聚和 (6509)-元大-高雄券商分點個股進出

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
36.95
漲跌
▲0.05
漲幅
+0.14%
成交量
246張
產業
上櫃化工類股
543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

聚和 (6509)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄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
2024/04/19	3	36.88	2	36.85	36.70	1	804	0.12%
2024/04/17	0	37.43	10	37.25	37.45	-10	800	-1.25%
2024/04/16	1	37.20	0	0.00	37.20	1	799	0.13%
2024/04/15	1	38.05	0	0.00	38.05	1	795	0.13%
2024/04/12	1	38.20	0	0.00	38.20	1	792	0.13%
2024/04/11	1	38.65	2	39.30	38.60	-1	786	-0.13%
2024/04/09	3	39.03	0	0.00	39.00	3	782	0.38%
2024/04/08	0	38.80	1	38.40	38.55	-1	778	-0.13%
2024/04/02	1	38.30	0	0.00	38.40	1	789	0.13%
2024/04/01	1	38.30	0	0.00	38.45	1	800	0.12%
2024/03/28	1	38.55	2	38.43	38.45	-1	797	-0.13%
2024/03/27	2	38.50	0	0.00	38.55	2	795	0.25%
2024/03/20	1	38.30	1	38.35	38.30	0	866	0.00%
2024/03/19	0	0.00	1	38.35	38.35	-1	876	-0.11%
2024/03/18	2	37.95	0	0.00	38.15	2	876	0.23%
2024/03/14	1	38.45	0	0.00	38.70	1	869	0.11%
2024/03/08	11	38.24	0	0.00	38.35	11	873	1.26%
2024/03/07	0	0.00	0	39.45	39.20	0	861	0.00%
2024/02/27	0	0.00	1	41.20	40.80	-1	902	-0.11%
2024/02/26	2	40.80	23	40.71	40.75	-21	879	-2.39%
2024/02/21	2	40.18	17.3	40.40	40.25	-15.3	818	-1.87%
2024/02/20	2.2	39.73	0	0.00	39.95	2.2	806	0.27%
2024/02/19	0	0.00	25	40.29	39.85	-25	802	-3.11%
2024/02/16	0.1	39.95	4	39.55	39.60	-3.9	790	-0.49%
2024/01/31	0	0.00	8	38.35	38.10	-8	716	-1.12%
2024/01/30	1	38.60	0	0.00	38.50	1	739	0.14%
2024/01/29	1	38.35	1	38.50	38.60	0	734	0.00%
2024/01/26	2	38.85	0	0.00	38.45	2	732	0.27%
2024/01/24	0	0.00	1	39.20	39.05	-1	722	-0.14%
2024/01/22	2	38.50	1	37.70	38.45	1	671	0.15%
2024/01/19	0	0.00	3	36.93	37.55	-3	616	-0.49%
2024/01/17	1	37.35	0	0.00	36.85	1	594	0.17%
2024/01/12	0	0.00	2	37.90	37.90	-2	579	-0.35%
2024/01/09	1	38.00	0	0.00	38.00	1	563	0.18%
2024/01/08	1	38.25	2	38.30	38.15	-1	557	-0.18%
2023/12/26	0	0.00	3	38.25	38.25	-3	533	-0.56%
2023/12/22	2	38.58	0	0.00	38.45	2	538	0.37%
2023/12/21	2	39.05	0	0.00	38.80	2	534	0.37%
2023/12/19	1	39.35	0	0.00	39.15	1	527	0.19%
2023/12/15	6	40.12	4	40.28	40.05	2	512	0.39%
2023/12/13	2	37.95	0	0.00	37.95	2	446	0.45%
2023/12/12	0	0.00	1	38.35	38.15	-1	449	-0.22%
2023/12/08	2	38.05	0	0.00	38.00	2	499	0.40%
2023/12/07	0.1	38.80	0	0.00	38.35	0.1	494	0.02%
2023/12/05	6	38.60	0	0.00	38.70	6	488	1.23%
2023/12/04	1	39.10	16	39.06	38.95	-15	484	-3.10%
2023/11/28	1	38.80	0	0.00	39.20	1	452	0.22%
2023/11/27	2	39.50	3	39.82	39.40	-1	443	-0.23%
2023/11/24	2	39.10	4	38.93	38.85	-2	386	-0.52%
2023/11/23	0	0.00	5	39.20	38.95	-5	385	-1.30%
2023/11/22	2	38.70	1	38.95	38.75	1	378	0.26%
2023/11/21	2	38.83	1	38.60	38.50	1	374	0.27%
2023/11/20	2	38.70	0	0.00	38.80	2	372	0.54%
2023/11/17	0	0.00	1	38.90	38.80	-1	370	-0.27%
2023/11/16	6	38.59	7	38.74	38.70	-1	360	-0.28%
2023/11/15	18	38.03	2	38.10	38.00	16	345	4.63%
2023/11/14	1	36.50	0	0.00	37.30	1	332	0.30%
2023/11/13	3.3	37.06	0	0.00	36.80	3.3	330	1.00%
2023/11/09	1	37.20	0	0.00	37.15	1	333	0.30%
2023/11/08	9	37.38	2	37.43	37.50	7	340	2.06%
2023/11/07	1	37.70	0	0.00	37.95	1	345	0.29%
2023/11/01	2	35.83	0	0.00	35.60	2	356	0.56%
2023/10/31	6	36.01	0	0.00	35.80	6	357	1.68%
2023/10/30	1	36.10	0	0.00	36.20	1	362	0.28%
2023/10/27	1	36.10	0	0.00	36.10	1	381	0.26%
2023/10/26	3	36.30	1	36.45	36.15	2	386	0.52%
2023/10/20	1	36.10	0	0.00	36.05	1	413	0.24%
2023/10/19	1	36.45	0	0.00	36.50	1	422	0.24%
2023/10/18	6	36.78	0	0.00	36.70	6	429	1.40%
2023/10/17	1	37.20	0	0.00	37.05	1	432	0.23%
2023/10/13	1	36.90	0	0.00	37.20	1	444	0.22%
2023/10/12	4	36.80	0	0.00	37.15	4	453	0.88%
2023/10/11	1	36.90	0	0.00	36.95	1	456	0.22%
2023/10/06	0	0.00	1	37.10	37.45	-1	465	-0.21%
2023/10/05	1	37.00	0	0.00	36.95	1	486	0.21%
2023/10/03	3	37.45	0	0.00	37.25	3	505	0.59%
2023/10/02	5	37.50	0	0.00	37.55	5	512	0.98%
2023/09/21	1	38.20	0	0.00	38.15	1	549	0.18%
2023/09/20	6	38.67	0	0.00	38.55	6	553	1.08%
2023/09/19	4	38.65	0	0.00	39.10	4	559	0.71%
2023/09/18	1.5	38.83	0	0.00	38.80	1.5	564	0.27%
2023/09/15	2	39.15	0	0.00	39.15	2	573	0.35%
2023/09/14	2	40.25	4	40.00	40.00	-2	582	-0.34%
2023/09/13	3	38.80	4	39.53	39.40	-1	564	-0.18%
2023/09/11	5	37.55	30	37.47	37.55	-25	565	-4.42%
2023/09/05	0	0.00	1	38.25	38.30	-1	602	-0.17%
2023/09/01	1	37.95	1	38.30	38.35	0	628	0.00%
2023/08/31	0	0.00	1	37.50	37.75	-1	640	-0.16%
2023/08/29	2	37.03	0	0.00	37.20	2	668	0.30%
2023/08/28	0	0.00	1	36.65	36.75	-1	691	-0.14%
2023/08/24	1	36.80	0	0.00	36.70	1	702	0.14%
2023/08/21	1	36.60	0	0.00	36.60	1	736	0.14%
2023/08/17	1	36.70	0	0.00	37.05	1	782	0.13%
2023/08/11	1	38.20	1	38.40	38.40	0	920	0.00%
2023/08/09	1	39.25	2	39.15	39.25	-1	895	-0.11%
2023/08/08	4.1	39.81	0	0.00	39.80	4.1	889	0.46%
2023/08/07	0	0.00	1	40.30	40.35	-1	891	-0.11%
2023/08/01	1	41.00	0	0.00	41.05	1	894	0.11%
2023/07/31	1	40.50	0	0.00	40.30	1	892	0.11%
2023/07/28	0	0.00	1	40.85	40.80	-1	897	-0.11%
2023/07/26	2	40.15	2	40.50	40.05	0	896	0.00%
2023/07/24	2.1	39.98	0	0.00	39.90	2.1	904	0.23%
2023/07/20	0	0.00	1	40.95	41.00	-1	918	-0.11%
2023/07/19	0	0.00	1.8	40.91	40.60	-1.8	921	-0.19%
2023/07/18	2	40.80	3.5	40.73	40.85	-1.5	947	-0.16%
2023/07/17	0	0.00	0.1	41.00	41.55	-0.1	971	-0.01%
2023/07/14	6	41.34	0	0.00	41.30	6	997	0.60%
2023/07/13	3	40.95	0.1	41.30	41.30	2.9	1,091	0.27%
2023/07/12	6	41.75	0	0.00	40.95	6	1,103	0.54%
2023/07/11	6	42.29	7	42.51	42.20	-1	1,210	-0.08%
2023/07/10	0.3	43.30	0	0.00	42.95	0.3	1,223	0.02%
2023/07/06	5	43.74	1	43.80	43.55	4	1,232	0.32%
2023/07/05	5	44.05	3	44.05	44.10	2	1,238	0.16%
2023/07/04	0	0.00	1	43.65	43.70	-1	1,235	-0.08%
2023/06/29	10	43.45	0	0.00	43.65	10	1,234	0.81%
2023/06/28	10	43.15	0	0.00	43.15	10	1,237	0.81%
2023/06/27	26	43.03	3	43.00	43.00	23	1,246	1.84%
2023/06/26	15	43.42	0	0.00	43.30	15	1,251	1.20%
2023/06/21	5	43.50	0.1	43.70	43.75	4.9	1,267	0.39%
2023/06/20	12	43.83	0	0.00	43.75	12	1,280	0.94%
2023/06/19	5	44.47	0	0.00	44.30	5	1,323	0.38%
2023/06/16	3	44.83	0	0.00	44.80	3	1,324	0.23%
2023/06/14	1	45.90	8	45.63	45.75	-7	1,339	-0.52%
2023/06/13	1	45.30	1	45.05	45.15	0	1,353	0.00%
2023/06/12	17	45.13	1	45.15	45.10	16	1,355	1.18%
2023/06/09	3	45.62	3	45.50	45.70	0	1,358	0.00%
2023/06/08	6.2	46.18	0	0.00	45.30	6.2	1,400	0.44%
2023/06/05	5	45.92	0	0.00	45.90	5	1,619	0.31%
2023/06/02	2	45.40	6	45.59	45.40	-4	1,663	-0.24%
2023/06/01	14	45.29	11.3	45.08	45.55	2.7	1,693	0.16%
2023/05/31	3	44.97	0	0.00	44.95	3	1,684	0.18%
2023/05/30	2	44.50	0	0.00	44.40	2	1,698	0.12%
2023/05/26	1.3	44.19	0	44.90	44.15	1.2	1,751	0.07%
2023/05/25	0.4	44.75	0	0.00	44.65	0.4	1,788	0.02%
2023/05/24	3	45.70	2	45.53	45.15	1	1,826	0.05%
