聚和 (6509)-台新-新營券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
41.85
漲跌
▼0.05
漲幅
-0.12%
成交量
501張
產業
上櫃化工類股
550人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0	0.00	0.1	41.95	41.85	-0.1	1,290	-0.01%
2024/11/19	0	0.00	1	42.45	42.35	-1	1,340	-0.07%
2024/11/15	2	42.35	1	42.85	42.20	1	1,336	0.07%
2024/11/14	3	43.35	0	0.00	43.10	3	1,315	0.23%
2024/11/11	1	43.70	1	44.15	44.05	0	1,280	0.00%
2024/11/07	5	44.59	0	0.00	44.85	5	1,248	0.40%
2024/11/06	6	44.73	0	0.00	44.75	6	1,240	0.48%
2024/11/05	0	0.00	1.3	44.44	44.60	-1.3	1,234	-0.11%
2024/11/04	0.1	45.15	0	0.00	44.70	0.1	1,227	0.00%
2024/11/01	0	0.00	0.1	44.25	44.95	-0.1	1,215	-0.01%
2024/10/30	2	44.60	0	0.00	44.30	2	1,211	0.17%
2024/10/29	4	44.66	0	0.00	45.00	4	1,189	0.34%
2024/10/28	2	44.40	2	44.50	44.60	0	1,135	0.00%
2024/10/25	1	44.40	3	43.84	43.45	-2	1,086	-0.19%
2024/10/24	0	0.00	0.1	42.45	42.65	-0.1	953	-0.01%
2024/10/23	0	0.00	4	42.95	42.40	-4	938	-0.43%
2024/10/22	1	41.80	0	0.00	41.75	1	890	0.12%
2024/10/21	1	41.25	1	41.10	41.10	0	874	0.00%
2024/10/18	1	40.55	0	0.00	40.35	1	879	0.11%
2024/10/17	0	0.00	1	40.55	40.35	-1	886	-0.11%
2024/10/15	0	0.00	2	40.05	40.10	-2	894	-0.22%
2024/10/14	0	0.00	2	39.20	39.35	-2	893	-0.22%
2024/10/11	3	39.15	0	0.00	39.05	3	903	0.33%
2024/10/09	1	39.30	9.1	39.34	39.20	-8.1	964	-0.84%
2024/10/08	2	39.58	0.5	39.65	39.60	1.5	996	0.15%
2024/10/07	1	39.11	2.5	39.20	39.25	-1.5	1,018	-0.15%
2024/10/04	4	39.05	0	0.00	38.95	4	1,040	0.38%
2024/10/01	1	39.50	3.1	39.71	39.45	-2.1	1,062	-0.20%
2024/09/30	1	39.60	20	40.03	39.45	-19	1,083	-1.75%
2024/09/27	1	38.90	0	0.00	39.30	1	1,098	0.09%
2024/09/26	0	0.00	1	38.95	38.80	-1	1,112	-0.09%
2024/09/25	1	39.20	0	0.00	39.10	1	1,115	0.09%
2024/09/24	2	39.28	0	0.00	39.05	2	1,117	0.18%
2024/09/23	4	39.66	2	39.68	39.70	2	1,149	0.17%
2024/09/20	6.1	38.33	2	38.45	38.50	4.1	1,126	0.36%
2024/09/18	1	38.55	0	0.00	38.65	1	1,120	0.09%
2024/09/16	0	0.00	1	39.05	38.85	-1	1,129	-0.09%
2024/09/10	5	38.26	0	0.00	38.05	5	1,189	0.42%
2024/09/06	0	0.00	1	38.50	38.65	-1	1,205	-0.08%
2024/09/02	6	39.85	0	0.00	39.85	6	1,219	0.49%
2024/08/30	1	40.60	0	0.00	40.45	1	1,219	0.08%
2024/08/29	3	40.53	0	0.00	40.40	3	1,211	0.25%
2024/08/23	0	0.00	4	40.69	40.90	-4	1,224	-0.33%
2024/08/22	11	41.85	8	42.08	42.15	3	1,206	0.25%
2024/08/13	0	0.00	5	40.00	39.75	-5	1,295	-0.39%
2024/08/06	5	36.27	5	37.03	37.65	0	1,336	0.00%
2024/08/05	3	37.55	0	0.00	37.65	3	1,322	0.23%
2024/08/02	2	41.25	0	0.00	40.50	2	1,298	0.15%
2024/08/01	0	0.00	2	41.90	42.70	-2	1,279	-0.16%
2024/07/31	0	42.20	9	41.90	41.30	-9	1,265	-0.71%
2024/07/30	0	0.00	9	41.74	41.65	-9	1,263	-0.71%
2024/07/29	10	40.83	0	0.00	40.45	10	1,261	0.79%
2024/07/23	5	42.55	5	42.90	42.70	0	1,307	0.00%
2024/07/22	11	41.80	0	0.00	42.15	11	1,305	0.84%
2024/07/18	0	0.00	1	44.30	44.45	-1	1,272	-0.08%
2024/07/17	0	0.00	3	44.75	44.95	-3	1,255	-0.24%
2024/07/16	1	44.30	0.1	44.40	44.65	0.9	1,243	0.07%
2024/07/15	0	0.00	0.1	44.32	44.55	-0.1	1,245	0.00%
2024/07/12	0	0.00	0	44.87	44.95	0	1,234	0.00%
2024/07/11	2	46.05	2.1	44.96	44.80	-0.1	1,221	0.00%
2024/07/10	2	46.60	1	45.92	46.50	1	1,167	0.08%
2024/07/09	0	0.00	2.1	45.82	45.80	-2.1	1,125	-0.19%
2024/07/08	1	45.50	4	45.32	45.40	-3	1,087	-0.28%
2024/07/05	3	45.00	2	45.05	45.05	1	1,064	0.09%
2024/07/04	3	44.65	4	45.03	44.60	-1	1,041	-0.10%
2024/07/03	1	44.80	1	44.75	44.80	0	1,015	0.00%
2024/07/02	1	43.95	2	44.13	43.95	-1	965	-0.10%
2024/07/01	1	43.30	0	0.00	43.30	1	937	0.11%
2024/06/27	0	0.00	1	43.95	42.90	-1	920	-0.11%
2024/06/26	2	43.03	0	0.00	42.75	2	875	0.23%
2024/06/24	0	43.15	2.1	42.85	42.60	-2	851	-0.24%
2024/06/21	0	0.00	0.1	42.45	42.50	-0.1	830	-0.02%
2024/06/17	0	0.00	8	42.30	42.35	-8	795	-1.01%
2024/06/12	0	0.00	4	41.56	41.25	-4	745	-0.54%
2024/06/03	4	40.43	4	40.30	40.35	0	726	0.00%
2024/05/30	0	0.00	1	41.10	40.70	-1	730	-0.14%
2024/05/29	0	0.00	0.1	41.30	41.50	-0.1	727	-0.01%
2024/05/27	0	0.00	1	40.90	40.90	-1	725	-0.14%
2024/05/23	0	0.00	1	41.10	41.50	-1	780	-0.13%
2024/05/22	2.2	42.27	2.3	41.94	41.40	-0.1	770	-0.01%
2024/05/21	4	41.59	4	41.45	41.60	0	756	0.00%
2024/05/20	4.2	41.30	5.2	41.57	41.20	-1	750	-0.13%
2024/05/17	0	0.00	1	39.60	39.65	-1	699	-0.14%
2024/05/15	1	39.40	1	39.40	39.40	0	771	0.00%
2024/05/09	1	38.55	0	0.00	38.55	1	740	0.14%
2024/05/03	0	0.00	1	38.60	38.30	-1	739	-0.14%
2024/04/29	0	0.00	0.2	37.80	37.80	-0.2	724	-0.03%
2024/04/17	1	37.45	0	0.00	37.45	1	800	0.12%
2024/04/12	0	38.60	0	0.00	38.20	0	792	0.00%
2024/04/11	2	38.60	0	0.00	38.60	2	786	0.25%
2024/04/09	1	39.05	0	0.00	39.00	1	782	0.13%
2024/04/08	0	38.40	0	0.00	38.55	0	778	0.00%
2024/04/02	1	38.50	0	0.00	38.40	1	789	0.13%
2024/04/01	0	0.00	1	38.55	38.45	-1	800	-0.12%
2024/03/28	0	0.00	2	38.65	38.45	-2	797	-0.25%
2024/03/27	0	0.00	2	38.70	38.55	-2	795	-0.25%
2024/03/25	0	39.00	0	0.00	38.90	0	795	0.00%
2024/03/22	2	38.75	0	0.00	38.75	2	798	0.25%
2024/03/18	1	38.00	1	38.05	38.15	0	876	0.00%
2024/03/13	1	38.40	0	0.00	38.45	1	870	0.11%
2024/03/08	2	38.80	0	0.00	38.35	2	873	0.23%
2024/03/07	1	39.45	2	39.20	39.20	-1	861	-0.12%
2024/03/05	1.2	39.92	0	0.00	39.80	1.2	865	0.14%
2024/03/04	1	39.90	0	0.00	39.90	1	862	0.12%
2024/02/29	0	0.00	1	40.80	40.40	-1	909	-0.11%
2024/02/27	1	40.90	2	40.75	40.80	-1	902	-0.11%
2024/02/26	2	40.75	1	41.20	40.75	1	879	0.11%
2024/02/22	0	0.00	1.1	40.04	39.75	-1.1	830	-0.13%
2024/02/21	8	40.22	1	40.35	40.25	7	818	0.85%
2024/02/19	2	40.00	1	40.00	39.85	1	802	0.12%
2024/02/16	0	0.00	7.3	39.62	39.60	-7.3	790	-0.93%
2024/02/05	1	37.75	0	0.00	37.55	1	727	0.14%
2024/01/25	0	0.00	5	38.80	38.65	-5	729	-0.69%
2024/01/24	5	39.10	2	39.20	39.05	3	722	0.42%
