聚和 (6509)-兆豐-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
36.70
漲跌
▼0.90
漲幅
-2.39%
成交量
1,047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

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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/18	1	38.10	0	0.00	37.60	1	794	0.13%
2024/04/17	1	37.35	0	0.00	37.45	1	800	0.12%
2024/04/16	0	37.50	0	0.00	37.20	0	799	0.00%
2024/04/12	0	38.45	0	0.00	38.20	0	792	0.00%
2024/04/10	2	39.20	0	0.00	39.10	2	785	0.25%
2024/03/27	0	0.00	5	38.55	38.55	-5	795	-0.63%
2024/03/25	0	0.00	3	39.15	38.90	-3	795	-0.38%
2024/03/13	2	38.43	0	0.00	38.45	2	870	0.23%
2024/03/08	0	0.00	2	38.50	38.35	-2	873	-0.23%
2024/03/04	2	40.35	0	0.00	39.90	2	862	0.23%
2024/02/27	1	41.20	0	0.00	40.80	1	902	0.11%
2024/02/26	0	0.00	4	40.65	40.75	-4	879	-0.45%
2024/02/23	1	39.75	0	0.00	39.20	1	837	0.12%
2024/02/22	1	39.80	0	0.00	39.75	1	830	0.12%
2024/02/21	0	0.00	12	39.73	40.25	-12	818	-1.47%
2024/02/20	1	39.90	1	39.90	39.95	0	806	0.00%
2024/02/19	4	40.09	2	39.98	39.85	2	802	0.25%
2024/02/16	1	39.30	7	39.66	39.60	-6	790	-0.76%
2024/01/25	1	39.10	0	0.00	38.65	1	729	0.14%
2024/01/23	0	0.00	3.6	38.73	38.75	-3.6	697	-0.52%
2024/01/22	2	38.63	3	38.35	38.45	-1	671	-0.15%
2024/01/19	1	37.20	0	0.00	37.55	1	616	0.16%
2024/01/18	1	36.65	0	0.00	36.70	1	594	0.17%
2024/01/17	2	37.13	1	37.00	36.85	1	594	0.17%
2024/01/16	2	37.73	0	0.00	37.70	2	586	0.34%
2024/01/15	1	37.75	0	0.00	38.00	1	585	0.17%
2024/01/08	2	38.20	0	0.00	38.15	2	557	0.36%
2024/01/03	0	0.00	3	38.47	38.65	-3	559	-0.54%
2023/12/27	3	38.62	1	38.30	39.00	2	545	0.37%
2023/12/26	1	38.15	0	0.00	38.25	1	533	0.19%
2023/12/19	1	39.30	0	0.00	39.15	1	527	0.19%
2023/12/15	0	0.00	1	40.05	40.05	-1	512	-0.20%
2023/12/13	1	37.90	0	0.00	37.95	1	446	0.22%
2023/12/12	0	0.00	1	38.15	38.15	-1	449	-0.22%
2023/12/11	0	0.00	1	38.00	38.05	-1	477	-0.21%
2023/11/28	1	38.95	2	38.90	39.20	-1	452	-0.22%
2023/11/27	1	39.95	0	0.00	39.40	1	443	0.23%
2023/11/21	0	0.00	2	38.60	38.50	-2	374	-0.53%
2023/11/16	0	0.00	2	38.58	38.70	-2	360	-0.55%
2023/11/15	1	38.20	0	0.00	38.00	1	345	0.29%
2023/11/14	1	36.40	2	37.38	37.30	-1	332	-0.30%
2023/11/13	1	36.70	0	0.00	36.80	1	330	0.30%
2023/11/10	0	0.00	1	37.50	37.20	-1	332	-0.30%
2023/11/09	1	37.10	0	0.00	37.15	1	333	0.30%
2023/11/07	0	0.00	3	37.65	37.95	-3	345	-0.87%
2023/10/27	1	36.15	0	0.00	36.10	1	381	0.26%
2023/10/06	0	0.00	1	37.60	37.45	-1	465	-0.21%
2023/10/04	1	36.95	0	0.00	36.85	1	504	0.20%
2023/09/27	1	37.60	0	0.00	37.60	1	522	0.19%
2023/09/20	1	38.65	0	0.00	38.55	1	553	0.18%
2023/09/19	0	0.00	1	39.45	39.10	-1	559	-0.18%
2023/09/15	1	39.10	10	39.10	39.15	-9	573	-1.57%
2023/09/14	0	0.00	1	39.90	40.00	-1	582	-0.17%
2023/09/13	10	39.30	3	38.87	39.40	7	564	1.24%
2023/09/06	0	0.00	1	38.10	38.15	-1	597	-0.17%
2023/08/16	1	36.30	0	0.00	36.50	1	796	0.13%
2023/08/15	1	36.70	0	0.00	36.65	1	910	0.11%
2023/08/11	1	38.30	10	37.95	38.40	-9	920	-0.98%
2023/08/10	1	38.35	0	0.00	37.90	1	910	0.11%
2023/08/09	0	0.00	1	39.50	39.25	-1	895	-0.11%
2023/07/31	1	40.60	0	0.00	40.30	1	892	0.11%
2023/07/24	0.1	40.35	0	0.00	39.90	0.1	904	0.01%
2023/07/13	0	0.00	1	40.80	41.30	-1	1,091	-0.09%
2023/07/12	0	0.00	2	40.98	40.95	-2	1,103	-0.18%
2023/07/11	2	42.38	0	0.00	42.20	2	1,210	0.17%
2023/07/06	0	0.00	4	43.69	43.55	-4	1,232	-0.32%
2023/07/05	2	44.10	0	0.00	44.10	2	1,238	0.16%
2023/06/30	0	0.00	1	43.95	44.10	-1	1,231	-0.08%
2023/06/29	1	43.65	0	0.00	43.65	1	1,234	0.08%
2023/06/28	2	43.33	0	0.00	43.15	2	1,237	0.16%
2023/06/21	3	43.55	0	0.00	43.75	3	1,267	0.24%
2023/06/20	0	0.00	1	43.90	43.75	-1	1,280	-0.08%
2023/06/19	1	44.30	0	0.00	44.30	1	1,323	0.08%
2023/06/16	1	44.85	5	44.86	44.80	-4	1,324	-0.30%
2023/06/15	1	45.25	2	45.53	45.25	-1	1,321	-0.08%
2023/06/14	1	45.75	3	45.67	45.75	-2	1,339	-0.15%
2023/06/13	1	45.15	1	45.40	45.15	0	1,353	0.00%
2023/06/12	1	44.85	1	45.15	45.10	0	1,355	0.00%
2023/06/09	1	45.70	1	45.75	45.70	0	1,358	0.00%
2023/06/08	1	45.45	0	0.00	45.30	1	1,400	0.07%
2023/06/07	1	45.85	1	45.95	45.85	0	1,457	0.00%
2023/06/06	2	45.45	0	0.00	45.45	2	1,523	0.13%
2023/06/02	0	0.00	2	45.65	45.40	-2	1,663	-0.12%
2023/06/01	3	45.55	1	45.20	45.55	2	1,693	0.12%
2023/05/31	1	44.95	1	45.00	44.95	0	1,684	0.00%
2023/05/30	0	0.00	1	44.50	44.40	-1	1,698	-0.06%
2023/05/29	1	44.80	1	44.60	44.80	0	1,713	0.00%
2023/05/26	1.5	44.22	1	44.45	44.15	0.5	1,751	0.03%
2023/05/25	1	44.65	1	44.90	44.65	0	1,788	0.00%
2023/05/23	1	45.05	1	45.05	45.05	0	1,887	0.00%
2023/05/22	1	44.10	1	44.35	44.30	0	1,887	0.00%
2023/05/19	20	45.95	20	46.30	44.65	0	1,896	0.00%
2023/05/18	2	43.15	0	0.00	43.60	2	1,806	0.11%
2023/05/16	2	42.48	0	0.00	42.50	2	1,881	0.11%
2023/05/15	0	0.00	1	42.20	42.20	-1	1,939	-0.05%
2023/05/12	1	42.65	1	42.50	42.65	0	2,120	0.00%
2023/05/10	8	43.18	0	0.00	43.10	8	2,353	0.34%
2023/05/09	0	0.00	1	43.15	43.20	-1	2,439	-0.04%
2023/05/08	1	44.60	1	44.60	44.15	0	2,434	0.00%
2023/05/05	3	44.80	9	45.13	44.50	-6	2,441	-0.25%
2023/05/04	9	44.66	2	44.38	44.60	7	2,442	0.29%
2023/05/03	1	44.10	1	44.20	44.10	0	2,445	0.00%
2023/05/02	0	0.00	1	45.00	44.75	-1	2,448	-0.04%
2023/04/28	1	44.60	1	45.10	44.60	0	2,464	0.00%
2023/04/27	1	44.10	1	43.85	44.10	0	2,457	0.00%
2023/04/26	1	43.50	1	42.95	43.50	0	2,449	0.00%
2023/04/24	3	44.53	0	0.00	44.50	3	2,424	0.12%
2023/04/21	0	0.00	15	44.51	44.30	-15	2,425	-0.62%
2023/04/20	2	46.70	0	0.00	45.85	2	2,403	0.08%
2023/04/19	4	47.73	4	47.24	47.25	0	2,376	0.00%
2023/04/18	15	47.50	5	47.80	47.40	10	2,344	0.43%
2023/04/17	1	46.90	0	0.00	46.80	1	2,256	0.04%
2023/04/14	1	47.40	1	48.20	47.30	0	2,239	0.00%
2023/04/12	1	46.00	0	0.00	46.00	1	2,109	0.05%
2023/04/11	3	45.85	0	0.00	45.70	3	2,123	0.14%
2023/04/07	0	0.00	1	45.50	45.45	-1	2,184	-0.05%
2023/04/06	0	0.00	1.3	45.19	45.30	-1.3	2,349	-0.06%
2023/03/31	0	0.00	2	45.55	45.20	-2	2,384	-0.08%