2023/05/23	0.1	44.65	1	45.10	45.05	-1	1,887	-0.05%
2023/05/22	0.3	44.62	0	0.00	44.30	0.3	1,887	0.02%
2023/05/19	5.3	46.20	3	46.33	44.65	2.3	1,896	0.12%
2023/05/15	0	0.00	2	42.10	42.20	-2	1,939	-0.10%
2023/05/11	2	42.15	0	0.00	42.05	2	2,179	0.09%
2023/05/09	0.3	43.91	0	0.00	43.20	0.3	2,439	0.01%
2023/05/08	2	44.50	0	0.00	44.15	2	2,434	0.08%
2023/04/28	1.1	44.57	0	0.00	44.60	1.1	2,464	0.04%
2023/04/27	4	43.93	4	44.10	44.10	0	2,457	0.00%
2023/04/26	5	42.80	0	0.00	43.50	5	2,449	0.20%
2023/04/25	5	43.20	0	0.00	42.90	5	2,442	0.20%
2023/04/24	0	0.00	2	44.70	44.50	-2	2,424	-0.08%
2023/04/21	2	44.25	1	44.65	44.30	1	2,425	0.04%
2023/04/20	5	46.21	0	0.00	45.85	5	2,403	0.21%
2023/04/19	0	47.40	1	47.70	47.25	-1	2,376	-0.04%
2023/04/18	2	48.33	10	47.85	47.40	-8	2,344	-0.34%
2023/04/17	2	47.25	3	47.15	46.80	-1	2,256	-0.04%
2023/04/14	12	48.00	6	47.31	47.30	6	2,239	0.27%
2023/04/13	2	45.90	4	46.60	46.30	-2	2,119	-0.09%
2023/04/12	0	0.00	1	45.90	46.00	-1	2,109	-0.05%
2023/04/11	3	46.00	2	45.95	45.70	1	2,123	0.05%
2023/04/10	3	45.55	0	0.00	46.00	3	2,142	0.14%
2023/04/06	4	45.45	0	0.00	45.30	4	2,349	0.17%
2023/03/27	10	46.35	2	46.25	46.30	8	2,392	0.33%
2023/03/24	14	46.80	2	46.75	46.75	12	2,393	0.50%
2023/03/23	5	46.15	7	46.65	46.70	-2	2,377	-0.08%
2023/03/22	8	46.52	4	46.80	46.80	4	2,357	0.17%
2023/03/21	4	45.70	0	0.00	45.50	4	2,308	0.17%
2023/03/20	1	45.25	0	0.00	45.25	1	2,308	0.04%
2023/03/17	1	44.95	0	0.00	45.25	1	2,323	0.04%
2023/03/16	6	44.37	3	44.35	44.40	3	2,306	0.13%
2023/03/15	0.3	45.35	0.1	45.05	45.00	0.2	2,327	0.01%
2023/03/14	0.3	45.40	0	0.00	44.95	0.3	2,342	0.01%
2023/03/13	13	45.17	3	44.95	45.15	10	2,345	0.43%
2023/03/10	6	46.28	0	0.00	46.05	6	2,321	0.26%
2023/03/09	3	48.08	6.5	48.26	47.60	-3.5	2,289	-0.15%
2023/03/08	11.2	47.08	1	48.45	48.45	10.2	2,245	0.45%
2023/03/07	0	0.00	11	47.58	47.55	-11	2,266	-0.49%
2023/03/06	5	47.05	8	47.21	47.30	-3	2,223	-0.13%
2023/03/03	2	46.30	0	0.00	46.15	2	2,186	0.09%
2023/02/24	0	0.00	8	46.66	46.45	-8	2,183	-0.37%
2023/02/22	2	46.60	1	46.80	46.50	1	2,103	0.05%
2023/02/21	5	47.03	4	46.83	47.50	1	2,068	0.05%
2023/02/20	4	46.45	3.1	46.41	46.30	0.9	1,993	0.05%
2023/02/17	1	45.85	0	0.00	45.90	1	1,994	0.05%
2023/02/16	6	46.11	4	46.18	46.15	2	2,020	0.10%
2023/02/15	7	46.38	4	45.79	45.75	3	2,007	0.15%
2023/02/14	3	45.88	7	45.95	45.75	-4	1,978	-0.20%
2023/02/13	8	46.68	8	46.35	46.70	0	1,950	0.00%
2023/02/10	22	46.74	34	46.86	47.00	-12	1,901	-0.63%
2023/02/09	2	45.30	1	45.70	45.35	1	1,726	0.06%
2023/02/08	20	45.32	71.3	45.29	46.25	-51.3	1,672	-3.06%
2023/02/07	13	43.96	4	43.79	44.35	9	1,495	0.60%
2023/02/06	1	42.00	0	0.00	42.00	1	1,436	0.07%
2023/02/03	1	42.20	1	42.35	42.05	0	1,437	0.00%
2023/02/02	2	42.90	0	0.00	42.70	2	1,430	0.14%
2023/01/30	1	41.65	0	0.00	41.60	1	1,416	0.07%
2023/01/17	0.4	40.63	0	0.00	40.40	0.4	1,403	0.03%
2023/01/13	3	40.50	0	0.00	40.40	3	1,409	0.21%
2023/01/12	4	40.79	0	0.00	40.75	4	1,414	0.28%
2023/01/11	0.2	41.05	0	0.00	40.90	0.2	1,415	0.01%
2023/01/10	0	0.00	2	41.35	41.20	-2	1,422	-0.14%
2023/01/09	3	41.10	1	41.10	40.85	2	1,430	0.14%
2022/12/30	7	41.38	0	0.00	40.90	7	1,483	0.47%
2022/12/29	1	41.80	1	41.90	41.75	0	1,466	0.00%
2022/12/28	1	42.00	0	0.00	41.90	1	1,458	0.07%
2022/12/27	1	42.50	0	0.00	42.60	1	1,441	0.07%
2022/12/26	9	43.43	6	43.71	43.55	3	1,399	0.21%
2022/12/23	1	40.90	16	40.60	41.15	-15	1,257	-1.19%
2022/12/20	6	38.94	0.4	39.55	38.60	5.6	1,265	0.44%
2022/12/19	4	39.90	1	40.00	39.80	3	1,269	0.24%
2022/12/16	9	40.60	0	0.00	40.15	9	1,285	0.70%
2022/12/15	9	41.53	0	0.00	41.40	9	1,289	0.70%
2022/12/14	4	41.25	0	0.00	41.35	4	1,286	0.31%
2022/12/13	9	41.33	0	0.00	41.10	9	1,283	0.70%
2022/12/12	3	41.50	0	0.00	41.55	3	1,280	0.23%
2022/12/09	3.3	42.96	2	41.95	41.85	1.3	1,272	0.10%
2022/12/08	7	43.16	6	43.15	43.20	1	1,264	0.08%
2022/12/07	4.2	43.65	5	43.16	42.80	-0.8	1,265	-0.06%
2022/12/05	1	43.10	0	0.00	43.10	1	1,206	0.08%
2022/12/02	0	0.00	5	43.15	43.20	-5	1,193	-0.42%
2022/12/01	1	43.15	2	42.78	42.80	-1	1,177	-0.08%
2022/11/30	2	42.28	2	42.20	42.45	0	1,155	0.00%
2022/11/29	7	41.24	7	42.31	42.20	0	1,135	0.00%
2022/11/25	0	0.00	1	39.60	39.15	-1	1,022	-0.10%
2022/11/18	1	39.35	2	39.80	38.70	-1	1,108	-0.09%
2022/11/17	1	39.55	0.1	39.50	39.40	0.9	1,113	0.08%
2022/11/16	10	39.27	3	38.90	38.90	7	1,134	0.62%
2022/11/15	0.1	39.10	0	0.00	39.15	0.1	1,231	0.01%
2022/11/14	1	38.65	2	38.63	38.80	-1	1,233	-0.08%
2022/11/11	1	37.60	0	0.00	36.95	1	1,200	0.08%
2022/11/09	7	38.11	6	37.35	37.35	1	1,214	0.08%
2022/11/08	1	36.70	0	0.00	36.65	1	1,229	0.08%
2022/11/07	0	0.00	1	36.70	36.60	-1	1,288	-0.08%
2022/11/02	5	36.04	6	36.09	36.00	-1	1,356	-0.07%
2022/11/01	0	0.00	1	35.25	35.30	-1	1,330	-0.08%
2022/10/31	1	34.70	1	35.05	34.60	0	1,329	0.00%
2022/10/27	8	34.34	9	34.62	34.65	-1	1,340	-0.07%
2022/10/26	1	33.65	0	0.00	33.45	1	1,340	0.07%
2022/10/21	3	34.60	0	0.00	34.45	3	1,330	0.23%
2022/10/20	1	34.90	4	34.80	35.00	-3	1,332	-0.23%
2022/10/18	1	35.55	1	36.55	35.55	0	1,340	0.00%
2022/10/17	1	35.05	0	0.00	35.40	1	1,354	0.07%
2022/10/14	0	0.00	1	36.35	35.75	-1	1,350	-0.07%
2022/10/13	2	36.30	2	36.10	35.20	0	1,350	0.00%
2022/10/12	3	38.43	3	38.08	37.65	0	1,331	0.00%
2022/10/11	1	38.65	0	0.00	38.80	1	1,330	0.08%
2022/10/07	2	39.25	0	0.00	38.75	2	1,316	0.15%
2022/10/05	0	0.00	1	40.00	39.05	-1	1,334	-0.07%
2022/10/04	0	0.00	1	39.20	39.35	-1	1,333	-0.07%
2022/09/30	1	36.35	1	37.65	38.20	0	1,336	0.00%
2022/09/28	2	37.43	0	0.00	36.90	2	1,340	0.15%
2022/09/27	2	38.00	0	0.00	39.10	2	1,342	0.15%
2022/09/26	4	41.26	3	39.25	38.85	1	1,342	0.07%
2022/09/23	3	43.08	3	42.45	42.40	0	1,350	0.00%
2022/09/22	3	41.62	3	42.05	42.30	0	1,352	0.00%
2022/09/16	0	0.00	1	41.85	41.80	-1	1,381	-0.07%
2022/09/15	1	43.00	3	42.90	42.45	-2	1,410	-0.14%
2022/09/08	3	40.40	0	0.00	40.70	3	1,497	0.20%
2022/09/07	1	39.40	1	39.75	40.30	0	1,523	0.00%
2022/09/06	0	0.00	20	40.12	40.00	-20	1,542	-1.30%
2022/09/02	0	0.00	2	42.23	42.05	-2	1,624	-0.12%
2022/08/31	1	43.90	1	43.80	43.65	0	1,758	0.00%
2022/08/30	0	0.00	1	42.65	43.10	-1	1,913	-0.05%
2022/08/29	1	42.05	0	0.00	42.05	1	1,909	0.05%
2022/08/26	7.1	44.35	2	44.03	43.35	5.1	1,904	0.27%
2022/08/25	0	0.00	1	44.10	44.55	-1	1,863	-0.05%
2022/08/23	36	44.26	18	43.57	43.50	18	1,827	0.98%
2022/08/22	2	46.00	13	44.74	43.90	-11	1,816	-0.61%
2022/08/19	2	44.53	2	44.73	44.10	0	1,715	0.00%
2022/08/16	3	43.60	0	0.00	43.60	3	1,685	0.18%
2022/08/15	12	43.88	6	43.99	43.95	6	1,677	0.36%
2022/08/12	7	43.21	1	43.17	43.80	6	1,640	0.36%
2022/08/11	1	41.55	1	41.50	41.70	0	1,592	0.00%
2022/08/10	2	41.90	2	40.55	41.80	0	1,588	0.00%
