聚和 (6509)-華南永昌-鳳山券商分點個股進出

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
39.35
漲跌
▼0.05
漲幅
-0.13%
成交量
710張
產業
上櫃化工類股
545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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/14	1	39.50	0	0.00	39.60	1	769	0.13%
2024/05/08	0	0.00	3	38.65	38.70	-3	738	-0.41%
2024/05/06	0.1	38.80	0	0.00	38.65	0.1	741	0.01%
2024/04/30	3	39.52	3	39.28	38.40	0	761	0.00%
2024/04/26	0	0.00	0	37.53	37.70	0	776	0.00%
2024/04/25	0	0.00	0	37.27	37.35	0	795	0.00%
2024/04/24	0	37.33	0	0.00	37.20	0	795	0.00%
2024/04/23	2	36.80	0	0.00	36.95	2	800	0.25%
2024/04/22	0	36.78	0	0.00	36.90	0	799	0.00%
2024/04/18	0	37.75	0	0.00	37.60	0	794	0.00%
2024/04/17	0	37.60	0	0.00	37.45	0	800	0.00%
2024/04/16	0	0.00	2.6	37.29	37.20	-2.6	799	-0.33%
2024/04/10	0	39.15	0	0.00	39.10	0	785	0.00%
2024/04/08	0	0.00	10	38.50	38.55	-10	778	-1.28%
2024/03/13	1	38.45	0	0.00	38.45	1	870	0.11%
2024/03/12	0.1	38.90	0	0.00	38.90	0.1	869	0.01%
2024/03/08	0.2	38.80	0	0.00	38.35	0.2	873	0.02%
2024/03/07	0.2	39.41	1	39.90	39.20	-0.8	861	-0.09%
2024/03/05	0	0.00	1	39.80	39.80	-1	865	-0.12%
2024/03/04	0.2	39.95	0	0.00	39.90	0.2	862	0.02%
2024/03/01	1	39.65	0	0.00	39.95	1	862	0.12%
2024/02/27	2	40.40	0.6	40.30	40.80	1.5	902	0.16%
2024/02/26	0	0.00	1	40.20	40.75	-1	879	-0.11%
2024/02/23	0	0.00	2	40.00	39.20	-2	837	-0.24%
2024/02/22	0.4	39.96	1	39.75	39.75	-0.7	830	-0.08%
2024/02/21	1	39.80	1.1	40.28	40.25	-0.1	818	-0.01%
2024/02/20	0.2	39.42	1	40.00	39.95	-0.8	806	-0.10%
2024/02/16	0.1	40.00	4	39.74	39.60	-4	790	-0.50%
2024/02/01	0	0.00	0.3	38.10	38.10	-0.3	713	-0.04%
2024/01/31	1	38.45	0	0.00	38.10	1	716	0.14%
2024/01/30	0	0.00	1	38.35	38.50	-1	739	-0.14%
2024/01/26	0	0.00	2	38.65	38.45	-2	732	-0.27%
2024/01/25	1	39.15	0	0.00	38.65	1	729	0.14%
2024/01/24	1.3	39.24	2	39.15	39.05	-0.7	722	-0.10%
2024/01/23	0.5	38.89	0	0.00	38.75	0.5	697	0.07%
2024/01/22	2.3	38.53	0	0.00	38.45	2.3	671	0.34%
2024/01/19	0.1	37.35	0	0.00	37.55	0.1	616	0.02%
2024/01/18	0.1	36.75	0	0.00	36.70	0.1	594	0.02%
2024/01/16	0	0.00	1	37.65	37.70	-1	586	-0.17%
2024/01/12	1	37.75	0	0.00	37.90	1	579	0.17%
2024/01/11	1	37.55	0	0.00	38.10	1	575	0.17%
2024/01/03	1	38.65	0	0.00	38.65	1	559	0.18%
2024/01/02	0.1	39.20	0	39.00	38.80	0.1	557	0.02%
2023/12/29	1.1	38.91	0	0.00	39.10	1.1	554	0.20%
2023/12/26	1	38.20	0	0.00	38.25	1	533	0.19%
2023/12/22	0	39.30	0	0.00	38.45	0	538	0.00%
2023/12/21	1.4	39.54	0	0.00	38.80	1.4	534	0.26%
2023/12/20	0	39.40	0	0.00	39.25	0	529	0.01%
2023/12/19	0	38.95	0	0.00	39.15	0	527	0.01%
2023/12/18	0	40.30	0	0.00	39.80	0	523	0.00%
2023/12/15	0	0.00	5	40.36	40.05	-5	512	-0.98%
2023/12/13	0.1	38.60	0	0.00	37.95	0.1	446	0.02%
2023/12/11	0	0.00	5	37.90	38.05	-5	477	-1.05%
2023/12/07	0	41.00	0	0.00	38.35	0	494	0.00%
2023/12/06	1	38.95	0	0.00	38.75	1	491	0.20%
2023/12/01	1	39.80	1	39.35	39.35	0	479	0.00%
2023/11/30	0	0.00	4	39.60	39.70	-4	472	-0.85%
2023/11/27	1	39.90	5	39.55	39.40	-4	443	-0.90%
2023/11/23	0	0.00	1	39.05	38.95	-1	385	-0.26%
2023/11/20	0	0.00	0.1	38.60	38.80	-0.1	372	-0.02%
2023/11/15	0	0.00	6	38.13	38.00	-6	345	-1.74%
2023/11/14	5	36.50	0	0.00	37.30	5	332	1.50%
2023/11/09	0	37.10	0	0.00	37.15	0	333	0.01%
2023/11/06	0	36.55	5	36.60	36.60	-5	337	-1.47%
2023/10/26	0	0.00	5	36.45	36.15	-5	386	-1.29%
2023/10/24	0	0.00	10	36.00	36.25	-10	400	-2.50%
2023/10/16	0	0.00	5	37.75	37.45	-5	436	-1.15%
2023/10/12	0	0.00	2	36.80	37.15	-2	453	-0.44%
2023/10/11	10	37.00	0	0.00	36.95	10	456	2.19%
2023/10/06	0	0.00	1	36.95	37.45	-1	465	-0.21%
2023/09/27	0	0.00	2	37.60	37.60	-2	522	-0.38%