2024/01/19	0.3	36.65	0	0.00	37.55	0.3	616	0.06%
2024/01/17	1	37.20	0	0.00	36.85	1	594	0.17%
2024/01/11	1	37.90	0	0.00	38.10	1	575	0.17%
2024/01/09	1	37.70	0	0.00	38.00	1	563	0.18%
2024/01/04	1	38.40	0	0.00	38.55	1	558	0.18%
2023/12/27	1	39.00	0	0.00	39.00	1	545	0.18%
2023/12/26	0	0.00	2	38.15	38.25	-2	533	-0.37%
2023/12/22	0	0.00	1	38.40	38.45	-1	538	-0.19%
2023/12/20	1	39.15	0	0.00	39.25	1	529	0.19%
2023/12/18	1	39.85	4	40.44	39.80	-3	523	-0.57%
2023/12/15	4	40.31	0	0.00	40.05	4	512	0.78%
2023/12/08	0	0.00	1	38.05	38.00	-1	499	-0.20%
2023/12/06	1	38.85	0	0.00	38.75	1	491	0.20%
2023/12/04	8	39.04	0	0.00	38.95	8	484	1.65%
2023/12/01	1	39.95	0	0.00	39.35	1	479	0.21%
2023/11/27	1.2	39.90	3	39.70	39.40	-1.8	443	-0.41%
2023/11/16	0	0.00	2	38.75	38.70	-2	360	-0.55%
2023/11/15	1	37.90	0	0.00	38.00	1	345	0.29%
2023/11/07	1	37.85	0	0.00	37.95	1	345	0.29%
2023/09/27	2	37.70	0	0.00	37.60	2	522	0.38%
2023/09/18	0	0.00	2	38.95	38.80	-2	564	-0.35%
2023/09/14	2	40.35	1	40.00	40.00	1	582	0.17%
2023/09/13	0	0.00	2	39.35	39.40	-2	564	-0.35%
2023/09/12	2	37.85	0	0.00	37.60	2	553	0.37%
2023/09/04	0	0.00	1	38.15	38.20	-1	616	-0.16%
2023/08/21	2	36.90	0	0.00	36.60	2	736	0.27%
2023/08/18	0.1	37.30	0	0.00	36.70	0.1	763	0.01%
2023/08/17	0	0.00	1	36.40	37.05	-1	782	-0.13%
2023/08/11	2	38.50	0	0.00	38.40	2	920	0.22%
2023/08/09	1	39.35	0	0.00	39.25	1	895	0.11%
2023/08/07	0	0.00	1	40.30	40.35	-1	891	-0.11%
2023/08/04	2	40.65	0	0.00	40.60	2	889	0.22%
2023/07/28	0	0.00	1	40.90	40.80	-1	897	-0.11%
2023/07/27	0	0.00	1	41.25	41.25	-1	898	-0.11%
2023/07/26	0	0.00	5	40.55	40.05	-5	896	-0.56%
2023/07/25	1	40.60	0	0.00	40.70	1	902	0.11%
2023/07/24	0.1	40.25	0	0.00	39.90	0.1	904	0.01%
2023/07/17	1	41.55	0	0.00	41.55	1	971	0.10%
2023/07/14	2	41.40	0	0.00	41.30	2	997	0.20%
2023/07/13	1	41.30	0	0.00	41.30	1	1,091	0.09%
2023/07/12	1	42.05	0	0.00	40.95	1	1,103	0.09%
2023/07/11	2	42.50	0	0.00	42.20	2	1,210	0.17%
2023/07/05	0	0.00	2	44.20	44.10	-2	1,238	-0.16%
2023/06/28	1	43.20	0	0.00	43.15	1	1,237	0.08%
2023/06/21	0	0.00	1	43.55	43.75	-1	1,267	-0.08%
2023/06/20	1	43.85	0	0.00	43.75	1	1,280	0.08%
2023/06/16	1	44.85	0	0.00	44.80	1	1,324	0.08%
2023/06/13	2	45.20	0	0.00	45.15	2	1,353	0.15%
2023/06/08	0	0.00	1	45.55	45.30	-1	1,400	-0.07%
2023/06/06	0	0.00	5	45.36	45.45	-5	1,523	-0.33%
2023/06/05	0.1	46.00	0	0.00	45.90	0.1	1,619	0.01%
2023/06/01	1	45.55	1	45.35	45.55	0	1,693	0.00%
2023/05/31	0	0.00	1	44.90	44.95	-1	1,684	-0.06%
2023/05/30	0	0.00	3	44.85	44.40	-3	1,698	-0.18%
2023/05/26	0	0.00	1	44.15	44.15	-1	1,751	-0.06%
2023/05/25	1	44.60	2	44.70	44.65	-1	1,788	-0.06%
2023/05/24	33	45.47	31	45.54	45.15	2	1,826	0.11%
2023/05/23	0	0.00	1	44.90	45.05	-1	1,887	-0.05%
2023/05/19	6	46.94	1	46.10	44.65	5	1,896	0.26%
2023/05/18	2	43.00	2	42.70	43.60	0	1,806	0.00%
2023/05/16	1	42.60	1	42.50	42.50	0	1,881	0.00%
2023/05/12	0	0.00	1	42.35	42.65	-1	2,120	-0.05%
2023/05/09	1	43.25	0	0.00	43.20	1	2,439	0.04%
2023/05/08	2	44.20	0	0.00	44.15	2	2,434	0.08%
2023/05/05	1	44.85	0	0.00	44.50	1	2,441	0.04%
2023/05/03	0	0.00	1	44.40	44.10	-1	2,445	-0.04%
2023/04/27	2	43.93	4	44.18	44.10	-2	2,457	-0.08%
2023/04/26	4	43.34	0	0.00	43.50	4	2,449	0.16%
2023/04/24	0.1	44.60	0	0.00	44.50	0.1	2,424	0.00%
2023/04/21	3	45.25	0	0.00	44.30	3	2,425	0.12%
2023/04/20	0.1	46.30	1	46.40	45.85	-1	2,403	-0.04%
2023/04/18	2	48.13	8	47.94	47.40	-6	2,344	-0.26%
2023/04/14	3	46.60	5	47.84	47.30	-2	2,239	-0.09%
2023/04/13	2	46.50	0	0.00	46.30	2	2,119	0.09%
2023/04/12	1	45.95	0	0.00	46.00	1	2,109	0.05%
2023/04/11	0	0.00	1	45.90	45.70	-1	2,123	-0.05%
2023/04/10	1	45.65	2	46.15	46.00	-1	2,142	-0.05%
2023/03/30	2	45.20	2	45.15	45.10	0	2,379	0.00%
2023/03/27	1.2	46.51	0	0.00	46.30	1.2	2,392	0.05%
2023/03/22	1	46.80	2	45.98	46.80	-1	2,357	-0.04%
2023/03/20	1	45.10	0	0.00	45.25	1	2,308	0.04%
2023/03/16	1	44.85	0	0.00	44.40	1	2,306	0.04%
2023/03/15	1	45.50	2	45.58	45.00	-1	2,327	-0.04%
2023/03/14	1	45.35	0	0.00	44.95	1	2,342	0.04%
2023/03/13	4	45.06	0	0.00	45.15	4	2,345	0.17%
2023/03/09	1	47.75	4	47.76	47.60	-3	2,289	-0.13%
2023/03/08	11	47.78	4	47.95	48.45	7	2,245	0.31%
2023/03/07	5	47.39	6	47.58	47.55	-1	2,266	-0.04%
2023/03/06	5	46.83	0	0.00	47.30	5	2,223	0.22%
2023/03/03	0	0.00	1	46.35	46.15	-1	2,186	-0.05%
2023/03/02	7	46.19	6	46.35	46.50	1	2,204	0.05%
2023/03/01	1	45.95	1	45.70	45.80	0	2,201	0.00%
2023/02/24	6	46.51	4	47.40	46.45	2	2,183	0.09%
2023/02/23	8.3	46.97	7	47.04	47.00	1.3	2,139	0.06%
2023/02/22	0	0.00	4	46.56	46.50	-4	2,103	-0.19%
2023/02/21	2	47.03	4	46.93	47.50	-2	2,068	-0.10%
2023/02/20	1	46.25	0	0.00	46.30	1	1,993	0.05%
2023/02/17	0	0.00	6	46.00	45.90	-6	1,994	-0.30%
2023/02/16	8	46.18	0	0.00	46.15	8	2,020	0.40%
2023/02/15	0	0.00	10	46.00	45.75	-10	2,007	-0.50%
2023/02/14	4	46.26	0	0.00	45.75	4	1,978	0.20%
2023/02/13	1	46.40	0	0.00	46.70	1	1,950	0.05%
2023/02/10	3.2	46.60	18	47.06	47.00	-14.8	1,901	-0.78%
2023/02/09	5	45.43	32	45.35	45.35	-27	1,726	-1.56%
2023/02/08	10	45.42	11	45.56	46.25	-1	1,672	-0.06%
2023/02/07	1	42.85	9	43.60	44.35	-8	1,495	-0.54%
2023/02/03	2	42.25	1	42.45	42.05	1	1,437	0.07%
2023/02/02	5	42.80	0	0.00	42.70	5	1,430	0.35%
2023/02/01	3	42.20	0	0.00	42.25	3	1,419	0.21%
2023/01/31	1	41.80	0	0.00	42.00	1	1,415	0.07%
2023/01/11	0	0.00	1	41.20	40.90	-1	1,415	-0.07%
2023/01/10	1	41.65	1	41.55	41.20	0	1,422	0.00%
2023/01/06	1	40.70	0	0.00	40.70	1	1,441	0.07%
2023/01/03	1	40.60	1	41.20	41.30	0	1,489	0.00%
2022/12/30	7	41.31	0	0.00	40.90	7	1,483	0.47%
2022/12/29	5	41.60	3	42.10	41.75	2	1,466	0.14%
2022/12/28	2	41.83	1	42.20	41.90	1	1,458	0.07%
2022/12/27	16	42.56	0	0.00	42.60	16	1,441	1.11%