2022/08/09	0	39.10	0	0.00	39.10	0	1,554	0.00%
2022/08/05	0	0.00	10	39.50	39.20	-10	1,589	-0.63%
2022/08/04	1	38.50	0	0.00	38.70	1	1,614	0.06%
2022/08/03	1	39.45	0	0.00	39.20	1	1,634	0.06%
2022/07/25	10	41.20	0	0.00	40.85	10	1,769	0.57%
2022/07/20	0.1	41.60	1	41.55	41.10	-1	1,815	-0.05%
2022/07/18	1	40.55	2	40.23	40.75	-1	1,850	-0.05%
2022/07/15	0	0.00	2	39.60	39.30	-2	1,840	-0.11%
2022/07/13	0	0.00	1	38.50	38.30	-1	1,862	-0.05%
2022/07/12	3	37.97	0	0.00	37.25	3	1,877	0.16%
2022/07/08	0	0.00	1	39.45	39.10	-1	1,922	-0.05%
2022/07/07	2	37.70	1	37.80	38.05	1	1,917	0.05%
2022/07/05	0	0.00	1	38.25	38.60	-1	1,969	-0.05%
2022/07/01	2	38.63	1	37.30	36.25	1	1,964	0.05%
2022/06/30	1	40.45	0	0.00	39.65	1	1,927	0.05%
2022/06/29	0	0.00	5	41.75	41.95	-5	1,921	-0.26%
2022/06/27	4	42.30	5	43.15	43.20	-1	1,937	-0.05%
2022/06/24	0	0.00	2	41.28	40.90	-2	1,976	-0.10%
2022/06/23	1	39.50	0	0.00	40.15	1	1,979	0.05%
2022/06/22	1	41.35	0	0.00	40.85	1	1,991	0.05%
2022/06/21	0	0.00	1	43.50	43.30	-1	2,073	-0.05%
2022/06/20	3	43.37	1	42.70	42.10	2	2,089	0.10%
2022/06/16	10	46.64	0	0.00	46.10	10	2,073	0.48%
2022/06/15	1	48.15	1	48.25	48.05	0	2,111	0.00%
2022/06/14	2	48.55	1	48.65	48.80	1	2,129	0.05%
2022/06/13	0	0.00	15	49.27	49.50	-15	2,105	-0.71%
2022/06/10	3	50.08	2	50.10	50.40	1	2,077	0.05%
2022/06/09	0	49.54	2.4	49.49	49.50	-2.4	1,999	-0.12%
2022/06/08	18.4	49.86	7	49.47	48.25	11.4	1,955	0.58%
2022/06/07	2	47.23	0	0.00	47.15	2	1,835	0.11%
2022/06/06	1	46.85	1	46.85	46.90	0	1,861	0.00%
2022/06/02	1	47.55	4	47.60	47.55	-3	1,907	-0.16%
2022/06/01	1	48.35	0	0.00	47.95	1	1,940	0.05%
2022/05/30	1	48.20	1	48.20	48.35	0	1,961	0.00%
2022/05/26	0	0.00	1	47.35	46.70	-1	1,998	-0.05%
2022/05/24	0	0.00	2	46.15	46.10	-2	2,055	-0.10%
2022/05/23	1	47.20	0	0.00	47.20	1	2,083	0.05%
2022/05/20	2	47.03	0	0.00	47.10	2	2,119	0.09%
2022/05/19	6	46.80	0	0.00	46.85	6	2,134	0.28%
2022/05/18	2	48.30	3	48.13	47.75	-1	2,136	-0.05%
2022/05/17	0	0.00	1	47.10	47.30	-1	2,204	-0.05%
2022/05/16	1	45.80	3	46.00	45.85	-2	2,228	-0.09%
2022/05/13	0	0.00	9	45.34	45.65	-9	2,300	-0.39%
2022/05/11	3	44.95	3	44.90	44.50	0	2,399	0.00%
2022/05/10	1	45.50	5	45.43	45.85	-4	2,404	-0.17%
2022/05/09	4	47.94	0	0.00	46.75	4	2,423	0.17%
2022/05/06	1	48.50	1	49.00	49.10	0	2,426	0.00%
2022/05/05	1	49.40	1	49.40	50.50	0	2,415	0.00%
2022/05/04	0	0.00	3	48.58	48.10	-3	2,398	-0.13%
2022/05/03	0	0.00	5	48.64	48.00	-5	2,423	-0.21%
2022/04/28	3	48.50	1	48.85	48.00	2	2,513	0.08%
2022/04/27	0	0.00	16	48.51	48.50	-16	2,520	-0.63%
2022/04/26	1	50.60	2	51.05	50.20	-1	2,563	-0.04%
2022/04/25	4	53.48	0	0.00	51.90	4	2,560	0.16%
2022/04/22	15	55.99	22	55.84	55.20	-7	2,560	-0.27%
2022/04/21	0	0.00	13	55.98	55.90	-13	2,592	-0.50%
2022/04/20	0	0.00	1	56.10	55.90	-1	2,690	-0.04%
2022/04/19	2	55.30	3	55.13	54.90	-1	2,768	-0.04%
2022/04/18	4	54.98	1	55.10	54.80	3	2,801	0.11%
2022/04/15	2	56.60	0	0.00	56.70	2	2,812	0.07%
2022/04/14	3	58.47	4	58.10	58.10	-1	2,858	-0.03%
2022/04/12	1	56.90	0	0.00	56.80	1	2,939	0.03%
2022/04/11	9	57.93	4	58.28	57.80	5	3,104	0.16%
2022/04/08	0	0.00	1	56.80	56.80	-1	3,087	-0.03%
2022/04/07	1	56.80	1	57.80	56.00	0	3,111	0.00%
2022/04/06	1	57.20	1	57.80	57.70	0	3,139	0.00%
2022/04/01	14	58.21	1	58.00	58.00	13	3,180	0.41%
2022/03/31	3	58.53	11	58.55	58.00	-8	3,261	-0.25%
2022/03/30	1	59.00	2	59.10	58.90	-1	3,359	-0.03%
2022/03/29	1	59.00	5	60.00	58.60	-4	3,759	-0.11%
2022/03/25	1	58.60	1	58.40	58.60	0	4,487	0.00%
2022/03/24	12	58.92	5	58.76	59.30	7	4,543	0.15%
2022/03/22	1	57.60	0	0.00	57.90	1	4,500	0.02%
2022/03/21	8.5	57.33	7	57.81	57.60	1.5	4,514	0.03%
2022/03/18	21	57.17	25	57.44	57.40	-4	4,571	-0.09%
2022/03/17	2	55.80	4	55.65	56.30	-2	4,669	-0.04%
2022/03/15	2	55.05	1	55.80	54.60	1	4,919	0.02%
2022/03/14	3	56.73	3	57.30	56.80	0	4,990	0.00%
2022/03/11	2.1	57.16	0	0.00	57.30	2.1	5,033	0.04%
2022/03/10	7	58.59	5	58.90	58.10	2	5,066	0.04%
2022/03/09	0	0.00	2	57.00	56.80	-2	5,084	-0.04%
2022/03/08	2	57.55	5	56.38	55.70	-3	5,150	-0.06%
2022/03/07	3	58.47	0	0.00	58.10	3	5,229	0.06%
2022/03/04	1	60.30	0	0.00	60.30	1	5,321	0.02%
2022/03/03	1	60.90	0	0.00	60.70	1	5,461	0.02%
2022/03/02	0	0.00	3	61.00	61.30	-3	5,584	-0.05%
2022/03/01	3	62.50	11	61.30	61.10	-8	5,679	-0.14%
2022/02/25	4	59.83	5	60.54	59.90	-1	5,799	-0.02%
2022/02/24	6	59.95	0	0.00	59.40	6	6,225	0.10%
2022/02/23	0	0.00	4	61.38	62.10	-4	6,406	-0.06%
2022/02/22	6	61.35	0	0.00	60.70	6	6,985	0.09%
2022/02/21	0	0.00	2	62.95	62.70	-2	8,447	-0.02%
2022/02/18	0	0.00	1	63.00	63.20	-1	8,785	-0.01%
2022/02/17	8	63.60	7	63.27	62.80	1	8,993	0.01%
2022/02/16	0	0.00	1	62.80	62.80	-1	9,192	-0.01%
2022/02/15	7	63.89	3	64.13	63.00	4	9,320	0.04%
2022/02/14	11	63.25	10	62.91	62.80	1	9,634	0.01%
2022/02/11	0	0.00	2	62.80	62.80	-2	9,836	-0.02%
2022/02/10	4	62.45	3	62.40	62.00	1	10,077	0.01%
2022/02/09	4	62.15	5	62.58	63.00	-1	10,327	-0.01%
2022/02/07	5	59.86	5	60.30	60.30	0	11,138	0.00%
2022/01/26	1	60.00	2	59.20	58.80	-1	11,869	-0.01%
2022/01/25	2	59.50	0	0.00	58.80	2	12,763	0.02%
2022/01/24	0	0.00	2	59.40	59.80	-2	14,046	-0.01%
2022/01/21	11	61.36	6	60.92	60.50	5	15,626	0.03%
2022/01/19	8	62.09	6	61.50	61.70	2	17,364	0.01%
2022/01/18	5	61.56	2	61.50	60.80	3	19,165	0.02%
2022/01/17	1	61.50	0	0.00	61.90	1	20,166	0.00%
2022/01/14	4	60.13	6	60.40	60.30	-2	20,549	-0.01%
2022/01/13	2	60.25	1	61.30	61.00	1	20,817	0.00%
2022/01/12	7	61.86	8	62.60	61.60	-1	21,437	0.00%
2022/01/11	4	64.00	0	0.00	63.60	4	22,297	0.02%
2022/01/10	0.6	65.10	0	0.00	64.70	0.6	22,384	0.00%
2022/01/07	3	65.17	10	64.80	64.70	-7	22,478	-0.03%
2022/01/06	4.1	66.25	2	66.20	66.20	2.1	22,566	0.01%
2022/01/05	6	67.62	3	67.37	67.10	3	22,803	0.01%
2022/01/04	18.3	69.91	25	69.20	68.50	-6.7	23,103	-0.03%
2022/01/03	4	68.40	1	69.40	68.00	3	23,134	0.01%
2021/12/30	1	68.80	1	68.80	68.60	0	23,255	0.00%
2021/12/29	1.2	68.92	2	68.30	68.80	-0.8	23,503	0.00%
2021/12/28	5	68.06	0.1	68.00	67.60	5	23,666	0.02%
2021/12/27	2	68.30	2	68.40	68.10	0	23,860	0.00%
2021/12/24	6	70.38	8	70.10	69.30	-2	23,887	-0.01%
2021/12/23	37	72.29	42	71.71	70.00	-5	23,922	-0.02%
2021/12/22	22	70.77	159.2	70.18	69.40	-137.2	23,617	-0.58%	大賣/鉅額交易
2021/12/21	186	70.47	50	68.99	70.90	136	23,249	0.58%	大買/鉅額交易
2021/12/20	10	66.49	15.1	66.81	66.70	-5.1	22,993	-0.02%
2021/12/17	4	65.40	0	0.00	65.40	4	23,066	0.02%
2021/12/16	5	66.60	7	66.87	66.70	-2	23,173	-0.01%
2021/12/15	2	66.55	2	66.70	66.50	0	23,220	0.00%
2021/12/14	6	66.57	3	67.00	66.30	3	23,320	0.01%
2021/12/13	11	68.15	8	67.68	68.40	3	23,424	0.01%
2021/12/10	2	66.40	1.5	66.54	66.20	0.5	23,706	0.00%
2021/12/09	5.3	68.02	3.1	68.00	67.50	2.2	24,691	0.01%