2023/09/22	2	38.05	0	0.00	38.10	2	546	0.37%
2023/09/19	0	39.90	0	0.00	39.10	0	559	0.00%
2023/09/18	0	0.00	2	38.85	38.80	-2	564	-0.35%
2023/09/15	0	0.00	20	39.06	39.15	-20	573	-3.49%
2023/09/14	3	40.10	30	39.98	40.00	-27	582	-4.63%
2023/09/13	25	39.59	2	39.40	39.40	23	564	4.07%
2023/09/06	0	0.00	2	38.10	38.15	-2	597	-0.33%
2023/08/30	1	37.45	0	0.00	37.70	1	654	0.15%
2023/08/29	0.1	37.30	0	0.00	37.20	0.1	668	0.01%
2023/08/24	0	36.85	0	0.00	36.70	0	702	0.00%
2023/08/23	0	0.00	1	36.55	36.60	-1	713	-0.14%
2023/08/16	2	36.60	0	0.00	36.50	2	796	0.25%
2023/08/15	0	0.00	0.1	36.60	36.65	-0.1	910	-0.01%
2023/08/10	2	38.50	0	0.00	37.90	2	910	0.22%
2023/08/09	25	39.40	0	0.00	39.25	25	895	2.79%
2023/08/07	0	0.00	1	40.20	40.35	-1	891	-0.11%
2023/08/01	0	0.00	4	41.20	41.05	-4	894	-0.45%
2023/07/31	5	40.45	0	0.00	40.30	5	892	0.56%
2023/07/28	0	45.00	0	0.00	40.80	0	897	0.00%
2023/07/26	0	0.00	1	40.45	40.05	-1	896	-0.11%
2023/07/25	0	0.00	2	40.40	40.70	-2	902	-0.22%
2023/07/24	1	39.95	1	40.50	39.90	0	904	0.00%
2023/07/19	2	40.60	0	0.00	40.60	2	921	0.22%
2023/07/18	0	0.00	2	40.90	40.85	-2	947	-0.21%
2023/07/13	4	40.80	0	0.00	41.30	4	1,091	0.37%
2023/07/12	0	0.00	2	41.00	40.95	-2	1,103	-0.18%
2023/07/11	0	0.00	2	42.40	42.20	-2	1,210	-0.17%
2023/07/07	0	0.00	1	43.20	42.95	-1	1,227	-0.08%
2023/07/06	4	43.65	1	43.55	43.55	3	1,232	0.24%
2023/07/04	1	43.75	0	0.00	43.70	1	1,235	0.08%
2023/07/03	0	0.00	5	44.05	43.95	-5	1,229	-0.41%
2023/06/30	1	43.80	2	43.78	44.10	-1	1,231	-0.08%
2023/06/28	0	0.00	1	43.40	43.15	-1	1,237	-0.08%
2023/06/27	0	0.00	1	42.95	43.00	-1	1,246	-0.08%
2023/06/26	0	0.00	2	43.20	43.30	-2	1,251	-0.16%
2023/06/21	0	0.00	3	43.58	43.75	-3	1,267	-0.24%
2023/06/20	2	43.80	0	0.00	43.75	2	1,280	0.16%
2023/06/16	0	0.00	0	45.60	44.80	0	1,324	0.00%
2023/06/14	0	0.00	4	45.67	45.75	-4	1,339	-0.30%
2023/06/13	0	0.00	0	45.20	45.15	0	1,353	0.00%
2023/06/09	2	45.58	1	45.60	45.70	1	1,358	0.07%
2023/06/08	0	0.00	1	46.25	45.30	-1	1,400	-0.07%
2023/06/07	0	0.00	5	45.75	45.85	-5	1,457	-0.34%
2023/06/05	0	0.00	2	45.93	45.90	-2	1,619	-0.12%
2023/06/02	10	45.50	0	0.00	45.40	10	1,663	0.60%
2023/06/01	2.1	45.27	0	0.00	45.55	2.1	1,693	0.12%
2023/05/31	0	0.00	2	45.10	44.95	-2	1,684	-0.12%
2023/05/29	0	0.00	3	44.97	44.80	-3	1,713	-0.18%
2023/05/25	1	44.70	11	44.70	44.65	-10	1,788	-0.56%
2023/05/24	9	45.41	0	0.00	45.15	9	1,826	0.49%
2023/05/23	4	44.90	2	45.10	45.05	2	1,887	0.11%
2023/05/22	1	44.20	1	43.95	44.30	0	1,887	0.00%
2023/05/19	10	46.17	3	45.90	44.65	7	1,896	0.37%
2023/05/18	7	43.21	1	43.60	43.60	6	1,806	0.33%
2023/05/17	0.1	43.10	1	42.90	42.65	-0.9	1,829	-0.05%
2023/05/16	1	42.70	0	0.00	42.50	1	1,881	0.05%
2023/05/15	0.1	42.20	0	0.00	42.20	0.1	1,939	0.01%
2023/05/12	1	42.10	2	42.60	42.65	-1	2,120	-0.05%
2023/05/05	3	45.05	0	44.90	44.50	3	2,441	0.12%
2023/05/04	2	44.30	1	44.70	44.60	1	2,442	0.04%
2023/04/28	2	44.73	1	44.70	44.60	1	2,464	0.04%
2023/04/27	0	0.00	5	44.15	44.10	-5	2,457	-0.20%
2023/04/26	0	0.00	12	43.03	43.50	-12	2,449	-0.49%
2023/04/25	0	0.00	53	43.00	42.90	-53	2,442	-2.17%
2023/04/24	11	44.90	9	44.53	44.50	2	2,424	0.08%
2023/04/21	13	45.30	8	44.34	44.30	5	2,425	0.21%
2023/04/20	5	46.22	0	0.00	45.85	5	2,403	0.21%
2023/04/19	1	47.70	0	0.00	47.25	1	2,376	0.04%
2023/04/18	8	47.45	17	48.06	47.40	-9	2,344	-0.38%
2023/04/17	0	47.10	3	46.90	46.80	-3	2,256	-0.13%
2023/04/14	12	47.38	3	47.50	47.30	9	2,239	0.40%
2023/04/13	0	46.00	0	0.00	46.30	0	2,119	0.00%
2023/04/12	0	0.00	3	45.80	46.00	-3	2,109	-0.14%
2023/04/11	0	0.00	1	45.95	45.70	-1	2,123	-0.05%
2023/04/10	0	0.00	4	45.93	46.00	-4	2,142	-0.19%