2022/12/26	12	42.85	10	43.42	43.55	2	1,399	0.14%
2022/12/23	1	40.10	1	41.05	41.15	0	1,257	0.00%
2022/12/22	1	39.60	0	0.00	39.30	1	1,229	0.08%
2022/12/20	6	40.16	6	39.63	38.60	0	1,265	0.00%
2022/12/19	1	40.00	0	0.00	39.80	1	1,269	0.08%
2022/12/16	1	40.25	0	0.00	40.15	1	1,285	0.08%
2022/12/12	0	0.00	2	41.50	41.55	-2	1,280	-0.16%
2022/12/09	1	42.55	1	42.05	41.85	0	1,272	0.00%
2022/12/08	1	43.05	2	43.00	43.20	-1	1,264	-0.08%
2022/12/07	0	0.00	1	42.80	42.80	-1	1,265	-0.08%
2022/12/06	1	43.60	0	0.00	43.05	1	1,228	0.08%
2022/12/05	2	43.75	3	43.47	43.10	-1	1,206	-0.08%
2022/12/01	2	43.15	4	42.76	42.80	-2	1,177	-0.17%
2022/11/30	1	42.10	0	0.00	42.45	1	1,155	0.09%
2022/11/29	27	42.31	25	42.31	42.20	2	1,135	0.18%
2022/11/24	0	0.00	3	39.77	39.70	-3	1,049	-0.29%
2022/11/23	2	39.45	0	0.00	39.55	2	1,025	0.19%
2022/11/22	2	38.85	0	0.00	38.80	2	1,024	0.20%
2022/11/18	1	39.15	0	0.00	38.70	1	1,108	0.09%
2022/11/17	0	0.00	2	39.45	39.40	-2	1,113	-0.18%
2022/11/15	2	39.00	0	0.00	39.15	2	1,231	0.16%
2022/11/14	1	38.40	0	0.00	38.80	1	1,233	0.08%
2022/11/10	0	0.00	1	37.10	37.10	-1	1,205	-0.08%
2022/11/09	3	37.55	3	37.55	37.35	0	1,214	0.00%
2022/11/08	2	37.00	2	37.10	36.65	0	1,229	0.00%
2022/11/04	2	36.10	2	36.40	36.50	0	1,309	0.00%
2022/11/03	4	35.70	4	35.70	36.00	0	1,358	0.00%
2022/11/02	8	36.03	9	36.27	36.00	-1	1,356	-0.07%
2022/11/01	1	35.05	0	0.00	35.30	1	1,330	0.08%
2022/10/31	0	0.00	3	34.60	34.60	-3	1,329	-0.23%
2022/10/27	0	0.00	1	34.65	34.65	-1	1,340	-0.07%
2022/10/26	4	33.79	0	0.00	33.45	4	1,340	0.30%
2022/10/25	0	0.00	1	34.15	34.15	-1	1,333	-0.07%
2022/10/24	4	35.40	4	35.00	34.85	0	1,332	0.00%
2022/10/18	1	36.10	0	0.00	35.55	1	1,340	0.07%
2022/10/13	3	35.20	1	35.30	35.20	2	1,350	0.15%
2022/10/12	3	37.75	0	0.00	37.65	3	1,331	0.23%
2022/10/07	1	39.30	1	38.90	38.75	0	1,316	0.00%
2022/10/06	1	39.35	1	39.20	39.20	0	1,326	0.00%
2022/10/05	2	39.60	2	40.10	39.05	0	1,334	0.00%
2022/09/28	0	0.00	2	37.10	36.90	-2	1,340	-0.15%
2022/09/27	2	38.80	0	0.00	39.10	2	1,342	0.15%
2022/09/23	2	42.65	2	42.25	42.40	0	1,350	0.00%
2022/09/21	0	0.00	2	41.65	41.45	-2	1,341	-0.15%
2022/09/20	0	0.00	1	40.95	41.10	-1	1,349	-0.07%
2022/09/19	0	0.00	1	41.20	40.70	-1	1,371	-0.07%
2022/09/16	2	42.58	2	41.85	41.80	0	1,381	0.00%
2022/09/15	1	42.35	1	43.00	42.45	0	1,410	0.00%
2022/09/14	2	41.10	1	42.30	42.30	1	1,432	0.07%
2022/09/13	1	42.10	2	42.15	42.10	-1	1,441	-0.07%
2022/09/12	1	41.35	0	0.00	41.65	1	1,479	0.07%
2022/09/05	1	41.15	2	40.90	40.90	-1	1,574	-0.06%
2022/09/02	1	42.05	1	42.15	42.05	0	1,624	0.00%
2022/08/31	1	43.85	0	0.00	43.65	1	1,758	0.06%
2022/08/26	2	43.75	0	0.00	43.35	2	1,904	0.11%
2022/08/22	6	45.29	3	45.55	43.90	3	1,816	0.17%
2022/08/17	2	43.58	1	43.75	43.75	1	1,693	0.06%
2022/08/15	5	43.97	2	44.10	43.95	3	1,677	0.18%
2022/08/12	0	0.00	1	43.70	43.80	-1	1,640	-0.06%
2022/08/11	0	0.00	5	41.55	41.70	-5	1,592	-0.31%
2022/08/10	5	40.20	1	41.40	41.80	4	1,588	0.25%
2022/08/09	0	0.00	2	39.20	39.10	-2	1,554	-0.13%
2022/08/05	1	39.40	0	0.00	39.20	1	1,589	0.06%
2022/07/22	0	0.00	1	42.05	41.80	-1	1,777	-0.06%
2022/07/21	0	0.00	4	41.53	42.00	-4	1,798	-0.22%
2022/07/19	2	40.75	0	0.00	40.85	2	1,833	0.11%
2022/07/14	0	0.00	1	39.20	39.30	-1	1,857	-0.05%
2022/07/08	0	0.00	3	39.33	39.10	-3	1,922	-0.16%
2022/07/07	1	37.00	1.4	37.31	38.05	-0.4	1,917	-0.02%
2022/07/06	0.2	38.00	0	0.00	37.40	0.2	1,920	0.01%
2022/07/05	5	37.80	5	38.10	38.60	0	1,969	0.00%
2022/07/04	0	0.00	2	37.50	37.05	-2	1,955	-0.10%
2022/07/01	0.2	38.75	2.2	39.15	36.25	-2	1,964	-0.10%
2022/06/30	1.2	40.47	0.2	40.00	39.65	1	1,927	0.05%
2022/06/29	2.1	41.90	0	0.00	41.95	2.1	1,921	0.11%
2022/06/28	0.1	42.30	0	0.00	42.35	0.1	1,924	0.00%
2022/06/27	0	42.35	3	42.17	43.20	-3	1,937	-0.15%
2022/06/24	2	40.70	0	0.00	40.90	2	1,976	0.10%
2022/06/23	0.6	40.06	0	0.00	40.15	0.6	1,979	0.03%
2022/06/22	9.2	41.51	2	41.98	40.85	7.2	1,991	0.36%
2022/06/21	1	43.05	0	0.00	43.30	1	2,073	0.05%
2022/06/20	0.2	45.05	0.2	42.25	42.10	0	2,089	0.00%
2022/06/17	0.1	45.70	0	0.00	45.75	0.1	2,066	0.00%
2022/06/16	1.1	46.19	1	47.85	46.10	0.1	2,073	0.00%
2022/06/15	4.1	48.39	5.2	48.57	48.05	-1.1	2,111	-0.05%
2022/06/14	9.2	49.52	9.2	48.41	48.80	0	2,129	0.00%
2022/06/13	0.2	49.60	0.2	50.70	49.50	0	2,105	0.00%
2022/06/10	4.2	50.38	0.1	50.50	50.40	4.1	2,077	0.19%
2022/06/09	1	49.45	18	49.08	49.50	-17	1,999	-0.85%
2022/06/08	48.1	49.46	51	50.01	48.25	-2.9	1,955	-0.15%
2022/06/07	0	0.00	2	47.30	47.15	-2	1,835	-0.11%
2022/06/06	3	46.93	0	0.00	46.90	3	1,861	0.16%
2022/06/02	4	47.60	0	0.00	47.55	4	1,907	0.21%
2022/06/01	0	0.00	1	48.65	47.95	-1	1,940	-0.05%
2022/05/30	0	0.00	2	48.10	48.35	-2	1,961	-0.10%
2022/05/23	0	0.00	1	47.55	47.20	-1	2,083	-0.05%
2022/05/19	2	46.50	1	46.75	46.85	1	2,134	0.05%
2022/05/18	2.2	47.92	6	48.33	47.75	-3.8	2,136	-0.18%
2022/05/17	1	47.10	5	47.13	47.30	-4	2,204	-0.18%
2022/05/13	4.1	44.86	2	45.35	45.65	2.1	2,300	0.09%
2022/05/12	2	44.70	3	44.83	44.20	-1	2,403	-0.04%
2022/05/11	2	45.15	3	44.92	44.50	-1	2,399	-0.04%
2022/05/10	2	45.60	1	45.50	45.85	1	2,404	0.04%
2022/05/09	5	47.77	0	0.00	46.75	5	2,423	0.21%
2022/05/06	3	49.07	0	0.00	49.10	3	2,426	0.12%
2022/05/05	1	50.40	2.1	49.99	50.50	-1.1	2,415	-0.05%
2022/05/04	3	48.28	3	48.48	48.10	0	2,398	0.00%
2022/05/03	4	48.58	3	48.32	48.00	1	2,423	0.04%
2022/04/29	6.1	48.70	2.2	48.42	48.00	4	2,468	0.16%
2022/04/28	3	48.27	2	48.80	48.00	1	2,513	0.04%
2022/04/27	2.1	48.85	2	48.60	48.50	0.1	2,520	0.00%
2022/04/26	4.1	51.10	5	50.60	50.20	-0.9	2,563	-0.04%
2022/04/25	2.6	53.68	2	52.20	51.90	0.6	2,560	0.02%
2022/04/22	1.2	56.10	2	55.90	55.20	-0.8	2,560	-0.03%
