大亞 (1609)-永豐金-豐原券商分點個股進出

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
56.9
漲跌
▼0.7
漲幅
-1.22%
成交量
48,127張
產業
上市電器電纜類股
907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－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7.2	55.80	1	56.10	56.90	6.2	61,060	0.01%
2024/04/29	11	58.36	11.2	58.81	57.60	-0.2	60,379	0.00%
2024/04/26	25	60.99	20	60.77	60.00	5	59,620	0.01%
2024/04/25	25.2	60.32	29	61.30	60.90	-3.8	58,696	-0.01%
2024/04/24	69.1	60.11	44.6	60.40	60.50	24.5	57,532	0.04%
2024/04/23	28.2	58.35	44	57.62	57.60	-15.9	55,336	-0.03%
2024/04/22	109.5	62.03	52.3	61.16	57.80	57.2	53,268	0.11%	大買/
2024/04/19	118.6	63.66	88.4	64.92	64.20	30.2	51,577	0.06%	大買/
2024/04/18	53.3	63.45	107.2	63.73	64.70	-53.9	45,068	-0.12%	大賣/
2024/04/17	113.1	57.97	55.2	58.22	58.90	57.9	42,476	0.14%	大買/
2024/04/16	118.1	55.33	255	54.88	53.60	-137	40,749	-0.34%	大買/大賣/鉅額交易
2024/04/15	50.1	55.37	119.3	55.28	55.60	-69.2	36,988	-0.19%	大賣/
2024/04/12	106	47.81	113.2	50.45	50.60	-7.2	34,024	-0.02%	大買/大賣/
2024/04/11	132	46.39	163	46.81	46.00	-31	32,414	-0.10%	大買/大賣/
2024/04/10	91.3	46.89	171	46.64	46.70	-79.7	31,471	-0.25%	大賣/
2024/04/09	91	44.85	29	45.37	45.55	62	29,793	0.21%
2024/04/08	24	42.41	27	42.64	43.10	-3	28,049	-0.01%
2024/04/03	13	41.72	20	41.43	41.15	-7	27,536	-0.03%
2024/04/02	9	42.34	7	42.02	41.75	2	27,355	0.01%
2024/04/01	10.2	42.74	79.1	42.72	42.60	-68.9	27,068	-0.25%
2024/03/29	50	43.80	13	43.15	43.00	37	26,844	0.14%
2024/03/28	32.3	44.43	10	44.60	44.20	22.3	26,243	0.08%
2024/03/27	10.3	45.08	25	45.44	44.05	-14.8	25,546	-0.06%
2024/03/26	60.3	45.43	50.6	46.16	43.80	9.7	24,475	0.04%
2024/03/25	92	44.47	61.1	44.29	45.40	30.9	22,208	0.14%
2024/03/22	11	41.43	66.1	42.05	42.45	-55.1	18,720	-0.29%
2024/03/21	6	38.36	6	38.23	38.60	0	16,948	0.00%
2024/03/20	9	37.52	4	37.71	37.35	5	16,636	0.03%
2024/03/19	41	38.28	14	38.11	38.10	27	16,490	0.16%
2024/03/18	2.1	38.30	3	38.33	38.45	-1	16,303	-0.01%
2024/03/15	32.2	38.11	33	37.86	37.95	-0.8	16,333	0.00%
2024/03/14	14	38.16	51	38.44	37.85	-37	16,455	-0.22%
2024/03/13	48	37.05	21	36.88	36.85	27	15,554	0.17%
2024/03/12	2	37.33	7	37.11	37.20	-5	16,240	-0.03%
2024/03/11	0	0.00	12	35.90	36.30	-12	16,078	-0.07%
2024/03/08	27	36.15	2	36.43	36.05	25	16,116	0.16%
2024/03/07	32	37.12	2	36.70	36.70	30	16,013	0.19%
2024/03/06	94	38.48	217	38.26	37.50	-123	15,653	-0.79%	大賣/鉅額交易
2024/03/05	68	37.06	16	36.96	36.35	52	14,187	0.37%
2024/03/04	81	37.30	7	37.05	36.95	74	14,009	0.53%
2024/03/01	15	37.93	7	37.86	37.85	8	13,745	0.06%
2024/02/29	6	37.51	31.2	37.47	37.50	-25.2	13,258	-0.19%
2024/02/27	2	36.45	0	0.00	35.65	2	12,912	0.02%
2024/02/26	9	36.54	141	36.83	36.45	-132	12,829	-1.03%	大賣/鉅額交易
2024/02/23	32	36.76	6	36.64	36.25	26	12,302	0.21%
2024/02/22	106	36.49	0	0.00	36.40	106	12,200	0.87%	大買/鉅額交易
2024/02/21	0	0.00	11	36.48	36.15	-11	12,059	-0.09%
2024/02/20	0	0.00	20	35.90	35.90	-20	12,000	-0.17%
2024/02/19	1	36.40	0	0.00	36.30	1	11,892	0.01%
2024/02/16	33	35.81	14	35.91	35.90	19	11,753	0.16%
2024/02/02	51	35.29	0	0.00	34.80	51	11,490	0.44%
2024/01/31	0	0.00	15	34.80	34.95	-15	11,447	-0.13%
2024/01/30	0	0.00	4	35.00	34.90	-4	11,431	-0.04%
2024/01/24	4	35.53	2	35.35	35.35	2	11,461	0.02%
2024/01/23	15	35.53	4	35.64	35.40	11	11,477	0.10%
2024/01/22	2	34.95	2	35.55	35.35	0	11,439	0.00%
2024/01/19	0	0.00	1	35.35	34.80	-1	11,317	-0.01%
2024/01/18	4	34.35	0	0.00	34.80	4	11,228	0.04%
2024/01/17	6	35.00	10	34.85	34.60	-4	11,190	-0.04%
2024/01/16	34	35.61	8	35.74	35.50	26	11,067	0.23%
2024/01/15	17	35.86	45.1	36.44	36.90	-28.1	10,747	-0.26%
2024/01/12	2	34.13	1	34.15	34.15	1	9,522	0.01%
2024/01/11	2	33.75	1	33.90	34.10	1	9,592	0.01%
2024/01/10	1	33.15	2	33.30	33.25	-1	9,701	-0.01%
2024/01/05	1	34.30	0	34.45	34.30	1	9,894	0.01%
2024/01/04	3	34.72	0	0.00	34.60	3	9,942	0.03%
2024/01/03	14	34.97	4	35.00	34.70	10	10,003	0.10%
2024/01/02	3	34.90	1	34.85	35.00	2	9,946	0.02%
2023/12/29	2	35.20	2	34.63	34.50	0	9,959	0.00%
2023/12/28	8	34.81	9	35.07	35.00	-1	9,956	-0.01%
2023/12/25	1	34.00	5	33.79	33.75	-4	11,418	-0.04%
2023/12/22	1	34.00	0	0.00	33.90	1	11,866	0.01%
2023/12/19	0	0.00	1	33.50	33.45	-1	12,665	-0.01%
2023/12/18	7	34.20	2	34.20	33.90	5	12,681	0.04%
2023/12/15	3	34.72	1	34.45	34.40	2	12,693	0.02%
2023/12/14	1	34.85	13	34.65	34.55	-12	12,628	-0.10%
2023/12/13	5	34.95	6.2	34.98	34.85	-1.2	12,503	-0.01%
2023/12/12	15	36.06	10.1	36.00	35.60	4.9	12,373	0.04%
2023/12/11	18	36.41	18	36.38	35.80	0	11,967	0.00%
2023/12/08	8	35.64	22.1	35.34	35.60	-14.1	11,478	-0.12%
2023/12/07	41	35.67	39.3	35.56	35.95	1.7	11,007	0.02%
2023/12/06	1.1	34.05	2	33.80	33.95	-1	10,073	-0.01%
2023/12/05	9	33.37	0	0.00	33.45	9	10,041	0.09%
2023/12/04	4	34.50	5	34.26	33.95	-1	9,961	-0.01%
2023/11/29	1	34.10	0	0.00	34.25	1	9,996	0.01%
2023/11/27	4	34.26	4	34.25	34.00	0	10,284	0.00%
2023/11/24	4	34.18	26.2	34.20	34.20	-22.2	10,226	-0.22%
2023/11/22	5	33.57	4	33.60	33.55	1	9,990	0.01%
2023/11/21	0	0.00	2	33.80	33.70	-2	10,061	-0.02%
2023/11/17	2	33.50	0	0.00	33.25	2	10,102	0.02%
2023/11/13	0	0.00	1	32.30	32.45	-1	10,919	-0.01%
2023/11/09	0	0.00	1	32.70	32.55	-1	11,263	-0.01%
2023/11/08	1	33.30	0	0.00	32.60	1	11,569	0.01%
2023/11/03	2	32.75	5	33.00	32.80	-3	12,498	-0.02%
2023/11/02	0	0.00	1	32.55	32.50	-1	12,697	-0.01%
2023/10/31	5	32.05	0	0.00	32.00	5	13,902	0.04%
2023/10/26	0	0.00	7	32.85	32.80	-7	16,488	-0.04%
2023/10/25	10	33.75	0	0.00	33.45	10	16,712	0.06%
2023/10/23	11	32.92	0.1	32.25	33.05	10.9	17,175	0.06%
2023/10/20	1	31.95	0	0.00	32.10	1	17,530	0.01%
2023/10/19	0	0.00	4.1	32.57	32.80	-4.1	18,760	-0.02%
2023/10/18	10	33.23	0	0.00	32.90	10	19,514	0.05%
2023/10/17	9	33.87	0	0.00	33.60	9	19,983	0.05%
2023/10/16	4	34.16	1	34.30	34.25	3	20,170	0.01%
2023/10/12	8	35.53	5	35.36	35.50	3	22,483	0.01%
2023/10/11	9.5	35.50	0	0.00	35.35	9.5	22,863	0.04%
