15	13.92	14.10	-10	14,266	-0.07%
2018/03/22	4	13.30	0	0.00	13.05	4	14,101	0.03%
2018/03/21	4	13.49	2	13.65	13.45	2	14,098	0.01%
2018/03/19	0	12.95	0	0.00	12.90	0	14,160	0.00%
2018/03/08	5	13.20	0	0.00	13.20	5	17,110	0.03%
2018/03/07	6	13.10	0	0.00	13.05	6	17,678	0.03%
2018/03/05	12	13.95	0	0.00	13.55	12	19,631	0.06%
2018/03/02	2	13.80	0	0.00	13.90	2	20,530	0.01%
2018/02/27	2	13.90	13	13.99	14.00	-11	21,425	-0.05%
2018/02/26	2	13.65	0	0.00	13.55	2	21,188	0.01%
2018/02/23	0	0.00	6	13.72	13.70	-6	21,268	-0.03%
2018/02/21	0	0.00	8	13.10	13.00	-8	21,854	-0.04%
2018/02/09	9	11.33	5	12.33	12.40	4	22,394	0.02%
2018/02/06	36	12.55	10	11.75	11.80	26	22,465	0.12%
2018/02/05	19	12.83	0	0.00	13.05	19	22,689	0.08%
2018/02/01	0	0.00	2	13.60	13.45	-2	23,966	-0.01%
2018/01/31	7	13.26	6	13.11	13.30	1	23,942	0.00%
2018/01/29	1	13.50	0	0.00	13.50	1	23,884	0.00%
2018/01/26	4	13.69	20	13.65	13.60	-16	23,907	-0.07%
2018/01/25	3	13.95	3	14.07	13.70	0	23,955	0.00%
2018/01/23	3	13.80	0	0.00	13.75	3	23,935	0.01%
2018/01/22	3	13.80	1	13.65	13.65	2	24,033	0.01%
2018/01/19	1	14.00	0	0.00	14.15	1	24,310	0.00%
2018/01/16	1	14.05	0	0.00	14.55	1	24,889	0.00%
2018/01/15	11	14.42	11	14.56	14.20	0	24,884	0.00%
2018/01/12	13	15.12	5.3	14.98	14.85	7.7	24,415	0.03%
2018/01/11	34	15.79	22	15.51	14.80	12	23,839	0.05%
2018/01/10	11	15.00	28	14.96	15.00	-17	21,688	-0.08%
2018/01/09	9	14.28	13	14.34	14.25	-4	20,880	-0.02%
2018/01/08	2	13.80	0	0.00	13.60	2	20,377	0.01%
2018/01/05	1	13.60	11	13.60	13.55	-10	20,271	-0.05%
2018/01/04	3	13.62	0	0.00	13.65	3	20,210	0.01%
2018/01/03	0	0.00	38	13.80	13.70	-38	20,244	-0.19%