2023/04/07	0	45.45	0	0.00	45.45	0	2,184	0.00%
2023/03/31	1.2	45.27	0	0.00	45.20	1.2	2,384	0.05%
2023/03/30	3	45.25	1	45.15	45.10	2	2,379	0.08%
2023/03/29	4.1	45.35	0	0.00	45.15	4.1	2,374	0.17%
2023/03/28	0	0.00	4	45.73	45.50	-4	2,403	-0.17%
2023/03/27	2.1	46.45	10	46.22	46.30	-7.9	2,392	-0.33%
2023/03/24	0	0.00	1	46.70	46.75	-1	2,393	-0.04%
2023/03/23	2.1	46.78	0	0.00	46.70	2.1	2,377	0.09%
2023/03/22	15	46.77	1	46.75	46.80	14	2,357	0.59%
2023/03/21	0	0.00	10	45.56	45.50	-10	2,308	-0.43%
2023/03/20	0	0.00	4	45.20	45.25	-4	2,308	-0.17%
2023/03/17	12	45.08	1	45.50	45.25	11	2,323	0.47%
2023/03/16	0.1	44.80	0	0.00	44.40	0.1	2,306	0.00%
2023/03/15	1	45.45	0	0.00	45.00	1	2,327	0.04%
2023/03/13	1	45.00	4.6	44.95	45.15	-3.6	2,345	-0.15%
2023/03/10	3	46.93	11	46.58	46.05	-8	2,321	-0.34%
2023/03/09	3	47.88	2	48.03	47.60	1	2,289	0.04%
2023/03/08	16.1	47.21	5.2	48.45	48.45	10.9	2,245	0.48%
2023/03/07	3.1	47.36	3	47.20	47.55	0.1	2,266	0.00%
2023/03/06	10	47.18	0	0.00	47.30	10	2,223	0.45%
2023/03/03	0	0.00	2	46.25	46.15	-2	2,186	-0.09%
2023/03/02	2	46.15	0	0.00	46.50	2	2,204	0.09%
2023/03/01	3	46.00	1	45.90	45.80	2	2,201	0.09%
2023/02/24	2	46.70	0	0.00	46.45	2	2,183	0.09%
2023/02/23	3.1	46.86	2	47.20	47.00	1.1	2,139	0.05%
2023/02/22	6	46.45	3	46.80	46.50	3	2,103	0.14%
2023/02/21	0	0.00	3	47.02	47.50	-3	2,068	-0.15%
2023/02/20	0	0.00	3	46.45	46.30	-3	1,993	-0.15%
2023/02/17	0	0.00	3	45.95	45.90	-3	1,994	-0.15%
2023/02/16	12	46.23	2	46.35	46.15	10	2,020	0.49%
2023/02/15	5	46.15	0	0.00	45.75	5	2,007	0.25%
2023/02/14	11	46.13	6	46.50	45.75	5	1,978	0.25%
2023/02/13	13	46.45	0	0.00	46.70	13	1,950	0.67%
2023/02/10	22	46.87	3	46.70	47.00	19	1,901	1.00%
2023/02/09	3	45.38	0	0.00	45.35	3	1,726	0.17%
2023/02/08	15	45.47	20	45.44	46.25	-5	1,672	-0.30%
2023/02/07	12	43.73	11	44.05	44.35	1	1,495	0.07%
2023/02/06	1	42.05	0	0.00	42.00	1	1,436	0.07%
2023/02/03	2	42.50	10	42.25	42.05	-8	1,437	-0.56%
2023/01/31	0	0.00	3	42.00	42.00	-3	1,415	-0.21%
2023/01/30	0	0.00	2	41.30	41.60	-2	1,416	-0.14%
2023/01/17	2	40.43	1	40.65	40.40	1	1,403	0.07%
2023/01/16	3	40.40	1.1	40.45	40.40	2	1,406	0.14%
2022/12/30	1	41.30	4	41.68	40.90	-3	1,483	-0.20%
2022/12/28	0	0.00	1	41.85	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	3	43.85	2	42.98	43.55	1	1,399	0.07%
2022/12/23	1	41.10	3	40.65	41.15	-2	1,257	-0.16%
2022/12/22	3	39.30	0	0.00	39.30	3	1,229	0.24%
2022/12/16	2	40.45	0	0.00	40.15	2	1,285	0.16%
2022/12/07	0	0.00	3	42.87	42.80	-3	1,265	-0.24%
2022/12/06	0	0.00	1	43.20	43.05	-1	1,228	-0.08%
2022/12/05	0	0.00	3	43.10	43.10	-3	1,206	-0.25%
2022/12/02	0	0.00	1	43.00	43.20	-1	1,193	-0.08%
2022/11/30	0	0.00	7	42.21	42.45	-7	1,155	-0.61%
2022/11/29	10	42.15	7	42.37	42.20	3	1,135	0.26%
2022/11/28	1	40.40	0	0.00	40.05	1	1,020	0.10%
2022/11/25	1	39.70	1	39.50	39.15	0	1,022	0.00%
2022/11/24	3	39.90	0	0.00	39.70	3	1,049	0.29%
2022/11/23	0	0.00	1	39.40	39.55	-1	1,025	-0.10%
2022/11/22	0	0.00	1	38.90	38.80	-1	1,024	-0.10%
2022/11/21	0	0.00	0	39.10	38.95	0	1,071	0.00%
2022/11/16	0	39.00	0	0.00	38.90	0	1,134	0.00%
2022/11/15	1	39.44	1	39.10	39.15	0	1,231	0.00%
2022/11/14	10	38.65	2	38.55	38.80	8	1,233	0.65%
2022/11/09	2	37.75	7	37.48	37.35	-5	1,214	-0.41%
2022/11/08	2	36.88	1	36.75	36.65	1	1,229	0.08%
2022/11/02	1	35.95	1	36.55	36.00	0	1,356	0.00%
2022/11/01	2	34.88	2	35.20	35.30	0	1,330	0.00%
2022/10/31	0	0.00	4	34.80	34.60	-4	1,329	-0.30%
2022/10/28	0	0.00	1	34.75	34.15	-1	1,336	-0.07%
2022/10/26	0	33.65	0	0.00	33.45	0	1,340	0.00%
2022/10/24	1	35.30	2	35.10	34.85	-1	1,332	-0.08%