2022/04/21	0	0.00	4	56.10	55.90	-4	2,592	-0.15%
2022/04/20	3	56.10	1	55.90	55.90	2	2,690	0.07%
2022/04/19	2	55.10	0	0.00	54.90	2	2,768	0.07%
2022/04/18	2.1	55.29	2	54.90	54.80	0.1	2,801	0.00%
2022/04/15	9.1	56.66	2	56.55	56.70	7.1	2,812	0.25%
2022/04/14	1	58.60	8	58.06	58.10	-7	2,858	-0.24%
2022/04/13	0	0.00	2	57.30	57.30	-2	2,890	-0.07%
2022/04/12	4	56.93	2	56.80	56.80	2	2,939	0.07%
2022/04/11	3.1	57.93	9	58.04	57.80	-6	3,104	-0.19%
2022/04/08	1	56.60	1	56.80	56.80	0	3,087	0.00%
2022/04/07	2	56.90	1	56.10	56.00	1	3,111	0.03%
2022/04/01	1	57.60	1	58.40	58.00	0	3,180	0.00%
2022/03/31	1	58.30	2	58.40	58.00	-1	3,261	-0.03%
2022/03/30	1	58.90	0	0.00	58.90	1	3,359	0.03%
2022/03/29	0	0.00	2	59.55	58.60	-2	3,759	-0.05%
2022/03/28	0	0.00	1	58.70	58.50	-1	4,160	-0.02%
2022/03/25	3	58.57	2	58.90	58.60	1	4,487	0.02%
2022/03/24	12	59.19	9	58.82	59.30	3	4,543	0.07%
2022/03/23	0.5	58.50	1	57.90	57.60	-0.5	4,483	-0.01%
2022/03/22	0	0.00	1	57.90	57.90	-1	4,500	-0.02%
2022/03/21	4	58.00	4	57.75	57.60	0	4,514	0.00%
2022/03/18	12	58.03	12	58.00	57.40	0	4,571	0.00%
2022/03/17	0	0.00	4	55.65	56.30	-4	4,669	-0.09%
2022/03/16	3	54.67	3	54.27	53.90	0	4,691	0.00%
2022/03/15	3	54.93	3	54.70	54.60	0	4,919	0.00%
2022/03/14	1.5	56.83	3	56.90	56.80	-1.5	4,990	-0.03%
2022/03/11	1.2	57.78	0	0.00	57.30	1.2	5,033	0.02%
2022/03/10	2	59.00	1	57.70	58.10	1	5,066	0.02%
2022/03/08	1	57.90	0	0.00	55.70	1	5,150	0.02%
2022/03/07	0.3	59.10	8.3	58.56	58.10	-8	5,229	-0.15%
2022/03/04	0.1	60.20	0	0.00	60.30	0.1	5,321	0.00%
2022/03/03	1.1	60.73	5	60.80	60.70	-3.9	5,461	-0.07%
2022/03/01	6.1	61.26	5.1	61.39	61.10	1.1	5,679	0.02%
2022/02/25	6	60.20	0	0.00	59.90	6	5,799	0.10%
2022/02/24	1.1	61.47	5	60.24	59.40	-4	6,225	-0.06%
2022/02/23	1	62.00	1	62.20	62.10	0	6,406	0.00%
2022/02/22	3	61.83	2	60.50	60.70	1	6,985	0.01%
2022/02/21	4	62.90	1	63.10	62.70	3	8,447	0.04%
2022/02/18	0	0.00	6	62.83	63.20	-6	8,785	-0.07%
2022/02/17	4	63.90	1.2	64.11	62.80	2.8	8,993	0.03%
2022/02/16	2.1	63.82	0	0.00	62.80	2.1	9,192	0.02%
2022/02/15	4	64.25	5	63.68	63.00	-1	9,320	-0.01%
2022/02/14	4.1	63.63	4	63.73	62.80	0.1	9,634	0.00%
2022/02/11	1	62.40	2.1	62.42	62.80	-1.1	9,836	-0.01%
2022/02/10	1.1	62.01	1	61.90	62.00	0.1	10,077	0.00%
2022/02/09	0	62.30	2	62.40	63.00	-2	10,327	-0.02%
2022/02/08	0	0.00	1	60.90	61.80	-1	10,687	-0.01%
2022/02/07	1	59.30	1	59.70	60.30	0	11,138	0.00%
2022/01/26	1	59.30	2	59.90	58.80	-1	11,869	-0.01%
2022/01/25	0	59.40	1.2	59.99	58.80	-1.2	12,763	-0.01%
2022/01/24	4.2	58.62	4.2	59.50	59.80	0	14,046	0.00%
2022/01/21	1	61.30	2	61.55	60.50	-1	15,626	-0.01%
2022/01/20	1.2	61.29	2	61.30	61.30	-0.8	16,147	-0.01%
2022/01/19	4	62.00	5.1	61.71	61.70	-1.1	17,364	-0.01%
2022/01/18	1.1	61.14	3	61.20	60.80	-1.9	19,165	-0.01%
2022/01/17	4	60.48	1	61.71	61.90	3	20,166	0.01%
2022/01/14	6	60.03	2	60.40	60.30	4	20,549	0.02%
2022/01/13	3	61.13	5	60.80	61.00	-2	20,817	-0.01%
2022/01/12	4	62.75	3	61.83	61.60	1	21,437	0.00%
2022/01/11	1	63.60	0	0.00	63.60	1	22,297	0.00%
2022/01/10	5	64.88	1	65.00	64.70	4	22,384	0.02%
2022/01/07	2	64.80	1.1	65.36	64.70	0.9	22,478	0.00%
2022/01/06	6.1	66.30	2	66.55	66.20	4.1	22,566	0.02%
2022/01/05	2	67.57	11	67.19	67.10	-9	22,803	-0.04%
2022/01/04	5	69.38	6.1	69.82	68.50	-1.1	23,103	0.00%
2022/01/03	0.1	68.97	6.5	69.32	68.00	-6.4	23,134	-0.03%
2021/12/30	2	68.50	5	68.88	68.60	-3	23,255	-0.01%
2021/12/29	11	68.88	5	68.74	68.80	6	23,503	0.03%
2021/12/28	1.3	67.76	2	68.05	67.60	-0.7	23,666	0.00%
2021/12/27	3.1	68.62	3	68.17	68.10	0.1	23,860	0.00%
2021/12/24	3.1	70.19	36	69.79	69.30	-32.9	23,887	-0.14%
2021/12/23	18	72.01	17	71.97	70.00	1	23,922	0.00%
2021/12/22	32	70.85	25	71.22	69.40	7	23,617	0.03%
2021/12/21	48	68.96	22.2	68.75	70.90	25.9	23,249	0.11%
2021/12/20	2.1	66.66	5.4	67.05	66.70	-3.4	22,993	-0.01%
2021/12/17	4.2	65.67	4	65.83	65.40	0.2	23,066	0.00%
2021/12/16	4	67.30	5	66.84	66.70	-1	23,173	0.00%
2021/12/15	3	66.57	2	66.80	66.50	1	23,220	0.00%
2021/12/14	5.1	66.74	3	66.43	66.30	2.1	23,320	0.01%
2021/12/13	2	68.40	1	67.80	68.40	1	23,424	0.00%
2021/12/10	4	66.68	2	66.25	66.20	2	23,706	0.01%
2021/12/09	21.2	67.56	29.2	67.25	67.50	-8	24,691	-0.03%
2021/12/08	12.1	66.34	15	66.74	65.90	-2.9	24,632	-0.01%
2021/12/07	3	65.63	4	66.00	64.90	-1	24,717	0.00%
2021/12/06	8	64.74	2	65.50	65.90	6	24,861	0.02%
2021/12/03	9	65.72	7	65.91	65.60	2	24,988	0.01%
2021/12/02	8	65.51	0	0.00	64.50	8	25,166	0.03%
2021/12/01	5	65.05	1	65.60	65.90	4	25,283	0.02%
2021/11/30	16	68.04	15	67.39	66.80	1	25,374	0.00%
2021/11/29	6.1	64.42	10	65.50	67.00	-4	25,463	-0.02%
2021/11/26	8.6	67.82	12	66.78	66.60	-3.4	25,496	-0.01%
2021/11/25	11	69.72	11	68.96	68.90	0	25,931	0.00%
2021/11/24	9.2	69.00	4	69.28	68.70	5.2	26,043	0.02%
2021/11/23	20	71.97	26	72.17	69.70	-6	26,194	-0.02%
2021/11/22	9.1	71.84	5	71.72	70.30	4.1	26,828	0.02%
2021/11/19	30.1	74.60	72.1	74.50	73.00	-42	27,069	-0.16%
2021/11/18	149.1	74.81	103.1	75.03	73.70	46	27,565	0.17%	大買/大賣/
2021/11/17	12.1	70.01	10.1	70.07	69.30	2	26,737	0.01%
2021/11/16	18.1	69.11	17.6	68.46	68.20	0.5	26,867	0.00%
2021/11/15	6.6	67.41	8.2	67.67	69.50	-1.7	26,973	-0.01%
2021/11/12	8	67.80	9.8	67.81	67.60	-1.8	27,032	-0.01%
2021/11/11	12.2	68.31	73.2	68.49	68.00	-61	27,177	-0.22%
2021/11/10	10	66.17	15	66.25	66.60	-5	27,104	-0.02%
2021/11/09	81	68.34	16	68.29	68.40	65	27,093	0.24%
2021/11/08	28.6	67.56	59	66.67	67.00	-30.4	27,301	-0.11%
2021/11/05	41	68.84	14.1	68.76	67.60	26.9	27,578	0.10%
2021/11/04	31.3	68.53	47	70.08	67.80	-15.7	28,043	-0.06%
2021/11/03	48.2	70.27	16	70.02	70.00	32.2	28,178	0.11%
2021/11/02	51.1	75.30	48	72.84	72.00	3.1	28,434	0.01%