2023/10/06	13	36.55	3	36.45	36.40	10	23,403	0.04%
2023/10/05	10	37.10	0	37.25	36.90	10	23,809	0.04%
2023/10/04	5.5	37.11	0	0.00	36.85	5.5	24,245	0.02%
2023/10/03	3	38.53	6	38.53	37.75	-3	24,742	-0.01%
2023/10/02	2	38.60	3.1	38.73	38.60	-1.1	24,700	0.00%
2023/09/28	10	37.91	51.3	38.00	38.45	-41.3	24,534	-0.17%
2023/09/27	3	36.67	0	0.00	36.70	3	24,392	0.01%
2023/09/26	12	36.48	17.1	36.43	36.35	-5.1	24,300	-0.02%
2023/09/25	9.1	34.71	6	35.23	35.25	3.1	24,137	0.01%
2023/09/22	1	33.75	3	34.15	34.40	-2	24,427	-0.01%
2023/09/21	6	33.65	0	0.00	33.45	6	24,577	0.02%
2023/09/20	1	34.00	2	34.05	34.10	-1	24,714	0.00%
2023/09/19	10	34.50	1	35.00	34.10	9	25,156	0.04%
2023/09/18	1	34.70	0	0.00	34.65	1	25,310	0.00%
2023/09/15	3	34.83	1	34.80	35.10	2	25,673	0.01%
2023/09/14	0	34.85	5	34.80	34.85	-5	25,991	-0.02%
2023/09/13	6	34.46	6	34.78	34.40	0	26,462	0.00%
2023/09/12	2	34.95	1	34.95	34.80	1	27,933	0.00%
2023/09/11	4	35.33	0	0.00	35.15	4	28,871	0.01%
2023/09/08	5	36.00	0	0.00	35.95	5	29,379	0.02%
2023/09/06	0	0.00	1	36.35	36.25	-1	31,062	0.00%
2023/09/05	1	36.10	0	0.00	36.10	1	32,646	0.00%
2023/09/04	3	36.60	8	36.57	36.45	-5	35,956	-0.01%
2023/09/01	1.1	36.94	1	36.60	36.45	0.1	38,926	0.00%
2023/08/31	4	36.68	13	36.80	36.95	-9	42,430	-0.02%
2023/08/30	6	35.76	2	36.05	35.75	4	43,137	0.01%
2023/08/29	4	35.40	0	0.00	35.50	4	43,762	0.01%
2023/08/28	2	35.45	10	35.40	35.15	-8	43,860	-0.02%
2023/08/25	3	35.82	0	0.00	36.00	3	43,928	0.01%
2023/08/24	5	36.00	2	36.00	35.85	3	44,056	0.01%
2023/08/23	1	36.10	5	35.72	35.90	-4	44,190	-0.01%
2023/08/22	5	35.82	77	36.16	35.85	-72	44,503	-0.16%
2023/08/21	0	0.00	1	36.35	36.35	-1	44,699	0.00%
2023/08/18	2	36.48	7	36.46	36.00	-5	44,769	-0.01%
2023/08/17	100	35.94	30	36.14	36.15	70	44,812	0.16%
2023/08/16	3	34.90	100	34.95	35.15	-97	45,047	-0.22%
2023/08/15	30	34.67	2	34.65	34.70	28	45,745	0.06%
2023/08/14	5.1	33.60	8.4	33.88	33.60	-3.3	46,303	-0.01%
2023/08/11	5	34.70	1	35.75	34.65	4	46,414	0.01%
2023/08/10	13	35.98	92	36.05	35.70	-79	46,556	-0.17%
2023/08/09	12	36.88	0	0.00	36.85	12	46,722	0.03%
2023/08/08	3	36.62	0	0.00	36.55	3	46,782	0.01%
2023/08/07	18	36.73	3	36.97	37.00	15	47,425	0.03%
2023/08/04	17.2	37.29	42	37.03	37.35	-24.8	48,362	-0.05%
2023/08/02	165.5	39.52	38	39.82	39.25	127.5	48,205	0.26%	大買/鉅額交易
2023/08/01	2	37.50	0	0.00	37.50	2	46,944	0.00%
2023/07/31	11	37.66	0	0.00	37.65	11	48,426	0.02%
2023/07/28	7	37.96	4	38.00	38.05	3	50,109	0.01%
2023/07/27	0	0.00	1	38.40	38.55	-1	50,332	0.00%
2023/07/26	5	38.82	8	38.50	38.35	-3	50,990	-0.01%
2023/07/25	6	39.06	2	39.25	39.25	4	50,730	0.01%
2023/07/24	24	39.86	18	40.22	38.80	6	50,319	0.01%
2023/07/21	9	39.71	24.3	39.47	39.75	-15.3	49,129	-0.03%
2023/07/20	0.3	39.40	25	39.41	39.60	-24.7	48,499	-0.05%
2023/07/19	4	38.26	3	38.10	38.25	1	48,038	0.00%
2023/07/18	20	39.83	14	39.90	38.55	6	47,915	0.01%
2023/07/17	7	39.12	29.7	39.52	39.45	-22.7	47,115	-0.05%
2023/07/14	7	37.79	4	37.71	37.60	3	46,247	0.01%
2023/07/13	18.2	38.56	10	38.71	38.05	8.2	46,233	0.02%
2023/07/12	7	39.34	26	39.45	39.40	-19	45,854	-0.04%
2023/07/11	5	39.26	9	39.37	38.70	-4	46,018	-0.01%
2023/07/10	45	39.03	19	38.95	38.95	26	46,535	0.06%
2023/07/07	3	38.50	6	37.57	37.90	-3	47,187	-0.01%
2023/07/06	4	38.63	8	38.28	38.10	-4	47,423	-0.01%
2023/07/05	20	38.91	12	39.13	39.15	8	47,541	0.02%
2023/07/04	11	38.87	2	38.43	38.25	9	47,450	0.02%
2023/07/03	5	38.94	3.1	38.95	38.60	1.9	47,692	0.00%
2023/06/30	15	38.15	33	38.31	38.60	-18	47,357	-0.04%
2023/06/29	8	37.39	10	37.43	37.40	-2	47,382	0.00%
2023/06/28	13	36.89	2	36.90	36.75	11	47,669	0.02%
2023/06/27	18	37.72	9	38.72	36.95	9	47,668	0.02%
2023/06/26	3	37.48	3	38.03	38.10	0	48,044	0.00%
2023/06/21	10	38.11	0	0.00	38.00	10	48,710	0.02%
2023/06/20	21	38.59	30	38.59	38.70	-9	48,365	-0.02%
2023/06/19	15.1	38.31	21	38.68	38.15	-5.9	48,045	-0.01%
2023/06/16	70	39.30	26.3	39.52	38.50	43.7	47,705	0.09%
2023/06/15	37	37.84	30	38.13	38.10	7	46,305	0.02%
2023/06/14	21.1	38.00	11	38.34	37.60	10.1	45,571	0.02%
2023/06/13	16	37.83	27	38.01	37.80	-11	45,133	-0.02%
2023/06/12	18.2	38.63	8	39.04	38.40	10.2	44,542	0.02%
2023/06/09	35	39.45	42	39.49	39.50	-7	43,814	-0.02%
2023/06/08	97.2	40.63	65	40.50	40.50	32.2	42,292	0.08%
2023/06/07	35	37.90	74.5	38.43	39.20	-39.5	39,128	-0.10%
2023/06/06	68	36.18	56	35.85	35.65	12	36,364	0.03%
2023/06/05	20	33.15	13.6	34.30	34.80	6.4	33,276	0.02%
2023/06/02	4	32.09	225	31.37	31.65	-221	32,861	-0.67%	大賣/鉅額交易
2023/06/01	4	31.00	3	31.00	30.85	1	32,232	0.00%
2023/05/31	0	0.00	2	30.85	31.10	-2	32,140	-0.01%
2023/05/30	2	31.20	13	30.66	30.50	-11	32,073	-0.03%
2023/05/29	3	31.00	0	0.00	31.00	3	31,878	0.01%
2023/05/26	23	30.73	50	30.56	30.75	-27	31,692	-0.09%
2023/05/25	56	31.76	0	0.00	31.20	56	31,400	0.18%
2023/05/24	2	31.70	47	31.34	31.60	-45	31,212	-0.14%
2023/05/23	16	31.75	28	31.78	31.75	-12	31,263	-0.04%
2023/05/22	15	31.42	1	31.70	31.80	14	31,141	0.04%
2023/05/19	4.1	31.40	6	31.58	31.25	-1.9	30,602	-0.01%
2023/05/18	15	31.53	10.1	31.47	31.35	4.9	30,165	0.02%
2023/05/17	51	30.99	20	30.80	30.50	31	29,950	0.10%
2023/05/16	20	30.50	7.2	30.47	30.60	12.8	29,520	0.04%
2023/05/15	16	30.09	11	30.17	30.25	5	29,140	0.02%
2023/05/12	38.2	29.69	16	29.49	29.55	22.2	28,650	0.08%
2023/05/11	38.2	29.69	16	29.49	28.95	22.2	28,352	0.08%
2023/05/10	251	31.11	28	30.99	30.90	223	27,516	0.81%	大買/鉅額交易
2023/05/09	35	30.27	28.4	30.82	30.05	6.6	26,294	0.03%
2023/05/08	54	31.66	44.7	31.48	32.00	9.3	25,548	0.04%
2023/05/05	32.3	31.44	35.3	31.80	31.30	-3	24,560	-0.01%
2023/05/04	41	31.13	97.2	30.47	31.00	-56.2	23,319	-0.24%
2023/05/03	70	29.08	101.2	28.73	28.95	-31.2	22,140	-0.14%	大賣/
2023/05/02	170.3	28.99	73	29.00	29.20	97.3	22,145	0.44%	大買/
2023/04/28	5	27.68	3	27.57	27.40	2	21,305	0.01%
2023/04/27	0	27.10	0	0.00	27.05	0	21,187	0.00%
2023/04/26	5	26.91	1	26.95	27.10	4	21,097	0.02%