2022/10/20	2	34.75	3	35.05	35.00	-1	1,332	-0.08%
2022/10/18	0	36.35	0	0.00	35.55	0	1,340	0.00%
2022/10/17	1	34.65	1	35.05	35.40	0	1,354	0.00%
2022/10/14	0	0.00	1	36.40	35.75	-1	1,350	-0.07%
2022/10/13	1	36.00	0	0.00	35.20	1	1,350	0.07%
2022/10/12	1	37.65	5	38.00	37.65	-4	1,331	-0.30%
2022/10/11	0	0.00	1	38.60	38.80	-1	1,330	-0.08%
2022/10/06	1	39.15	1	39.30	39.20	0	1,326	0.00%
2022/10/05	1	39.50	1	39.15	39.05	0	1,334	0.00%
2022/10/04	0	0.00	0	38.70	39.35	0	1,333	0.00%
2022/10/03	1	38.55	0	0.00	38.45	1	1,330	0.08%
2022/09/30	1	37.55	1	37.75	38.20	0	1,336	0.00%
2022/09/26	1	40.45	1	39.90	38.85	0	1,342	0.00%
2022/09/23	2	42.83	0	0.00	42.40	2	1,350	0.15%
2022/09/22	1	41.50	5	41.36	42.30	-4	1,352	-0.30%
2022/09/20	0	0.00	28	41.26	41.10	-28	1,349	-2.07%
2022/09/15	7	42.82	1	42.45	42.45	6	1,410	0.43%
2022/09/12	1	41.40	1	41.75	41.65	0	1,479	0.00%
2022/09/08	0	0.00	10	40.80	40.70	-10	1,497	-0.67%
2022/09/06	3	40.00	0	0.00	40.00	3	1,542	0.19%
2022/09/05	0	0.00	1	41.10	40.90	-1	1,574	-0.06%
2022/09/02	2	42.53	2	42.20	42.05	0	1,624	0.00%
2022/09/01	11	43.09	1	43.45	42.60	10	1,707	0.59%
2022/08/31	1	43.65	1	44.25	43.65	0	1,758	0.00%
2022/08/29	33	41.99	1	42.00	42.05	32	1,909	1.68%
2022/08/26	3	44.15	124	44.39	43.35	-121	1,904	-6.35%	大賣/鉅額交易
2022/08/25	86	44.54	16	44.23	44.55	70	1,863	3.76%
2022/08/24	2	43.73	0	0.00	43.10	2	1,834	0.11%
2022/08/23	58	44.11	3	44.20	43.50	55	1,827	3.01%
2022/08/22	6	45.18	4	45.91	43.90	2	1,816	0.11%
2022/08/19	0	0.00	4	44.40	44.10	-4	1,715	-0.23%
2022/08/18	1	43.35	3	43.67	43.85	-2	1,700	-0.12%
2022/08/17	1	43.50	0	0.00	43.75	1	1,693	0.06%
2022/08/16	2	43.60	0	0.00	43.60	2	1,685	0.12%
2022/08/15	3	44.02	62	44.33	43.95	-59	1,677	-3.52%
2022/08/12	128	42.52	79	43.44	43.80	49	1,640	2.99%	大買/
2022/08/11	0	0.00	1	41.55	41.70	-1	1,592	-0.06%
2022/08/10	4	41.58	0	0.00	41.80	4	1,588	0.25%
2022/08/09	0	0.00	2	39.30	39.10	-2	1,554	-0.13%
2022/08/04	1	38.70	1	38.15	38.70	0	1,614	0.00%
2022/08/03	1	39.80	0	0.00	39.20	1	1,634	0.06%
2022/07/29	0	0.00	0.3	41.05	41.15	-0.3	1,709	-0.01%
2022/07/26	3	40.40	0	0.00	40.00	3	1,768	0.17%
2022/07/25	1	40.95	1	41.15	40.85	0	1,769	0.00%
2022/07/22	3	42.12	0	0.00	41.80	3	1,777	0.17%
2022/07/21	1	41.05	11	41.04	42.00	-10	1,798	-0.56%
2022/07/20	2	41.20	2	41.65	41.10	0	1,815	0.00%
2022/07/19	1	40.65	0	0.00	40.85	1	1,833	0.05%
2022/07/18	0	0.00	26	40.60	40.75	-26	1,850	-1.41%
2022/07/15	21	39.10	1	39.50	39.30	20	1,840	1.09%
2022/07/14	2	38.05	3	39.20	39.30	-1	1,857	-0.05%
2022/07/12	0	0.00	1	37.40	37.25	-1	1,877	-0.05%
2022/07/11	2	38.95	0	0.00	38.90	2	1,901	0.11%
2022/07/07	0	0.00	2	37.43	38.05	-2	1,917	-0.10%
2022/07/06	2	37.90	8	37.67	37.40	-6	1,920	-0.31%
2022/07/05	1	38.60	1	38.55	38.60	0	1,969	0.00%
2022/07/04	0	0.00	1	37.20	37.05	-1	1,955	-0.05%
2022/07/01	6.1	37.91	7	38.15	36.25	-0.9	1,964	-0.05%
2022/06/30	3	40.95	3	39.98	39.65	0	1,927	0.00%
2022/06/29	1	41.55	3	41.88	41.95	-2	1,921	-0.10%
2022/06/28	5	42.63	1	42.50	42.35	4	1,924	0.21%
2022/06/27	0	0.00	2	42.85	43.20	-2	1,937	-0.10%
2022/06/24	0	0.00	2	41.30	40.90	-2	1,976	-0.10%
2022/06/23	0.1	39.85	1	40.45	40.15	-1	1,979	-0.05%
2022/06/22	11.1	42.08	11	40.88	40.85	0.1	1,991	0.01%
2022/06/21	3	42.20	0	0.00	43.30	3	2,073	0.14%
2022/06/20	5	44.45	5	42.56	42.10	0	2,089	0.00%
2022/06/17	3	46.00	0	0.00	45.75	3	2,066	0.15%
2022/06/16	0	0.00	3	47.55	46.10	-3	2,073	-0.14%
2022/06/15	4	48.46	0	0.00	48.05	4	2,111	0.19%
2022/06/14	2	48.55	5	48.80	48.80	-3	2,129	-0.14%
2022/06/13	7	49.80	0	0.00	49.50	7	2,105	0.33%
2022/06/10	3	49.80	3	50.57	50.40	0	2,077	0.00%
2022/06/09	0	0.00	1	48.80	49.50	-1	1,999	-0.05%