2021/12/08	40	66.76	35.3	66.15	65.90	4.7	24,632	0.02%
2021/12/07	2	65.70	0.2	65.26	64.90	1.8	24,717	0.01%
2021/12/06	2	64.70	2.3	65.22	65.90	-0.3	24,861	0.00%
2021/12/03	4	65.40	0	0.00	65.60	4	24,988	0.02%
2021/12/02	6.1	64.97	4.1	65.18	64.50	2	25,166	0.01%
2021/12/01	14.1	65.45	9	65.80	65.90	5.1	25,283	0.02%
2021/11/30	26.1	67.38	8	67.05	66.80	18.1	25,374	0.07%
2021/11/29	6	66.32	7	64.64	67.00	-1	25,463	0.00%
2021/11/26	5	66.88	3	67.10	66.60	2	25,496	0.01%
2021/11/25	13	69.44	9.6	69.57	68.90	3.4	25,931	0.01%
2021/11/24	12	69.22	18	69.02	68.70	-6	26,043	-0.02%
2021/11/23	28	71.72	22.1	71.60	69.70	5.9	26,194	0.02%
2021/11/22	16	71.44	7.2	71.61	70.30	8.8	26,828	0.03%
2021/11/19	86.3	74.20	83	73.09	73.00	3.3	27,069	0.01%
2021/11/18	79.4	74.01	95.1	74.94	73.70	-15.7	27,565	-0.06%
2021/11/17	21.1	70.31	21.1	69.30	69.30	0	26,737	0.00%
2021/11/16	10	68.47	5.1	68.75	68.20	4.9	26,867	0.02%
2021/11/15	17.1	67.98	20	67.60	69.50	-2.9	26,973	-0.01%
2021/11/12	8	67.90	14	67.65	67.60	-6	27,032	-0.02%
2021/11/11	28.3	68.20	18	67.93	68.00	10.3	27,177	0.04%
2021/11/10	13	66.02	4	66.33	66.60	9	27,104	0.03%
2021/11/09	4	67.65	9	67.82	68.40	-5	27,093	-0.02%
2021/11/08	11	67.63	10	66.71	67.00	1	27,301	0.00%
2021/11/05	15	68.79	5	68.92	67.60	10	27,578	0.04%
2021/11/04	30.1	69.09	22	68.42	67.80	8.1	28,043	0.03%
2021/11/03	24	70.09	62	70.06	70.00	-38	28,178	-0.13%
2021/11/02	31.2	74.75	40.3	76.20	72.00	-9.1	28,434	-0.03%
2021/11/01	68	80.48	36.2	80.28	80.00	31.8	27,999	0.11%
2021/10/29	54	78.09	70	78.49	80.10	-16	26,827	-0.06%
2021/10/28	44	72.00	42	71.78	72.90	2	25,356	0.01%
2021/10/27	57	71.33	64.1	71.65	72.80	-7.1	24,984	-0.03%
2021/10/26	106	71.10	76.7	71.10	68.00	29.3	23,970	0.12%	大買/
2021/10/25	23.3	66.48	80	64.93	67.80	-56.7	22,381	-0.25%
2021/10/22	65	60.83	20	61.45	61.70	45	21,714	0.21%
2021/10/21	10.1	61.37	18	60.98	60.30	-8	21,614	-0.04%
2021/10/20	54.1	61.12	40	60.82	61.40	14.1	21,499	0.07%
2021/10/19	22	60.18	41.9	60.87	61.00	-19.9	21,160	-0.09%
2021/10/18	1	56.50	0	0.00	56.50	1	20,656	0.00%
2021/10/15	4	55.83	1	56.50	56.50	3	21,357	0.01%
2021/10/14	1	55.60	41.1	54.13	54.70	-40.1	21,488	-0.19%
2021/10/13	9	56.62	13	56.55	55.90	-4	21,551	-0.02%
2021/10/12	8.1	56.16	10	56.51	56.70	-1.9	21,403	-0.01%
2021/10/08	12	54.89	14	55.01	55.10	-2	21,212	-0.01%
2021/10/07	49	54.69	10	54.93	54.80	39	21,167	0.18%
2021/10/06	9.1	54.21	5	54.42	54.20	4.1	21,300	0.02%
2021/10/05	10	52.58	5	52.64	53.40	5	21,149	0.02%
2021/10/04	6	52.42	8.1	52.34	51.80	-2.1	21,068	-0.01%
2021/10/01	3	52.30	2.1	51.80	51.50	1	20,947	0.00%
2021/09/30	3	52.83	5.2	53.55	54.60	-2.2	21,074	-0.01%
2021/09/29	7	54.27	4	54.55	54.20	3	21,643	0.01%
2021/09/28	4	55.90	3.3	55.80	55.70	0.7	21,948	0.00%
2021/09/27	1	57.00	1	57.70	56.90	0	22,042	0.00%
2021/09/24	2.3	57.23	24	57.78	57.10	-21.7	22,603	-0.10%
2021/09/23	25	57.05	2	57.25	56.70	23	22,726	0.10%
2021/09/22	1	56.00	9	56.22	56.30	-8	22,843	-0.04%
2021/09/17	4	56.83	3	57.10	57.50	1	23,087	0.00%
2021/09/16	9	57.77	3	57.63	56.80	6	23,363	0.03%
2021/09/15	21	58.89	16	58.55	59.10	5	23,281	0.02%
2021/09/14	36	60.54	77.2	60.07	59.80	-41.1	22,943	-0.18%
2021/09/13	6	57.80	1	57.70	57.20	5	22,074	0.02%
2021/09/10	16	57.16	5	57.28	58.00	11	22,093	0.05%
2021/09/09	11	56.48	30.1	56.25	57.60	-19.1	22,149	-0.09%
2021/09/08	15	55.50	5.3	56.03	55.20	9.7	22,018	0.04%
2021/09/07	11.2	55.87	7	55.46	57.30	4.2	21,923	0.02%
2021/09/06	18.1	57.05	5	57.34	55.70	13.1	22,028	0.06%
2021/09/03	8.3	56.57	8	57.46	56.70	0.3	22,024	0.00%
2021/09/02	27	58.58	7.5	58.93	58.10	19.5	21,914	0.09%
2021/09/01	13	60.18	16	59.81	60.30	-3	21,753	-0.01%
2021/08/31	23	60.66	20	61.09	60.10	3	21,671	0.01%
2021/08/30	10	59.48	15	60.34	59.70	-5	21,339	-0.02%
2021/08/27	22	59.74	24	59.43	59.90	-2	21,208	-0.01%
2021/08/26	56	61.61	53	61.71	60.40	3	21,121	0.01%
2021/08/25	41.1	58.46	46.2	58.72	59.20	-5.1	20,180	-0.03%
2021/08/24	102.8	61.82	98.1	61.94	60.80	4.7	19,946	0.02%	大買/
2021/08/23	56.2	57.68	72	56.53	59.10	-15.8	19,014	-0.08%
2021/08/20	14	54.18	6	53.93	53.80	8	18,748	0.04%
2021/08/19	14	52.77	12	52.88	51.20	2	18,317	0.01%
2021/08/18	15	51.05	14	51.57	54.10	1	18,038	0.01%
2021/08/17	15	52.39	7	52.66	50.60	8	17,796	0.04%
2021/08/16	15	53.35	10	52.47	52.40	5	17,516	0.03%
2021/08/13	14	56.19	10	55.41	54.00	4	17,209	0.02%
2021/08/12	17	56.10	20	55.98	57.30	-3	16,953	-0.02%
2021/08/11	32	56.94	14	57.99	55.80	18	16,530	0.11%
2021/08/10	57	62.43	64	62.49	62.00	-7	16,070	-0.04%
2021/08/09	35.5	62.25	30	62.31	60.50	5.5	15,565	0.04%
2021/08/06	32.3	61.09	134.1	62.59	62.00	-101.7	15,002	-0.68%	大賣/鉅額交易
2021/08/05	15.1	56.37	22.1	58.09	58.60	-7	14,130	-0.05%
2021/08/04	3	55.67	3	55.60	54.30	0	13,921	0.00%
2021/08/03	5.1	54.50	2.1	55.30	54.90	3	13,852	0.02%
2021/08/02	5	55.16	8	53.54	54.00	-3	13,718	-0.02%
2021/07/30	15.1	54.21	25	54.70	53.10	-9.9	13,546	-0.07%
2021/07/29	60.1	56.88	7	56.09	55.20	53.1	13,361	0.40%
2021/07/28	44.1	54.29	23	56.03	57.00	21.1	13,119	0.16%
2021/07/27	16.2	58.98	5	58.60	57.00	11.2	12,912	0.09%
2021/07/26	5.1	63.20	21	62.42	62.20	-15.9	12,753	-0.12%
2021/07/23	29.2	62.88	10	62.04	61.70	19.2	12,611	0.15%
2021/07/22	31.2	65.45	16	65.93	63.70	15.2	12,322	0.12%
2021/07/21	48.7	69.00	70.1	68.65	67.60	-21.4	11,956	-0.18%
2021/07/20	15	64.81	6	64.07	66.10	9	11,199	0.08%
2021/07/19	7	63.83	14	62.18	65.00	-7	11,042	-0.06%
2021/07/16	13	58.38	16	58.64	59.10	-3	11,205	-0.03%
2021/07/15	7	55.35	10	55.15	58.30	-3	11,452	-0.03%
2021/07/14	2.1	54.49	6.1	54.98	54.00	-4	11,383	-0.04%
2021/07/13	29.2	60.48	33	60.85	56.10	-3.8	11,403	-0.03%
2021/07/12	32	56.35	5.1	56.60	56.60	27	11,169	0.24%
2021/07/09	1.1	51.48	10	51.17	51.50	-8.9	11,115	-0.08%
2021/07/08	13	49.85	9.1	49.29	50.00	4	11,074	0.04%
2021/07/07	18.1	49.36	4	49.30	48.10	14.1	11,193	0.13%
2021/07/06	31.1	51.08	18	50.82	51.60	13.1	11,205	0.12%
2021/07/05	18.1	49.98	6	51.00	51.00	12.1	10,763	0.11%
2021/07/02	4	44.80	5	44.81	46.40	-1	10,397	-0.01%
2021/07/01	85.1	43.19	65	41.82	42.20	20.1	10,264	0.20%
2021/06/30	8.1	43.25	0	0.00	43.25	8.1	9,732	0.08%
2021/06/29	1	37.80	9	38.80	39.35	-8	9,466	-0.08%
2021/06/28	1	37.00	6	36.33	35.80	-5	9,251	-0.05%
2021/06/25	6	35.40	28	34.82	35.00	-22	8,952	-0.25%
2021/06/24	7	33.18	3	33.25	33.20	4	8,786	0.05%
2021/06/23	10	32.68	12	32.92	33.05	-2	8,719	-0.02%
2021/06/22	9	32.81	4	33.05	32.55	5	8,622	0.06%
2021/06/21	4	32.54	5	32.30	32.95	-1	8,469	-0.01%
2021/06/18	9	32.55	4	32.24	32.35	5	8,294	0.06%
2021/06/17	4	30.91	4	31.61	31.95	0	8,101	0.00%
2021/06/16	7	31.31	0	0.00	31.20	7	8,042	0.09%
2021/06/15	11	32.02	34	31.74	31.95	-23	7,989	-0.29%