2021/11/01	107.1	80.83	79.2	80.90	80.00	28	27,999	0.10%	大買/
2021/10/29	277	78.97	311.3	78.75	80.10	-34.3	26,827	-0.13%	大買/大賣/
2021/10/28	55	71.78	56	72.34	72.90	-1	25,356	0.00%
2021/10/27	146	71.78	112.3	71.75	72.80	33.7	24,984	0.13%	大買/大賣/
2021/10/26	161.4	71.18	220.6	70.96	68.00	-59.1	23,970	-0.25%	大買/大賣/
2021/10/25	182.6	66.39	144.1	66.83	67.80	38.5	22,381	0.17%	大買/大賣/
2021/10/22	22.1	61.34	20	61.33	61.70	2.1	21,714	0.01%
2021/10/21	24	61.40	28	61.24	60.30	-4	21,614	-0.02%
2021/10/20	46	61.04	39	61.14	61.40	7	21,499	0.03%
2021/10/19	52	60.18	60	60.50	61.00	-8	21,160	-0.04%
2021/10/18	10	56.57	7.1	56.40	56.50	2.9	20,656	0.01%
2021/10/15	2	55.80	4	55.88	56.50	-2	21,357	-0.01%
2021/10/14	4	55.28	0	0.00	54.70	4	21,488	0.02%
2021/10/13	7.1	56.69	5	56.94	55.90	2.1	21,551	0.01%
2021/10/12	1	56.90	21.3	56.67	56.70	-20.3	21,403	-0.09%
2021/10/08	23.2	55.75	9.2	55.69	55.10	14	21,212	0.07%
2021/10/07	2.2	54.74	13.1	54.71	54.80	-10.9	21,167	-0.05%
2021/10/06	16.1	54.64	7	54.76	54.20	9.1	21,300	0.04%
2021/10/05	18	52.76	8	52.45	53.40	10	21,149	0.05%
2021/10/04	8	53.13	10.1	52.46	51.80	-2.1	21,068	-0.01%
2021/10/01	4	52.50	16	53.64	51.50	-12	20,947	-0.06%
2021/09/30	15	53.71	4	53.73	54.60	11	21,074	0.05%
2021/09/29	6.1	54.21	24	54.39	54.20	-17.9	21,643	-0.08%
2021/09/28	2	55.90	18.2	55.98	55.70	-16.2	21,948	-0.07%
2021/09/27	24	56.91	2	57.00	56.90	22	22,042	0.10%
2021/09/24	9	57.57	15	57.38	57.10	-6	22,603	-0.03%
2021/09/23	30.2	57.18	77.2	57.38	56.70	-47	22,726	-0.21%
2021/09/22	25.2	56.16	23.2	55.58	56.30	2	22,843	0.01%
2021/09/17	33	57.23	3	56.97	57.50	30	23,087	0.13%
2021/09/16	9.1	57.46	4	57.53	56.80	5.1	23,363	0.02%
2021/09/15	38	58.77	23	59.20	59.10	15	23,281	0.06%
2021/09/14	38	60.07	67.2	60.20	59.80	-29.2	22,943	-0.13%
2021/09/13	8.2	58.34	8.1	58.00	57.20	0.1	22,074	0.00%
2021/09/10	4.1	57.20	2.2	57.04	58.00	2	22,093	0.01%
2021/09/09	17.2	56.89	23.3	56.86	57.60	-6.1	22,149	-0.03%
2021/09/08	15	55.97	12	55.19	55.20	3	22,018	0.01%
2021/09/07	22	55.95	21	56.37	57.30	1	21,923	0.00%
2021/09/06	8.3	57.33	13.2	57.08	55.70	-4.9	22,028	-0.02%
2021/09/03	11.7	57.59	9.1	57.00	56.70	2.6	22,024	0.01%
2021/09/02	13.4	59.12	10	58.89	58.10	3.4	21,914	0.02%
2021/09/01	12.1	60.08	14	60.10	60.30	-1.9	21,753	-0.01%
2021/08/31	76.1	61.67	67.2	61.30	60.10	8.9	21,671	0.04%
2021/08/30	20	60.29	27.2	59.79	59.70	-7.2	21,339	-0.03%
2021/08/27	16.2	59.88	14	59.99	59.90	2.2	21,208	0.01%
2021/08/26	85.1	61.78	98.2	61.63	60.40	-13.1	21,121	-0.06%
2021/08/25	40.2	59.00	22.2	59.12	59.20	18.1	20,180	0.09%
2021/08/24	98.1	61.67	85	61.86	60.80	13.1	19,946	0.07%
2021/08/23	22	56.45	41.1	57.80	59.10	-19.1	19,014	-0.10%
2021/08/20	32.1	53.34	33	54.17	53.80	-1	18,748	-0.01%
2021/08/19	35	53.28	33	52.54	51.20	2	18,317	0.01%
2021/08/18	24	51.12	27	52.20	54.10	-3	18,038	-0.02%
2021/08/17	20	53.04	18	52.02	50.60	2	17,796	0.01%
2021/08/16	20	52.58	29	52.09	52.40	-9	17,516	-0.05%
2021/08/13	26.1	56.30	25.2	56.78	54.00	0.8	17,209	0.00%
2021/08/12	120.1	56.05	120.1	55.73	57.30	0	16,953	0.00%	大買/大賣/
2021/08/11	55.1	58.16	37	58.03	55.80	18.1	16,530	0.11%
2021/08/10	66	62.29	59.2	62.27	62.00	6.8	16,070	0.04%
2021/08/09	47.2	61.68	56	62.47	60.50	-8.8	15,565	-0.06%
2021/08/06	39.3	61.92	42	62.30	62.00	-2.7	15,002	-0.02%
2021/08/05	26	57.09	34.1	57.12	58.60	-8.1	14,130	-0.06%
2021/08/04	31.1	55.84	52.3	55.60	54.30	-21.1	13,921	-0.15%
2021/08/03	35.1	54.87	11	54.96	54.90	24.1	13,852	0.17%
2021/08/02	9.2	53.93	13.4	53.86	54.00	-4.2	13,718	-0.03%
2021/07/30	34.3	55.04	8	55.20	53.10	26.3	13,546	0.19%
2021/07/29	25.1	56.33	14.4	55.40	55.20	10.7	13,361	0.08%
2021/07/28	9.4	56.33	12.4	56.37	57.00	-3	13,119	-0.02%
2021/07/27	9.3	59.70	11	57.61	57.00	-1.7	12,912	-0.01%
2021/07/26	3.1	62.68	13.3	62.62	62.20	-10.2	12,753	-0.08%
2021/07/23	23.2	63.36	22	63.93	61.70	1.2	12,611	0.01%
2021/07/22	32.1	67.24	29.2	66.62	63.70	2.9	12,322	0.02%
2021/07/21	60.2	68.45	61.5	69.32	67.60	-1.3	11,956	-0.01%
2021/07/20	14.3	65.64	27.3	64.71	66.10	-13	11,199	-0.12%
2021/07/19	30.3	61.64	16.2	63.28	65.00	14.1	11,042	0.13%
2021/07/16	0.2	57.50	9.1	59.04	59.10	-8.9	11,205	-0.08%
2021/07/15	11.1	55.17	14.2	56.23	58.30	-3.1	11,452	-0.03%
2021/07/14	14.2	55.30	13	54.97	54.00	1.2	11,383	0.01%
2021/07/13	33.1	60.26	30	60.67	56.10	3.1	11,403	0.03%
2021/07/12	2	56.60	15.3	56.60	56.60	-13.3	11,169	-0.12%
2021/07/09	6.3	50.91	4.3	51.22	51.50	2	11,115	0.02%
2021/07/08	10.1	49.47	3	50.07	50.00	7.1	11,074	0.06%
2021/07/07	48	49.26	13	48.82	48.10	35	11,193	0.31%
2021/07/06	125.2	52.35	177	52.18	51.60	-51.8	11,205	-0.46%	大買/大賣/
2021/07/05	101	49.71	81	50.84	51.00	20	10,763	0.19%	大買/
2021/07/02	5	45.35	6.1	46.12	46.40	-1.1	10,397	-0.01%
2021/07/01	45.1	43.98	26.4	42.46	42.20	18.7	10,264	0.18%
2021/06/30	1	43.25	3.1	43.25	43.25	-2.1	9,732	-0.02%
2021/06/29	9	38.33	12	38.62	39.35	-3	9,466	-0.03%
2021/06/28	17.4	36.20	25.2	36.16	35.80	-7.8	9,251	-0.08%
2021/06/25	46	34.78	55.7	35.15	35.00	-9.7	8,952	-0.11%
2021/06/24	24	33.34	11	33.25	33.20	13	8,786	0.15%
2021/06/23	6.1	32.75	31	32.46	33.05	-24.9	8,719	-0.29%
2021/06/22	7	33.11	2	32.55	32.55	5	8,622	0.06%
2021/06/21	8	32.34	7	32.84	32.95	1	8,469	0.01%
2021/06/18	14	32.06	14.1	32.34	32.35	-0.1	8,294	0.00%
2021/06/17	6	31.17	8	31.75	31.95	-2	8,101	-0.02%
2021/06/16	17.1	31.41	1	31.60	31.20	16.1	8,042	0.20%
2021/06/15	16.6	31.70	10	31.98	31.95	6.6	7,989	0.08%
2021/06/11	0	31.20	10.6	31.02	31.25	-10.6	7,642	-0.14%
2021/06/10	23	30.49	24	30.21	30.15	-1	7,457	-0.01%
2021/06/09	1	30.55	2.5	30.84	30.45	-1.5	7,361	-0.02%
2021/06/08	6.5	30.99	7	30.96	30.85	-0.5	7,406	-0.01%