2022/06/08	5	49.71	6	49.80	48.25	-1	1,955	-0.05%
2022/06/02	0	0.00	1	47.60	47.55	-1	1,907	-0.05%
2022/06/01	5	48.42	0	0.00	47.95	5	1,940	0.26%
2022/05/30	0	0.00	2	47.93	48.35	-2	1,961	-0.10%
2022/05/25	0	0.00	2	46.53	46.65	-2	2,012	-0.10%
2022/05/24	1	46.60	1	46.25	46.10	0	2,055	0.00%
2022/05/23	3	47.38	1	47.80	47.20	2	2,083	0.10%
2022/05/18	3	48.02	0	0.00	47.75	3	2,136	0.14%
2022/05/13	0	0.00	6	45.43	45.65	-6	2,300	-0.26%
2022/05/11	4	44.70	11	45.05	44.50	-7	2,399	-0.29%
2022/05/10	1	45.25	7	45.54	45.85	-6	2,404	-0.25%
2022/05/06	2	48.78	1	48.90	49.10	1	2,426	0.04%
2022/05/05	1	49.30	4	49.19	50.50	-3	2,415	-0.12%
2022/05/04	0	48.50	0	0.00	48.10	0	2,398	0.00%
2022/05/03	1	49.00	4	48.70	48.00	-3	2,423	-0.12%
2022/04/29	8	48.18	0	0.00	48.00	8	2,468	0.32%
2022/04/28	2	48.90	0	0.00	48.00	2	2,513	0.08%
2022/04/27	0	0.00	1	48.70	48.50	-1	2,520	-0.04%
2022/04/22	2	55.70	4	55.85	55.20	-2	2,560	-0.08%
2022/04/21	1	56.00	0	0.00	55.90	1	2,592	0.04%
2022/04/20	0	0.00	1	56.50	55.90	-1	2,690	-0.04%
2022/04/19	5	55.06	3	55.50	54.90	2	2,768	0.07%
2022/04/18	3	55.40	0	0.00	54.80	3	2,801	0.11%
2022/04/15	4	57.10	1	56.60	56.70	3	2,812	0.11%
2022/04/14	0	0.00	3	58.30	58.10	-3	2,858	-0.10%
2022/04/13	2	57.10	3	57.20	57.30	-1	2,890	-0.03%
2022/04/12	6	57.00	2	56.60	56.80	4	2,939	0.14%
2022/04/11	3	57.83	5	58.08	57.80	-2	3,104	-0.06%
2022/04/08	0	0.00	1	56.90	56.80	-1	3,087	-0.03%
2022/04/07	4	56.25	3	56.40	56.00	1	3,111	0.03%
2022/04/06	1	57.30	0	0.00	57.70	1	3,139	0.03%
2022/04/01	0	0.00	1	58.30	58.00	-1	3,180	-0.03%
2022/03/30	0	0.00	1	58.90	58.90	-1	3,359	-0.03%
2022/03/29	2	59.95	2	58.95	58.60	0	3,759	0.00%
2022/03/28	0	0.00	3	57.80	58.50	-3	4,160	-0.07%
2022/03/25	0	0.00	9	58.62	58.60	-9	4,487	-0.20%
2022/03/24	23	59.09	19	58.80	59.30	4	4,543	0.09%
2022/03/22	0	0.00	2	57.80	57.90	-2	4,500	-0.04%
2022/03/21	1	57.50	3	57.50	57.60	-2	4,514	-0.04%
2022/03/18	4	57.43	4	58.15	57.40	0	4,571	0.00%
2022/03/17	7	56.17	14	55.78	56.30	-7	4,669	-0.15%
2022/03/16	2	54.45	1	54.10	53.90	1	4,691	0.02%
2022/03/15	4	55.60	11	55.55	54.60	-7	4,919	-0.14%
2022/03/14	1	56.70	2	57.00	56.80	-1	4,990	-0.02%
2022/03/11	0	0.00	8	57.74	57.30	-8	5,033	-0.16%
2022/03/10	17	58.45	11	58.88	58.10	6	5,066	0.12%
2022/03/09	3	56.40	7	56.20	56.80	-4	5,084	-0.08%
2022/03/08	3	58.03	109	57.27	55.70	-106	5,150	-2.06%	大賣/鉅額交易
2022/03/07	2	58.45	7	58.51	58.10	-5	5,229	-0.10%
2022/03/04	3	60.30	12	60.68	60.30	-9	5,321	-0.17%
2022/03/03	2	60.95	2	62.00	60.70	0	5,461	0.00%
2022/03/02	1	60.60	2	61.00	61.30	-1	5,584	-0.02%
2022/03/01	5	61.28	4	61.60	61.10	1	5,679	0.02%
2022/02/25	1	60.00	2.1	60.53	59.90	-1.1	5,799	-0.02%
2022/02/24	5	60.28	0	0.00	59.40	5	6,225	0.08%
2022/02/23	4	61.25	8	61.53	62.10	-4	6,406	-0.06%
2022/02/22	8	60.71	1	60.10	60.70	7	6,985	0.10%
2022/02/21	6	62.82	1	63.40	62.70	5	8,447	0.06%
2022/02/18	0	0.00	3	62.67	63.20	-3	8,785	-0.03%
2022/02/17	14	62.81	14	64.02	62.80	0	8,993	0.00%
2022/02/16	3	62.97	0	0.00	62.80	3	9,192	0.03%
2022/02/15	6	63.80	1	63.00	63.00	5	9,320	0.05%
2022/02/14	0	0.00	10	63.67	62.80	-10	9,634	-0.10%
2022/02/10	0	0.00	6	62.00	62.00	-6	10,077	-0.06%
2022/02/09	2	62.50	2	62.35	63.00	0	10,327	0.00%
2022/02/08	5	61.64	1	61.50	61.80	4	10,687	0.04%
2022/01/26	7	59.21	1	59.70	58.80	6	11,869	0.05%
2022/01/25	5	59.60	0	0.00	58.80	5	12,763	0.04%
2022/01/24	3	58.10	101	57.38	59.80	-98	14,046	-0.70%	大賣/
2022/01/21	1	60.70	1.2	61.38	60.50	-0.2	15,626	0.00%
2022/01/19	5	62.04	5	61.78	61.70	0	17,364	0.00%
2022/01/18	3	61.33	0	0.00	60.80	3	19,165	0.02%
2022/01/17	10	60.40	0	0.00	61.90	10	20,166	0.05%