2021/06/11	5	31.10	3	30.68	31.25	2	7,642	0.03%
2021/06/10	17	30.66	20	30.35	30.15	-3	7,457	-0.04%
2021/06/09	1	30.60	56	30.50	30.45	-55	7,361	-0.75%
2021/06/08	12	31.08	1	30.80	30.85	11	7,406	0.15%
2021/06/07	48	32.03	26.1	31.05	30.95	21.9	7,347	0.30%
2021/06/04	2	31.45	0	31.50	31.20	2	7,109	0.03%
2021/06/03	25	31.54	7.1	31.63	31.50	18	7,051	0.25%
2021/06/02	3	30.67	6.1	30.64	30.80	-3.1	6,840	-0.04%
2021/06/01	32.1	31.11	0	0.00	31.15	32.1	6,722	0.48%
2021/05/28	12	30.93	30	31.02	30.95	-18	6,597	-0.27%
2021/05/26	2	29.20	12	28.89	28.80	-10	6,262	-0.16%
2021/05/25	11	29.02	1	28.91	29.30	10	6,235	0.16%
2021/05/21	3	28.20	1	28.15	28.25	2	6,195	0.03%
2021/05/20	11	28.51	0	0.00	28.05	11	6,314	0.17%
2021/05/19	0	0.00	6	28.31	28.25	-6	6,299	-0.10%
2021/05/18	4	27.95	8	28.05	28.65	-4	6,283	-0.06%
2021/05/17	21.1	28.75	36	28.42	28.50	-14.9	6,265	-0.24%
2021/05/14	0	26.90	30	26.75	27.30	-30	5,919	-0.51%
2021/05/13	46	28.46	12	27.62	27.30	34	5,906	0.58%
2021/05/12	10	27.40	0	0.00	27.55	10	5,793	0.17%
2021/05/11	0	0.00	3.2	28.00	27.25	-3.2	5,524	-0.06%
2021/05/05	11	29.20	10	29.30	28.20	1	5,463	0.02%
2021/05/04	10	26.60	1	26.75	29.05	9	5,416	0.17%
2021/05/03	20	29.50	5	30.16	29.20	15	5,287	0.28%
2021/04/29	6	29.50	0	0.00	29.45	6	5,145	0.12%
2021/04/28	3	29.68	18	29.63	30.20	-15	5,105	-0.29%
2021/04/27	13	29.84	14	29.72	29.80	-1	5,062	-0.02%
2021/04/26	6	30.22	0	0.00	30.15	6	4,993	0.12%
2021/04/23	3	30.35	1	30.90	30.25	2	4,950	0.04%
2021/04/22	64	31.81	90	31.87	30.40	-26	4,915	-0.53%
2021/04/21	23.2	32.29	54	31.48	32.60	-30.8	4,543	-0.68%
2021/04/20	0	29.90	5	30.03	30.00	-5	4,172	-0.12%
2021/04/19	6	29.97	10	30.08	29.90	-4	4,188	-0.10%
2021/04/16	4	29.10	1	29.15	29.20	3	4,100	0.07%
2021/04/15	1	28.90	0	0.00	28.85	1	4,082	0.02%
2021/04/14	0	0.00	2	28.70	28.15	-2	4,043	-0.05%
2021/04/13	4	29.90	40	29.23	28.60	-36	4,028	-0.89%
2021/04/12	23	29.13	5	29.32	29.60	18	3,872	0.46%
2021/04/09	17	29.10	23	29.03	28.25	-6	3,724	-0.16%
2021/04/08	0	0.00	11	27.89	27.70	-11	3,645	-0.30%
2021/04/07	1	27.70	1	27.75	27.70	0	3,862	0.00%
2021/04/06	5	27.90	14	27.98	27.80	-9	3,882	-0.23%
2021/04/01	1	27.25	0	0.00	27.25	1	3,936	0.03%
2021/03/31	0	0.00	5	27.31	27.25	-5	4,102	-0.12%
2021/03/30	0	0.00	12	27.10	27.15	-12	4,127	-0.29%
2021/03/29	35	27.42	39	27.57	27.20	-4	4,132	-0.10%
2021/03/26	0	0.00	5	26.53	26.85	-5	3,991	-0.13%
2021/03/25	0	0.00	1	26.50	26.50	-1	3,988	-0.03%
2021/03/24	0	0.00	6	26.75	26.60	-6	4,003	-0.15%
2021/03/22	1	27.00	2	27.10	26.80	-1	3,989	-0.03%
2021/03/19	2	26.40	0	0.00	26.45	2	3,988	0.05%
2021/03/17	0	0.00	4	26.43	26.45	-4	4,055	-0.10%
2021/03/15	1	26.45	0	0.00	26.50	1	4,141	0.02%
2021/03/12	2	26.80	15	26.80	26.60	-13	4,197	-0.31%
2021/03/11	12	26.25	0	0.00	26.55	12	4,145	0.29%
2021/03/09	1	25.80	1.2	25.55	25.95	-0.2	4,186	0.00%
2021/03/08	1	25.75	0	0.00	25.75	1	4,270	0.02%
2021/03/05	1	26.30	0	0.00	26.00	1	4,320	0.02%
2021/03/04	0	0.00	5	26.40	26.25	-5	4,416	-0.11%
2021/03/03	11	26.89	2	27.10	26.70	9	4,505	0.20%
2021/03/02	1	26.50	1	26.55	26.30	0	4,612	0.00%
2021/02/26	5	27.23	4	27.20	26.85	1	5,380	0.02%
2021/02/25	1	27.05	0	0.00	27.00	1	5,412	0.02%
2021/02/24	4	27.04	3	26.95	27.10	1	5,440	0.02%
2021/02/23	2	27.20	5	27.04	27.00	-3	5,448	-0.06%
2021/02/22	2	27.20	24	27.58	27.35	-22	5,688	-0.39%
2021/02/19	0	0.00	5	26.20	26.65	-5	6,017	-0.08%
2021/02/17	7	25.95	2	26.00	25.90	5	6,107	0.08%
2021/02/05	5	24.65	0	0.00	24.80	5	6,058	0.08%
2021/02/04	9	25.02	0	0.00	25.05	9	6,091	0.15%
2021/02/03	0	0.00	4	24.26	24.75	-4	6,167	-0.06%
2021/02/02	5	24.10	0	0.00	24.15	5	6,264	0.08%
2021/02/01	3	23.65	0	0.00	23.80	3	6,643	0.05%
2021/01/28	1	24.75	5	24.75	24.90	-4	7,073	-0.06%
2021/01/27	7	25.16	1	25.15	25.25	6	7,075	0.08%
2021/01/26	5	24.50	0	0.00	24.75	5	7,073	0.07%
2021/01/22	0	0.00	6	23.91	24.35	-6	7,141	-0.08%
2021/01/21	4	24.05	0	0.00	23.65	4	7,154	0.06%
2021/01/20	12	24.10	24	24.73	23.90	-12	7,158	-0.17%
2021/01/18	6	25.05	7	24.84	25.00	-1	7,119	-0.01%
2021/01/15	27	25.60	4	25.44	25.30	23	7,110	0.32%
2021/01/14	0	0.00	2	26.30	26.25	-2	7,098	-0.03%
2021/01/13	16	26.24	0.3	26.20	26.25	15.7	7,133	0.22%
2021/01/12	8	26.98	65	26.44	26.20	-57	7,321	-0.78%
2021/01/11	9	26.55	3	26.47	26.75	6	7,379	0.08%
2021/01/08	7	27.36	0	0.00	27.35	7	7,427	0.09%
2021/01/07	4	27.20	0	0.00	27.30	4	7,439	0.05%
2021/01/06	1	27.40	20	27.30	26.85	-19	7,480	-0.25%
2021/01/05	16	27.91	1	28.05	27.75	15	7,424	0.20%
2021/01/04	23	28.00	5	28.13	27.85	18	7,359	0.24%
2020/12/31	12	28.35	1	28.50	28.00	11	7,285	0.15%
2020/12/30	9	27.88	21	28.13	28.00	-12	7,131	-0.17%
2020/12/29	11	26.92	0	0.00	27.00	11	6,936	0.16%
2020/12/28	9	27.59	7	27.72	27.55	2	7,112	0.03%
2020/12/25	6	27.63	0	0.00	27.25	6	7,078	0.08%
2020/12/24	1	27.35	0	0.00	26.90	1	6,897	0.01%
2020/12/23	11	26.65	13	26.57	26.45	-2	6,861	-0.03%
2020/12/22	10	27.30	4	26.59	26.60	6	6,861	0.09%
2020/12/17	2	26.33	1	26.25	26.25	1	6,978	0.01%
2020/12/16	1	26.20	0	0.00	26.25	1	7,472	0.01%
2020/12/15	0	0.00	2	26.30	26.30	-2	7,828	-0.03%
2020/12/14	5	26.05	2	26.93	27.15	3	7,805	0.04%
2020/12/11	22	26.12	1	26.65	26.05	21	7,901	0.27%
2020/12/10	15	26.77	1	26.40	26.30	14	7,857	0.18%
2020/12/09	8	26.95	7	27.10	26.85	1	7,885	0.01%
2020/12/08	7	27.38	8	27.37	27.15	-1	7,860	-0.01%
2020/12/04	12	27.08	0	0.00	27.00	12	7,750	0.15%
2020/12/03	5	27.08	10	27.10	27.10	-5	7,708	-0.06%
2020/12/02	4	27.56	5	27.30	27.25	-1	7,672	-0.01%
2020/12/01	1	28.00	0	0.00	27.75	1	7,574	0.01%
2020/11/30	10.2	28.11	13	28.21	28.00	-2.8	7,525	-0.04%
2020/11/27	21	27.77	3	27.72	28.10	18	7,457	0.24%
2020/11/26	24	28.37	9	28.00	28.15	15	7,499	0.20%
2020/11/25	34	27.98	41.1	28.34	28.35	-7.1	7,213	-0.10%
2020/11/24	3	26.25	15	26.21	26.35	-12	6,411	-0.19%
2020/11/23	4	26.30	0	0.00	26.05	4	6,315	0.06%
2020/11/20	1	26.20	10	26.55	26.20	-9	6,264	-0.14%
2020/11/19	3.1	26.97	11	26.79	26.60	-7.9	6,208	-0.13%
2020/11/18	15	26.52	29	26.48	26.95	-14	5,928	-0.24%
2020/11/17	10	25.85	5	25.56	25.85	5	5,496	0.09%
2020/11/12	3	24.85	0	0.00	24.90	3	5,365	0.06%
2020/11/11	4	25.64	6	25.68	25.15	-2	5,328	-0.04%
2020/11/10	10	25.45	19	25.50	25.60	-9	5,230	-0.17%
2020/11/09	23	25.76	12	25.72	25.95	11	5,122	0.21%
2020/11/06	14	25.18	15	25.22	25.40	-1	4,746	-0.02%
2020/11/05	7	24.63	15	24.61	24.90	-8	4,438	-0.18%
2020/11/04	15	23.99	0	0.00	23.90	15	4,351	0.34%
2020/11/03	11	23.98	0	0.00	24.10	11	4,350	0.25%
2020/11/02	0	0.00	2	23.43	23.35	-2	4,305	-0.05%
2020/10/30	0	0.00	2	24.30	23.60	-2	4,311	-0.05%
2020/10/28	33	23.69	0	0.00	23.45	33	4,324	0.76%
2020/10/27	1	24.00	0	0.00	23.80	1	4,311	0.02%
2020/10/23	0	0.00	2	24.43	24.20	-2	4,357	-0.05%