2023/04/25	6	27.27	3	27.65	27.30	3	20,958	0.01%
2023/04/24	11	27.75	3	27.83	27.80	8	20,783	0.04%
2023/04/21	12	27.49	12	27.10	27.10	0	20,617	0.00%
2023/04/20	8	27.83	0	0.00	27.80	8	20,428	0.04%
2023/04/19	11	28.18	20	28.10	28.40	-9	20,163	-0.04%
2023/04/18	9	27.67	110	27.92	27.45	-101	19,694	-0.51%	大賣/
2023/04/17	111	28.37	109	28.59	28.40	2	19,352	0.01%	大買/大賣/
2023/04/14	44	28.99	14.1	28.95	28.60	29.9	19,482	0.15%
2023/04/13	91	28.54	20.1	28.85	28.70	70.9	18,938	0.37%
2023/04/12	154.4	28.45	26.3	28.49	28.70	128.1	17,837	0.72%	大買/鉅額交易
2023/04/11	103	27.50	12	27.52	27.35	91	16,489	0.55%	大買/
2023/04/10	8	27.08	4	27.00	26.85	4	15,894	0.03%
2023/04/07	22	27.14	14	27.09	27.20	8	15,446	0.05%
2023/04/06	15	26.81	18	26.99	26.75	-3	14,737	-0.02%
2023/03/31	1.8	26.01	0	0.00	25.85	1.8	14,106	0.01%
2023/03/30	5	26.31	16	26.45	26.15	-11	13,930	-0.08%
2023/03/29	8	26.31	26.1	26.59	26.55	-18.1	13,503	-0.13%
2023/03/28	27	25.51	2	25.63	25.50	25	12,991	0.19%
2023/03/27	21.9	26.55	18	27.30	26.25	3.9	12,779	0.03%
2023/03/24	13	26.28	30	26.19	26.15	-17	11,861	-0.14%
2023/03/23	1	24.85	0	0.00	25.05	1	10,985	0.01%
2023/03/22	3	25.20	2	24.95	24.75	1	11,030	0.01%
2023/03/21	9	25.32	0.1	25.70	25.00	8.9	10,986	0.08%
2023/03/20	11	25.29	0	0.00	25.20	11	10,938	0.10%
2023/03/17	5	25.00	1	25.00	24.95	4	10,975	0.04%
2023/03/16	4.2	25.42	1	25.05	25.40	3.2	10,732	0.03%
2023/03/15	4.1	26.00	13	26.27	26.05	-9	10,642	-0.08%
2023/03/14	3	25.42	2	25.30	25.55	1	10,649	0.01%
2023/03/13	0	24.35	0	0.00	24.80	0	10,504	0.00%
2023/03/10	7	24.96	7.1	25.12	24.95	-0.1	10,655	0.00%
2023/03/09	19.1	26.42	11	26.17	26.20	8.1	10,463	0.08%
2023/03/08	5.1	26.06	36	26.52	27.05	-30.9	10,247	-0.30%
2023/03/07	40	25.96	27	26.12	25.80	13	9,690	0.13%
2023/03/06	3	25.10	0	0.00	24.90	3	9,105	0.03%
2023/03/02	3	24.15	7.6	24.74	24.90	-4.6	8,879	-0.05%
2023/02/24	1.5	24.38	10	24.25	24.25	-8.5	8,686	-0.10%
2023/02/23	7	24.75	0	0.00	24.60	7	8,618	0.08%
2023/02/22	13	25.16	2	24.90	24.90	11	8,528	0.13%
2023/02/21	22.2	25.36	3	25.17	25.20	19.2	8,367	0.23%
2023/02/20	2	24.95	38	24.92	25.05	-36	8,186	-0.44%
2023/02/17	1	24.30	0	0.00	24.35	1	8,247	0.01%
2023/02/16	12	24.70	0	0.00	24.50	12	8,317	0.14%
2023/02/15	13	24.29	17	24.43	24.40	-4	7,883	-0.05%
2023/02/14	0	23.20	0	0.00	23.15	0	7,305	0.00%
2023/02/10	1	23.40	0	0.00	23.30	1	7,222	0.01%
2023/02/09	16	23.61	6	23.77	23.60	10	7,214	0.14%
2023/02/08	1	23.50	0	0.00	23.25	1	7,010	0.01%
2023/02/07	1	23.49	13.3	23.46	23.50	-12.3	6,953	-0.18%
2023/02/06	7	23.24	0.1	23.40	23.15	6.9	6,919	0.10%
2023/02/03	2.1	23.48	1	23.35	23.50	1.1	6,878	0.02%
2023/02/02	22	24.12	2	23.90	23.95	20	6,752	0.30%
2023/02/01	5	23.73	14	23.77	24.10	-9	6,397	-0.14%
2023/01/31	27	22.14	21.2	22.31	23.00	5.9	5,630	0.10%
2023/01/17	1	20.45	0	0.00	20.55	1	5,089	0.02%
2023/01/16	0	20.35	0	0.00	20.35	0	5,134	0.00%
2023/01/13	0.1	20.45	0	0.00	20.35	0.1	5,137	0.00%
2023/01/10	0	20.80	0	0.00	20.45	0	5,085	0.00%
2023/01/09	1	20.95	0	0.00	20.80	1	5,067	0.02%
2023/01/06	0	21.00	1	20.80	20.80	-1	5,054	-0.02%
2023/01/05	4.1	21.53	0	0.00	21.25	4.1	5,063	0.08%
2023/01/04	3.4	22.09	88	21.38	21.50	-84.6	4,984	-1.70%
2022/12/27	0	0.00	1	20.60	20.55	-1	4,356	-0.02%
2022/12/22	1	20.55	0	0.00	20.40	1	4,360	0.02%
2022/12/20	0	19.90	0	0.00	19.75	0	4,355	0.00%
2022/12/19	0	20.30	1	20.15	20.15	-1	4,377	-0.02%
2022/12/16	11	20.62	0	0.00	20.75	11	4,371	0.25%
2022/12/14	11	20.98	1	20.95	20.75	10	4,303	0.23%
2022/12/13	1	20.50	0	0.00	20.50	1	4,265	0.02%
2022/12/12	1	21.10	1	21.05	20.85	0	4,301	0.00%
2022/12/09	1	20.65	10	21.00	20.80	-9	4,192	-0.21%
2022/12/08	10	20.25	0	0.00	20.20	10	4,016	0.25%
2022/12/06	60	20.90	21	21.40	20.75	39	3,905	1.00%
2022/12/05	0	0.00	0.1	20.55	20.60	-0.1	3,654	0.00%
2022/12/02	21	20.06	2	20.70	20.65	19	3,587	0.53%
2022/11/30	3	19.60	3	19.75	19.70	0	3,315	0.00%
2022/11/23	1	18.70	0	0.00	18.75	1	3,269	0.03%
2022/11/22	0	18.60	0	0.00	18.55	0	3,316	0.00%
2022/11/21	0	0.00	1	18.75	18.55	-1	3,392	-0.03%
2022/11/18	0	0.00	1	18.70	18.50	-1	3,406	-0.03%
2022/11/17	1	19.00	0	0.00	19.00	1	3,389	0.03%
2022/11/15	2	19.58	5	19.50	19.40	-3	3,289	-0.09%
2022/11/14	3	18.22	3	18.70	18.90	0	2,968	0.00%
2022/11/02	0	0.00	1	17.20	17.00	-1	2,906	-0.03%
2022/10/26	0	0.00	10	16.70	16.50	-10	3,476	-0.29%
2022/10/25	10	16.95	0	0.00	16.65	10	3,537	0.28%
2022/10/24	0	0.00	0.6	16.75	16.75	-0.6	3,550	-0.02%
2022/10/17	0	15.90	2.1	15.85	16.30	-2.1	3,648	-0.06%
2022/10/13	1	16.40	0	0.00	15.90	1	3,697	0.03%
2022/10/12	1	16.65	1	17.05	16.80	0	3,650	0.00%
2022/10/11	0	17.55	0	0.00	17.25	0	3,661	0.00%
2022/09/30	0	17.85	0	0.00	18.20	0	3,968	0.00%
2022/09/29	5	18.50	1	18.30	18.40	4	4,014	0.10%
2022/09/28	1	17.91	0	0.00	17.85	1	4,154	0.02%
2022/09/27	0	19.15	0	0.00	19.30	0	4,195	0.00%
2022/09/26	1	19.35	10	19.45	19.30	-9	4,277	-0.21%
2022/09/22	0	20.10	0	0.00	20.25	0	4,718	0.00%
2022/09/21	0	20.60	0	0.00	20.35	0	4,934	0.00%
2022/09/20	5	20.50	0	0.00	20.75	5	5,447	0.09%
2022/09/19	10	20.75	2	20.55	20.60	8	5,664	0.14%
2022/09/16	17	20.26	0	0.00	20.05	17	5,833	0.29%
2022/09/12	2	20.30	0	0.00	20.35	2	6,108	0.03%
2022/09/07	1	20.10	2	20.15	19.95	-1	6,226	-0.02%
2022/09/06	34	20.24	10	20.40	20.15	24	6,350	0.38%
2022/09/01	0	21.55	1	21.60	21.30	-1	6,396	-0.02%
2022/08/31	0	22.05	0	0.00	21.85	0	6,385	0.00%
2022/08/30	1	22.15	0	0.00	22.05	1	6,416	0.02%
2022/08/26	1	23.40	0	0.00	23.35	1	6,404	0.02%
2022/08/25	3	23.40	0	0.00	23.30	3	6,413	0.05%
2022/08/24	6	23.28	0	0.00	23.30	6	6,494	0.09%
2022/08/05	0	0.00	4	21.03	21.15	-4	7,918	-0.05%
2022/08/04	0	20.65	10	20.50	20.50	-10	8,081	-0.12%
2022/08/03	0	21.99	2	22.15	21.25	-2	8,271	-0.02%
2022/08/02	0	0.00	2	23.58	23.35	-2	8,078	-0.02%
2022/07/29	0.1	23.85	0	0.00	23.80	0.1	8,336	0.00%
2022/07/26	0	0.00	1	23.60	23.50	-1	8,758	-0.01%
2022/07/20	10	23.70	0	0.00	23.40	10	11,019	0.09%