2021/06/07	59.4	31.73	35.3	31.34	30.95	24.1	7,347	0.33%
2021/06/04	14.2	31.50	2	31.40	31.20	12.2	7,109	0.17%
2021/06/03	11	31.54	17	31.26	31.50	-6	7,051	-0.08%
2021/06/02	17	30.77	3	30.95	30.80	14	6,840	0.20%
2021/06/01	9.3	30.88	13	31.09	31.15	-3.7	6,722	-0.05%
2021/05/28	22.5	30.03	48.3	30.92	30.95	-25.8	6,597	-0.39%
2021/05/27	13	29.13	6	29.24	29.10	7	6,246	0.11%
2021/05/26	26	29.01	7.6	29.13	28.80	18.4	6,262	0.29%
2021/05/25	8.4	29.01	14.8	28.85	29.30	-6.4	6,235	-0.10%
2021/05/24	1	28.40	1.1	28.51	28.45	-0.1	6,185	0.00%
2021/05/21	2.6	28.15	6	28.18	28.25	-3.4	6,195	-0.06%
2021/05/20	18	28.38	16	28.31	28.05	2	6,314	0.03%
2021/05/19	3	28.39	2	28.77	28.25	1	6,299	0.02%
2021/05/18	5.2	28.04	14	28.26	28.65	-8.8	6,283	-0.14%
2021/05/17	27.1	28.38	8.2	28.40	28.50	18.9	6,265	0.30%
2021/05/14	2	26.98	3	27.48	27.30	-1	5,919	-0.02%
2021/05/13	16.1	28.18	14.1	27.89	27.30	2	5,906	0.03%
2021/05/12	7.2	28.44	13.1	28.52	27.55	-5.9	5,793	-0.10%
2021/05/11	0.1	27.05	2	27.73	27.25	-1.9	5,524	-0.03%
2021/05/10	0	0.00	0.3	28.51	28.45	-0.3	5,466	-0.01%
2021/05/07	5.2	28.52	0	0.00	28.55	5.2	5,455	0.10%
2021/05/06	2	27.95	9.1	28.40	27.75	-7.1	5,442	-0.13%
2021/05/05	5	28.95	3	29.17	28.20	2	5,463	0.04%
2021/05/04	1.1	26.94	0	0.00	29.05	1.1	5,416	0.02%
2021/05/03	6.1	30.02	0	0.00	29.20	6.1	5,287	0.11%
2021/04/29	0	29.55	0	0.00	29.45	0	5,145	0.00%
2021/04/28	0	29.55	0	0.00	30.20	0	5,105	0.00%
2021/04/27	1	29.60	0	0.00	29.80	1	5,062	0.02%
2021/04/23	5	30.50	7	31.04	30.25	-2	4,950	-0.04%
2021/04/22	12	31.96	31	32.09	30.40	-19	4,915	-0.39%
2021/04/21	9	32.06	8.2	31.61	32.60	0.8	4,543	0.02%
2021/04/20	0	30.00	0	0.00	30.00	0	4,172	0.00%
2021/04/19	21.9	29.87	7	30.02	29.90	14.9	4,188	0.36%
2021/04/16	3	28.95	18	29.12	29.20	-15	4,100	-0.37%
2021/04/15	0	0.00	11.2	29.09	28.85	-11.2	4,082	-0.27%
2021/04/14	10.2	28.35	7	28.44	28.15	3.2	4,043	0.08%
2021/04/13	41.6	30.20	58	29.36	28.60	-16.4	4,028	-0.41%
2021/04/12	10.6	29.38	32	29.16	29.60	-21.4	3,872	-0.55%
2021/04/09	46.1	28.69	24.1	28.49	28.25	22	3,724	0.59%
2021/04/08	0.1	27.71	0.3	27.85	27.70	-0.2	3,645	-0.01%
2021/04/07	2.2	27.72	0	0.00	27.70	2.2	3,862	0.06%
2021/04/06	2.1	27.64	18	27.81	27.80	-15.9	3,882	-0.41%
2021/04/01	15	27.22	1	27.25	27.25	14	3,936	0.36%
2021/03/31	3	27.30	5	27.25	27.25	-2	4,102	-0.05%
2021/03/30	4	27.04	7	27.09	27.15	-3	4,127	-0.07%
2021/03/29	45	27.31	22	27.40	27.20	23	4,132	0.56%
2021/03/23	5	26.60	1	27.00	26.65	4	3,997	0.10%
2021/03/22	5	27.00	7	26.85	26.80	-2	3,989	-0.05%
2021/03/18	1	26.50	0	0.00	26.50	1	4,030	0.02%
2021/03/12	7	26.82	4	26.80	26.60	3	4,197	0.07%
2021/03/09	1	25.55	16	25.55	25.95	-15	4,186	-0.36%
2021/03/04	1	26.40	4	26.56	26.25	-3	4,416	-0.07%
2021/03/03	4	27.31	3	27.43	26.70	1	4,505	0.02%
2021/03/02	0	0.00	5	26.42	26.30	-5	4,612	-0.11%
2021/02/26	5.2	26.85	0	0.00	26.85	5.2	5,380	0.10%
2021/02/25	1	27.00	1	27.10	27.00	0	5,412	0.00%
2021/02/24	5	26.99	1	27.20	27.10	4	5,440	0.07%
2021/02/23	8	27.02	1	27.00	27.00	7	5,448	0.13%
2021/02/22	12	27.45	0	0.00	27.35	12	5,688	0.21%
2021/02/18	1	25.60	1	25.85	26.25	0	6,113	0.00%
2021/02/17	11	25.88	5	26.02	25.90	6	6,107	0.10%
2021/02/05	0	0.00	1	24.80	24.80	-1	6,058	-0.02%
2021/02/04	0	0.00	2	24.98	25.05	-2	6,091	-0.03%
2021/02/03	5	24.70	5	24.60	24.75	0	6,167	0.00%
2021/02/02	0	0.00	2	24.15	24.15	-2	6,264	-0.03%
2021/02/01	0.9	24.55	0	0.00	23.80	0.9	6,643	0.01%
2021/01/28	1	24.95	0	0.00	24.90	1	7,073	0.01%
2021/01/27	9.1	25.22	6	25.31	25.25	3.1	7,075	0.04%
2021/01/26	0	0.00	1	24.70	24.75	-1	7,073	-0.01%
2021/01/25	2	24.20	0	0.00	24.75	2	7,075	0.03%
2021/01/22	0	0.00	2	24.03	24.35	-2	7,141	-0.03%
2021/01/20	0	0.00	6	24.10	23.90	-6	7,158	-0.08%
2021/01/18	1	25.30	3	24.90	25.00	-2	7,119	-0.03%
2021/01/15	1	26.05	0	0.00	25.30	1	7,110	0.01%
2021/01/13	1	26.25	0	0.00	26.25	1	7,133	0.01%
2021/01/12	13	27.07	13	26.56	26.20	0	7,321	0.00%
2021/01/11	4	26.41	6	26.39	26.75	-2	7,379	-0.03%
2021/01/07	1	27.45	4	27.31	27.30	-3	7,439	-0.04%
2021/01/06	3	26.90	1.5	27.67	26.85	1.5	7,480	0.02%
2021/01/05	14	27.71	0.5	28.25	27.75	13.5	7,424	0.18%
2021/01/04	4.5	28.17	6	28.03	27.85	-1.5	7,359	-0.02%
2020/12/31	4	28.09	0	0.00	28.00	4	7,285	0.05%
2020/12/30	4.5	27.92	14	28.08	28.00	-9.5	7,131	-0.13%
2020/12/29	2	27.25	1	27.20	27.00	1	6,936	0.01%
2020/12/28	5	27.53	7	27.89	27.55	-2	7,112	-0.03%
2020/12/25	7	27.29	15	27.30	27.25	-8	7,078	-0.11%
2020/12/24	13	27.30	2	26.68	26.90	11	6,897	0.16%
2020/12/23	1	26.80	0	0.00	26.45	1	6,861	0.01%
2020/12/22	6	27.02	4	26.79	26.60	2	6,861	0.03%
2020/12/21	11	25.78	10	26.50	26.45	1	6,825	0.01%
2020/12/17	0	0.00	1	26.30	26.25	-1	6,978	-0.01%
2020/12/16	1	26.45	0	0.00	26.25	1	7,472	0.01%
2020/12/15	0	0.00	1	26.30	26.30	-1	7,828	-0.01%
2020/12/14	1	26.60	1	26.80	27.15	0	7,805	0.00%
2020/12/10	2	26.40	0.1	26.10	26.30	1.9	7,857	0.02%
2020/12/09	0	0.00	6	26.97	26.85	-6	7,885	-0.08%
2020/12/08	0	0.00	2	27.35	27.15	-2	7,860	-0.03%
2020/12/07	3	26.83	1	26.70	26.75	2	7,793	0.03%
2020/12/04	0	0.00	3.1	27.05	27.00	-3.1	7,750	-0.04%
2020/12/02	8	27.33	8	27.38	27.25	0	7,672	0.00%
2020/12/01	2	28.05	8	27.74	27.75	-6	7,574	-0.08%
2020/11/30	2.2	28.36	4	28.21	28.00	-1.8	7,525	-0.02%
2020/11/27	2	27.90	11	27.85	28.10	-9	7,457	-0.12%
2020/11/26	14	28.51	17	28.56	28.15	-3	7,499	-0.04%
2020/11/25	48	27.99	49	28.14	28.35	-1	7,213	-0.01%
2020/11/24	2	26.45	0	0.00	26.35	2	6,411	0.03%
2020/11/23	5	26.17	0	0.00	26.05	5	6,315	0.08%
2020/11/20	7	26.59	2	26.50	26.20	5	6,264	0.08%
2020/11/19	10	26.77	2	26.88	26.60	8	6,208	0.13%
2020/11/18	13	26.43	17	26.42	26.95	-4	5,928	-0.07%
2020/11/17	7	25.55	3	25.70	25.85	4	5,496	0.07%
2020/11/16	1	24.85	6	25.20	24.90	-5	5,391	-0.09%