2023/03/29	1	45.55	0	0.00	45.15	1	2,374	0.04%
2023/03/28	0	0.00	1	45.60	45.50	-1	2,403	-0.04%
2023/03/27	0	0.00	1	46.40	46.30	-1	2,392	-0.04%
2023/03/23	0	0.00	2	46.50	46.70	-2	2,377	-0.08%
2023/03/22	2	46.30	12	46.57	46.80	-10	2,357	-0.42%
2023/03/21	0	0.00	3	45.65	45.50	-3	2,308	-0.13%
2023/03/17	2	45.00	4	45.45	45.25	-2	2,323	-0.09%
2023/03/16	0	0.00	2	44.20	44.40	-2	2,306	-0.09%
2023/03/14	5	44.95	0	0.00	44.95	5	2,342	0.21%
2023/03/13	1	45.00	0	0.00	45.15	1	2,345	0.04%
2023/03/10	1	46.45	0	0.00	46.05	1	2,321	0.04%
2023/03/09	4	47.80	4	48.35	47.60	0	2,289	0.00%
2023/03/08	8	48.49	3	47.20	48.45	5	2,245	0.22%
2023/03/07	6	47.06	5	47.20	47.55	1	2,266	0.04%
2023/03/03	1	46.25	0	0.00	46.15	1	2,186	0.05%
2023/03/02	3	46.30	3	46.50	46.50	0	2,204	0.00%
2023/03/01	3	45.98	2	45.80	45.80	1	2,201	0.05%
2023/02/24	3	46.55	5	46.34	46.45	-2	2,183	-0.09%
2023/02/23	4	47.10	29	47.17	47.00	-25	2,139	-1.17%
2023/02/22	3	46.50	0	0.00	46.50	3	2,103	0.14%
2023/02/21	25	47.39	5	46.95	47.50	20	2,068	0.97%
2023/02/20	0	0.00	5	46.20	46.30	-5	1,993	-0.25%
2023/02/17	13	46.05	13	45.90	45.90	0	1,994	0.00%
2023/02/16	6	46.13	35	46.13	46.15	-29	2,020	-1.44%
2023/02/15	0	0.00	10	46.18	45.75	-10	2,007	-0.50%
2023/02/14	16	46.26	11	45.70	45.75	5	1,978	0.25%
2023/02/13	3	46.30	4	46.70	46.70	-1	1,950	-0.05%
2023/02/10	54	46.85	8	46.61	47.00	46	1,901	2.42%
2023/02/09	5	45.50	2	45.35	45.35	3	1,726	0.17%
2023/02/08	20	45.18	32	45.71	46.25	-12	1,672	-0.72%
2023/02/07	1	44.45	2	43.13	44.35	-1	1,495	-0.07%
2023/02/06	1	42.00	0	0.00	42.00	1	1,436	0.07%
2023/02/03	3	42.05	1	42.40	42.05	2	1,437	0.14%
2023/02/02	3	42.70	1	43.00	42.70	2	1,430	0.14%
2023/02/01	0	0.00	1	42.25	42.25	-1	1,419	-0.07%
2023/01/12	0	0.00	2.3	40.97	40.75	-2.3	1,414	-0.17%
2023/01/11	0	0.00	1	40.90	40.90	-1	1,415	-0.07%
2023/01/10	4	41.39	1	41.40	41.20	3	1,422	0.21%
2023/01/09	1	40.85	0	0.00	40.85	1	1,430	0.07%
2023/01/06	1	40.85	1	40.95	40.70	0	1,441	0.00%
2023/01/05	1	40.75	1	41.60	40.75	0	1,463	0.00%
2023/01/04	1	40.85	0	0.00	40.85	1	1,477	0.07%
2023/01/03	0	0.00	1	40.85	41.30	-1	1,489	-0.07%
2022/12/30	8	40.96	1	42.25	40.90	7	1,483	0.47%
2022/12/28	0	0.00	1	41.95	41.90	-1	1,458	-0.07%
2022/12/27	2	42.50	2	42.58	42.60	0	1,441	0.00%
2022/12/26	5	43.14	5.1	43.90	43.55	-0.1	1,399	0.00%
2022/12/23	0	0.00	1	40.90	41.15	-1	1,257	-0.08%
2022/12/22	0	0.00	1	39.40	39.30	-1	1,229	-0.08%
2022/12/20	1	38.60	2	40.18	38.60	-1	1,265	-0.08%
2022/12/19	1	39.80	1	40.00	39.80	0	1,269	0.00%
2022/12/16	2	40.15	0	0.00	40.15	2	1,285	0.16%
2022/12/15	1	41.40	1	41.85	41.40	0	1,289	0.00%
2022/12/14	2	41.33	1	41.40	41.35	1	1,286	0.08%
2022/12/13	1	41.50	0	0.00	41.10	1	1,283	0.08%
2022/12/12	0	0.00	1	41.70	41.55	-1	1,280	-0.08%
2022/12/09	1	41.85	1	43.05	41.85	0	1,272	0.00%
2022/12/08	0	0.00	3	43.27	43.20	-3	1,264	-0.24%
2022/12/07	1	42.80	1	43.75	42.80	0	1,265	0.00%
2022/12/06	2	43.23	0	0.00	43.05	2	1,228	0.16%
2022/12/05	5	43.25	2	43.53	43.10	3	1,206	0.25%
2022/12/02	1	43.20	3	43.05	43.20	-2	1,193	-0.17%
2022/12/01	1	42.55	38	42.64	42.80	-37	1,177	-3.14%
2022/11/30	3	42.00	2	42.48	42.45	1	1,155	0.09%
2022/11/29	41	42.14	3.1	42.87	42.20	38	1,135	3.34%
2022/11/28	0	0.00	4	39.78	40.05	-4	1,020	-0.39%
2022/11/25	1	39.30	1	39.15	39.15	0	1,022	0.00%
2022/11/24	2	39.83	0	0.00	39.70	2	1,049	0.19%
2022/11/22	0	0.00	1	38.90	38.80	-1	1,024	-0.10%
2022/11/21	1	38.95	0	0.00	38.95	1	1,071	0.09%
2022/11/18	0	0.00	1	39.70	38.70	-1	1,108	-0.09%
2022/11/17	2	39.38	1	39.45	39.40	1	1,113	0.09%
2022/11/16	1	38.90	0	0.00	38.90	1	1,134	0.09%
2022/11/15	0	0.00	3	39.07	39.15	-3	1,231	-0.24%
2022/11/14	3	38.80	8	38.86	38.80	-5	1,233	-0.41%
2022/11/11	0	0.00	1	37.00	36.95	-1	1,200	-0.08%
2022/11/10	1	37.10	0	0.00	37.10	1	1,205	0.08%
2022/11/09	1	37.35	1	37.30	37.35	0	1,214	0.00%
2022/11/07	10	36.80	1	36.50	36.60	9	1,288	0.70%
2022/11/04	1	36.50	1	36.45	36.50	0	1,309	0.00%
2022/11/03	1	36.00	5	35.60	36.00	-4	1,358	-0.29%
2022/11/02	0	0.00	3.1	36.73	36.00	-3.1	1,356	-0.22%
2022/11/01	1	35.30	1	34.85	35.30	0	1,330	0.00%
2022/10/31	1	34.60	0	0.00	34.60	1	1,329	0.08%
2022/10/28	0	0.00	1	34.70	34.15	-1	1,336	-0.07%
2022/10/27	1	34.65	0	0.00	34.65	1	1,340	0.07%
2022/10/26	1	33.60	0	0.00	33.45	1	1,340	0.07%
2022/10/20	1	34.85	0	0.00	35.00	1	1,332	0.08%
2022/10/19	0	0.00	1	36.20	35.80	-1	1,335	-0.07%
2022/10/18	1	35.55	0	0.00	35.55	1	1,340	0.07%
2022/10/17	0	0.00	1	35.10	35.40	-1	1,354	-0.07%
2022/10/14	1	35.75	1	36.30	35.75	0	1,350	0.00%
2022/10/13	2	35.23	1	35.20	35.20	1	1,350	0.07%
2022/10/05	0	0.00	1	39.60	39.05	-1	1,334	-0.07%
2022/10/03	0	0.00	1	38.10	38.45	-1	1,330	-0.08%
2022/09/30	2	37.33	2	36.80	38.20	0	1,336	0.00%
2022/09/29	1	37.10	0	0.00	37.10	1	1,334	0.07%
2022/09/28	2	37.40	0	0.00	36.90	2	1,340	0.15%
2022/09/27	1	38.55	2	39.18	39.10	-1	1,342	-0.07%
2022/09/26	4	39.69	1	38.80	38.85	3	1,342	0.22%
2022/09/23	1	42.40	1	42.65	42.40	0	1,350	0.00%
2022/09/22	1	40.50	2	41.83	42.30	-1	1,352	-0.07%
2022/09/20	0	0.00	1	41.00	41.10	-1	1,349	-0.07%
2022/09/19	2	41.23	5	40.90	40.70	-3	1,371	-0.22%
2022/09/16	0	0.00	2	42.13	41.80	-2	1,381	-0.14%
2022/09/15	1	42.45	1	43.00	42.45	0	1,410	0.00%
2022/09/14	1	42.30	0	0.00	42.30	1	1,432	0.07%
2022/09/12	0	0.00	1	41.95	41.65	-1	1,479	-0.07%
2022/09/08	1	40.70	0	0.00	40.70	1	1,497	0.07%
2022/09/06	0	0.00	1	41.00	40.00	-1	1,542	-0.06%
2022/09/05	3	41.10	0	0.00	40.90	3	1,574	0.19%
2022/09/01	1	42.80	2	42.93	42.60	-1	1,707	-0.06%
2022/08/31	2	43.85	3	43.68	43.65	-1	1,758	-0.06%
2022/08/29	1	42.05	1	42.05	42.05	0	1,909	0.00%
2022/08/26	2	43.35	0	0.00	43.35	2	1,904	0.11%
2022/08/23	1	43.90	0	0.00	43.50	1	1,827	0.05%
2022/08/22	3	44.58	2	44.60	43.90	1	1,816	0.06%
2022/08/19	0	0.00	1	44.30	44.10	-1	1,715	-0.06%
2022/08/18	5	43.85	0	0.00	43.85	5	1,700	0.29%
2022/08/16	0	0.00	1	43.65	43.60	-1	1,685	-0.06%
2022/08/15	1	43.80	0	0.00	43.95	1	1,677	0.06%