2020/10/22	5	24.15	0	0.00	23.95	5	4,367	0.11%
2020/10/21	3	25.08	0	0.00	24.65	3	4,339	0.07%
2020/10/20	13	25.53	14	25.26	25.15	-1	4,338	-0.02%
2020/10/19	0	0.00	3	25.30	25.45	-3	4,152	-0.07%
2020/10/16	13	24.85	14	24.64	24.55	-1	3,999	-0.03%
2020/10/15	4	24.15	12	24.24	23.85	-8	3,872	-0.21%
2020/10/14	2	24.00	4	24.15	24.50	-2	3,855	-0.05%
2020/10/12	0	0.00	2	23.55	23.35	-2	3,883	-0.05%
2020/10/08	2	23.43	0	0.00	23.35	2	3,923	0.05%
2020/10/07	9	24.21	8	24.17	23.95	1	3,967	0.03%
2020/10/06	10	24.30	10	24.90	24.35	0	4,023	0.00%
2020/10/05	14	24.32	13	24.45	24.60	1	4,152	0.02%
2020/09/30	1	23.45	36	23.00	24.00	-35	4,329	-0.81%
2020/09/29	13	22.37	4	22.25	22.25	9	4,325	0.21%
2020/09/28	12	22.54	5	22.50	22.45	7	4,611	0.15%
2020/09/25	25	22.37	80	22.22	22.30	-55	4,928	-1.12%
2020/09/24	7	22.62	4	22.54	22.40	3	5,015	0.06%
2020/09/23	3	23.95	162	24.16	23.60	-159	5,169	-3.08%	大賣/鉅額交易
2020/09/22	27	24.91	8	24.83	24.65	19	5,105	0.37%
2020/09/21	141	25.98	29	25.96	25.80	112	5,109	2.19%	大買/鉅額交易
2020/09/18	93	24.92	29	24.68	25.20	64	4,658	1.37%
2020/09/17	0	0.00	3	23.23	23.40	-3	4,376	-0.07%
2020/09/16	10	23.26	17	23.24	23.30	-7	4,668	-0.15%
2020/09/15	2	22.55	0	0.00	22.50	2	4,539	0.04%
2020/09/14	69	23.17	2	22.93	22.75	67	4,552	1.47%
2020/09/11	0	0.00	1	22.00	22.00	-1	4,530	-0.02%
2020/09/10	0	0.00	1	22.70	22.35	-1	4,507	-0.02%
2020/09/09	0	0.00	5	22.38	22.55	-5	4,516	-0.11%
2020/09/08	3	22.50	2	22.45	22.45	1	4,552	0.02%
2020/09/07	3	22.43	2	22.45	22.35	1	4,560	0.02%
2020/09/04	0	0.00	4	22.28	22.25	-4	4,617	-0.09%
2020/09/03	2	22.60	4	22.79	22.50	-2	4,624	-0.04%
2020/09/02	1	22.70	52	22.70	22.85	-51	4,659	-1.09%
2020/09/01	35	23.45	12	23.20	23.45	23	4,628	0.50%
2020/08/31	21	22.68	0	0.00	22.55	21	4,469	0.47%
2020/08/28	3	22.02	5	22.02	21.95	-2	4,443	-0.05%
2020/08/27	4	21.64	4	21.55	21.55	0	4,465	0.00%
2020/08/26	4	21.63	0	0.00	21.60	4	4,480	0.09%
2020/08/25	2	21.45	3	21.57	21.55	-1	4,515	-0.02%
2020/08/24	1	21.65	2	21.65	21.65	-1	4,521	-0.02%
2020/08/21	7	21.83	0	0.00	21.80	7	4,553	0.15%
2020/08/20	5	20.45	32	21.40	20.60	-27	4,573	-0.59%
2020/08/19	2	22.23	0	0.00	21.70	2	4,637	0.04%
2020/08/18	1	22.20	3	22.10	22.05	-2	4,721	-0.04%
2020/08/14	0	0.00	16	21.50	21.80	-16	4,957	-0.32%
2020/08/13	1	21.30	1	21.05	21.05	0	5,053	0.00%
2020/08/12	6	21.20	0	0.00	21.20	6	5,497	0.11%
2020/08/11	13	21.82	4	21.50	21.45	9	5,638	0.16%
2020/08/10	0	0.00	5	23.05	23.05	-5	5,739	-0.09%
2020/08/07	1	22.70	0	0.00	22.65	1	5,693	0.02%
2020/08/06	10	23.03	12	23.14	22.95	-2	5,673	-0.04%
2020/08/05	3	23.02	0	0.00	23.00	3	5,656	0.05%
2020/08/04	0	0.00	23	23.42	23.20	-23	5,634	-0.41%
2020/08/03	5	22.84	37	23.31	23.80	-32	5,592	-0.57%
2020/07/31	10	22.45	2	22.55	22.45	8	5,499	0.15%
2020/07/30	5	22.75	16	22.42	22.70	-11	5,484	-0.20%
2020/07/29	1	22.15	2	21.80	21.90	-1	5,426	-0.02%
2020/07/28	3	21.30	142	21.56	21.35	-139	5,397	-2.58%	大賣/鉅額交易
2020/07/27	30	21.73	2	22.35	21.30	28	5,358	0.52%
2020/07/24	10	22.12	22	21.78	21.60	-12	5,333	-0.22%
2020/07/23	15	22.66	8	22.59	22.60	7	5,280	0.13%
2020/07/22	26	23.09	12	23.13	23.10	14	5,250	0.27%
2020/07/21	10	22.94	1	22.90	22.75	9	5,227	0.17%
2020/07/20	4	22.91	4	22.88	22.90	0	5,198	0.00%
2020/07/17	41	23.00	3	22.60	22.85	38	5,155	0.74%
2020/07/16	1	24.10	0	0.00	24.05	1	5,057	0.02%
2020/07/15	7	24.09	22	24.46	23.90	-15	5,021	-0.30%
2020/07/14	27	24.99	1	25.50	24.35	26	4,964	0.52%
2020/07/13	4	25.90	1	25.50	25.15	3	4,879	0.06%
2020/07/10	34	25.20	15	26.08	25.50	19	4,784	0.40%
2020/07/09	94	28.61	24	29.11	27.45	70	4,574	1.53%
2020/07/08	1	27.80	27	27.94	28.15	-26	4,146	-0.63%
2020/07/07	38	26.24	20	26.34	25.60	18	4,013	0.45%
2020/07/06	19	26.80	3	26.98	27.00	16	3,717	0.43%
2020/07/03	0	0.00	4	24.55	24.55	-4	3,347	-0.12%
2020/07/02	8	22.15	14	22.06	22.35	-6	3,210	-0.19%
2020/07/01	2	21.05	1	21.25	20.90	1	2,985	0.03%
2020/06/30	14	21.79	18	21.66	21.40	-4	2,943	-0.14%
2020/06/24	3	21.50	1	21.20	20.95	2	2,766	0.07%
2020/06/23	48	22.38	3	21.97	22.25	45	2,669	1.69%
2020/06/18	1	20.75	0	0.00	20.55	1	2,303	0.04%
2020/06/15	0	0.00	1	19.90	20.15	-1	2,224	-0.04%
2020/06/12	1	19.00	10	19.04	19.30	-9	2,188	-0.41%
2020/06/11	5	20.00	5	19.69	19.45	0	2,182	0.00%
2020/06/09	6	19.52	2	19.50	19.40	4	2,109	0.19%
2020/06/08	5	20.50	0	0.00	20.40	5	2,077	0.24%
2020/06/04	2	20.75	0	0.00	20.85	2	2,056	0.10%
2020/06/03	0	0.00	3	20.55	20.65	-3	2,025	-0.15%
2020/06/02	5	20.15	0	0.00	20.10	5	1,986	0.25%
2020/06/01	5	20.93	4	20.66	20.55	1	1,979	0.05%
2020/05/29	2	20.53	0	0.00	20.45	2	2,020	0.10%
2020/05/28	4	20.60	0	0.00	20.10	4	2,021	0.20%
2020/05/27	2	20.15	4	20.48	20.40	-2	1,992	-0.10%
2020/05/26	4	21.04	2	20.95	20.75	2	1,943	0.10%
2020/05/25	2	21.90	1	22.15	21.75	1	1,853	0.05%
2020/05/22	2	21.88	3	21.67	21.55	-1	1,764	-0.06%
2020/05/21	7	22.84	6	22.60	22.25	1	1,770	0.06%
2020/05/20	3	21.80	5	21.79	21.85	-2	1,594	-0.13%
2020/05/19	17	21.85	29	22.18	22.30	-12	1,523	-0.79%
2020/05/18	3	19.95	1	20.30	20.30	2	1,065	0.19%
2020/05/15	11	19.25	25	19.36	19.15	-14	913	-1.53%
2020/05/12	0	0.00	2	17.75	17.85	-2	786	-0.25%
2020/05/08	0	0.00	3	17.95	17.95	-3	799	-0.38%
2020/05/07	0	0.00	3	18.00	18.05	-3	802	-0.37%
2020/05/06	0	0.00	3	18.00	17.80	-3	806	-0.37%
2020/05/05	1	17.65	0	0.00	17.95	1	809	0.12%
2020/05/04	0	0.00	0	17.65	17.65	0	816	0.00%
2020/04/29	2	17.80	0	0.00	17.70	2	880	0.23%
2020/04/28	4	17.58	0	0.00	17.70	4	994	0.40%
2020/04/27	7	17.32	0	0.00	17.30	7	1,011	0.69%
2020/04/09	1	16.00	0	0.00	16.45	1	1,006	0.10%
2020/04/07	0	0.00	5	15.55	15.55	-5	997	-0.50%
2020/03/31	0	0.00	1	15.35	15.30	-1	988	-0.10%
2020/03/27	0	0.00	1	15.15	15.15	-1	984	-0.10%
2020/03/26	1	14.60	0	0.00	14.95	1	978	0.10%
2020/03/25	1	14.35	0	0.00	14.50	1	973	0.10%
2020/03/23	3	13.45	0	0.00	13.45	3	962	0.31%
2020/03/19	2	13.25	3	13.35	13.25	-1	951	-0.11%
2020/03/17	5	15.30	0	0.00	15.30	5	927	0.54%
2020/03/16	0	0.00	1	15.90	15.90	-1	916	-0.11%
2020/03/13	1	15.90	1	16.75	16.30	0	912	0.00%
2020/03/12	5	17.60	0	0.00	17.35	5	891	0.56%
2020/03/09	0	0.00	2	18.60	18.40	-2	838	-0.24%
2020/03/06	0	0.00	5	19.00	18.95	-5	825	-0.61%
2020/03/05	2	19.45	0	0.00	19.15	2	815	0.25%
2020/03/04	5	19.67	4	18.74	19.30	1	797	0.13%
2020/03/02	1	18.15	0	0.00	18.55	1	693	0.14%
2020/02/27	1	18.20	0	0.00	18.30	1	681	0.15%
2020/02/26	2	18.50	0	0.00	18.50	2	669	0.30%
2020/02/24	0	0.00	3	19.18	18.95	-3	648	-0.46%
2020/02/21	0	0.00	1	18.90	19.10	-1	565	-0.18%
2020/02/20	4	18.91	2	18.85	18.70	2	544	0.37%
2020/02/19	2	18.45	0	0.00	18.45	2	490	0.41%
2020/02/14	0	0.00	18	18.45	18.50	-18	500	-3.60%
2020/02/04	2	19.15	1	19.15	19.00	1	480	0.21%
2020/01/31	0	0.00	3	19.03	19.00	-3	419	-0.72%