2020/11/13	4	25.30	0	0.00	25.10	4	5,377	0.07%
2020/11/12	1	25.00	0	0.00	24.90	1	5,365	0.02%
2020/11/11	2	25.83	2	25.85	25.15	0	5,328	0.00%
2020/11/10	9	25.52	1	25.80	25.60	8	5,230	0.15%
2020/11/09	5	25.89	1	25.80	25.95	4	5,122	0.08%
2020/11/06	14	25.03	15	25.19	25.40	-1	4,746	-0.02%
2020/11/05	4	24.61	15	24.62	24.90	-11	4,438	-0.25%
2020/11/04	4	23.96	1	24.10	23.90	3	4,351	0.07%
2020/11/03	9	23.89	3	24.20	24.10	6	4,350	0.14%
2020/11/02	1	23.40	0	0.00	23.35	1	4,305	0.02%
2020/10/30	4	24.28	6	24.18	23.60	-2	4,311	-0.05%
2020/10/29	0	0.00	1	23.95	24.00	-1	4,260	-0.02%
2020/10/28	1	23.50	0	0.00	23.45	1	4,324	0.02%
2020/10/27	0	0.00	1	24.00	23.80	-1	4,311	-0.02%
2020/10/23	4	24.40	0	0.00	24.20	4	4,357	0.09%
2020/10/21	1	24.90	11	24.68	24.65	-10	4,339	-0.23%
2020/10/20	1	25.50	0	0.00	25.15	1	4,338	0.02%
2020/10/19	0	0.00	3	25.00	25.45	-3	4,152	-0.07%
2020/10/16	16	24.84	17	24.42	24.55	-1	3,999	-0.03%
2020/10/14	12	24.30	8	24.35	24.50	4	3,855	0.10%
2020/10/13	2	23.10	0	0.00	23.80	2	3,875	0.05%
2020/10/08	5	23.55	0	0.00	23.35	5	3,923	0.13%
2020/10/06	1	24.50	1	24.50	24.35	0	4,023	0.00%
2020/10/05	5	24.35	13	24.30	24.60	-8	4,152	-0.19%
2020/09/30	27	23.28	30	23.35	24.00	-3	4,329	-0.07%
2020/09/28	1	22.80	0	0.00	22.45	1	4,611	0.02%
2020/09/24	7	22.74	1	23.05	22.40	6	5,015	0.12%
2020/09/23	13	23.87	3	24.05	23.60	10	5,169	0.19%
2020/09/22	2	24.70	7	25.28	24.65	-5	5,105	-0.10%
2020/09/21	24	26.55	34	25.93	25.80	-10	5,109	-0.20%
2020/09/18	1	23.85	13	24.58	25.20	-12	4,658	-0.26%
2020/09/16	6	23.29	9	23.23	23.30	-3	4,668	-0.06%
2020/09/15	2	22.55	0	0.00	22.50	2	4,539	0.04%
2020/09/14	1	23.15	3	23.00	22.75	-2	4,552	-0.04%
2020/09/10	2	22.50	3	22.55	22.35	-1	4,507	-0.02%
2020/09/08	0	0.00	2	22.55	22.45	-2	4,552	-0.04%
2020/09/04	2	22.15	0	0.00	22.25	2	4,617	0.04%
2020/09/03	1	22.65	0	0.00	22.50	1	4,624	0.02%
2020/09/02	0	0.00	4	23.20	22.85	-4	4,659	-0.09%
2020/09/01	6	23.29	8	23.51	23.45	-2	4,628	-0.04%
2020/08/31	1	22.85	2	22.20	22.55	-1	4,469	-0.02%
2020/08/28	1	22.20	1	22.10	21.95	0	4,443	0.00%
2020/08/27	2	21.63	0	0.00	21.55	2	4,465	0.04%
2020/08/21	2	20.90	2	21.35	21.80	0	4,553	0.00%
2020/08/20	2	21.70	0	0.00	20.60	2	4,573	0.04%
2020/08/19	0	0.00	1	21.80	21.70	-1	4,637	-0.02%
2020/08/13	1	21.30	0	0.00	21.05	1	5,053	0.02%
2020/08/11	2	21.80	2	22.25	21.45	0	5,638	0.00%
2020/08/10	0	0.00	2	23.10	23.05	-2	5,739	-0.03%
2020/08/07	2	22.60	0	0.00	22.65	2	5,693	0.04%
2020/08/06	7	23.04	5	22.95	22.95	2	5,673	0.04%
2020/08/05	6	22.98	1	23.00	23.00	5	5,656	0.09%
2020/08/04	0	0.00	3	23.20	23.20	-3	5,634	-0.05%
2020/08/03	15	23.37	8	22.99	23.80	7	5,592	0.13%
2020/07/31	0	0.00	1	22.55	22.45	-1	5,499	-0.02%
2020/07/30	4	22.63	0	0.00	22.70	4	5,484	0.07%
2020/07/29	3	22.00	0	0.00	21.90	3	5,426	0.06%
2020/07/27	1	21.25	0	0.00	21.30	1	5,358	0.02%
2020/07/24	1	22.05	0	0.00	21.60	1	5,333	0.02%
2020/07/23	3	22.57	0	0.00	22.60	3	5,280	0.06%
2020/07/20	4	22.78	0	0.00	22.90	4	5,198	0.08%
2020/07/16	5	24.35	5	24.55	24.05	0	5,057	0.00%
2020/07/15	3	23.98	0	0.00	23.90	3	5,021	0.06%
2020/07/14	6	25.20	3	24.57	24.35	3	4,964	0.06%
2020/07/13	1	25.80	10	26.34	25.15	-9	4,879	-0.18%
2020/07/10	41	25.52	0	0.00	25.50	41	4,784	0.86%
2020/07/09	156	29.29	155	29.55	27.45	1	4,574	0.02%	大買/大賣/
2020/07/08	1	26.40	1	27.50	28.15	0	4,146	0.00%
2020/07/07	24	25.97	70	25.84	25.60	-46	4,013	-1.15%
2020/07/06	35	26.70	34	26.86	27.00	1	3,717	0.03%
2020/07/03	0	0.00	5	24.55	24.55	-5	3,347	-0.15%
2020/07/02	35	22.14	45	22.20	22.35	-10	3,210	-0.31%
2020/07/01	2	21.00	0	0.00	20.90	2	2,985	0.07%
2020/06/30	8	21.66	3	21.52	21.40	5	2,943	0.17%
2020/06/29	6	21.75	8	21.61	21.70	-2	2,828	-0.07%
2020/06/24	4	21.21	21	21.24	20.95	-17	2,766	-0.61%
2020/06/23	117	21.66	77	21.32	22.25	40	2,669	1.50%	大買/
2020/06/22	22	20.39	10	20.60	20.60	12	2,348	0.51%
2020/06/19	9	20.05	0	0.00	20.00	9	2,331	0.39%
2020/06/18	21	20.43	23	20.68	20.55	-2	2,303	-0.09%
2020/06/16	10	20.00	0	0.00	20.05	10	2,224	0.45%
2020/06/15	0	0.00	1	20.15	20.15	-1	2,224	-0.04%
2020/06/12	5	18.94	4	19.10	19.30	1	2,188	0.05%
2020/06/11	6	20.10	13	19.98	19.45	-7	2,182	-0.32%
2020/06/10	3	19.55	0	0.00	19.65	3	2,114	0.14%
2020/06/09	5	19.49	13	19.58	19.40	-8	2,109	-0.38%
2020/06/08	2	20.80	42	20.43	20.40	-40	2,077	-1.93%
2020/06/05	2	20.85	23	20.79	20.80	-21	2,061	-1.02%
2020/06/04	36	20.80	15	21.03	20.85	21	2,056	1.02%
2020/06/03	12	20.61	22	20.53	20.65	-10	2,025	-0.49%
2020/06/02	3	20.27	8	20.36	20.10	-5	1,986	-0.25%
2020/06/01	10	20.81	15	21.20	20.55	-5	1,979	-0.25%
2020/05/28	78	20.53	12	20.48	20.10	66	2,021	3.27%
2020/05/27	3	20.30	6	20.58	20.40	-3	1,992	-0.15%
2020/05/26	12	20.75	4	20.65	20.75	8	1,943	0.41%
2020/05/25	10	22.09	6	22.03	21.75	4	1,853	0.22%
2020/05/22	8	21.97	0	0.00	21.55	8	1,764	0.45%
2020/05/21	12	23.03	56	22.76	22.25	-44	1,770	-2.49%
2020/05/20	7	21.80	0	0.00	21.85	7	1,594	0.44%
2020/05/19	73	22.07	36	22.17	22.30	37	1,523	2.43%
2020/05/18	17	19.64	10	20.23	20.30	7	1,065	0.66%
2020/05/15	1	19.55	10	19.35	19.15	-9	913	-0.99%
2020/04/27	3	17.27	3	17.35	17.30	0	1,011	0.00%
2020/04/21	2	16.98	2	16.75	16.75	0	1,001	0.00%
2020/04/15	0	0.00	5	16.90	16.95	-5	1,006	-0.50%
2020/04/14	0	0.00	10	16.70	16.75	-10	1,007	-0.99%
2020/04/10	1	16.45	1	16.45	16.55	0	1,007	0.00%
2020/04/08	2	15.70	58	15.70	15.95	-56	1,001	-5.59%
2020/04/06	1	15.20	19	15.35	15.35	-18	992	-1.81%
2020/03/30	0	0.00	1	14.95	15.05	-1	987	-0.10%
2020/03/27	71	15.24	0	0.00	15.15	71	984	7.21%
2020/03/26	2	14.70	2	14.90	14.95	0	978	0.00%
2020/03/17	0	0.00	1	15.50	15.30	-1	927	-0.11%
2020/03/13	0	0.00	10	16.03	16.30	-10	912	-1.10%