2022/08/12	0	0.00	9	42.62	43.80	-9	1,640	-0.55%
2022/08/11	2	41.50	0	0.00	41.70	2	1,592	0.13%
2022/08/10	0	0.00	74	41.73	41.80	-74	1,588	-4.66%
2022/08/05	0	0.00	5	39.26	39.20	-5	1,589	-0.31%
2022/08/04	0	0.00	2	38.23	38.70	-2	1,614	-0.12%
2022/08/03	0	0.00	1	39.25	39.20	-1	1,634	-0.06%
2022/08/02	5	39.90	0	0.00	39.95	5	1,652	0.30%
2022/08/01	6	41.50	3	41.05	41.05	3	1,680	0.18%
2022/07/29	1.1	41.19	0	0.00	41.15	1.1	1,709	0.07%
2022/07/28	0	0.00	10	40.45	40.35	-10	1,752	-0.57%
2022/07/27	0	0.00	1	40.60	40.75	-1	1,758	-0.06%
2022/07/22	0.1	43.20	5	42.80	41.80	-4.9	1,777	-0.28%
2022/07/21	0	0.00	1	41.95	42.00	-1	1,798	-0.06%
2022/07/19	0	0.00	5	41.00	40.85	-5	1,833	-0.27%
2022/07/18	0	0.00	1	40.75	40.75	-1	1,850	-0.05%
2022/07/14	10	39.30	10	38.90	39.30	0	1,857	0.00%
2022/07/13	5	38.30	6	38.54	38.30	-1	1,862	-0.05%
2022/07/12	1	37.40	0	0.00	37.25	1	1,877	0.05%
2022/07/11	6	39.23	0	0.00	38.90	6	1,901	0.32%
2022/07/08	13	38.93	2	39.00	39.10	11	1,922	0.57%
2022/07/07	2	36.90	0	0.00	38.05	2	1,917	0.10%
2022/07/06	0	0.00	2	37.85	37.40	-2	1,920	-0.10%
2022/07/01	10	38.40	0	0.00	36.25	10	1,964	0.51%
2022/06/30	16.1	40.13	0	0.00	39.65	16.1	1,927	0.84%
2022/06/29	1	41.75	2	41.75	41.95	-1	1,921	-0.05%
2022/06/28	2	42.48	0	0.00	42.35	2	1,924	0.10%
2022/06/27	0	0.00	1	43.15	43.20	-1	1,937	-0.05%
2022/06/23	10	40.35	0	0.00	40.15	10	1,979	0.51%
2022/06/22	12	41.26	31	42.63	40.85	-19	1,991	-0.95%
2022/06/21	1	42.25	0	0.00	43.30	1	2,073	0.05%
2022/06/20	12	42.79	4	44.05	42.10	8	2,089	0.38%
2022/06/17	5	45.59	0	0.00	45.75	5	2,066	0.24%
2022/06/16	20	46.84	0	0.00	46.10	20	2,073	0.96%
2022/06/15	20	48.58	3	48.40	48.05	17	2,111	0.80%
2022/06/14	20	48.67	7	48.61	48.80	13	2,129	0.61%
2022/06/13	37	49.50	15	50.57	49.50	22	2,105	1.04%
2022/06/10	4	50.30	20	50.25	50.40	-16	2,077	-0.77%
2022/06/09	5	48.99	3	49.37	49.50	2	1,999	0.10%
2022/06/08	1.1	48.82	1	50.30	48.25	0.1	1,955	0.01%
2022/06/07	0	0.00	0.1	47.20	47.15	-0.1	1,835	-0.01%
2022/06/06	1	46.90	0	0.00	46.90	1	1,861	0.05%
2022/06/01	3	48.35	0	0.00	47.95	3	1,940	0.15%
2022/05/31	0.1	48.00	1	48.35	48.25	-0.9	1,944	-0.05%
2022/05/30	0	0.00	1	48.40	48.35	-1	1,961	-0.05%
2022/05/25	24	46.61	0	0.00	46.65	24	2,012	1.19%
2022/05/24	6	46.90	2	46.15	46.10	4	2,055	0.19%
2022/05/23	2.1	47.75	0	0.00	47.20	2.1	2,083	0.10%
2022/05/20	1	47.05	0	0.00	47.10	1	2,119	0.05%
2022/05/18	3	48.00	1	48.35	47.75	2	2,136	0.09%
2022/05/17	1	47.00	0	0.00	47.30	1	2,204	0.05%
2022/05/16	0	0.00	1	46.10	45.85	-1	2,228	-0.04%
2022/05/13	0	0.00	10	45.35	45.65	-10	2,300	-0.43%
2022/05/12	10	44.20	10	45.25	44.20	0	2,403	0.00%
2022/05/11	2	44.73	0	0.00	44.50	2	2,399	0.08%
2022/05/10	0	0.00	1	45.60	45.85	-1	2,404	-0.04%
2022/05/09	2	46.98	1	46.90	46.75	1	2,423	0.04%
2022/05/06	18	48.94	0	0.00	49.10	18	2,426	0.74%
2022/05/05	0	0.00	10	50.30	50.50	-10	2,415	-0.41%
2022/05/03	1	48.10	20	48.16	48.00	-19	2,423	-0.78%
2022/04/29	5	48.05	0	0.00	48.00	5	2,468	0.20%
2022/04/28	15	48.78	0	0.00	48.00	15	2,513	0.60%
2022/04/26	2	50.00	0	0.00	50.20	2	2,563	0.08%
2022/04/25	10	51.90	0	0.00	51.90	10	2,560	0.39%
2022/04/22	11	55.95	16	56.21	55.20	-5	2,560	-0.20%
2022/04/21	2	56.40	3	56.20	55.90	-1	2,592	-0.04%
2022/04/20	14	55.92	0	0.00	55.90	14	2,690	0.52%
2022/04/18	2	55.30	0	0.00	54.80	2	2,801	0.07%
2022/04/15	1	56.50	1	56.60	56.70	0	2,812	0.00%
2022/04/14	0	0.00	1	58.00	58.10	-1	2,858	-0.03%
2022/04/13	2	57.20	2	57.30	57.30	0	2,890	0.00%
2022/04/12	0	0.00	2	56.65	56.80	-2	2,939	-0.07%
2022/04/11	7	58.43	11	58.56	57.80	-4	3,104	-0.13%
2022/04/08	0	0.00	1	56.50	56.80	-1	3,087	-0.03%
2022/04/01	5	57.70	3	58.40	58.00	2	3,180	0.06%
2022/03/31	0	0.00	1	58.20	58.00	-1	3,261	-0.03%
2022/03/30	3	59.30	1	59.10	58.90	2	3,359	0.06%
2022/03/29	6	59.07	0	0.00	58.60	6	3,759	0.16%
2022/03/28	0	0.00	2	57.90	58.50	-2	4,160	-0.05%
2022/03/25	0	0.00	1	58.50	58.60	-1	4,487	-0.02%
2022/03/24	9	58.97	5	59.18	59.30	4	4,543	0.09%
2022/03/23	1	58.30	1	58.60	57.60	0	4,483	0.00%
2022/03/22	2	57.90	1	57.90	57.90	1	4,500	0.02%
2022/03/18	0	0.00	2	57.30	57.40	-2	4,571	-0.04%
2022/03/17	1	56.00	1	55.40	56.30	0	4,669	0.00%
2022/03/16	2	54.05	2	54.35	53.90	0	4,691	0.00%
2022/03/15	5	54.72	3	56.17	54.60	2	4,919	0.04%
2022/03/14	3	56.87	0	0.00	56.80	3	4,990	0.06%
2022/03/11	0	0.00	1	57.80	57.30	-1	5,033	-0.02%
2022/03/10	2	58.65	6	58.23	58.10	-4	5,066	-0.08%
2022/03/09	5	56.28	3	56.50	56.80	2	5,084	0.04%
2022/03/08	6	56.75	13	58.37	55.70	-7	5,150	-0.14%
2022/03/07	1.1	58.01	1	58.30	58.10	0.1	5,229	0.00%
2022/03/04	0	0.00	1	60.90	60.30	-1	5,321	-0.02%
2022/03/03	3	60.80	5	60.90	60.70	-2	5,461	-0.04%
2022/03/02	0	0.00	1	61.10	61.30	-1	5,584	-0.02%
2022/03/01	2	61.35	0	0.00	61.10	2	5,679	0.04%
2022/02/25	0	0.00	1	60.70	59.90	-1	5,799	-0.02%
2022/02/24	1	60.60	0	0.00	59.40	1	6,225	0.02%
2022/02/23	5	61.10	1	61.10	62.10	4	6,406	0.06%
2022/02/22	17	61.61	0	0.00	60.70	17	6,985	0.24%
2022/02/21	11	62.80	22	63.16	62.70	-11	8,447	-0.13%
2022/02/18	1.1	62.87	0	0.00	63.20	1.1	8,785	0.01%
2022/02/17	16	63.43	13	63.89	62.80	3	8,993	0.03%
2022/02/16	10	62.80	10	63.55	62.80	0	9,192	0.00%
2022/02/15	4	63.70	4.1	63.28	63.00	-0.1	9,320	0.00%
2022/02/14	15	63.27	10	63.57	62.80	5	9,634	0.05%
2022/02/11	0	0.00	3	62.33	62.80	-3	9,836	-0.03%
2022/02/10	5	62.00	3	62.10	62.00	2	10,077	0.02%
2022/02/09	4	62.35	8	62.26	63.00	-4	10,327	-0.04%
2022/02/08	19	61.52	1	61.80	61.80	18	10,687	0.17%
2022/02/07	2	60.25	0	0.00	60.30	2	11,138	0.02%
2022/01/26	0.1	59.40	1	59.60	58.80	-0.9	11,869	-0.01%
2022/01/25	1	60.20	1	59.70	58.80	0	12,763	0.00%
2022/01/24	1	58.70	0	0.00	59.80	1	14,046	0.01%
2022/01/21	1	61.80	1	61.80	60.50	0	15,626	0.00%
2022/01/19	3	61.23	0	0.00	61.70	3	17,364	0.02%
2022/01/18	2	61.50	0	0.00	60.80	2	19,165	0.01%
2022/01/17	0	0.00	2	61.70	61.90	-2	20,166	-0.01%