2022/07/13	1	23.00	0	0.00	22.90	1	13,397	0.01%
2022/07/12	0	0.00	1	22.30	22.15	-1	13,715	-0.01%
2022/07/08	2	24.23	1	24.30	24.05	1	15,072	0.01%
2022/07/06	0	0.00	1	23.55	23.60	-1	15,750	-0.01%
2022/07/04	0	0.00	0.1	25.00	24.95	-0.1	16,491	0.00%
2022/07/01	0	0.00	3	26.15	25.15	-3	16,686	-0.02%
2022/06/29	13	26.35	13	26.04	26.00	0	16,923	0.00%
2022/06/28	4.5	25.84	4	26.00	26.30	0.5	17,658	0.00%
2022/06/27	0.5	25.60	6	25.33	25.65	-5.5	17,437	-0.03%
2022/06/22	8	23.84	0	0.00	23.10	8	18,417	0.04%
2022/06/21	0	0.00	1	22.90	23.40	-1	19,090	-0.01%
2022/06/20	0	22.90	0	0.00	22.65	0	19,275	0.00%
2022/06/16	2	24.15	0	0.00	23.70	2	20,589	0.01%
2022/06/14	1	23.75	1	24.30	24.30	0	21,396	0.00%
2022/06/13	0	24.25	0	0.00	24.15	0	22,083	0.00%
2022/06/10	0	24.90	0.1	24.95	24.80	0	22,111	0.00%
2022/06/09	1	25.30	1	25.15	25.20	0	22,105	0.00%
2022/06/06	1	25.55	1	25.40	25.45	0	22,251	0.00%
2022/06/02	1	26.05	1.1	25.65	25.55	-0.1	22,264	0.00%
2022/05/31	1	26.35	1	26.25	26.40	0	22,239	0.00%
2022/05/30	0	0.00	1	25.80	26.35	-1	21,982	0.00%
2022/05/25	0	0.00	0.1	25.75	25.60	-0.1	21,588	0.00%
2022/05/24	15.1	25.55	51	25.19	25.10	-35.9	21,447	-0.17%
2022/05/23	2	25.60	2	26.00	25.85	0	21,266	0.00%
2022/05/19	0	24.95	0	0.00	25.55	0	21,124	0.00%
2022/05/18	0	0.00	5	25.60	25.60	-5	21,041	-0.02%
2022/05/17	11	25.07	11	25.18	25.20	0	20,905	0.00%
2022/05/16	18	24.56	13	24.74	24.75	5	20,794	0.02%
2022/05/13	1	24.25	3	24.62	24.60	-2	20,704	-0.01%
2022/05/12	0	23.80	0	0.00	23.50	0	20,552	0.00%
2022/05/11	17	24.73	0	0.00	24.35	17	20,338	0.08%
2022/05/09	22	25.97	25	26.02	25.85	-3	19,871	-0.01%
2022/05/06	2	27.10	2	26.98	27.00	0	19,662	0.00%
2022/05/05	12	27.61	14	27.58	27.55	-2	19,592	-0.01%
2022/05/04	3	27.63	17	27.74	27.45	-14	19,507	-0.07%
2022/05/03	91	27.69	47	27.48	27.45	44	19,425	0.23%
2022/04/29	18	28.36	3	28.85	28.35	15	19,134	0.08%
2022/04/28	14	29.61	11	29.25	29.05	3	18,765	0.02%
2022/04/27	32	29.73	18	29.88	29.75	14	18,340	0.08%
2022/04/26	23	29.83	53	29.58	29.95	-30	17,840	-0.17%
2022/04/25	37	28.53	1	28.50	28.45	36	16,770	0.21%
2022/04/22	14	30.53	12	30.08	30.10	2	16,309	0.01%
2022/04/21	5	29.94	8	29.86	29.70	-3	15,852	-0.02%
2022/04/20	23	30.60	21	30.42	30.30	2	15,463	0.01%
2022/04/19	11	30.01	21	30.53	30.80	-10	15,050	-0.07%
2022/04/18	22	30.17	34.5	30.04	29.90	-12.5	14,302	-0.09%
2022/04/15	25	30.89	8.1	30.90	30.35	16.9	13,943	0.12%
2022/04/14	7.4	29.75	12	29.71	30.15	-4.6	12,986	-0.04%
2022/04/13	14	28.92	18	29.34	29.30	-4	12,442	-0.03%
2022/04/12	9	29.31	13	29.03	29.10	-4	12,085	-0.03%
2022/04/11	7	29.28	6	29.50	28.90	1	11,717	0.01%
2022/04/08	7	29.10	11	29.28	29.35	-4	11,133	-0.04%
2022/04/07	0	0.00	1	28.25	28.15	-1	10,734	-0.01%
2022/04/06	5	29.26	4	29.52	29.60	1	10,485	0.01%
2022/04/01	5	29.29	7	29.32	29.00	-2	10,204	-0.02%
2022/03/31	14	29.31	45.2	29.05	28.75	-31.2	9,773	-0.32%
2022/03/30	30	28.33	5.2	28.20	28.45	24.8	8,828	0.28%
2022/03/29	1	29.20	14	29.02	28.65	-13	8,542	-0.15%
2022/03/28	33	27.85	36	28.57	28.75	-3	8,081	-0.04%
2022/03/25	5	27.80	124	28.02	27.80	-119	7,382	-1.61%	大賣/鉅額交易
2022/03/24	6	27.90	216.3	27.91	27.75	-210.3	7,265	-2.89%	大賣/鉅額交易
2022/03/23	79	27.05	61	27.11	27.10	18	6,549	0.27%
2022/03/22	22	27.18	10	27.18	27.45	12	6,329	0.19%
2022/03/21	27	26.70	13	27.02	27.00	14	5,717	0.24%
2022/03/18	8	25.58	7	25.36	25.30	1	4,929	0.02%
2022/03/17	26	25.80	4	25.74	25.80	22	4,815	0.46%
2022/03/16	1	25.80	68.5	25.57	26.25	-67.5	3,987	-1.69%
2022/03/15	3	23.90	0	0.00	23.90	3	3,310	0.09%
2022/03/14	0	0.00	1	24.15	24.45	-1	3,279	-0.03%
2022/03/11	0	0.00	10	24.00	23.95	-10	3,267	-0.31%
2022/03/10	2	24.00	10	24.25	24.15	-8	3,261	-0.25%
2022/03/09	0	0.00	1	24.45	24.45	-1	3,206	-0.03%
2022/03/08	1	23.80	0	0.00	22.85	1	3,085	0.03%
2022/03/07	2	24.05	0	0.00	23.70	2	3,046	0.07%
2022/03/04	7	24.75	0	0.00	24.45	7	3,021	0.23%
2022/03/01	1	23.80	0	0.00	23.80	1	2,968	0.03%
2022/02/24	1	23.05	1	23.10	23.15	0	3,058	0.00%
2022/02/22	0	0.00	0.1	24.00	23.70	-0.1	3,133	0.00%
2022/02/21	0	0.00	2.1	24.25	24.20	-2.1	3,242	-0.06%
2022/02/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/02/08	1	24.00	2	24.15	24.15	-1	4,596	-0.02%
2022/01/24	2	22.93	0	0.00	22.95	2	6,206	0.03%
2022/01/18	1	23.85	0	0.00	23.80	1	6,247	0.02%
2022/01/14	1	24.00	0	0.00	24.00	1	6,330	0.02%
2022/01/10	3	24.15	0	0.00	24.50	3	6,649	0.05%
2022/01/07	1	24.25	2	24.33	24.30	-1	6,820	-0.01%
2022/01/05	0	0.00	1	25.05	24.80	-1	6,871	-0.01%
2022/01/04	0	0.00	0.3	24.80	24.95	-0.3	6,905	0.00%
2021/12/30	1.8	24.92	0	24.90	24.95	1.8	6,998	0.03%
2021/12/23	1	25.00	0	0.00	24.95	1	7,758	0.01%
2021/12/21	0	0.00	1	25.00	25.05	-1	7,840	-0.01%
2021/12/20	2	25.40	103	25.41	25.35	-101	7,910	-1.28%	大賣/鉅額交易
2021/12/17	0	0.00	1	24.75	24.65	-1	7,703	-0.01%
2021/12/16	0	0.00	1	24.50	24.30	-1	7,643	-0.01%
2021/12/10	1	24.70	0	0.00	24.65	1	8,217	0.01%
2021/12/08	0	0.00	10	24.35	24.30	-10	8,224	-0.12%
2021/12/07	4	24.09	5	24.06	24.15	-1	8,207	-0.01%
2021/12/01	3	24.38	3	24.35	24.35	0	8,225	0.00%
2021/11/30	0	0.00	3	24.55	24.45	-3	8,237	-0.04%
2021/11/26	1	24.60	0	0.00	24.55	1	8,247	0.01%
2021/11/25	10	25.05	1	25.00	25.00	9	8,236	0.11%
2021/11/24	10	25.10	0.1	25.15	25.05	9.9	8,274	0.12%
2021/11/23	10.7	24.81	1	25.00	24.80	9.7	8,269	0.12%
2021/11/22	1	25.10	0	0.00	25.10	1	8,299	0.01%
2021/11/19	1	25.20	0	0.00	25.05	1	8,309	0.01%
2021/11/18	0	0.00	3	25.05	25.45	-3	8,303	-0.04%
2021/11/17	6	25.00	1	25.05	24.80	5	8,230	0.06%
2021/11/16	21	25.15	9	25.05	25.05	12	8,189	0.15%
2021/11/15	4	25.16	4	25.00	25.00	0	8,180	0.00%
2021/11/12	1	26.50	0	0.00	26.20	1	8,018	0.01%
2021/11/11	3	27.15	18	27.19	27.00	-15	7,911	-0.19%
2021/11/10	2	27.00	13	27.14	27.05	-11	7,949	-0.14%
2021/11/09	3	27.50	32	27.38	27.60	-29	7,845	-0.37%
2021/11/08	4	27.69	4	27.79	27.25	0	7,679	0.00%
2021/11/05	4	27.65	9	27.41	27.35	-5	7,642	-0.07%