2020/03/09	0	0.00	5	18.60	18.40	-5	838	-0.60%
2020/03/06	0	0.00	1	18.95	18.95	-1	825	-0.12%
2020/03/05	0	0.00	2	19.23	19.15	-2	815	-0.25%
2020/03/04	17	19.46	4	19.65	19.30	13	797	1.63%
2020/02/24	2	19.20	3	19.15	18.95	-1	648	-0.15%
2020/02/14	0	0.00	24	18.40	18.50	-24	500	-4.79%
2020/02/10	3	18.40	0	0.00	18.40	3	490	0.61%
2020/02/06	24	18.82	0	0.00	18.75	24	484	4.95%
2019/12/31	7	18.45	0	0.00	18.50	7	389	1.79%
2019/12/24	0	0.00	1	18.50	18.55	-1	411	-0.24%
2019/12/09	0	0.00	10	18.50	18.50	-10	416	-2.40%
2019/12/05	10	18.55	0	0.00	18.50	10	416	2.40%
2019/10/22	0	0.00	10	19.40	19.35	-10	412	-2.42%
2019/07/29	0	0.00	9	19.40	19.40	-9	293	-3.07%
2019/07/22	2	19.00	0	0.00	19.00	2	255	0.78%
2019/07/16	0	0.00	3	19.10	19.10	-3	293	-1.02%
2019/07/10	0	0.00	0.5	18.80	18.95	-0.5	316	-0.16%
2019/06/19	0	0.00	1	18.60	18.50	-1	358	-0.28%
2019/05/13	0	0.00	30	18.64	18.55	-30	667	-4.49%
2019/05/03	0	0.00	1	19.45	19.40	-1	649	-0.15%
2019/04/17	0	0.00	5	19.60	19.55	-5	601	-0.83%
2019/04/15	0.8	19.15	0	0.00	19.15	0.8	578	0.14%
2019/04/11	10	19.40	0	0.00	19.40	10	578	1.73%
2019/04/08	0	0.00	13	19.20	19.20	-13	572	-2.27%
2019/04/03	4	19.55	0	0.00	19.30	4	565	0.71%
2019/04/01	5	19.10	0	0.00	19.15	5	567	0.88%
2019/03/08	0	0.00	10	19.55	19.45	-10	690	-1.45%
2019/02/21	10	20.25	0	0.00	20.15	10	684	1.46%
2019/02/20	0.2	20.15	0	0.00	20.15	0.2	689	0.03%
2019/02/13	2	20.10	0	0.00	20.20	2	579	0.35%
2019/02/12	4	20.20	1	20.30	20.10	3	561	0.53%
2018/12/06	1	19.45	0	0.00	19.30	1	926	0.11%
2018/12/03	0	0.00	1	19.20	19.40	-1	903	-0.11%
2018/11/22	1	18.95	0	0.00	18.85	1	1,041	0.10%
2018/11/20	0	0.00	3	19.35	19.15	-3	1,037	-0.29%
2018/11/05	2	18.80	0	0.00	18.70	2	1,075	0.19%
2018/11/01	2	18.88	0	0.00	18.60	2	1,115	0.18%
2018/10/22	0	0.00	1	18.40	18.40	-1	1,138	-0.09%
2018/10/11	1	17.45	0	0.00	17.50	1	1,392	0.07%
2018/10/09	1	19.40	0	0.00	19.30	1	1,370	0.07%
2018/09/25	4	20.53	2	20.85	20.35	2	2,762	0.07%
2018/09/19	2	20.23	3	21.25	20.20	-1	3,054	-0.03%
2018/09/14	0	0.00	1	20.40	20.20	-1	2,961	-0.03%
2018/09/11	0	0.00	10	19.75	19.75	-10	3,099	-0.32%
2018/09/03	0	0.00	5	20.00	19.70	-5	3,565	-0.14%
2018/08/31	12	20.06	0	0.00	20.05	12	3,570	0.34%
2018/08/23	0	0.00	2	19.15	19.05	-2	3,967	-0.05%
2018/08/21	2	19.00	0	0.00	19.25	2	4,083	0.05%
2018/08/14	5	19.30	0	0.00	19.15	5	4,300	0.12%
2018/08/03	0	0.00	2	20.50	20.30	-2	4,209	-0.05%
2018/07/26	1	20.15	0	0.00	20.05	1	4,122	0.02%
2018/07/25	0	0.00	1	20.10	20.15	-1	4,113	-0.02%
2018/07/20	1	20.55	0	0.00	20.45	1	4,075	0.02%
2018/07/19	4	20.84	4	21.33	20.60	0	4,032	0.00%
2018/07/18	0	0.00	2	21.00	21.35	-2	3,902	-0.05%
2018/07/17	2	20.85	0	0.00	20.75	2	3,862	0.05%
2018/07/13	2	21.73	1	21.60	21.55	1	3,804	0.03%
2018/07/12	1	21.55	0	0.00	21.60	1	3,740	0.03%
2018/07/11	0	0.00	98	20.90	21.65	-98	3,675	-2.67%
2018/07/10	53	21.90	0	0.00	21.40	53	3,610	1.47%
2018/07/09	7	20.99	9	21.11	21.80	-2	3,425	-0.06%
2018/07/06	3	20.20	20	20.15	20.85	-17	3,218	-0.53%
2018/07/05	0	0.00	138	20.04	20.00	-138	3,163	-4.36%	大賣/鉅額交易
2018/07/03	13	22.05	14	21.85	21.35	-1	3,010	-0.03%
2018/07/02	0	0.00	3	21.38	21.60	-3	2,391	-0.13%
2018/06/29	0	0.00	49	19.85	19.65	-49	2,070	-2.37%
2018/06/21	1	20.90	1	21.50	20.80	0	2,013	0.00%
2018/06/20	0	0.00	2	20.60	20.75	-2	1,914	-0.10%
2018/06/19	2	20.23	4	20.10	20.05	-2	1,887	-0.11%
2018/06/15	27	20.80	1	20.65	20.45	26	1,869	1.39%
2018/06/13	65	21.12	1	20.85	20.80	64	1,842	3.47%
2018/06/12	71	21.18	13	22.00	21.50	58	1,787	3.24%
2018/06/11	153	20.76	2	20.80	21.10	151	1,521	9.93%	大買/鉅額交易
2018/06/07	2	19.95	0	0.00	19.80	2	1,334	0.15%
2018/06/05	0	0.00	50	19.81	19.70	-50	1,381	-3.62%
2018/06/01	30	20.57	47	20.35	20.20	-17	1,339	-1.27%
2018/05/31	77	21.32	18	21.72	21.05	59	1,316	4.48%
2018/05/30	0	0.00	5	20.32	20.80	-5	1,000	-0.50%
2018/05/24	3	19.97	0	0.00	19.95	3	952	0.31%
2018/05/23	2	20.08	3	19.95	20.00	-1	1,032	-0.10%
2018/05/22	3	19.60	2	19.73	19.80	1	961	0.10%
2018/05/21	0	0.00	2	19.25	19.15	-2	896	-0.22%
2018/04/24	0	0.00	1	18.10	18.05	-1	1,151	-0.09%
2018/04/20	0	0.00	1	18.70	18.55	-1	1,210	-0.08%
2018/04/19	1	18.50	0	0.00	18.50	1	1,223	0.08%
2018/04/09	0	0.00	2	18.85	18.75	-2	1,478	-0.14%
2018/03/30	0	0.00	1	18.70	18.65	-1	1,825	-0.05%
2018/03/28	1	18.90	0	0.00	18.90	1	1,916	0.05%
2018/03/23	0	0.00	4	18.90	18.90	-4	2,441	-0.16%
2018/03/14	0	0.00	0.1	19.95	19.95	-0.1	3,088	0.00%
2018/03/09	0	0.00	3	20.30	20.30	-3	3,181	-0.09%
2018/03/08	0	0.00	20	19.90	19.95	-20	3,121	-0.64%
2018/03/07	0	0.00	91	19.74	19.70	-91	3,117	-2.92%
2018/03/02	14	19.97	0	0.00	20.05	14	3,079	0.45%
2018/03/01	11	20.40	0	0.00	20.45	11	3,076	0.36%
2018/02/27	10	20.00	0	0.00	19.80	10	3,047	0.33%
2018/02/26	22	20.41	0	0.00	20.10	22	3,039	0.72%
2018/02/23	27	20.34	3	20.50	20.25	24	3,026	0.79%
2018/02/22	38	19.73	4	19.65	19.30	34	2,920	1.16%
2018/02/08	1	18.55	0	0.00	18.70	1	2,884	0.03%
2018/02/07	0	0.00	1	18.75	18.80	-1	2,925	-0.03%
2018/02/05	0	0.00	44	19.35	19.50	-44	2,912	-1.51%
2018/02/02	2	19.98	0	0.00	19.90	2	2,920	0.07%
2018/02/01	20	20.50	0	0.00	20.05	20	2,926	0.68%
2018/01/31	24	20.03	0	0.00	20.00	24	2,902	0.83%
2018/01/26	1	19.65	0	0.00	19.70	1	2,888	0.03%
2018/01/24	0	0.00	2	19.60	19.55	-2	2,907	-0.07%
2018/01/18	0	0.00	10	20.35	19.95	-10	3,078	-0.32%
2018/01/15	0	0.00	5	19.70	19.65	-5	3,073	-0.16%
2018/01/11	10	19.93	64	19.83	19.80	-54	3,154	-1.71%
2018/01/09	31	20.83	0	0.00	20.65	31	3,157	0.98%
2018/01/08	0	0.00	2	20.70	20.55	-2	3,120	-0.06%
2018/01/05	2	20.55	0	0.00	20.35	2	3,128	0.06%
2018/01/04	0	0.00	95	20.65	20.60	-95	3,129	-3.04%
2018/01/03	68	21.22	12	20.88	20.90	56	3,129	1.79%
2018/01/02	22	20.72	84	20.90	20.85	-62	3,128	-1.98%