2022/01/14	0	0.00	2	59.80	60.30	-2	20,549	-0.01%
2022/01/13	4	60.90	0	0.00	61.00	4	20,817	0.02%
2022/01/12	3.1	62.00	0	0.00	61.60	3.1	21,437	0.01%
2022/01/11	2	63.70	0	0.00	63.60	2	22,297	0.01%
2022/01/07	3	65.17	0	0.00	64.70	3	22,478	0.01%
2022/01/06	7	65.84	5	66.80	66.20	2	22,566	0.01%
2022/01/05	12	68.01	21	68.36	67.10	-9	22,803	-0.04%
2022/01/04	12	69.29	15	69.98	68.50	-3	23,103	-0.01%
2022/01/03	1	69.30	10	68.75	68.00	-9	23,134	-0.04%
2021/12/30	11	68.45	2	68.35	68.60	9	23,255	0.04%
2021/12/29	7	68.77	0	0.00	68.80	7	23,503	0.03%
2021/12/28	0	0.00	1	67.80	67.60	-1	23,666	0.00%
2021/12/27	15	68.40	14	68.39	68.10	1	23,860	0.00%
2021/12/24	1	70.40	20	69.63	69.30	-19	23,887	-0.08%
2021/12/23	33	71.21	14	71.34	70.00	19	23,922	0.08%
2021/12/22	32	71.05	34	70.09	69.40	-2	23,617	-0.01%
2021/12/21	12	69.20	26.1	68.83	70.90	-14.1	23,249	-0.06%
2021/12/20	6	66.85	3.1	67.53	66.70	3	22,993	0.01%
2021/12/17	2	65.20	6	65.48	65.40	-4	23,066	-0.02%
2021/12/16	8	67.11	10	67.65	66.70	-2	23,173	-0.01%
2021/12/15	2	66.85	1	66.50	66.50	1	23,220	0.00%
2021/12/14	17	66.76	2	66.90	66.30	15	23,320	0.06%
2021/12/13	6	67.68	15	68.12	68.40	-9	23,424	-0.04%
2021/12/10	5	66.46	1	66.80	66.20	4	23,706	0.02%
2021/12/09	16	67.83	23	67.34	67.50	-7	24,691	-0.03%
2021/12/08	6	66.33	12	66.49	65.90	-6	24,632	-0.02%
2021/12/07	21	65.07	10	65.80	64.90	11	24,717	0.04%
2021/12/06	1	65.10	2	65.85	65.90	-1	24,861	0.00%
2021/12/03	1	65.50	1	65.30	65.60	0	24,988	0.00%
2021/12/02	20	65.28	7	65.20	64.50	13	25,166	0.05%
2021/12/01	2	65.05	3	65.57	65.90	-1	25,283	0.00%
2021/11/30	2	67.75	13	67.15	66.80	-11	25,374	-0.04%
2021/11/29	16.1	64.86	22	65.90	67.00	-5.9	25,463	-0.02%
2021/11/26	13	66.65	2	67.00	66.60	11	25,496	0.04%
2021/11/25	6	69.18	2	70.00	68.90	4	25,931	0.02%
2021/11/24	4	68.83	3	68.67	68.70	1	26,043	0.00%
2021/11/23	54	71.87	42	71.45	69.70	12	26,194	0.05%
2021/11/22	52	71.43	11	72.03	70.30	41	26,828	0.15%
2021/11/19	24	73.62	12	73.95	73.00	12	27,069	0.04%
2021/11/18	83	74.29	136	74.38	73.70	-53	27,565	-0.19%	大賣/
2021/11/17	45	69.44	43	70.38	69.30	2	26,737	0.01%
2021/11/16	3	69.07	6.2	68.64	68.20	-3.2	26,867	-0.01%
2021/11/15	11.1	67.90	17.2	67.32	69.50	-6.1	26,973	-0.02%
2021/11/12	9	67.51	2	68.50	67.60	7	27,032	0.03%
2021/11/11	39	68.32	35.1	68.60	68.00	4	27,177	0.01%
2021/11/10	13.2	65.95	14	66.25	66.60	-0.9	27,104	0.00%
2021/11/09	10	67.85	11	67.56	68.40	-1	27,093	0.00%
2021/11/08	9.1	66.62	9	66.91	67.00	0.1	27,301	0.00%
2021/11/05	13	68.36	8	68.38	67.60	5	27,578	0.02%
2021/11/04	42.2	68.58	18	69.89	67.80	24.2	28,043	0.09%
2021/11/03	25	69.40	62	70.47	70.00	-37	28,178	-0.13%
2021/11/02	59	74.56	19.2	75.66	72.00	39.8	28,434	0.14%
2021/11/01	45.2	80.37	45	80.42	80.00	0.2	27,999	0.00%
2021/10/29	63	78.40	65	78.91	80.10	-2	26,827	-0.01%
2021/10/28	17	72.28	20	71.89	72.90	-3	25,356	-0.01%
2021/10/27	90.3	71.86	95	71.78	72.80	-4.7	24,984	-0.02%
2021/10/26	49.8	70.13	98.1	70.64	68.00	-48.3	23,970	-0.20%
2021/10/25	41	67.16	144	65.39	67.80	-103	22,381	-0.46%	大賣/鉅額交易
2021/10/22	12.1	61.25	38	61.57	61.70	-25.9	21,714	-0.12%
2021/10/21	28.2	61.07	22	61.50	60.30	6.2	21,614	0.03%
2021/10/20	48	61.01	8	60.61	61.40	40	21,499	0.19%
2021/10/19	75	60.15	241	61.69	61.00	-166	21,160	-0.78%	大賣/鉅額交易
2021/10/18	9	56.63	2	56.10	56.50	7	20,656	0.03%
2021/10/15	10	55.49	4	55.85	56.50	6	21,357	0.03%
2021/10/14	14	55.44	9	54.52	54.70	5	21,488	0.02%
2021/10/13	15	56.69	34	56.87	55.90	-19	21,551	-0.09%
2021/10/12	4	56.50	15	56.33	56.70	-11	21,403	-0.05%
2021/10/08	26	55.62	13	55.37	55.10	13	21,212	0.06%
2021/10/07	5	54.86	5	54.94	54.80	0	21,167	0.00%
2021/10/06	19	54.27	18	54.06	54.20	1	21,300	0.00%
2021/10/05	27	52.50	20	52.99	53.40	7	21,149	0.03%
2021/10/04	7	52.20	17	52.13	51.80	-10	21,068	-0.05%
2021/10/01	6	52.03	6	52.67	51.50	0	20,947	0.00%
2021/09/30	3	54.23	9	53.29	54.60	-6	21,074	-0.03%
2021/09/29	2	54.20	12	54.23	54.20	-10	21,643	-0.05%
2021/09/28	6	55.97	8	55.83	55.70	-2	21,948	-0.01%
2021/09/27	2	57.15	3	56.90	56.90	-1	22,042	0.00%
2021/09/24	6	57.33	6	57.43	57.10	0	22,603	0.00%
2021/09/23	8	58.19	14	57.20	56.70	-6	22,726	-0.03%
2021/09/22	1	56.10	12	55.86	56.30	-11	22,843	-0.05%
2021/09/17	7	56.86	3	56.73	57.50	4	23,087	0.02%
2021/09/16	11	57.70	1	58.20	56.80	10	23,363	0.04%
2021/09/15	33	58.89	18	59.11	59.10	15	23,281	0.06%
2021/09/14	78	60.27	104	60.18	59.80	-26	22,943	-0.11%	大賣/
2021/09/13	22	58.20	18	58.23	57.20	4	22,074	0.02%
2021/09/10	39	57.40	36	56.96	58.00	3	22,093	0.01%
2021/09/09	6	56.50	3	57.53	57.60	3	22,149	0.01%
2021/09/08	6	55.78	6	55.47	55.20	0	22,018	0.00%
2021/09/07	7	55.29	13	56.92	57.30	-6	21,923	-0.03%
2021/09/06	7	57.34	8.2	55.96	55.70	-1.2	22,028	-0.01%
2021/09/03	29	56.31	19	56.68	56.70	10	22,024	0.05%
2021/09/02	12	58.84	10	58.59	58.10	2	21,914	0.01%
2021/09/01	18	60.32	9	60.19	60.30	9	21,753	0.04%
2021/08/31	63	61.38	66	60.56	60.10	-3	21,671	-0.01%
2021/08/30	16	59.13	67	59.83	59.70	-51	21,339	-0.24%
2021/08/27	40	59.36	23	59.62	59.90	17	21,208	0.08%
2021/08/26	78	62.28	158	63.15	60.40	-80	21,121	-0.38%	大賣/
2021/08/25	65	58.60	43.5	58.45	59.20	21.5	20,180	0.11%
2021/08/24	92.5	61.69	52	61.70	60.80	40.5	19,946	0.20%
2021/08/23	28	57.12	24.1	56.76	59.10	3.9	19,014	0.02%
2021/08/20	31	53.49	38	53.55	53.80	-7	18,748	-0.04%
2021/08/19	17	53.32	3	53.83	51.20	14	18,317	0.08%
2021/08/18	15	53.35	13	53.78	54.10	2	18,038	0.01%
2021/08/17	18	52.38	6	52.53	50.60	12	17,796	0.07%
2021/08/16	9	52.31	5	53.32	52.40	4	17,516	0.02%
2021/08/13	19	56.68	50	56.09	54.00	-31	17,209	-0.18%
2021/08/12	25	56.94	10	56.42	57.30	15	16,953	0.09%
2021/08/11	42	57.32	37	57.60	55.80	5	16,530	0.03%
2021/08/10	46	62.12	34	61.59	62.00	12	16,070	0.07%
2021/08/09	27	62.48	11	63.02	60.50	16	15,565	0.10%
2021/08/06	40	61.79	87	61.83	62.00	-47	15,002	-0.31%
2021/08/05	43.1	57.53	33.1	57.63	58.60	10	14,130	0.07%