2022/01/14	2	59.75	2	60.80	60.30	0	20,549	0.00%
2022/01/13	1	59.82	2	59.95	61.00	-1	20,817	0.00%
2022/01/12	5.1	62.37	5	62.22	61.60	0.1	21,437	0.00%
2022/01/11	4.2	64.00	1	64.40	63.60	3.2	22,297	0.01%
2022/01/10	9	64.52	1	64.90	64.70	8	22,384	0.04%
2022/01/07	8.1	64.90	0	0.00	64.70	8.1	22,478	0.04%
2022/01/06	4.1	65.72	0	0.00	66.20	4.1	22,566	0.02%
2022/01/05	25	67.65	21	67.55	67.10	4	22,803	0.02%
2022/01/04	11	69.63	5	70.26	68.50	6	23,103	0.03%
2022/01/03	1	68.00	4	68.55	68.00	-3	23,134	-0.01%
2021/12/29	1	68.90	2.1	68.20	68.80	-1.1	23,503	0.00%
2021/12/28	1	68.10	1	68.50	67.60	0	23,666	0.00%
2021/12/27	1	68.49	5	68.10	68.10	-4	23,860	-0.02%
2021/12/24	5	70.40	5	70.70	69.30	0	23,887	0.00%
2021/12/23	18	71.67	26	71.93	70.00	-8	23,922	-0.03%
2021/12/22	31	71.12	86	71.46	69.40	-55	23,617	-0.23%
2021/12/21	68	70.25	26	69.17	70.90	42	23,249	0.18%
2021/12/20	1	67.30	4	66.88	66.70	-3	22,993	-0.01%
2021/12/17	5	65.36	0	0.00	65.40	5	23,066	0.02%
2021/12/16	1	67.00	0	0.00	66.70	1	23,173	0.00%
2021/12/14	5	66.50	3	66.93	66.30	2	23,320	0.01%
2021/12/13	11	67.45	1	68.40	68.40	10	23,424	0.04%
2021/12/09	24	68.70	43.1	67.57	67.50	-19.1	24,691	-0.08%
2021/12/08	3.1	66.23	23	66.43	65.90	-19.9	24,632	-0.08%
2021/12/07	10	65.46	2	65.45	64.90	8	24,717	0.03%
2021/12/06	10	64.50	12	64.92	65.90	-2	24,861	-0.01%
2021/12/03	3	65.37	6	65.70	65.60	-3	24,988	-0.01%
2021/12/02	2	65.55	13.1	64.76	64.50	-11.1	25,166	-0.04%
2021/12/01	4	65.45	3	65.90	65.90	1	25,283	0.00%
2021/11/30	23	67.36	18	67.24	66.80	5	25,374	0.02%
2021/11/29	9	66.03	14	66.64	67.00	-5	25,463	-0.02%
2021/11/26	4.1	66.93	12	66.65	66.60	-7.9	25,496	-0.03%
2021/11/25	10	69.32	6	68.80	68.90	4	25,931	0.02%
2021/11/24	22	68.82	4	69.08	68.70	18	26,043	0.07%
2021/11/23	33.1	71.58	28	71.11	69.70	5.1	26,194	0.02%
2021/11/22	12.1	72.15	3	72.83	70.30	9.1	26,828	0.03%
2021/11/19	28	74.23	23	73.96	73.00	5	27,069	0.02%
2021/11/18	79.1	74.49	84.8	73.94	73.70	-5.7	27,565	-0.02%
2021/11/17	34	69.91	23	70.36	69.30	11	26,737	0.04%
2021/11/16	8.1	68.62	16	68.83	68.20	-7.9	26,867	-0.03%
2021/11/15	23	68.58	9.2	67.91	69.50	13.8	26,973	0.05%
2021/11/12	4	67.70	2	67.65	67.60	2	27,032	0.01%
2021/11/11	63	68.92	11	68.63	68.00	52	27,177	0.19%
2021/11/10	14	66.47	5	66.06	66.60	9	27,104	0.03%
2021/11/09	15.8	67.86	17	67.78	68.40	-1.2	27,093	0.00%
2021/11/08	8	66.50	0	0.00	67.00	8	27,301	0.03%
2021/11/05	8	68.35	5	68.46	67.60	3	27,578	0.01%
2021/11/04	35.1	68.22	41.1	68.92	67.80	-6	28,043	-0.02%
2021/11/03	41.1	69.75	48	69.90	70.00	-7	28,178	-0.02%
2021/11/02	43.1	75.43	57.1	73.56	72.00	-14	28,434	-0.05%
2021/11/01	58.1	80.73	26.3	80.96	80.00	31.8	27,999	0.11%
2021/10/29	59	77.66	72	78.69	80.10	-13	26,827	-0.05%
2021/10/28	14	72.16	19	72.15	72.90	-5	25,356	-0.02%
2021/10/27	35	70.92	54.1	71.22	72.80	-19.1	24,984	-0.08%
2021/10/26	95.6	70.58	81	70.89	68.00	14.6	23,970	0.06%
2021/10/25	112	65.37	63	67.08	67.80	49	22,381	0.22%	大買/
2021/10/22	17	60.95	20	61.05	61.70	-3	21,714	-0.01%
2021/10/21	6	60.97	6	61.25	60.30	0	21,614	0.00%
2021/10/20	55	60.81	75	60.77	61.40	-20	21,499	-0.09%
2021/10/19	47	59.95	92	60.72	61.00	-45	21,160	-0.21%
2021/10/18	47	56.66	42	56.38	56.50	5	20,656	0.02%
2021/10/15	3	55.37	20	55.76	56.50	-17	21,357	-0.08%
2021/10/14	24	54.38	1	54.41	54.70	23	21,488	0.11%
2021/10/13	14	57.06	10	56.18	55.90	4	21,551	0.02%
2021/10/12	90	56.83	76	56.90	56.70	14	21,403	0.07%
2021/10/08	36	55.92	32.2	55.39	55.10	3.9	21,212	0.02%
2021/10/07	1	55.20	52.1	54.73	54.80	-51.1	21,167	-0.24%
2021/10/06	10	54.54	7	54.44	54.20	3	21,300	0.01%