2021/11/04	2	27.93	2	28.15	27.90	0	7,595	0.00%
2021/11/03	7	27.57	39	27.46	28.05	-32	7,524	-0.43%
2021/11/02	44	27.54	57	27.50	27.75	-13	7,250	-0.18%
2021/11/01	28	26.76	18	26.69	27.20	10	6,671	0.15%
2021/10/29	0	0.00	2	24.78	24.75	-2	6,307	-0.03%
2021/10/28	2	24.75	0	0.00	25.05	2	6,756	0.03%
2021/10/27	0	0.00	1	24.85	24.85	-1	6,775	-0.01%
2021/10/26	0	0.00	6	25.18	25.10	-6	6,809	-0.09%
2021/10/25	0	0.00	1	25.00	25.05	-1	6,845	-0.01%
2021/10/22	5	24.95	0	0.00	24.80	5	6,955	0.07%
2021/10/21	7	26.05	3	25.68	25.50	4	7,011	0.06%
2021/10/20	8	25.87	1	26.10	26.35	7	6,926	0.10%
2021/10/19	1	25.35	1	25.15	25.35	0	6,833	0.00%
2021/10/15	0	0.00	2	25.60	25.30	-2	6,979	-0.03%
2021/10/14	0	0.00	3	24.72	24.65	-3	6,956	-0.04%
2021/10/13	3	24.37	1	24.65	24.55	2	7,165	0.03%
2021/10/08	0	0.00	1	25.90	25.85	-1	7,302	-0.01%
2021/10/06	0	0.00	2	25.75	25.55	-2	7,528	-0.03%
2021/10/05	1	24.90	0	0.00	25.00	1	7,713	0.01%
2021/10/04	5	25.30	0	0.00	24.80	5	7,782	0.06%
2021/10/01	16	27.32	1	27.55	26.15	15	7,827	0.19%
2021/09/30	3	26.50	4	26.83	26.75	-1	7,689	-0.01%
2021/09/29	0	0.00	3	26.30	26.55	-3	7,694	-0.04%
2021/09/23	1	25.20	0	0.00	25.20	1	9,097	0.01%
2021/09/22	2	25.13	2	25.15	25.15	0	10,530	0.00%
2021/09/17	16	26.27	5	26.70	25.95	11	11,245	0.10%
2021/09/16	13	27.35	11	27.30	26.95	2	11,377	0.02%
2021/09/15	3	26.30	20	26.15	26.60	-17	11,345	-0.15%
2021/09/14	0	0.00	1	25.75	25.80	-1	11,464	-0.01%
2021/09/13	0	0.00	1	26.30	26.20	-1	11,873	-0.01%
2021/09/10	2	25.45	0	0.00	25.60	2	12,116	0.02%
2021/09/06	0	0.00	3	25.75	25.50	-3	13,110	-0.02%
2021/09/03	1	26.05	0	0.00	26.05	1	13,308	0.01%
2021/09/02	0	0.00	2	26.20	26.25	-2	13,506	-0.01%
2021/09/01	1	26.50	0	0.00	26.30	1	13,602	0.01%
2021/08/30	1	26.20	0	0.00	26.05	1	14,013	0.01%
2021/08/26	1	25.80	0	0.00	25.55	1	14,485	0.01%
2021/08/25	1	25.50	0	0.00	25.70	1	14,827	0.01%
2021/08/24	0	0.00	3	25.50	25.35	-3	15,153	-0.02%
2021/08/20	0	0.00	2	24.25	24.25	-2	16,902	-0.01%
2021/08/19	3	24.43	0	0.00	24.05	3	17,534	0.02%
2021/08/18	0	0.00	1	23.50	25.05	-1	18,007	-0.01%
2021/08/17	3	24.80	3	24.55	24.20	0	18,263	0.00%
2021/08/16	0	0.00	1	25.05	24.75	-1	18,509	-0.01%
2021/08/13	2	26.40	0	0.00	26.10	2	18,716	0.01%
2021/08/11	1	26.50	0	0.00	26.65	1	20,136	0.00%
2021/08/10	1	27.85	1	27.55	27.45	0	20,604	0.00%
2021/08/09	0	0.00	1	28.50	28.20	-1	21,128	0.00%
2021/08/05	1	28.10	0	0.00	28.15	1	22,721	0.00%
2021/08/04	2	28.70	0	0.00	28.70	2	23,284	0.01%
2021/08/03	0	0.00	4	29.05	29.20	-4	24,071	-0.02%
2021/07/30	1	27.50	0	0.00	27.20	1	25,744	0.00%
2021/07/29	0	0.00	2	27.58	27.55	-2	28,156	-0.01%
2021/07/28	2	27.00	32	27.70	27.00	-30	29,707	-0.10%
2021/07/27	62	28.14	30	28.50	27.75	32	30,748	0.10%
2021/07/23	0	0.00	4	27.89	27.70	-4	33,122	-0.01%
2021/07/22	2	27.03	1	27.60	27.05	1	34,888	0.00%
2021/07/21	3	27.83	1	27.85	27.25	2	36,962	0.01%
2021/07/20	2	28.10	0	0.00	28.10	2	38,096	0.01%
2021/07/15	1	27.95	2	28.58	28.95	-1	41,753	0.00%
2021/07/14	1	27.55	1	27.80	27.80	0	42,839	0.00%
2021/07/13	1	29.50	2	28.78	28.30	-1	43,760	0.00%
2021/07/12	3	29.33	0	0.00	29.15	3	44,544	0.01%
2021/07/09	0	0.00	2	28.70	28.80	-2	44,484	0.00%
2021/07/08	0	0.00	5	28.69	29.30	-5	44,900	-0.01%
2021/07/07	3	28.47	0	0.00	28.40	3	45,354	0.01%
2021/07/05	0	0.00	5	29.90	29.55	-5	46,413	-0.01%
2021/07/02	12	30.33	10	30.25	29.65	2	46,846	0.00%
2021/07/01	2	30.10	2	29.90	29.50	0	47,282	0.00%
2021/06/30	70	30.82	32	31.08	30.50	38	46,959	0.08%
2021/06/29	14	30.55	48	30.86	31.30	-34	46,253	-0.07%
2021/06/28	50	29.54	19	29.25	29.90	31	44,851	0.07%
2021/06/25	2	28.93	1	28.60	28.20	1	44,130	0.00%
2021/06/24	1	27.85	4	28.03	28.45	-3	44,060	-0.01%
2021/06/23	0	0.00	1	27.55	27.45	-1	43,780	0.00%
2021/06/22	7	27.87	9	27.76	27.70	-2	43,618	0.00%
2021/06/21	1	27.10	3	26.55	26.75	-2	43,200	0.00%
2021/06/18	2	27.60	0	0.00	27.55	2	42,998	0.00%
2021/06/17	0	0.00	2	28.30	28.45	-2	42,814	0.00%
2021/06/16	6	29.38	0	0.00	28.35	6	42,749	0.01%
2021/06/15	1	28.65	7	29.20	29.20	-6	42,399	-0.01%
2021/06/11	10	28.83	0	0.00	28.40	10	42,182	0.02%
2021/06/08	7	29.73	1	29.60	28.95	6	41,819	0.01%
2021/06/07	0	0.00	6	28.71	29.00	-6	41,699	-0.01%
2021/06/04	4	29.16	2	28.95	28.70	2	41,580	0.00%
2021/06/03	2	29.75	4	29.61	29.65	-2	41,396	0.00%
2021/06/02	4	29.54	9	29.46	29.65	-5	41,181	-0.01%
2021/06/01	7	29.04	6	29.15	29.15	1	40,922	0.00%
2021/05/31	46	29.74	36	29.98	29.30	10	40,676	0.02%
2021/05/28	25	27.98	32	28.15	28.25	-7	40,142	-0.02%
2021/05/27	27	27.11	50	26.97	26.90	-23	39,266	-0.06%
2021/05/26	12	26.33	11	26.67	26.80	1	38,735	0.00%
2021/05/25	42	25.60	10	25.50	25.80	32	38,339	0.08%
2021/05/24	1	25.50	9	25.49	25.65	-8	38,199	-0.02%
2021/05/21	7	25.04	0	0.00	25.30	7	38,032	0.02%
2021/05/20	15	25.16	2	25.55	24.55	13	37,934	0.03%
2021/05/19	7	25.16	11	24.77	25.90	-4	37,474	-0.01%
2021/05/18	5	23.60	6	23.76	24.30	-1	36,681	0.00%
2021/05/17	11	22.10	41	22.34	22.10	-30	36,245	-0.08%
2021/05/14	16	25.88	5	25.40	24.55	11	35,672	0.03%
2021/05/13	3	25.63	8	25.58	25.35	-5	34,903	-0.01%
2021/05/12	1.2	28.37	8	28.86	28.15	-6.9	34,109	-0.02%
2021/05/11	13.2	33.09	7	32.31	31.25	6.2	33,480	0.02%
2021/05/10	9	34.78	8	34.59	34.70	1	32,591	0.00%
2021/05/07	8	33.44	1	35.45	33.40	7	31,538	0.02%
2021/05/06	34	35.29	39	34.90	34.10	-5	30,530	-0.02%
2021/05/05	14	33.69	21	33.49	34.10	-7	28,108	-0.02%
2021/05/04	13	32.00	13	31.44	31.00	0	26,584	0.00%
2021/05/03	20	34.48	10.1	34.49	33.00	9.9	25,599	0.04%
2021/04/29	19	34.29	32.5	33.93	34.50	-13.5	25,240	-0.05%
2021/04/28	32	34.39	42	34.99	35.30	-10	23,841	-0.04%
2021/04/27	123	31.15	142.5	32.01	32.45	-19.5	22,174	-0.09%	大買/大賣/
2021/04/26	15	28.85	21	28.99	29.65	-6	20,154	-0.03%
2021/04/23	17	27.65	10	27.07	27.00	7	19,023	0.04%
2021/04/22	28	26.64	27	26.81	27.10	1	17,660	0.01%
2021/04/20	52	25.18	108	24.53	25.00	-56	15,167	-0.37%	大賣/
2021/04/19	10	24.65	12.2	24.58	24.95	-2.2	14,057	-0.02%