2021/08/04	28	55.15	1	55.00	54.30	27	13,921	0.19%
2021/08/03	12	54.91	9	55.07	54.90	3	13,852	0.02%
2021/08/02	5	54.48	25	53.59	54.00	-20	13,718	-0.15%
2021/07/30	70	53.91	2	55.00	53.10	68	13,546	0.50%
2021/07/29	40.1	55.69	24	55.34	55.20	16.1	13,361	0.12%
2021/07/28	7	56.20	32	56.28	57.00	-25	13,119	-0.19%
2021/07/27	17	58.65	31	58.33	57.00	-14	12,912	-0.11%
2021/07/26	4	63.18	6	62.82	62.20	-2	12,753	-0.02%
2021/07/23	9	62.32	22	63.91	61.70	-13	12,611	-0.10%
2021/07/22	41	64.99	30	65.23	63.70	11	12,322	0.09%
2021/07/21	30	67.86	28	68.16	67.60	2	11,956	0.02%
2021/07/20	248	65.77	25	65.02	66.10	223	11,199	1.99%	大買/鉅額交易
2021/07/19	18	63.12	42	63.54	65.00	-24	11,042	-0.22%
2021/07/16	38	58.71	2	58.55	59.10	36	11,205	0.32%
2021/07/15	34	55.65	42	55.98	58.30	-8	11,452	-0.07%
2021/07/14	18	55.20	47	54.20	54.00	-29	11,383	-0.25%
2021/07/13	38	59.32	72	60.49	56.10	-34	11,403	-0.30%
2021/07/12	1	55.60	6.4	56.08	56.60	-5.4	11,169	-0.05%
2021/07/09	4.4	51.57	13	50.38	51.50	-8.6	11,115	-0.08%
2021/07/08	29	49.38	37	49.85	50.00	-8	11,074	-0.07%
2021/07/07	60	49.23	23	49.33	48.10	37	11,193	0.33%
2021/07/06	27	50.99	18.6	50.72	51.60	8.4	11,205	0.07%
2021/07/05	33	49.60	102.1	50.68	51.00	-69.1	10,763	-0.64%	大賣/
2021/07/02	0	0.00	19	46.38	46.40	-19	10,397	-0.18%
2021/07/01	13	43.18	26	42.20	42.20	-13	10,264	-0.13%
2021/06/30	26	43.25	42	43.25	43.25	-16	9,732	-0.16%
2021/06/29	1	38.40	45	38.97	39.35	-44	9,466	-0.46%
2021/06/28	16	36.50	15	36.39	35.80	1	9,251	0.01%
2021/06/25	44	34.62	23	34.88	35.00	21	8,952	0.23%
2021/06/24	1	33.20	2	33.30	33.20	-1	8,786	-0.01%
2021/06/23	1	32.40	3	32.93	33.05	-2	8,719	-0.02%
2021/06/22	7	33.61	24	33.08	32.55	-17	8,622	-0.20%
2021/06/21	7	32.56	12	32.38	32.95	-5	8,469	-0.06%
2021/06/18	33	32.57	0	0.00	32.35	33	8,294	0.40%
2021/06/16	0	0.00	2	31.43	31.20	-2	8,042	-0.02%
2021/06/15	41	31.94	28	31.84	31.95	13	7,989	0.16%
2021/06/11	9	31.10	5	31.11	31.25	4	7,642	0.05%
2021/06/10	6	30.47	9	30.38	30.15	-3	7,457	-0.04%
2021/06/08	1	31.15	4	30.76	30.85	-3	7,406	-0.04%
2021/06/07	2	31.40	6	31.25	30.95	-4	7,347	-0.05%
2021/06/04	4	31.35	3	31.40	31.20	1	7,109	0.01%
2021/06/03	13	31.44	17	31.61	31.50	-4	7,051	-0.06%
2021/06/02	8	30.60	4	30.79	30.80	4	6,840	0.06%
2021/06/01	13	31.24	23	30.79	31.15	-10	6,722	-0.15%
2021/05/28	17	31.00	12	30.32	30.95	5	6,597	0.08%
2021/05/27	0	0.00	60	29.10	29.10	-60	6,246	-0.96%
2021/05/26	0	0.00	1	29.00	28.80	-1	6,262	-0.02%
2021/05/25	1	28.80	0	0.00	29.30	1	6,235	0.02%
2021/05/24	0	0.00	3	28.45	28.45	-3	6,185	-0.05%
2021/05/21	3	28.05	0	0.00	28.25	3	6,195	0.05%
2021/05/19	0	0.00	8	28.21	28.25	-8	6,299	-0.13%
2021/05/18	5	28.05	5	28.56	28.65	0	6,283	0.00%
2021/05/17	2	29.00	23	28.35	28.50	-21	6,265	-0.34%
2021/05/14	0	0.00	2	26.95	27.30	-2	5,919	-0.03%
2021/05/13	16	28.18	4	28.06	27.30	12	5,906	0.20%
2021/05/12	3	27.73	19	27.61	27.55	-16	5,793	-0.28%
2021/05/11	1	27.00	0	0.00	27.25	1	5,524	0.02%
2021/05/10	1	28.45	0	0.00	28.45	1	5,466	0.02%
2021/05/07	4	28.10	3	28.30	28.55	1	5,455	0.02%
2021/05/06	1	27.95	0	0.00	27.75	1	5,442	0.02%
2021/05/05	3	28.88	2.1	29.16	28.20	0.9	5,463	0.02%
2021/05/04	6	28.28	2	28.55	29.05	4	5,416	0.07%
2021/05/03	1	29.20	2	30.08	29.20	-1	5,287	-0.02%
2021/04/29	3	29.55	2	29.70	29.45	1	5,145	0.02%
2021/04/28	0	0.00	1	29.95	30.20	-1	5,105	-0.02%
2021/04/27	5	29.78	3	30.15	29.80	2	5,062	0.04%
2021/04/26	1	30.20	2	30.30	30.15	-1	4,993	-0.02%
2021/04/23	7	30.59	2	30.30	30.25	5	4,950	0.10%
2021/04/22	27	32.19	10	31.99	30.40	17	4,915	0.35%
2021/04/21	16	31.61	20	31.65	32.60	-4	4,543	-0.09%
2021/04/20	8	29.98	11	30.03	30.00	-3	4,172	-0.07%
2021/04/19	9	30.13	6	30.06	29.90	3	4,188	0.07%
2021/04/16	1	28.85	3	29.20	29.20	-2	4,100	-0.05%
2021/04/15	10	28.60	30	29.07	28.85	-20	4,082	-0.49%
2021/04/14	1	27.95	0	0.00	28.15	1	4,043	0.02%
2021/04/13	5	30.18	22	30.60	28.60	-17	4,028	-0.42%
2021/04/12	2	29.28	17	29.36	29.60	-15	3,872	-0.39%
2021/04/09	14	28.99	6	28.54	28.25	8	3,724	0.21%
2021/04/06	0	0.00	12	27.81	27.80	-12	3,882	-0.31%
2021/04/01	0	0.00	11	27.20	27.25	-11	3,936	-0.28%
2021/03/29	3	27.30	5	27.30	27.20	-2	4,132	-0.05%
2021/03/26	0	0.00	10	26.45	26.85	-10	3,991	-0.25%
2021/03/23	0	0.00	1	26.80	26.65	-1	3,997	-0.03%
2021/03/22	10	26.90	1	26.85	26.80	9	3,989	0.23%
2021/03/17	0	0.00	15	26.43	26.45	-15	4,055	-0.37%
2021/03/16	0	0.00	5	26.40	26.35	-5	4,110	-0.12%
2021/03/12	1	26.95	27	26.87	26.60	-26	4,197	-0.62%
2021/03/11	3	26.17	2	26.55	26.55	1	4,145	0.02%
2021/03/08	1	26.10	2	25.83	25.75	-1	4,270	-0.02%
2021/03/05	4	26.06	0	0.00	26.00	4	4,320	0.09%
2021/03/04	5	26.48	0	0.00	26.25	5	4,416	0.11%
2021/03/03	2	26.83	10	27.28	26.70	-8	4,505	-0.18%
2021/03/02	2	26.53	4	26.51	26.30	-2	4,612	-0.04%
2021/02/26	17	27.01	17	27.20	26.85	0	5,380	0.00%
2021/02/25	0	0.00	5	27.20	27.00	-5	5,412	-0.09%
2021/02/24	5	27.01	6	27.13	27.10	-1	5,440	-0.02%
2021/02/23	6	27.16	0	0.00	27.00	6	5,448	0.11%
2021/02/22	6	27.43	3	27.30	27.35	3	5,688	0.05%
2021/02/19	2	26.18	10	26.25	26.65	-8	6,017	-0.13%
2021/02/18	1	26.00	13	25.70	26.25	-12	6,113	-0.20%
2021/02/17	10	25.99	6	25.73	25.90	4	6,107	0.07%
2021/02/05	5	24.79	5	24.85	24.80	0	6,058	0.00%
2021/02/04	2	25.40	4.5	25.05	25.05	-2.5	6,091	-0.04%
2021/02/03	0.5	24.65	3	24.70	24.75	-2.5	6,167	-0.04%
2021/02/02	11	24.09	0	0.00	24.15	11	6,264	0.18%
2021/02/01	1	23.55	0	0.00	23.80	1	6,643	0.02%
2021/01/29	1	24.00	0	0.00	24.00	1	6,964	0.01%
2021/01/28	0	0.00	10	24.75	24.90	-10	7,073	-0.14%
2021/01/27	10	25.10	0	0.00	25.25	10	7,075	0.14%
2021/01/22	3	24.25	1.7	23.94	24.35	1.3	7,141	0.02%
2021/01/21	1	24.30	0	0.00	23.65	1	7,154	0.01%
2021/01/20	1	24.70	15	24.53	23.90	-14	7,158	-0.20%
2021/01/19	6	25.08	4	25.10	25.05	2	7,121	0.03%
2021/01/18	0	0.00	10	24.65	25.00	-10	7,119	-0.14%
2021/01/15	10	25.87	2	25.45	25.30	8	7,110	0.11%