2021/10/05	16	50.94	41	52.02	53.40	-25	21,149	-0.12%
2021/10/04	7	52.10	13.2	52.53	51.80	-6.2	21,068	-0.03%
2021/10/01	46.2	52.56	63	53.15	51.50	-16.8	20,947	-0.08%
2021/09/30	52	53.27	3	53.23	54.60	49	21,074	0.23%
2021/09/29	3.1	53.79	41	53.76	54.20	-37.9	21,643	-0.18%
2021/09/28	31	55.81	12	55.99	55.70	19	21,948	0.09%
2021/09/27	8	57.09	1	57.10	56.90	7	22,042	0.03%
2021/09/24	21	57.83	25	57.60	57.10	-4	22,603	-0.02%
2021/09/23	6	56.60	12	56.80	56.70	-6	22,726	-0.03%
2021/09/22	12.1	55.87	5	56.30	56.30	7.1	22,843	0.03%
2021/09/17	4.1	57.10	4	56.93	57.50	0.1	23,087	0.00%
2021/09/16	10	57.66	3	57.97	56.80	7	23,363	0.03%
2021/09/15	11	58.58	13	58.89	59.10	-2	23,281	-0.01%
2021/09/14	72	60.51	64	60.96	59.80	8	22,943	0.03%
2021/09/13	4	57.55	6	58.30	57.20	-2	22,074	-0.01%
2021/09/10	7	57.86	11.4	56.76	58.00	-4.4	22,093	-0.02%
2021/09/09	2	57.00	4.1	57.18	57.60	-2.1	22,149	-0.01%
2021/09/08	24.1	55.97	3	55.47	55.20	21.1	22,018	0.10%
2021/09/07	19	54.17	18	54.54	57.30	1	21,923	0.00%
2021/09/06	1.1	57.22	3	56.77	55.70	-1.9	22,028	-0.01%
2021/09/03	12.1	56.79	4	57.30	56.70	8.1	22,024	0.04%
2021/09/02	11.2	60.01	6	58.67	58.10	5.2	21,914	0.02%
2021/09/01	9	59.96	5	59.88	60.30	4	21,753	0.02%
2021/08/31	3	61.27	5	61.08	60.10	-2	21,671	-0.01%
2021/08/30	9	59.77	10	58.89	59.70	-1	21,339	0.00%
2021/08/27	7.5	59.56	4	59.43	59.90	3.5	21,208	0.02%
2021/08/26	66	61.09	87	61.64	60.40	-21	21,121	-0.10%
2021/08/25	23.5	58.89	32.4	58.98	59.20	-8.9	20,180	-0.04%
2021/08/24	185.4	61.96	157.2	61.61	60.80	28.2	19,946	0.14%	大買/大賣/
2021/08/23	30	56.35	42	56.68	59.10	-12	19,014	-0.06%
2021/08/20	39.2	52.53	56	53.36	53.80	-16.8	18,748	-0.09%
2021/08/19	37	52.88	25	53.45	51.20	12	18,317	0.07%
2021/08/18	37	51.70	20	51.95	54.10	17	18,038	0.09%
2021/08/17	23	52.83	29.3	53.28	50.60	-6.3	17,796	-0.04%
2021/08/16	46	52.34	27	53.40	52.40	19	17,516	0.11%
2021/08/13	43.1	56.35	33	56.95	54.00	10.1	17,209	0.06%
2021/08/12	45.1	55.28	8	56.43	57.30	37.1	16,953	0.22%
2021/08/11	11	57.79	49	57.70	55.80	-38	16,530	-0.23%
2021/08/10	47.2	62.28	28	61.71	62.00	19.2	16,070	0.12%
2021/08/09	26	61.43	41	61.26	60.50	-15	15,565	-0.10%
2021/08/06	37	61.34	33.1	62.39	62.00	4	15,002	0.03%
2021/08/05	23	56.34	15	57.87	58.60	8	14,130	0.06%
2021/08/04	16	55.39	23	55.63	54.30	-7	13,921	-0.05%
2021/08/03	9	54.67	7	54.57	54.90	2	13,852	0.01%
2021/08/02	9	53.33	28	53.55	54.00	-19	13,718	-0.14%
2021/07/30	18	54.38	28	54.45	53.10	-10	13,546	-0.07%
2021/07/29	40.1	56.21	35	55.79	55.20	5.1	13,361	0.04%
2021/07/28	16	56.67	14	55.54	57.00	2	13,119	0.02%
2021/07/27	10	58.60	22	58.70	57.00	-12	12,912	-0.09%
2021/07/26	17	62.51	3	62.43	62.20	14	12,753	0.11%
2021/07/23	31	63.32	19	62.16	61.70	12	12,611	0.10%
2021/07/22	54	67.19	9	65.01	63.70	45	12,322	0.37%
2021/07/21	18	68.85	11	68.88	67.60	7	11,956	0.06%
2021/07/20	25	64.36	24	64.97	66.10	1	11,199	0.01%
2021/07/19	9	61.52	8	64.21	65.00	1	11,042	0.01%
2021/07/16	17	58.54	34	59.09	59.10	-17	11,205	-0.15%
2021/07/15	25	56.30	18	56.75	58.30	7	11,452	0.06%
2021/07/14	21	54.69	27	54.31	54.00	-6	11,383	-0.05%
2021/07/13	43	60.20	31	59.15	56.10	12	11,403	0.11%
2021/07/12	2	55.65	5	56.60	56.60	-3	11,169	-0.03%
2021/07/09	19	50.98	16	50.27	51.50	3	11,115	0.03%
2021/07/08	19	50.03	4	49.10	50.00	15	11,074	0.14%
2021/07/07	12.5	49.51	20	48.94	48.10	-7.5	11,193	-0.07%
2021/07/06	31.5	51.93	66	50.65	51.60	-34.5	11,205	-0.31%
2021/07/05	12	49.90	8.1	50.39	51.00	3.9	10,763	0.04%
2021/07/02	2	45.20	9	45.75	46.40	-7	10,397	-0.07%
2021/07/01	80	42.05	33	42.11	42.20	47	10,264	0.46%