2020/01/30	0	0.00	4	18.05	18.45	-4	313	-1.28%
2020/01/09	5	18.15	0	0.00	18.10	5	372	1.34%
2019/12/27	0	0.00	26	18.48	18.45	-26	395	-6.58%
2019/12/18	5	18.43	0	0.00	18.45	5	420	1.19%
2019/12/16	0	0.00	10	18.30	18.35	-10	430	-2.32%
2019/12/05	0	0.00	1	18.45	18.50	-1	416	-0.24%
2019/11/07	0	0.00	8	19.25	19.30	-8	413	-1.93%
2019/11/01	0	0.00	57	19.18	19.20	-57	412	-13.81%
2019/10/24	10	19.60	10	19.50	19.45	0	434	0.00%
2019/10/16	0	0.00	9	18.93	18.95	-9	357	-2.52%
2019/10/15	0	0.00	1	19.15	19.00	-1	355	-0.28%
2019/10/14	16	19.10	0	0.00	19.10	16	353	4.53%
2019/09/27	0	0.00	1	19.10	19.05	-1	342	-0.29%
2019/09/26	11	18.99	0	0.00	19.00	11	333	3.30%
2019/09/23	18	19.05	22	18.90	18.85	-4	324	-1.23%
2019/09/20	36	18.80	54	18.90	18.90	-18	319	-5.63%
2019/09/19	10	18.60	0	0.00	18.70	10	308	3.24%
2019/09/18	14	18.64	0	0.00	18.60	14	308	4.54%
2019/09/12	16	18.60	9	18.60	18.60	7	307	2.27%
2019/09/11	11	18.66	15	18.70	18.70	-4	305	-1.31%
2019/09/10	3	18.75	0	0.00	18.75	3	302	0.99%
2019/09/06	0	0.00	15	18.74	18.85	-15	302	-4.95%
2019/09/05	0	0.00	10	18.85	18.75	-10	301	-3.32%
2019/09/02	0	0.00	60	18.70	18.70	-60	299	-20.05%
2019/08/30	0	0.00	60	18.68	18.70	-60	298	-20.11%
2019/08/23	10	18.25	0.1	18.30	18.40	9.9	288	3.42%
2019/08/21	10	18.25	0	0.00	18.25	10	289	3.45%
2019/08/20	10	18.30	1	18.45	18.30	9	289	3.11%
2019/08/19	40	18.34	0	0.00	18.45	40	288	13.88%
2019/08/15	1	18.30	0	0.00	18.50	1	292	0.34%
2019/08/14	6	18.36	0	0.00	18.50	6	294	2.03%
2019/08/13	33	18.37	0	0.00	18.35	33	296	11.14%
2019/08/12	10	18.45	0	0.00	18.45	10	297	3.37%
2019/08/07	0	0.00	10	18.35	18.50	-10	296	-3.38%
2019/08/01	0	0.00	50	18.76	18.70	-50	295	-16.92%
2019/07/31	0	0.00	25	18.65	18.75	-25	294	-8.48%
2019/07/30	10	18.65	0	0.00	18.65	10	296	3.37%
2019/07/29	11	19.45	257	19.42	19.40	-246	293	-83.94%	大賣/鉅額交易
2019/07/26	45	19.05	133	19.12	19.15	-88	265	-33.17%	大賣/
2019/07/24	13	19.10	0	0.00	19.20	13	256	5.06%
2019/07/22	32	18.93	0	0.00	19.00	32	255	12.51%
2019/07/19	37	19.00	0	0.00	19.00	37	255	14.50%
2019/07/18	10	18.90	0	0.00	18.95	10	257	3.89%
2019/07/17	54	19.00	0	0.00	19.00	54	263	20.46%
2019/07/15	18	19.00	0	0.00	19.00	18	296	6.07%
2019/07/12	21	19.02	0	0.00	19.05	21	304	6.91%
2019/07/05	20	18.60	0	0.00	18.60	20	314	6.36%
2019/07/03	8	18.60	6	18.60	18.60	2	318	0.63%
2019/07/01	10	18.40	2	18.40	18.40	8	334	2.39%
2019/06/27	0	0.00	1	18.60	18.60	-1	341	-0.29%
2019/06/25	2	18.45	0	0.00	18.45	2	344	0.58%
2019/06/20	30	18.45	0	0.00	18.50	30	352	8.52%
2019/06/18	1	18.45	0	0.00	18.50	1	363	0.28%
2019/06/13	5	18.40	0	0.00	18.40	5	373	1.34%
2019/06/12	2	18.60	0	0.00	18.50	2	380	0.53%
2019/06/11	25	18.41	0	0.00	18.40	25	386	6.48%
2019/06/04	1	18.25	0	0.00	18.15	1	403	0.25%
2019/05/24	0	0.00	10	18.00	18.05	-10	462	-2.16%
2019/05/23	4	18.05	0	0.00	18.05	4	466	0.86%
2019/05/22	20	18.33	0	0.00	18.35	20	468	4.27%
2019/05/17	4	18.41	1	18.45	18.35	3	492	0.61%
2019/05/15	22	18.72	2	18.80	18.80	20	572	3.49%
2019/05/13	0	0.00	5	18.50	18.55	-5	667	-0.75%
2019/05/09	2	18.88	0	0.00	18.70	2	665	0.30%
2019/05/08	9	19.11	0	0.00	19.15	9	658	1.37%
2019/05/07	11	19.15	0	0.00	19.15	11	656	1.67%
2019/05/06	0	0.00	14	19.30	19.10	-14	656	-2.13%
2019/05/02	14	19.39	0	0.00	19.45	14	648	2.16%
2019/04/30	0	0.00	7	19.36	19.40	-7	648	-1.08%
2019/04/24	25	19.70	10	19.70	19.70	15	649	2.31%
2019/04/23	1	19.70	3	19.75	19.80	-2	646	-0.31%
2019/04/22	52	19.95	1	20.10	19.85	51	638	7.99%
2019/04/19	0	0.00	5	19.60	19.50	-5	610	-0.82%
2019/04/17	11	19.57	0	0.00	19.55	11	601	1.83%
2019/04/16	8	19.20	0	0.00	19.20	8	583	1.37%
2019/04/11	0	0.00	1	19.40	19.40	-1	578	-0.17%
2019/04/09	0	0.00	1	19.25	19.25	-1	572	-0.17%
2019/04/08	1	19.30	0	0.00	19.20	1	572	0.17%
2019/04/03	1	19.50	0	0.00	19.30	1	565	0.18%
2019/03/25	1	19.05	0	0.00	19.00	1	584	0.17%
2019/03/19	0	0.00	1	19.55	19.45	-1	587	-0.17%
2019/03/18	0	0.00	2	19.45	19.50	-2	586	-0.34%
2019/03/15	1	19.50	0	0.00	19.45	1	590	0.17%
2019/03/13	0	0.00	1	19.60	19.50	-1	624	-0.16%
2019/03/11	0	0.00	5	19.40	19.40	-5	679	-0.74%
2019/03/08	0	0.00	2	19.50	19.45	-2	690	-0.29%
2019/03/07	1	19.80	1	19.90	19.80	0	682	0.00%
2019/03/06	0	0.00	2	19.83	19.80	-2	684	-0.29%
2019/03/05	2	19.83	2	19.75	19.75	0	682	0.00%
2019/03/04	1	20.20	0	0.00	20.15	1	670	0.15%
2019/02/27	26	20.38	0	0.00	20.40	26	657	3.95%
2019/02/26	3	20.25	24	20.22	20.30	-21	646	-3.25%
2019/02/25	1	20.20	0	0.00	20.20	1	642	0.16%
2019/02/21	0	0.00	2	20.23	20.15	-2	684	-0.29%
2019/02/20	0	0.00	4	20.30	20.15	-4	689	-0.58%
2019/02/19	49	20.25	0	0.00	20.15	49	679	7.21%
2019/02/18	1	20.30	0	0.00	20.35	1	671	0.15%
2019/02/15	62	20.69	33	20.36	20.45	29	660	4.39%
2019/02/14	4	20.43	7	20.41	20.45	-3	618	-0.49%
2019/02/13	1	19.95	2	20.00	20.20	-1	579	-0.17%
2019/02/12	8	20.13	24	20.10	20.10	-16	561	-2.85%
2019/02/11	1	19.00	0	0.00	19.05	1	492	0.20%
2019/01/29	1	18.80	0	0.00	18.75	1	493	0.20%
2019/01/28	0	0.00	0	18.90	18.85	0	494	-0.01%
2019/01/25	13	18.87	0	0.00	18.90	13	500	2.60%
2019/01/23	4	18.80	0	0.00	18.75	4	540	0.74%
2019/01/18	0	0.00	1	18.70	18.70	-1	564	-0.18%
2019/01/16	1	18.95	1	18.75	18.75	0	591	0.00%
2019/01/11	5	18.95	6	18.96	18.90	-1	608	-0.16%
2019/01/10	0	0.00	1	18.80	18.80	-1	607	-0.16%
2019/01/09	0	0.00	1	18.80	18.85	-1	612	-0.16%
2019/01/08	2	18.65	1	18.75	18.75	1	613	0.16%
2019/01/07	3	18.55	0	0.00	18.65	3	617	0.49%
2018/12/24	1	19.35	1	19.05	19.25	0	740	0.00%
2018/12/21	0	0.00	3	18.83	18.80	-3	743	-0.40%
2018/12/18	2	19.28	0	0.00	19.20	2	789	0.25%
2018/12/12	0	0.00	4	19.15	19.05	-4	918	-0.44%
2018/12/11	1	18.70	1	18.90	18.85	0	915	0.00%
2018/12/10	0	0.00	3	19.20	18.80	-3	933	-0.32%
2018/12/07	4	19.20	4	19.20	19.20	0	930	0.00%
2018/12/06	4	20.15	10	19.34	19.30	-6	926	-0.65%
2018/12/04	0	0.00	11	19.87	19.60	-11	895	-1.23%
2018/12/03	3	19.17	0	0.00	19.40	3	903	0.33%
2018/11/30	13	19.01	0	0.00	18.90	13	937	1.39%
2018/11/29	4	19.05	0	0.00	18.90	4	938	0.43%
2018/11/28	3	19.00	1	19.00	19.00	2	935	0.21%
2018/11/27	2	19.08	10	19.16	19.05	-8	942	-0.85%
2018/11/26	10	19.00	1	19.00	19.00	9	951	0.95%
2018/11/20	1	19.20	10	19.35	19.15	-9	1,037	-0.87%
2018/11/19	10	18.93	0	0.00	19.10	10	993	1.01%
2018/11/15	2	18.45	0	0.00	18.55	2	986	0.20%
2018/11/14	0	0.00	8	18.30	18.30	-8	989	-0.81%
2018/10/29	0	0.00	20	17.89	17.85	-20	1,139	-1.76%
2018/10/25	25	17.98	0	0.00	17.90	25	1,148	2.18%
2018/10/18	0	0.00	30	18.10	18.20	-30	1,162	-2.58%
2018/10/17	0	0.00	9	18.40	18.20	-9	1,172	-0.77%
2018/10/15	0	0.00	49	18.14	18.00	-49	1,223	-4.00%
2018/10/12	1	17.80	1	17.95	18.00	0	1,357	0.00%
2018/10/11	0	0.00	15	18.25	17.50	-15	1,392	-1.08%
2018/10/05	0	0.00	2	19.45	19.45	-2	1,467	-0.14%