2021/01/14	1	26.25	3	26.28	26.25	-2	7,098	-0.03%
2021/01/13	0	0.00	4	26.31	26.25	-4	7,133	-0.06%
2021/01/12	8	26.66	3	27.35	26.20	5	7,321	0.07%
2021/01/11	18	26.38	18	26.53	26.75	0	7,379	0.00%
2021/01/08	0	0.00	20	27.54	27.35	-20	7,427	-0.27%
2021/01/05	0	0.00	1	27.75	27.75	-1	7,424	-0.01%
2021/01/04	1	27.80	50	27.93	27.85	-49	7,359	-0.67%
2020/12/31	18	28.29	38	28.25	28.00	-20	7,285	-0.27%
2020/12/30	55	28.07	16	28.23	28.00	39	7,131	0.55%
2020/12/29	16	27.00	9	26.90	27.00	7	6,936	0.10%
2020/12/28	7	27.84	16	27.78	27.55	-9	7,112	-0.13%
2020/12/25	9	27.57	2	27.63	27.25	7	7,078	0.10%
2020/12/24	0	0.00	1	27.30	26.90	-1	6,897	-0.01%
2020/12/22	1	26.85	0	0.00	26.60	1	6,861	0.01%
2020/12/18	10	26.00	1	26.20	25.90	9	6,894	0.13%
2020/12/17	20	26.30	1	26.15	26.25	19	6,978	0.27%
2020/12/15	34	26.31	0	0.00	26.30	34	7,828	0.43%
2020/12/14	1	26.05	26	26.08	27.15	-25	7,805	-0.32%
2020/12/11	10	26.11	6	26.06	26.05	4	7,901	0.05%
2020/12/10	1	26.30	50	26.81	26.30	-49	7,857	-0.62%
2020/12/09	3	26.93	0	0.00	26.85	3	7,885	0.04%
2020/12/08	2	27.15	0	0.00	27.15	2	7,860	0.03%
2020/12/07	1	26.70	0	0.00	26.75	1	7,793	0.01%
2020/12/04	35	27.19	1	27.25	27.00	34	7,750	0.44%
2020/12/03	5	27.26	0	0.00	27.10	5	7,708	0.06%
2020/12/02	8	27.31	1	27.30	27.25	7	7,672	0.09%
2020/12/01	3	27.75	0	0.00	27.75	3	7,574	0.04%
2020/11/30	12	28.18	0	0.00	28.00	12	7,525	0.16%
2020/11/27	0	0.00	19	27.96	28.10	-19	7,457	-0.25%
2020/11/26	12	28.20	133	28.42	28.15	-121	7,499	-1.61%	大賣/鉅額交易
2020/11/25	160	28.45	104	27.90	28.35	56	7,213	0.78%	大買/大賣/
2020/11/24	0	0.00	1	26.45	26.35	-1	6,411	-0.02%
2020/11/23	4	26.14	1	26.20	26.05	3	6,315	0.05%
2020/11/20	31	26.31	15	26.37	26.20	16	6,264	0.26%
2020/11/19	77	26.89	3	26.80	26.60	74	6,208	1.19%
2020/11/18	59	26.28	76	26.38	26.95	-17	5,928	-0.29%
2020/11/17	3	25.37	51	25.64	25.85	-48	5,496	-0.87%
2020/11/13	0	0.00	3	25.15	25.10	-3	5,377	-0.06%
2020/11/11	7	25.65	0	0.00	25.15	7	5,328	0.13%
2020/11/09	10	25.83	6	25.65	25.95	4	5,122	0.08%
2020/11/06	29	25.17	68	25.30	25.40	-39	4,746	-0.82%
2020/11/05	5	24.34	36	24.43	24.90	-31	4,438	-0.70%
2020/11/04	5	23.85	1	24.15	23.90	4	4,351	0.09%
2020/11/03	3	24.45	5	24.42	24.10	-2	4,350	-0.05%
2020/11/02	21	23.34	19	23.47	23.35	2	4,305	0.05%
2020/10/30	1	24.00	7	24.39	23.60	-6	4,311	-0.14%
2020/10/29	6	23.33	3	23.27	24.00	3	4,260	0.07%
2020/10/28	52	23.65	1	23.45	23.45	51	4,324	1.18%
2020/10/27	4	23.83	0	0.00	23.80	4	4,311	0.09%
2020/10/26	28	24.00	8	24.00	23.95	20	4,348	0.46%
2020/10/23	3	24.45	5	24.32	24.20	-2	4,357	-0.05%
2020/10/22	23	24.21	22	23.95	23.95	1	4,367	0.02%
2020/10/21	1	24.75	0	0.00	24.65	1	4,339	0.02%
2020/10/20	1	25.25	2	26.00	25.15	-1	4,338	-0.02%
2020/10/19	58	24.93	9	25.28	25.45	49	4,152	1.18%
2020/10/16	0	0.00	30	24.35	24.55	-30	3,999	-0.75%
2020/10/15	3	24.00	0	0.00	23.85	3	3,872	0.08%
2020/10/14	0	0.00	11.1	24.16	24.50	-11.1	3,855	-0.29%
2020/10/13	0	0.00	1	23.35	23.80	-1	3,875	-0.03%
2020/10/12	1	23.55	2	23.40	23.35	-1	3,883	-0.03%
2020/10/08	11	24.04	2	23.78	23.35	9	3,923	0.23%
2020/10/07	2	24.13	1	24.50	23.95	1	3,967	0.03%
2020/10/06	1	24.30	2	24.40	24.35	-1	4,023	-0.02%
2020/10/05	1	23.75	7.1	24.34	24.60	-6.1	4,152	-0.15%
2020/09/30	12.1	23.31	9	23.53	24.00	3.1	4,329	0.07%
2020/09/29	20	22.40	1	22.25	22.25	19	4,325	0.44%
2020/09/28	5	22.66	14	22.50	22.45	-9	4,611	-0.20%
2020/09/25	6	22.39	14	22.11	22.30	-8	4,928	-0.16%
2020/09/24	17	22.59	8	22.54	22.40	9	5,015	0.18%
2020/09/23	14	23.75	2	23.68	23.60	12	5,169	0.23%
2020/09/22	10	24.81	20	24.80	24.65	-10	5,105	-0.20%
2020/09/21	33	25.94	28	25.91	25.80	5	5,109	0.10%
2020/09/18	1	24.40	53	24.48	25.20	-52	4,658	-1.12%
2020/09/17	11.2	23.16	5	23.02	23.40	6.2	4,376	0.14%
2020/09/16	7.8	23.22	15.2	23.34	23.30	-7.4	4,668	-0.16%
2020/09/15	0	0.00	5	22.60	22.50	-5	4,539	-0.11%
2020/09/14	23	22.93	11	23.34	22.75	12	4,552	0.26%
2020/09/11	11	21.99	3	21.95	22.00	8	4,530	0.18%
2020/09/10	1	22.45	0	0.00	22.35	1	4,507	0.02%
2020/09/09	4	22.21	0	0.00	22.55	4	4,516	0.09%
2020/09/08	0	0.00	1	22.55	22.45	-1	4,552	-0.02%
2020/09/04	0	0.00	3	22.35	22.25	-3	4,617	-0.06%
2020/09/03	4	22.65	3	22.60	22.50	1	4,624	0.02%
2020/09/02	6	22.82	31	22.68	22.85	-25	4,659	-0.54%
2020/09/01	49	23.48	41	23.48	23.45	8	4,628	0.17%
2020/08/31	3	22.40	1	22.25	22.55	2	4,469	0.04%
2020/08/28	0	0.00	19	22.02	21.95	-19	4,443	-0.43%
2020/08/27	0	0.00	4	21.65	21.55	-4	4,465	-0.09%
2020/08/26	30	21.63	0	0.00	21.60	30	4,480	0.67%
2020/08/25	0	0.00	1	21.50	21.55	-1	4,515	-0.02%
2020/08/24	10	21.73	4	21.74	21.65	6	4,521	0.13%
2020/08/21	11	20.88	13	21.35	21.80	-2	4,553	-0.04%
2020/08/20	6	20.38	12	20.67	20.60	-6	4,573	-0.13%
2020/08/19	1	22.05	3	22.00	21.70	-2	4,637	-0.04%
2020/08/18	10	22.15	4	22.13	22.05	6	4,721	0.13%
2020/08/17	58	21.85	4	21.78	21.80	54	4,775	1.13%
2020/08/14	11	21.40	2	21.33	21.80	9	4,957	0.18%
2020/08/13	22	21.49	2	21.00	21.05	20	5,053	0.40%
2020/08/12	18	21.32	3	21.27	21.20	15	5,497	0.27%
2020/08/11	25	21.87	0	0.00	21.45	25	5,638	0.44%
2020/08/10	3	23.05	1	23.10	23.05	2	5,739	0.03%
2020/08/07	6	22.66	6	22.64	22.65	0	5,693	0.00%
2020/08/06	2	22.95	2	23.10	22.95	0	5,673	0.00%
2020/08/05	0	0.00	3	23.07	23.00	-3	5,656	-0.05%
2020/08/04	3	23.37	1	23.30	23.20	2	5,634	0.04%
2020/08/03	9	22.69	9	23.11	23.80	0	5,592	0.00%
2020/07/31	3	22.53	1	22.65	22.45	2	5,499	0.04%
2020/07/30	4	22.10	4	22.34	22.70	0	5,484	0.00%
2020/07/29	2	22.05	4	21.98	21.90	-2	5,426	-0.04%
2020/07/28	1	21.45	0	0.00	21.35	1	5,397	0.02%
2020/07/27	0	0.00	1	21.25	21.30	-1	5,358	-0.02%
2020/07/24	7	21.76	0	0.00	21.60	7	5,333	0.13%
2020/07/23	2	22.60	3	22.87	22.60	-1	5,280	-0.02%
2020/07/22	2	22.98	4	23.16	23.10	-2	5,250	-0.04%
2020/07/21	6	22.89	0	0.00	22.75	6	5,227	0.11%
2020/07/20	6	22.44	24	22.26	22.90	-18	5,198	-0.35%
2020/07/17	7	23.16	19	22.91	22.85	-12	5,155	-0.23%
2020/07/16	2	24.00	6	24.08	24.05	-4	5,057	-0.08%