2021/04/16	23	22.03	38	22.22	22.70	-15	13,045	-0.12%
2021/04/15	25	21.05	1	21.20	21.15	24	12,194	0.20%
2021/04/14	5	20.42	0	0.00	20.70	5	12,258	0.04%
2021/04/13	14	22.00	6	21.80	21.60	8	11,966	0.07%
2021/04/12	101	22.35	18	21.72	22.20	83	11,508	0.72%	大買/
2021/04/09	7	20.76	8	20.64	20.55	-1	10,573	-0.01%
2021/04/08	7	21.21	24	21.24	21.10	-17	10,310	-0.16%
2021/04/07	4	20.94	6	20.45	21.00	-2	9,823	-0.02%
2021/04/06	1	19.80	5	19.98	19.80	-4	9,588	-0.04%
2021/03/31	0	0.00	3	19.85	19.80	-3	9,645	-0.03%
2021/03/29	10	19.94	27	19.92	19.90	-17	9,995	-0.17%
2021/03/26	10	19.45	0	0.00	19.60	10	10,000	0.10%
2021/03/24	1	19.20	0	0.00	19.25	1	10,302	0.01%
2021/03/23	6	19.46	0	0.00	19.30	6	10,399	0.06%
2021/03/22	0	0.00	1.1	19.61	19.75	-1.1	10,461	-0.01%
2021/03/19	1	19.15	0	0.00	19.25	1	10,574	0.01%
2021/03/18	3	19.47	0	0.00	19.45	3	10,689	0.03%
2021/03/15	1	20.00	3	20.05	19.75	-2	11,333	-0.02%
2021/03/12	30	19.73	2	19.95	19.70	28	11,609	0.24%
2021/03/11	2	19.45	0	0.00	19.35	2	11,871	0.02%
2021/03/10	0	0.00	1	19.50	19.50	-1	11,945	-0.01%
2021/03/09	3	18.98	0	0.00	19.00	3	12,019	0.02%
2021/03/05	5	19.48	0	0.00	19.30	5	12,435	0.04%
2021/03/04	6	20.01	0	0.00	20.05	6	12,882	0.05%
2021/03/03	20	20.44	20	20.32	20.20	0	13,743	0.00%
2021/03/02	1	19.70	0	0.00	19.70	1	13,676	0.01%
2021/02/26	1	20.00	3	20.35	20.05	-2	14,145	-0.01%
2021/02/25	0	0.00	11	20.11	20.10	-11	14,217	-0.08%
2021/02/24	6	20.07	1	20.35	20.00	5	14,252	0.04%
2021/02/23	1	20.05	0	0.00	20.00	1	14,186	0.01%
2021/02/22	5	20.10	15	19.97	20.10	-10	14,303	-0.07%
2021/02/19	0	0.00	5	19.75	19.65	-5	14,180	-0.04%
2021/02/17	4	19.06	4	19.21	19.25	0	14,352	0.00%
2021/02/04	0	0.00	16	18.65	18.60	-16	14,728	-0.11%
2021/02/03	0	0.00	2	18.65	18.10	-2	14,892	-0.01%
2021/02/02	1	18.05	0	0.00	18.30	1	15,281	0.01%
2021/02/01	0	0.00	4	18.10	18.00	-4	15,529	-0.03%
2021/01/29	2	18.10	0	0.00	18.00	2	15,765	0.01%
2021/01/25	5	19.20	10	19.16	19.25	-5	17,313	-0.03%
2021/01/22	6	19.25	7	19.12	19.20	-1	17,522	-0.01%
2021/01/20	2	17.43	0	0.00	17.35	2	17,754	0.01%
2021/01/15	4	17.95	2	18.05	17.85	2	18,560	0.01%
2021/01/14	23	18.70	0	0.00	18.65	23	18,778	0.12%
2021/01/13	83	18.75	0	0.00	18.70	83	18,975	0.44%
2021/01/12	4	18.86	1	18.75	18.60	3	19,213	0.02%
2021/01/11	0	0.00	20	19.10	19.10	-20	19,920	-0.10%
2021/01/08	108	18.91	0	0.00	18.90	108	20,718	0.52%	大買/鉅額交易
2021/01/07	25	19.53	3	19.60	19.45	22	22,688	0.10%
2021/01/06	2	19.05	0	0.00	18.70	2	24,370	0.01%
2021/01/05	35	19.65	1.8	19.64	19.45	33.2	25,785	0.13%
2021/01/04	6	19.78	0	0.00	19.70	6	27,448	0.02%
2020/12/30	1	20.25	0	0.00	20.30	1	28,741	0.00%
2020/12/29	4	20.95	4	20.49	20.45	0	29,676	0.00%
2020/12/25	11	20.10	0	0.00	20.20	11	29,736	0.04%
2020/12/24	11	20.28	2	20.38	20.05	9	30,004	0.03%
2020/12/22	1	20.00	0	0.00	19.60	1	30,648	0.00%
2020/12/21	0	0.00	1	20.40	20.35	-1	30,718	0.00%
2020/12/18	11	20.07	0	0.00	19.80	11	30,755	0.04%
2020/12/17	0	0.00	57	19.86	19.75	-57	30,826	-0.18%
2020/12/16	58	20.23	0	0.00	19.95	58	30,903	0.19%
2020/12/14	4	19.98	0	0.00	20.30	4	31,321	0.01%
2020/12/10	1	20.75	1	20.95	20.50	0	32,173	0.00%
2020/12/09	1	20.55	0	0.00	20.55	1	32,638	0.00%
2020/12/08	6	21.05	1	20.95	20.95	5	34,293	0.01%
2020/12/07	4	21.18	6	20.98	20.85	-2	34,691	-0.01%
2020/12/03	3	20.80	65	20.75	20.60	-62	36,695	-0.17%
2020/12/02	8	20.63	16	20.60	20.60	-8	37,887	-0.02%
2020/12/01	32	20.83	31	20.93	20.85	1	38,339	0.00%
2020/11/30	23	21.45	56	21.42	21.35	-33	38,761	-0.09%
2020/11/27	31	20.66	48	20.88	20.80	-17	38,628	-0.04%
2020/11/25	1	20.10	11	19.77	19.90	-10	38,502	-0.03%
2020/11/24	14	19.42	18	19.29	19.45	-4	38,115	-0.01%
2020/11/23	2	19.18	1	19.10	19.15	1	38,060	0.00%
2020/11/20	3	18.97	0	0.00	19.00	3	38,056	0.01%
2020/11/19	11	19.15	7	19.21	19.20	4	38,234	0.01%
2020/11/18	57	18.90	16	18.89	18.85	41	38,335	0.11%
2020/11/17	0	0.00	3	19.25	18.90	-3	38,556	-0.01%
2020/11/16	10	18.92	0	0.00	18.85	10	38,716	0.03%
2020/11/13	4	18.88	2	18.60	19.35	2	39,033	0.01%
2020/11/12	26	18.90	7	18.70	18.70	19	39,568	0.05%
2020/11/11	112	19.21	1	19.20	19.20	111	39,631	0.28%	大買/鉅額交易
2020/11/10	6	19.63	3	20.05	19.20	3	39,666	0.01%
2020/11/09	2	20.10	1	20.10	20.10	1	39,412	0.00%
2020/11/06	25	20.17	2	20.10	20.15	23	39,594	0.06%
2020/11/05	6	20.45	2	20.48	20.45	4	40,590	0.01%
2020/11/04	4	20.33	0	0.00	20.05	4	40,637	0.01%
2020/11/03	0	0.00	3	20.80	20.45	-3	41,046	-0.01%
2020/10/30	34.4	20.68	9	20.60	20.10	25.4	40,665	0.06%
2020/10/29	4.6	20.44	3	20.35	20.60	1.6	41,076	0.00%
2020/10/28	60	21.03	48	21.00	20.60	12	41,354	0.03%
2020/10/27	22	20.65	6	20.45	20.45	16	40,705	0.04%
2020/10/26	10	20.75	6	20.68	20.60	4	40,295	0.01%
2020/10/23	3	20.78	0	0.00	20.85	3	40,027	0.01%
2020/10/22	20	20.60	0	0.00	20.60	20	39,509	0.05%
2020/10/21	3	20.87	8	20.73	20.55	-5	39,134	-0.01%
2020/10/20	6	20.80	0	0.00	20.85	6	38,902	0.02%
2020/10/19	15	20.88	13	20.93	21.10	2	38,609	0.01%
2020/10/16	9	21.24	5	21.16	20.60	4	37,892	0.01%
2020/10/15	213	21.88	210	21.95	21.85	3	37,047	0.01%	大買/大賣/
2020/10/14	20	21.20	15	21.35	21.00	5	34,946	0.01%
2020/10/13	13	19.86	10	20.12	20.00	3	32,964	0.01%
2020/10/12	175	19.51	303.3	19.50	20.45	-128.3	31,353	-0.41%	大買/大賣/鉅額交易
2020/10/08	56	18.55	33	18.61	18.60	23	29,686	0.08%
2020/10/07	0	0.00	22	17.97	17.85	-22	28,511	-0.08%
2020/10/06	16	17.98	42	18.07	17.80	-26	28,220	-0.09%
2020/10/05	1	17.45	5	17.36	17.55	-4	27,286	-0.01%
2020/09/30	4	17.06	1	16.90	17.10	3	27,209	0.01%
2020/09/29	11	17.09	2	16.83	16.80	9	27,101	0.03%
2020/09/28	2	17.15	1	17.05	17.00	1	26,757	0.00%
2020/09/25	2	16.60	0	0.00	16.10	2	26,283	0.01%
2020/09/23	100	17.05	0	0.00	17.05	100	25,407	0.39%
2020/09/22	0	0.00	3	16.50	16.85	-3	25,149	-0.01%
2020/09/18	2	17.55	55	17.05	17.00	-53	24,931	-0.21%
2020/09/16	22	16.88	66	16.76	17.05	-44	24,148	-0.18%
2020/09/15	10	17.30	5	17.19	17.00	5	23,753	0.02%