2018/10/04	4	19.98	6	19.99	19.95	-2	1,520	-0.13%
2018/10/03	0	0.00	1	20.25	20.10	-1	1,582	-0.06%
2018/10/02	4	20.44	113	20.41	20.40	-109	1,745	-6.24%	大賣/鉅額交易
2018/10/01	0	0.00	5	20.41	20.35	-5	1,948	-0.26%
2018/09/28	0	0.00	2	20.43	20.25	-2	1,998	-0.10%
2018/09/27	0	0.00	10	20.25	20.25	-10	2,061	-0.49%
2018/09/26	0	0.00	1	20.50	20.45	-1	2,148	-0.05%
2018/09/25	1	20.85	0	0.00	20.35	1	2,762	0.04%
2018/09/21	0	0.00	17	20.21	20.20	-17	3,052	-0.56%
2018/09/19	10	20.68	5	21.14	20.20	5	3,054	0.16%
2018/09/17	2	20.03	2	20.15	20.15	0	2,956	0.00%
2018/09/14	2	19.95	4	20.19	20.20	-2	2,961	-0.07%
2018/09/12	1	19.75	0	0.00	19.75	1	3,069	0.03%
2018/09/11	0	0.00	1	19.60	19.75	-1	3,099	-0.03%
2018/09/07	6	20.15	1	20.35	19.85	5	3,102	0.16%
2018/09/06	2	20.58	3	20.33	20.30	-1	3,089	-0.03%
2018/09/05	4	19.86	4	19.80	19.80	0	3,105	0.00%
2018/09/04	0	0.00	1	19.90	19.90	-1	3,374	-0.03%
2018/09/03	0	0.00	1	19.70	19.70	-1	3,565	-0.03%
2018/08/30	2	20.10	1	20.15	20.05	1	3,597	0.03%
2018/08/29	2	19.55	3	19.50	19.60	-1	3,539	-0.03%
2018/08/28	3	19.12	0	0.00	19.05	3	3,555	0.08%
2018/08/27	0	0.00	1	18.95	19.10	-1	3,585	-0.03%
2018/08/24	0	0.00	7	19.00	18.85	-7	3,638	-0.19%
2018/08/23	4	19.05	3	19.00	19.05	1	3,967	0.03%
2018/08/22	3	19.10	0	0.00	19.05	3	4,082	0.07%
2018/08/21	1	18.90	0	0.00	19.25	1	4,083	0.02%
2018/08/20	5	19.00	0	0.00	19.00	5	4,093	0.12%
2018/08/17	1	19.10	0	0.00	19.15	1	4,106	0.02%
2018/08/16	0	0.00	4	18.83	19.05	-4	4,138	-0.10%
2018/08/15	1	19.00	2	19.15	18.95	-1	4,240	-0.02%
2018/08/14	1	19.15	1	19.15	19.15	0	4,300	0.00%
2018/08/13	4	19.10	0	0.00	18.85	4	4,302	0.09%
2018/08/09	6	20.28	5	20.05	20.05	1	4,247	0.02%
2018/08/08	5	20.07	0	0.00	20.05	5	4,233	0.12%
2018/08/07	5	20.09	0	0.00	19.90	5	4,219	0.12%
2018/08/06	0	0.00	1	20.20	20.05	-1	4,215	-0.02%
2018/08/03	1	20.50	0	0.00	20.30	1	4,209	0.02%
2018/08/01	2	20.10	4	20.03	19.95	-2	4,148	-0.05%
2018/07/31	0	0.00	2	20.00	20.10	-2	4,144	-0.05%
2018/07/30	2	19.95	9	19.86	19.85	-7	4,140	-0.17%
2018/07/27	0	0.00	3	20.10	20.10	-3	4,127	-0.07%
2018/07/26	2	20.00	3	20.10	20.05	-1	4,122	-0.02%
2018/07/25	1	20.15	0	0.00	20.15	1	4,113	0.02%
2018/07/24	2	20.35	2	20.45	20.40	0	4,092	0.00%
2018/07/20	3	20.57	0	0.00	20.45	3	4,075	0.07%
2018/07/19	55	21.47	2	20.90	20.60	53	4,032	1.31%
2018/07/18	0	0.00	7	20.98	21.35	-7	3,902	-0.18%
2018/07/17	3	20.78	12	20.80	20.75	-9	3,862	-0.23%
2018/07/16	13	21.43	5	21.46	21.00	8	3,837	0.21%
2018/07/13	2	21.70	3	21.67	21.55	-1	3,804	-0.03%
2018/07/11	30	21.59	4	21.60	21.65	26	3,675	0.71%
2018/07/10	35	21.81	6	21.61	21.40	29	3,610	0.80%
2018/07/09	5	21.59	8	21.79	21.80	-3	3,425	-0.09%
2018/07/06	8	20.34	1	21.10	20.85	7	3,218	0.22%
2018/07/05	12	21.00	1	20.05	20.00	11	3,163	0.35%
2018/07/04	18	21.05	21	20.92	21.45	-3	3,095	-0.10%
2018/07/03	96	22.12	6	22.12	21.35	90	3,010	2.99%
2018/07/02	3	21.50	5	21.27	21.60	-2	2,391	-0.08%
2018/06/29	1	19.55	0	0.00	19.65	1	2,070	0.05%
2018/06/27	0	0.00	32	20.02	19.90	-32	2,050	-1.56%
2018/06/21	28	21.33	1	21.20	20.80	27	2,013	1.34%
2018/06/14	0	0.00	3	20.80	20.65	-3	1,857	-0.16%
2018/06/13	0	0.00	3	20.87	20.80	-3	1,842	-0.16%
2018/06/12	84	21.85	9	21.98	21.50	75	1,787	4.20%
2018/06/11	3	21.12	1	21.10	21.10	2	1,521	0.13%
2018/06/07	5	20.13	4	19.80	19.80	1	1,334	0.07%
2018/06/06	0	0.00	7	19.76	19.70	-7	1,332	-0.53%
2018/06/05	7	20.04	7	19.70	19.70	0	1,381	0.00%
2018/06/04	6	20.18	5	20.00	20.00	1	1,355	0.07%
2018/06/01	5	20.52	3	20.20	20.20	2	1,339	0.15%
2018/05/31	26	21.69	35	21.42	21.05	-9	1,316	-0.68%
2018/05/30	7	19.87	1	20.70	20.80	6	1,000	0.60%
2018/05/29	4	19.43	4	19.30	19.30	0	893	0.00%
2018/05/28	2	19.28	4	19.28	19.25	-2	934	-0.21%
2018/05/25	5	19.67	0	0.00	19.45	5	938	0.53%
2018/05/24	3	19.97	4	19.93	19.95	-1	952	-0.10%
2018/05/23	16	20.05	0	0.00	20.00	16	1,032	1.55%
2018/05/22	5	19.52	0	0.00	19.80	5	961	0.52%
2018/05/16	1	18.90	0	0.00	18.90	1	909	0.11%
2018/05/15	0	0.00	5	18.75	18.65	-5	915	-0.55%
2018/05/09	1	18.60	2	18.65	18.60	-1	1,037	-0.10%
2018/05/02	0	0.00	1	18.35	18.40	-1	1,098	-0.09%
2018/04/30	1	18.25	0	0.00	18.30	1	1,106	0.09%
2018/04/24	0	0.00	2	18.05	18.05	-2	1,151	-0.17%
2018/04/20	2	18.60	0	0.00	18.55	2	1,210	0.17%
2018/04/19	1	18.55	1	18.50	18.50	0	1,223	0.00%
2018/04/16	6	19.10	0	0.00	18.70	6	1,281	0.47%
2018/04/13	0	0.00	20	18.89	18.85	-20	1,341	-1.49%
2018/04/12	0	0.00	1	18.95	18.90	-1	1,368	-0.07%
2018/04/11	2	18.85	4	18.90	18.90	-2	1,395	-0.14%
2018/04/09	4	18.68	2	18.90	18.75	2	1,478	0.14%
2018/03/29	1	18.80	0	0.00	18.70	1	1,863	0.05%
2018/03/28	0	0.00	4	18.95	18.90	-4	1,916	-0.21%
2018/03/27	2	19.00	0	0.00	19.15	2	2,322	0.09%
2018/03/23	1	18.75	0	0.00	18.90	1	2,441	0.04%
2018/03/22	3	19.38	0	0.00	19.35	3	2,460	0.12%
2018/03/21	0	0.00	1	19.75	19.55	-1	2,487	-0.04%
2018/03/20	0	0.00	5	19.65	19.60	-5	2,551	-0.20%
2018/03/19	2	19.83	3	19.80	19.80	-1	2,892	-0.03%
2018/03/16	2	19.90	0	0.00	19.85	2	3,066	0.07%
2018/03/15	0	0.00	1	19.90	19.90	-1	3,072	-0.03%
2018/03/14	0	0.00	1	20.00	19.95	-1	3,088	-0.03%
2018/03/13	1	19.95	0	0.00	19.90	1	3,199	0.03%
2018/03/12	20	20.20	0	0.00	20.00	20	3,210	0.62%
2018/03/09	8	20.20	8	20.35	20.30	0	3,181	0.00%
2018/03/07	5	20.00	0	0.00	19.70	5	3,117	0.16%
2018/03/06	2	20.40	0	0.00	20.15	2	3,109	0.06%
2018/03/05	1	19.70	0	0.00	19.70	1	3,088	0.03%
2018/03/02	1	20.30	0	0.00	20.05	1	3,079	0.03%
2018/02/27	0	0.00	4	19.85	19.80	-4	3,047	-0.13%
2018/02/26	1	20.10	0	0.00	20.10	1	3,039	0.03%
2018/02/23	4	20.46	9	20.74	20.25	-5	3,026	-0.17%
2018/02/12	2	18.63	0	0.00	18.75	2	2,886	0.07%
2018/02/09	0	0.00	25	18.10	18.60	-25	2,889	-0.87%
2018/02/06	0	0.00	44	18.23	18.10	-44	2,923	-1.51%
2018/02/02	2	19.98	1	20.30	19.90	1	2,920	0.03%
2018/02/01	25	20.60	11	20.35	20.05	14	2,926	0.48%
2018/01/31	0	0.00	0	19.90	20.00	0	2,902	0.00%
2018/01/29	1	19.65	9	19.70	19.90	-8	2,900	-0.28%
2018/01/26	1	19.60	0	0.00	19.70	1	2,888	0.03%
2018/01/25	0	0.00	52	19.77	19.60	-52	2,894	-1.80%
2018/01/24	0	0.00	19	19.60	19.55	-19	2,907	-0.65%
2018/01/19	0	0.00	13	19.80	19.75	-13	3,079	-0.42%
2018/01/18	2	20.43	2	20.23	19.95	0	3,078	0.00%
2018/01/17	0	0.00	1	20.35	20.30	-1	3,089	-0.03%
2018/01/16	0	0.00	2	20.25	20.30	-2	3,079	-0.06%
2018/01/15	1	19.60	1	19.65	19.65	0	3,073	0.00%
2018/01/12	5	19.90	2.1	19.92	19.85	2.9	3,097	0.09%
2018/01/11	2	19.85	3	19.80	19.80	-1	3,154	-0.03%
2018/01/10	1	20.40	30	20.38	20.30	-29	3,147	-0.92%
2018/01/09	29	20.78	26	20.83	20.65	3	3,157	0.10%
2018/01/08	0	0.00	5	20.56	20.55	-5	3,120	-0.16%
2018/01/05	0	0.00	62	20.41	20.35	-62	3,128	-1.98%
2018/01/04	0	0.00	26	20.70	20.60	-26	3,129	-0.83%
2018/01/03	8	20.94	25	20.98	20.90	-17	3,129	-0.54%