2020/07/15	37	24.43	6	24.54	23.90	31	5,021	0.62%
2020/07/14	31	24.81	19	24.55	24.35	12	4,964	0.24%
2020/07/13	6	25.44	64	25.40	25.15	-58	4,879	-1.19%
2020/07/10	11	26.25	45	25.46	25.50	-34	4,784	-0.71%
2020/07/09	54.3	29.14	38	28.64	27.45	16.3	4,574	0.36%
2020/07/08	8.7	27.74	25	28.06	28.15	-16.3	4,146	-0.39%
2020/07/07	46.3	26.19	56	26.21	25.60	-9.7	4,013	-0.24%
2020/07/06	28.6	26.74	80	26.84	27.00	-51.4	3,717	-1.38%
2020/07/03	49	24.55	22	24.55	24.55	27	3,347	0.81%
2020/07/02	6.2	22.15	13	22.05	22.35	-6.8	3,210	-0.21%
2020/07/01	9	20.92	6	21.09	20.90	3	2,985	0.10%
2020/06/30	19	21.87	1	21.65	21.40	18	2,943	0.61%
2020/06/29	7	21.77	11	21.14	21.70	-4	2,828	-0.14%
2020/06/24	9	21.19	0	0.00	20.95	9	2,766	0.33%
2020/06/23	6	20.73	38	21.49	22.25	-32	2,669	-1.20%
2020/06/19	0	0.00	10	20.10	20.00	-10	2,331	-0.43%
2020/06/18	3	20.60	11	20.53	20.55	-8	2,303	-0.35%
2020/06/17	1	19.90	0	0.00	19.95	1	2,224	0.04%
2020/06/16	2	20.10	0	0.00	20.05	2	2,224	0.09%
2020/06/15	0	0.00	1	20.00	20.15	-1	2,224	-0.04%
2020/06/12	3	18.85	0	0.00	19.30	3	2,188	0.14%
2020/06/11	35	19.72	5	19.65	19.45	30	2,182	1.37%
2020/06/10	5	19.40	1	19.35	19.65	4	2,114	0.19%
2020/06/09	7	19.47	0	0.00	19.40	7	2,109	0.33%
2020/06/04	0	0.00	24	20.89	20.85	-24	2,056	-1.17%
2020/06/03	0	0.00	1	20.80	20.65	-1	2,025	-0.05%
2020/06/02	3	20.13	0	0.00	20.10	3	1,986	0.15%
2020/06/01	12	20.94	0	0.00	20.55	12	1,979	0.61%
2020/05/29	2	20.40	0	0.00	20.45	2	2,020	0.10%
2020/05/27	4	20.30	3	20.80	20.40	1	1,992	0.05%
2020/05/26	10	21.14	6	20.93	20.75	4	1,943	0.21%
2020/05/25	7	21.87	45	22.24	21.75	-38	1,853	-2.05%
2020/05/22	6	21.92	16	21.95	21.55	-10	1,764	-0.57%
2020/05/21	27	22.74	7	22.60	22.25	20	1,770	1.13%
2020/05/20	4	21.74	10	21.77	21.85	-6	1,594	-0.38%
2020/05/19	41	21.84	12	22.09	22.30	29	1,523	1.90%
2020/05/18	8	19.94	0	0.00	20.30	8	1,065	0.75%
2020/05/15	1	19.55	10	19.50	19.15	-9	913	-0.99%
2020/04/30	0	0.00	1	17.80	17.85	-1	863	-0.12%
2020/04/29	0	0.00	1	17.85	17.70	-1	880	-0.11%
2020/04/28	40	17.60	0	0.00	17.70	40	994	4.02%
2020/04/24	0	0.00	1	17.00	17.05	-1	1,010	-0.10%
2020/04/16	0	0.00	1	16.85	16.95	-1	1,005	-0.10%
2020/04/07	40	15.48	0	0.00	15.55	40	997	4.01%
2020/03/31	3	15.32	0	0.00	15.30	3	988	0.30%
2020/03/24	0	0.00	11	13.85	13.85	-11	965	-1.14%
2020/03/23	0	0.00	9	13.48	13.45	-9	962	-0.94%
2020/03/16	20	15.80	0	0.00	15.90	20	916	2.18%
2020/03/10	0	0.00	10	18.30	18.50	-10	852	-1.17%
2020/03/05	32	19.15	0	0.00	19.15	32	815	3.92%
2020/03/04	50	19.33	2	19.30	19.30	48	797	6.02%
2020/03/03	0	0.00	1	18.75	18.80	-1	712	-0.14%
2020/03/02	28	18.47	0	0.00	18.55	28	693	4.04%
2020/02/21	0	0.00	5	19.10	19.10	-5	565	-0.88%
2020/02/18	0	0.00	1	18.40	18.35	-1	493	-0.20%
2020/02/14	5	18.50	0	0.00	18.50	5	500	1.00%
2020/02/04	0	0.00	18	18.92	19.00	-18	480	-3.74%
2020/02/03	0	0.00	2	18.58	18.50	-2	436	-0.46%
2020/01/31	10	19.11	0	0.00	19.00	10	419	2.38%
2020/01/30	3	17.95	22	17.90	18.45	-19	313	-6.07%
2020/01/14	7	18.52	0	0.00	18.50	7	338	2.07%
2020/01/13	7	18.25	0	0.00	18.30	7	368	1.90%
2020/01/08	20	18.15	0	0.00	18.10	20	373	5.35%
2020/01/07	1	18.30	1	18.35	18.30	0	374	0.00%
2019/12/26	20	18.50	0	0.00	18.55	20	396	5.04%
2019/12/25	0	0.00	32	18.58	18.60	-32	401	-7.96%
2019/11/28	0	0.00	39	18.61	18.70	-39	422	-9.24%
2019/11/27	0	0.00	11	18.65	18.65	-11	424	-2.59%
2019/11/15	0	0.00	2	18.70	18.60	-2	436	-0.46%
2019/11/14	1	18.85	0	0.00	18.60	1	436	0.23%
2019/10/31	0	0.00	5	19.30	19.35	-5	415	-1.20%
2019/10/28	0	0.00	1	19.50	19.20	-1	412	-0.24%
2019/09/27	8	19.08	0	0.00	19.05	8	342	2.34%
2019/09/25	4	18.90	0	0.00	18.90	4	331	1.21%
2019/09/24	10	18.94	0	0.00	18.90	10	329	3.03%
2019/09/12	0	0.00	1	18.65	18.60	-1	307	-0.32%
2019/08/29	0	0.00	1	18.50	18.55	-1	293	-0.34%
2019/08/26	0	0.00	2	18.20	18.15	-2	290	-0.69%
2019/08/12	0	0.00	20	18.43	18.45	-20	297	-6.73%
2019/07/30	0	0.00	3	18.75	18.65	-3	296	-1.01%
2019/07/29	7	19.44	1	19.45	19.40	6	293	2.05%
2019/07/24	0	0.00	1	19.15	19.20	-1	256	-0.39%
2019/07/22	8	18.97	0	0.00	19.00	8	255	3.13%
2019/07/18	1	18.95	0	0.00	18.95	1	257	0.39%
2019/07/16	1	19.10	0	0.00	19.10	1	293	0.34%
2019/07/15	2	18.95	0	0.00	19.00	2	296	0.67%
2019/07/11	16	19.29	1	19.90	19.20	15	320	4.68%
2019/07/10	0	0.00	4	18.93	18.95	-4	316	-1.26%
2019/07/09	0	0.00	5	18.68	18.65	-5	308	-1.62%
2019/07/08	0	0.00	2	18.65	18.60	-2	311	-0.64%
2019/07/03	1	18.70	5	18.73	18.60	-4	318	-1.25%
2019/06/11	1	18.40	1	18.50	18.40	0	386	0.00%
2019/05/16	1	18.60	0	0.00	18.50	1	534	0.19%
2019/05/08	1	19.00	0	0.00	19.15	1	658	0.15%
2019/05/06	0	0.00	10	19.15	19.10	-10	656	-1.52%
2019/04/26	1	19.50	0	0.00	19.45	1	647	0.15%
2019/04/22	0	0.00	1	19.90	19.85	-1	638	-0.16%
2019/04/17	1	19.45	1	19.70	19.55	0	601	0.00%
2019/04/16	0	0.00	2	19.15	19.20	-2	583	-0.34%
2019/04/09	0	19.20	0	0.00	19.25	0	572	0.00%
2019/04/08	0	19.20	0	0.00	19.20	0	572	0.00%
2019/04/03	10	19.55	0	0.00	19.30	10	565	1.77%
2019/03/28	1	19.05	0	0.00	19.00	1	563	0.18%
2019/03/26	0	0.00	11	19.05	19.15	-11	570	-1.93%
2019/03/21	0	0.00	6	19.40	19.30	-6	584	-1.03%
2019/03/19	1	19.55	0	0.00	19.45	1	587	0.17%
2019/03/15	0	0.00	1	19.45	19.45	-1	590	-0.17%
2019/03/08	2	19.40	0	0.00	19.45	2	690	0.29%
2019/03/07	10	19.80	0	0.00	19.80	10	682	1.47%
2019/03/06	2	19.83	0	0.00	19.80	2	684	0.29%
2019/03/04	5	20.42	0	0.00	20.15	5	670	0.75%
2019/02/27	0	0.00	1	20.45	20.40	-1	657	-0.15%
2019/02/21	5	20.20	0	0.00	20.15	5	684	0.73%
2019/02/20	0	0.00	2	20.35	20.15	-2	689	-0.29%
2019/02/15	2	20.75	0	0.00	20.45	2	660	0.30%
2019/02/14	3	20.43	25	20.59	20.45	-22	618	-3.56%
2019/02/13	2	20.15	2	20.00	20.20	0	579	0.00%
2019/02/12	0	0.00	2	20.40	20.10	-2	561	-0.36%
2019/01/29	0	0.00	2	18.80	18.75	-2	493	-0.41%
2019/01/15	2	18.90	1	18.95	18.85	1	598	0.17%
2019/01/11	2	18.90	0	0.00	18.90	2	608	0.33%
2019/01/03	0	0.00	2	18.75	18.60	-2	670	-0.30%