2020/09/14	108	16.75	110	16.68	16.60	-2	22,933	-0.01%	大買/大賣/
2020/09/11	17	17.66	14	17.76	17.45	3	22,205	0.01%
2020/09/10	28	17.00	173	17.04	17.05	-145	20,392	-0.71%	大賣/鉅額交易
2020/09/09	155	16.70	110	16.23	16.80	45	19,644	0.23%	大買/大賣/
2020/09/08	43	16.49	32	16.42	16.05	11	18,507	0.06%
2020/09/07	63	16.70	42.4	16.80	16.90	20.6	17,118	0.12%
2020/09/04	49	15.40	30	15.32	15.40	19	15,736	0.12%
2020/09/03	49	15.16	39.2	15.49	15.55	9.8	15,095	0.06%
2020/09/02	35	14.77	13	15.02	15.15	22	14,301	0.15%
2020/09/01	37	14.83	40	14.84	14.65	-3	13,840	-0.02%
2020/08/31	28	15.02	36	14.99	14.95	-8	13,480	-0.06%
2020/08/28	16	14.53	6	14.59	14.45	10	12,728	0.08%
2020/08/27	28	14.35	12	14.55	14.35	16	12,568	0.13%
2020/08/26	1	14.60	17	14.67	14.60	-16	12,399	-0.13%
2020/08/25	31	14.74	16	14.59	14.60	15	12,238	0.12%
2020/08/24	6	14.36	27	14.53	14.55	-21	11,913	-0.18%
2020/08/21	25	14.40	11	14.45	14.40	14	11,655	0.12%
2020/08/20	18	13.85	4	13.68	13.90	14	11,333	0.12%
2020/08/19	52	14.82	11	14.95	14.35	41	10,965	0.37%
2020/08/18	46	14.71	55	14.76	14.85	-9	10,457	-0.09%
2020/08/17	18	14.35	17	14.52	14.40	1	9,697	0.01%
2020/08/14	17	13.92	18	14.01	13.90	-1	9,298	-0.01%
2020/08/13	3	14.30	1	14.00	13.70	2	9,005	0.02%
2020/08/12	51	14.20	3	14.22	14.10	48	8,795	0.55%
2020/08/11	16	14.24	16	14.16	14.20	0	8,377	0.00%
2020/08/10	3	14.80	40	14.97	15.05	-37	7,094	-0.52%
2020/08/07	2	13.95	5	13.50	13.70	-3	6,479	-0.05%
2020/08/06	15	12.92	27	12.68	13.10	-12	5,856	-0.20%
2020/08/05	10	12.78	3	12.90	12.90	7	5,551	0.13%
2020/08/04	1	12.70	16	12.61	12.85	-15	5,409	-0.28%
2020/08/03	11	11.61	11	11.98	12.30	0	4,639	0.00%
2020/07/31	10	11.20	1	11.15	11.20	9	4,074	0.22%
2020/07/30	2	11.10	0	0.00	11.10	2	4,377	0.05%
2020/07/28	0	0.00	18	10.75	10.75	-18	4,506	-0.40%
2020/07/27	18	11.05	0	0.00	10.95	18	4,503	0.40%
2020/07/17	1	11.15	0	0.00	10.95	1	4,381	0.02%
2020/07/16	1	11.20	21	11.20	11.15	-20	4,364	-0.46%
2020/07/15	30	11.40	0	0.00	11.25	30	4,316	0.69%
2020/07/13	0	0.00	1	11.30	11.25	-1	4,121	-0.02%
2020/07/10	1	11.20	1	11.15	11.20	0	4,071	0.00%
2020/07/09	11	11.65	3	11.35	11.70	8	3,952	0.20%
2020/07/06	20	10.80	0	0.00	10.85	20	3,490	0.57%
2020/07/02	0	0.00	2	10.85	10.85	-2	3,486	-0.06%
2020/07/01	0	0.00	15	10.90	10.90	-15	3,448	-0.43%
2020/06/30	3	10.90	0	0.00	10.85	3	3,416	0.09%
2020/06/18	0	0.00	2	10.50	10.60	-2	3,249	-0.06%
2020/06/17	2	10.75	0	0.00	10.65	2	3,227	0.06%
2020/06/15	1	10.35	0	0.00	10.25	1	3,177	0.03%
2020/06/01	1	10.85	0	0.00	10.85	1	3,313	0.03%
2020/05/28	0	0.00	10	10.75	10.75	-10	3,320	-0.30%
2020/05/26	15	10.60	0	0.00	10.60	15	3,276	0.46%
2020/05/25	0	0.00	5	10.45	10.70	-5	3,271	-0.15%
2020/05/19	0	0.00	1	10.75	10.75	-1	3,191	-0.03%
2020/05/15	1	10.40	0	0.00	10.40	1	3,123	0.03%
2020/05/13	10	10.95	1	10.75	10.95	9	3,060	0.29%
2020/05/07	1	10.60	0	0.00	10.65	1	2,927	0.03%
2020/05/06	8	11.01	0	0.00	10.60	8	2,909	0.27%
2020/05/05	0	0.00	1	10.65	10.65	-1	2,599	-0.04%
2020/04/29	0	0.00	1	9.59	9.71	-1	2,468	-0.04%
2020/04/22	1	9.00	0	0.00	9.03	1	2,659	0.04%
2020/04/10	1	9.04	1	9.18	9.17	0	2,931	0.00%
2020/03/23	5	7.36	0	0.00	7.33	5	3,446	0.15%
2020/03/19	5	6.93	0	0.00	6.97	5	3,423	0.15%
2020/03/16	5	8.12	0	0.00	8.12	5	3,266	0.15%
2020/02/27	5	10.15	0	0.00	10.15	5	2,932	0.17%
2020/01/31	0	0.00	2	11.35	11.25	-2	2,950	-0.07%
2020/01/30	2	11.00	10	11.05	11.05	-8	2,920	-0.27%
2020/01/20	1	11.95	0	0.00	11.95	1	2,828	0.04%
2020/01/17	10	12.00	0	0.00	12.00	10	2,792	0.36%
2020/01/16	0	0.00	1	12.00	12.00	-1	2,755	-0.04%
2020/01/13	0	0.00	1	11.85	11.85	-1	2,536	-0.04%
2020/01/06	1	11.25	0	0.00	11.25	1	2,374	0.04%
2020/01/03	0	0.00	21	11.41	11.50	-21	2,340	-0.90%
2019/12/27	0	0.00	1	11.25	11.25	-1	2,164	-0.05%
2019/12/23	20	11.05	1	10.95	11.10	19	1,822	1.04%
2019/12/20	1	10.75	0	0.00	10.75	1	1,702	0.06%
2019/12/13	0	0.00	1	10.55	10.50	-1	1,768	-0.06%
2019/11/12	1	10.70	2	10.70	10.70	-1	1,778	-0.06%
2019/11/08	0	0.00	2	10.65	10.65	-2	1,758	-0.11%
2019/10/31	5	10.77	0	0.00	10.65	5	1,739	0.29%
2019/09/20	1	10.85	0	0.00	10.80	1	1,921	0.05%
2019/08/28	0	0.00	1	10.00	10.00	-1	2,070	-0.05%
2019/08/08	5	10.10	0	0.00	10.20	5	2,436	0.21%
2019/08/01	2	11.10	0	0.00	11.15	2	2,410	0.08%
2019/07/22	1	11.20	0	0.00	11.15	1	2,425	0.04%
2019/07/18	5	11.35	0	0.00	11.25	5	2,438	0.21%
2019/07/17	2	11.40	0	0.00	11.35	2	2,458	0.08%
2019/07/16	0	0.00	1	11.35	11.35	-1	2,424	-0.04%
2019/06/25	3	11.00	0	0.00	10.95	3	2,438	0.12%
2019/06/14	0	0.00	0.2	11.15	11.15	-0.2	2,795	-0.01%
2019/06/13	16	11.17	0	0.00	11.20	16	2,799	0.57%
2019/06/12	0	0.00	0	11.15	11.15	0	2,798	0.00%
2019/06/11	1	11.20	0	0.00	11.20	1	2,796	0.04%
2019/06/05	1	11.55	11	11.68	11.50	-10	2,834	-0.35%
2019/06/04	0	0.00	1	11.45	11.40	-1	2,734	-0.04%
2019/05/30	1	11.20	0	0.00	11.25	1	2,539	0.04%
2019/05/29	10	11.25	0	0.00	11.15	10	2,559	0.39%
2019/05/20	0	0.00	4	10.98	11.10	-4	2,402	-0.17%
2019/05/13	1	10.55	0	0.00	10.55	1	2,860	0.03%
2019/04/30	1	10.80	0	0.00	10.90	1	2,817	0.04%
2019/04/23	6	11.00	1	11.00	11.05	5	2,772	0.18%
2019/04/09	0	0.00	3	11.15	11.10	-3	2,657	-0.11%
2019/04/08	0	0.00	1	11.20	11.15	-1	2,669	-0.04%
2019/04/02	4	11.15	0	0.00	11.10	4	2,692	0.15%
2019/03/22	1	11.30	0	0.00	11.20	1	2,909	0.03%
2019/03/21	2	11.75	2	11.55	11.55	0	2,866	0.00%
2019/03/20	1	11.40	0	0.00	11.50	1	2,793	0.04%
2019/03/19	0	0.00	2	11.50	11.60	-2	2,792	-0.07%
2019/03/12	0	0.00	11	11.20	11.25	-11	2,645	-0.42%
2019/03/06	7	11.00	0	0.00	11.00	7	2,722	0.26%
2019/02/26	0.8	11.00	0	0.00	11.05	0.8	2,803	0.03%
2019/02/18	1	10.95	0	0.00	10.80	1	2,767	0.04%
2019/02/15	5	11.15	0	0.00	10.95	5	2,854	0.18%
2019/02/13	0	0.00	3	11.25	11.25	-3	2,703	-0.11%
2019/02/12	6	11.13	11	11.05	11.25	-5	2,610	-0.19%
2019/01/30	5	10.30	0	0.00	10.15	5	2,352	0.21%
2019/01/23	0	0.00	2	9.91	9.97	-2	2,388	-0.08%
2019/01/21	0	0.00	5	9.87	9.86	-5	2,468	-0.20%
2019/01/15	0	0.00	7	10.05	10.05	-7	2,613	-0.27%