2018/12/26	0	0.00	1	18.90	18.85	-1	708	-0.14%
2018/12/24	2	19.00	0	0.00	19.25	2	740	0.27%
2018/12/14	5	18.90	0	0.00	18.95	5	795	0.63%
2018/12/12	0	0.00	10	19.13	19.05	-10	918	-1.09%
2018/12/06	18	20.03	0	0.00	19.30	18	926	1.94%
2018/12/04	2	19.80	0	0.00	19.60	2	895	0.22%
2018/11/30	5	19.00	0	0.00	18.90	5	937	0.53%
2018/11/22	0	0.00	1	19.05	18.85	-1	1,041	-0.10%
2018/11/20	1	19.30	0	0.00	19.15	1	1,037	0.10%
2018/11/14	0	0.00	3	18.35	18.30	-3	989	-0.30%
2018/11/12	1	18.40	0	0.00	18.35	1	997	0.10%
2018/11/06	10	18.70	10	18.30	18.30	0	1,069	0.00%
2018/11/01	2	19.03	2	18.85	18.60	0	1,115	0.00%
2018/10/31	1	18.00	0	0.00	18.95	1	1,100	0.09%
2018/10/26	2	18.00	2	17.70	17.80	0	1,150	0.00%
2018/10/23	0	0.00	2	18.30	18.55	-2	1,140	-0.18%
2018/10/19	2	17.90	0	0.00	17.90	2	1,146	0.17%
2018/10/17	0	0.00	4	18.25	18.20	-4	1,172	-0.34%
2018/10/05	2	19.80	1	19.50	19.45	1	1,467	0.07%
2018/10/03	4	20.23	4	20.45	20.10	0	1,582	0.00%
2018/10/02	0	0.00	1	20.60	20.40	-1	1,745	-0.06%
2018/09/26	2	20.45	0	0.00	20.45	2	2,148	0.09%
2018/09/21	0	0.00	13	20.23	20.20	-13	3,052	-0.43%
2018/09/19	13	20.82	1	21.50	20.20	12	3,054	0.39%
2018/09/10	8	19.99	0	0.00	19.55	8	3,112	0.26%
2018/09/07	0	0.00	2	20.50	19.85	-2	3,102	-0.06%
2018/09/06	0	0.00	1	20.70	20.30	-1	3,089	-0.03%
2018/09/04	0	0.00	1	19.85	19.90	-1	3,374	-0.03%
2018/09/03	1	19.70	0	0.00	19.70	1	3,565	0.03%
2018/08/30	1	20.15	5	20.10	20.05	-4	3,597	-0.11%
2018/08/13	5	18.91	5	19.05	18.85	0	4,302	0.00%
2018/08/09	5	20.25	1	20.30	20.05	4	4,247	0.09%
2018/08/08	2	19.90	0	0.00	20.05	2	4,233	0.05%
2018/08/03	10	20.73	12	20.29	20.30	-2	4,209	-0.05%
2018/07/31	0.5	20.15	0	0.00	20.10	0.5	4,144	0.01%
2018/07/30	0	0.00	22	19.91	19.85	-22	4,140	-0.53%
2018/07/26	0	0.00	2	20.05	20.05	-2	4,122	-0.05%
2018/07/25	25	20.25	30	20.15	20.15	-5	4,113	-0.12%
2018/07/19	2	21.20	1.6	21.08	20.60	0.4	4,032	0.01%
2018/07/18	1.6	21.25	50	21.00	21.35	-48.4	3,902	-1.24%
2018/07/13	0	0.00	39	21.64	21.55	-39	3,804	-1.03%
2018/07/12	0	0.00	2	21.70	21.60	-2	3,740	-0.05%
2018/07/11	0	0.00	7	21.33	21.65	-7	3,675	-0.19%
2018/07/10	61	21.87	11	21.93	21.40	50	3,610	1.38%
2018/07/09	12	21.77	16	21.59	21.80	-4	3,425	-0.12%
2018/07/06	0	0.00	4	20.36	20.85	-4	3,218	-0.12%
2018/07/05	2	20.20	0	0.00	20.00	2	3,163	0.06%
2018/07/04	0	0.00	3	21.05	21.45	-3	3,095	-0.10%
2018/07/03	19	21.92	21	22.25	21.35	-2	3,010	-0.07%
2018/07/02	1	21.50	25	21.23	21.60	-24	2,391	-1.00%
2018/06/28	0	0.00	3	20.00	19.65	-3	2,054	-0.15%
2018/06/27	0	0.00	15	20.20	19.90	-15	2,050	-0.73%
2018/06/22	0	0.00	1	20.50	20.40	-1	2,027	-0.05%
2018/06/21	11	21.25	0	0.00	20.80	11	2,013	0.55%
2018/06/19	35	20.20	0	0.00	20.05	35	1,887	1.85%
2018/06/14	0	0.00	2	20.88	20.65	-2	1,857	-0.11%
2018/06/13	1	20.80	26.2	20.91	20.80	-25.2	1,842	-1.37%
2018/06/12	49	21.87	33	21.34	21.50	16	1,787	0.90%
2018/06/11	15	20.99	28	21.09	21.10	-13	1,521	-0.85%
2018/06/07	10	20.25	0	0.00	19.80	10	1,334	0.75%
2018/06/05	0	0.00	1	19.90	19.70	-1	1,381	-0.07%
2018/06/04	0	0.00	15	20.15	20.00	-15	1,355	-1.11%
2018/06/01	0	0.00	1	20.60	20.20	-1	1,339	-0.07%
2018/05/31	45	21.55	9	21.52	21.05	36	1,316	2.74%
2018/05/30	0	0.00	12	20.35	20.80	-12	1,000	-1.20%
2018/05/29	0	0.00	2	19.30	19.30	-2	893	-0.22%
2018/05/28	2	19.50	5	19.30	19.25	-3	934	-0.32%
2018/05/25	0	0.00	1	19.60	19.45	-1	938	-0.11%
2018/05/24	2	19.95	3	19.85	19.95	-1	952	-0.10%
2018/05/23	22.2	20.07	30	20.03	20.00	-7.8	1,032	-0.76%
2018/05/22	10.8	19.70	0	0.00	19.80	10.8	961	1.13%
2018/05/21	0	0.00	1	19.20	19.15	-1	896	-0.11%
2018/05/18	0	0.00	17.2	18.95	18.90	-17.2	892	-1.92%
2018/05/17	0	0.00	6	18.89	18.85	-6	904	-0.67%
2018/05/16	1	19.00	11	19.10	18.90	-10	909	-1.10%
2018/05/15	0	0.00	5	18.80	18.65	-5	915	-0.55%
2018/05/14	0	0.00	10	18.75	18.75	-10	958	-1.04%
2018/05/10	4	18.63	0	0.00	18.60	4	971	0.41%
2018/05/04	0	0.00	1	18.50	18.55	-1	1,085	-0.09%
2018/04/24	1	18.10	0	0.00	18.05	1	1,151	0.09%
2018/04/20	3	18.55	0	0.00	18.55	3	1,210	0.25%
2018/04/19	0	0.00	8.2	18.50	18.50	-8.2	1,223	-0.67%
2018/04/18	21.2	18.55	1	18.85	18.50	20.2	1,234	1.64%
2018/04/17	2	18.50	0	0.00	18.45	2	1,265	0.16%
2018/04/03	1	18.50	0	0.00	18.55	1	1,521	0.07%
2018/03/30	1	18.65	0	0.00	18.65	1	1,825	0.05%
2018/03/28	4	18.94	0	0.00	18.90	4	1,916	0.21%
2018/03/26	0.6	18.95	0.5	18.95	18.95	0	2,430	0.00%
2018/03/22	0	0.00	1	19.50	19.35	-1	2,460	-0.04%
2018/03/21	0	0.00	9	19.59	19.55	-9	2,487	-0.36%
2018/03/20	0	0.00	10	19.60	19.60	-10	2,551	-0.39%
2018/03/19	1	19.80	0	0.00	19.80	1	2,892	0.03%
2018/03/13	0	0.00	20	19.90	19.90	-20	3,199	-0.63%
2018/03/09	5	20.09	0	0.00	20.30	5	3,181	0.16%
2018/03/07	3.1	19.99	4	19.86	19.70	-0.9	3,117	-0.03%
2018/03/06	0.9	20.05	2	20.30	20.15	-1.1	3,109	-0.04%
2018/03/01	30	20.18	15	19.60	20.45	15	3,076	0.49%
2018/02/27	0	0.00	29	19.82	19.80	-29	3,047	-0.95%
2018/02/26	3	20.10	3	20.60	20.10	0	3,039	0.00%
2018/02/23	80	20.58	2	20.28	20.25	78	3,026	2.58%
2018/02/21	0	0.00	4	19.05	19.10	-4	2,887	-0.14%
2018/02/07	1	18.70	126	18.88	18.80	-125	2,925	-4.27%	大賣/鉅額交易
2018/02/06	5	18.45	41	18.13	18.10	-36	2,923	-1.23%
2018/02/02	1	20.00	0	0.00	19.90	1	2,920	0.03%
2018/02/01	1	20.15	32.4	20.31	20.05	-31.4	2,926	-1.07%
2018/01/31	0.4	19.90	0	0.00	20.00	0.4	2,902	0.01%
2018/01/30	1	19.70	1	19.65	19.60	0	2,900	0.00%
2018/01/19	0	0.00	20	19.80	19.75	-20	3,079	-0.65%
2018/01/17	0.2	20.30	2	20.43	20.30	-1.8	3,089	-0.06%
2018/01/16	0.8	20.20	37	20.34	20.30	-36.2	3,079	-1.17%
2018/01/15	1	19.55	0	0.00	19.65	1	3,073	0.03%
2018/01/11	1	19.85	30	20.01	19.80	-29	3,154	-0.92%
2018/01/09	16	20.85	3	20.78	20.65	13	3,157	0.41%
2018/01/08	7	20.70	1	20.80	20.55	6	3,120	0.19%
2018/01/05	2	20.50	6	20.50	20.35	-4	3,128	-0.13%
2018/01/04	4	20.79	0	0.00	20.60	4	3,129	0.13%
2018/01/03	1	20.90	16	20.93	20.90	-15	3,129	-0.48%
2018/01/02	0	0.00	33	20.82	20.85	-33	3,128	-1.05%