2018/12/25	45	10.40	0	0.00	10.30	45	3,263	1.38%
2018/12/24	0	0.00	45	10.70	10.65	-45	3,288	-1.37%
2018/12/22	0	0.00	1	10.80	10.70	-1	3,335	-0.03%
2018/12/07	0	0.00	5	10.50	10.50	-5	4,099	-0.12%
2018/11/29	5	11.15	0	0.00	11.00	5	4,141	0.12%
2018/11/15	1	11.25	0	0.00	11.25	1	4,127	0.02%
2018/11/14	1	11.10	2	11.43	11.45	-1	4,121	-0.02%
2018/11/06	0	0.00	1	11.20	11.25	-1	4,254	-0.02%
2018/11/02	1	11.15	2	11.20	11.20	-1	4,356	-0.02%
2018/10/30	12	10.61	0	0.00	10.60	12	4,335	0.28%
2018/10/24	1	11.50	0	0.00	11.40	1	4,206	0.02%
2018/10/22	1	11.80	0	0.00	11.80	1	4,236	0.02%
2018/10/15	0	0.00	1	12.00	12.00	-1	4,320	-0.02%
2018/10/12	2	11.65	1	11.85	11.90	1	4,382	0.02%
2018/10/05	0	0.00	111	13.00	12.70	-111	4,527	-2.45%	大賣/鉅額交易
2018/10/04	2	13.25	2	13.25	13.30	0	4,519	0.00%
2018/10/03	111	13.63	4	13.61	13.35	107	4,496	2.38%	大買/鉅額交易
2018/10/01	3	13.25	0	0.00	13.25	3	4,246	0.07%
2018/09/26	1	13.40	0	0.00	13.15	1	4,190	0.02%
2018/09/25	7	13.19	5	13.11	13.15	2	4,146	0.05%
2018/09/19	0	0.00	1	12.65	12.65	-1	3,943	-0.03%
2018/09/18	2	12.60	1	12.85	12.40	1	3,965	0.03%
2018/09/17	1	12.30	0	0.00	12.50	1	3,943	0.03%
2018/09/14	0	0.00	1	12.00	12.05	-1	3,935	-0.03%
2018/09/05	1	12.10	0	0.00	12.25	1	5,331	0.02%
2018/08/23	2	12.73	2	12.70	12.70	0	6,664	0.00%
2018/08/22	1	11.90	35	12.00	11.95	-34	7,143	-0.48%
2018/08/13	2	12.60	30	12.50	12.55	-28	7,664	-0.37%
2018/07/30	5	13.81	5	13.67	13.65	0	9,151	0.00%
2018/07/20	0	0.00	5	13.50	13.25	-5	11,292	-0.04%
2018/07/19	5	13.90	0	0.00	13.85	5	11,552	0.04%
2018/07/18	0	0.00	1	13.95	13.85	-1	11,902	-0.01%
2018/07/17	0	0.00	2	13.93	13.80	-2	11,997	-0.02%
2018/07/13	1	13.40	0	0.00	13.35	1	13,308	0.01%
2018/06/29	1	13.75	0	0.00	13.80	1	20,916	0.00%
2018/06/26	2	13.60	3	13.77	13.60	-1	23,205	0.00%
2018/06/22	1	14.20	0	0.00	14.15	1	24,878	0.00%
2018/06/20	0	0.00	2	14.35	14.35	-2	24,904	-0.01%
2018/06/19	0	0.00	2	15.00	14.55	-2	24,906	-0.01%
2018/06/15	2	14.45	2	14.55	14.55	0	24,923	0.00%
2018/06/14	8	14.79	5	14.80	14.45	3	24,848	0.01%
2018/06/13	10	14.76	6	14.80	14.70	4	24,440	0.02%
2018/06/12	1	14.15	0	0.00	14.10	1	23,812	0.00%
2018/06/06	2	14.75	8	14.85	14.55	-6	23,629	-0.03%
2018/06/04	1	15.15	10	15.15	14.90	-9	23,514	-0.04%
2018/06/01	0	0.00	3	14.50	14.80	-3	23,306	-0.01%
2018/05/31	3	15.02	0	0.00	14.55	3	23,221	0.01%
2018/05/30	17	14.89	30	14.89	14.90	-13	23,023	-0.06%
2018/05/29	6	14.15	4	14.10	14.10	2	22,535	0.01%
2018/05/28	14	13.98	0	0.00	13.90	14	22,576	0.06%
2018/05/24	0	0.00	18	14.48	14.20	-18	22,970	-0.08%
2018/05/23	3	13.97	0	0.00	13.95	3	23,027	0.01%
2018/05/17	0	0.00	1	14.30	14.25	-1	23,107	0.00%
2018/05/15	5	14.46	12	14.58	14.70	-7	23,051	-0.03%
2018/05/14	2	14.00	3	14.00	14.00	-1	22,841	0.00%
2018/05/11	0	0.00	7	14.31	14.20	-7	22,794	-0.03%
2018/05/10	8	14.16	0	0.00	14.05	8	22,677	0.04%
2018/05/09	12	14.46	8	14.11	14.55	4	22,549	0.02%
2018/05/08	1	14.00	0	0.00	13.80	1	22,331	0.00%
2018/05/07	1	14.20	5	14.25	14.20	-4	22,303	-0.02%
2018/05/04	0	0.00	3	14.15	14.40	-3	22,270	-0.01%
2018/05/03	3	14.50	3	14.42	14.10	0	22,104	0.00%
2018/05/02	21	15.19	2	15.00	14.80	19	22,036	0.09%
2018/04/30	3	15.43	1	15.75	15.80	2	21,551	0.01%
2018/04/26	1	14.85	0	0.00	14.75	1	21,133	0.00%
2018/04/25	3	15.35	0	0.00	15.70	3	20,731	0.01%
2018/04/24	0	0.00	2	15.05	15.15	-2	20,593	-0.01%
2018/04/23	0	0.00	2	16.35	16.10	-2	20,318	-0.01%
2018/04/20	35	16.84	33	17.02	16.40	2	20,316	0.01%
2018/04/19	2	16.70	8	16.55	16.45	-6	20,016	-0.03%
2018/04/18	3	16.50	3	16.15	16.10	0	20,022	0.00%
2018/04/17	3	16.25	2	16.05	16.00	1	21,850	0.00%
2018/04/16	1	16.50	0	0.00	16.10	1	22,218	0.00%
2018/04/13	0	0.00	1	16.00	15.90	-1	22,585	0.00%
2018/04/12	0	0.00	5	16.10	15.95	-5	22,255	-0.02%
2018/04/11	1	16.30	20	16.10	16.65	-19	21,929	-0.09%
2018/04/10	19	16.71	12	16.96	16.15	7	21,196	0.03%
2018/04/09	35	17.63	22	17.23	17.90	13	19,983	0.07%
2018/04/03	8	16.10	14	16.13	16.70	-6	18,537	-0.03%
2018/04/02	0	0.00	16	15.89	15.55	-16	17,694	-0.09%
2018/03/31	16	15.48	0	0.00	15.10	16	17,151	0.09%
2018/03/30	111	15.97	113	16.11	15.25	-2	16,948	-0.01%	大買/大賣/
2018/03/29	7	14.76	38	14.71	15.00	-31	15,991	-0.19%
2018/03/28	39	14.24	27	14.42	14.10	12	15,053	0.08%
2018/03/27	18	13.93	47	14.11	14.10	-29	14,266	-0.20%
2018/03/26	2	13.23	0	0.00	13.10	2	13,432	0.01%
2018/03/23	0	0.00	5	12.80	12.85	-5	13,663	-0.04%
2018/03/22	0	0.00	1	13.40	13.05	-1	14,101	-0.01%
2018/03/21	3	13.55	3	13.50	13.45	0	14,098	0.00%
2018/03/15	0	0.00	3	12.95	12.95	-3	14,596	-0.02%
2018/03/14	0	0.00	10	13.00	12.90	-10	14,940	-0.07%
2018/03/12	0	0.00	2	12.90	12.85	-2	16,159	-0.01%
2018/03/07	1	13.30	0	0.00	13.05	1	17,678	0.01%
2018/03/06	11	13.55	0	0.00	13.50	11	18,586	0.06%
2018/03/05	10	13.90	0	0.00	13.55	10	19,631	0.05%
2018/03/02	3	14.02	1	14.15	13.90	2	20,530	0.01%
2018/03/01	1	13.95	22	14.09	14.00	-21	21,225	-0.10%
2018/02/27	20	14.05	5	14.12	14.00	15	21,425	0.07%
2018/02/26	0	0.00	1	13.65	13.55	-1	21,188	0.00%
2018/02/23	21	13.65	1	13.50	13.70	20	21,268	0.09%
2018/02/22	20	12.95	0	0.00	12.95	20	21,431	0.09%
2018/02/21	0	0.00	10	13.05	13.00	-10	21,854	-0.05%
2018/02/12	0	0.00	1	12.60	12.60	-1	21,895	0.00%
2018/02/06	2	12.05	0	0.00	11.80	2	22,465	0.01%
2018/01/31	0	0.00	11	13.05	13.30	-11	23,942	-0.05%
2018/01/30	0	0.00	2	13.50	13.15	-2	23,941	-0.01%
2018/01/25	1	14.05	1	13.70	13.70	0	23,955	0.00%
2018/01/22	5	13.64	2	13.65	13.65	3	24,033	0.01%
2018/01/18	2	14.10	4	14.00	14.00	-2	24,664	-0.01%
2018/01/17	10	14.25	0	0.00	14.25	10	24,934	0.04%
2018/01/16	5	14.20	30	14.05	14.55	-25	24,889	-0.10%
2018/01/12	6	15.08	2	14.90	14.85	4	24,415	0.02%
2018/01/11	51	15.72	12	15.32	14.80	39	23,839	0.16%
2018/01/10	3	14.97	8	14.90	15.00	-5	21,688	-0.02%
2018/01/09	15	14.29	6	14.07	14.25	9	20,880	0.04%
2018/01/08	1	13.85	0	0.00	13.60	1	20,377	0.00%
2018/01/02	2	13.85	7	13.95	13.75	-5	20,170	-0.02%