2021/06/30	19	43.24	2.1	43.25	43.25	16.9	9,732	0.17%
2021/06/29	1	38.05	29	39.10	39.35	-28	9,466	-0.30%
2021/06/28	17	36.09	7	36.05	35.80	10	9,251	0.11%
2021/06/25	19	35.24	17	34.70	35.00	2	8,952	0.02%
2021/06/24	7	33.30	5	33.29	33.20	2	8,786	0.02%
2021/06/23	2	32.65	10	32.63	33.05	-8	8,719	-0.09%
2021/06/22	10	33.30	15	33.07	32.55	-5	8,622	-0.06%
2021/06/21	27	32.61	2	32.38	32.95	25	8,469	0.30%
2021/06/18	26	32.29	16	32.30	32.35	10	8,294	0.12%
2021/06/17	2	31.58	3.2	31.11	31.95	-1.2	8,101	-0.01%
2021/06/15	29.2	31.78	20	32.18	31.95	9.2	7,989	0.12%
2021/06/11	2	31.15	6	31.00	31.25	-4	7,642	-0.05%
2021/06/10	6	30.22	2	30.33	30.15	4	7,457	0.05%
2021/06/09	10	30.50	1	30.70	30.45	9	7,361	0.12%
2021/06/08	6	31.15	6	30.85	30.85	0	7,406	0.00%
2021/06/07	33	31.72	27	31.58	30.95	6	7,347	0.08%
2021/06/03	6	31.56	15	31.56	31.50	-9	7,051	-0.13%
2021/06/02	24	30.83	3	30.87	30.80	21	6,840	0.31%
2021/06/01	5	30.95	58	30.90	31.15	-53	6,722	-0.79%
2021/05/28	46	31.06	19.9	30.33	30.95	26.1	6,597	0.40%
2021/05/27	1	29.25	1	29.30	29.10	0	6,246	0.00%
2021/05/26	5	29.15	31	29.07	28.80	-26	6,262	-0.42%
2021/05/25	12	28.93	4	28.78	29.30	8	6,235	0.13%
2021/05/24	1	28.45	4	28.40	28.45	-3	6,185	-0.05%
2021/05/21	10	28.25	0	0.00	28.25	10	6,195	0.16%
2021/05/20	5	28.50	1	28.35	28.05	4	6,314	0.06%
2021/05/19	0	0.00	7	28.24	28.25	-7	6,299	-0.11%
2021/05/18	3	28.20	2	28.60	28.65	1	6,283	0.02%
2021/05/17	7	28.01	36	29.01	28.50	-29	6,265	-0.46%
2021/05/14	5	27.41	0	0.00	27.30	5	5,919	0.08%
2021/05/13	18	28.40	7	27.76	27.30	11	5,906	0.19%
2021/05/12	4	28.58	83	27.23	27.55	-79	5,793	-1.36%
2021/05/11	23	27.28	1	27.90	27.25	22	5,524	0.40%
2021/05/10	10	28.80	0	0.00	28.45	10	5,466	0.18%
2021/05/07	20	28.30	0	0.00	28.55	20	5,455	0.37%
2021/05/06	10	27.80	0	0.00	27.75	10	5,442	0.18%
2021/05/05	1	28.80	10	29.70	28.20	-9	5,463	-0.16%
2021/05/04	24	27.94	221	27.72	29.05	-197	5,416	-3.64%	大賣/鉅額交易
2021/05/03	10	30.05	6	30.04	29.20	4	5,287	0.08%
2021/04/29	1	29.70	8	29.45	29.45	-7	5,145	-0.14%
2021/04/28	8	30.21	0	0.00	30.20	8	5,105	0.16%
2021/04/26	6	30.19	1	30.20	30.15	5	4,993	0.10%
2021/04/23	4	30.53	0	0.00	30.25	4	4,950	0.08%
2021/04/22	13	31.21	12	31.81	30.40	1	4,915	0.02%
2021/04/21	8	31.18	14.1	31.68	32.60	-6.1	4,543	-0.13%
2021/04/20	8	30.01	6	30.02	30.00	2	4,172	0.05%
2021/04/19	12	29.96	19	30.05	29.90	-7	4,188	-0.17%
2021/04/16	18	28.84	7	29.21	29.20	11	4,100	0.27%
2021/04/15	6	28.83	6	28.66	28.85	0	4,082	0.00%
2021/04/14	5	28.60	0	0.00	28.15	5	4,043	0.12%
2021/04/13	11	29.63	18	29.48	28.60	-7	4,028	-0.17%
2021/04/12	27	29.15	24	29.38	29.60	3	3,872	0.08%
2021/04/09	16	28.57	4	28.28	28.25	12	3,724	0.32%
2021/04/08	6	27.78	270	27.74	27.70	-264	3,645	-7.24%	大賣/鉅額交易
2021/04/07	10	27.70	0	0.00	27.70	10	3,862	0.26%
2021/04/06	262	27.73	18	27.73	27.80	244	3,882	6.29%	大買/鉅額交易
2021/03/31	5	27.25	3	27.30	27.25	2	4,102	0.05%
2021/03/30	7	27.07	2	27.08	27.15	5	4,127	0.12%
2021/03/29	8	27.31	12	27.48	27.20	-4	4,132	-0.10%
2021/03/24	0	0.00	4	26.74	26.60	-4	4,003	-0.10%
2021/03/23	5	26.95	0	0.00	26.65	5	3,997	0.13%
2021/03/22	6	26.98	10	26.90	26.80	-4	3,989	-0.10%
2021/03/18	5	26.55	2	26.65	26.50	3	4,030	0.07%
2021/03/17	15	26.37	0	0.00	26.45	15	4,055	0.37%
2021/03/16	5	26.40	0	0.00	26.35	5	4,110	0.12%
2021/03/15	0	0.00	2.3	26.44	26.50	-2.3	4,141	-0.05%
2021/03/12	12.3	26.77	22	26.75	26.60	-9.8	4,197	-0.23%
2021/03/11	40	26.14	29	26.34	26.55	11	4,145	0.27%
2021/03/10	5	26.20	0	0.00	26.15	5	4,145	0.12%
2021/03/09	5	25.95	1	26.00	25.95	4	4,186	0.10%
2021/03/08	5	26.30	1	25.85	25.75	4	4,270	0.09%
2021/03/05	10	26.25	0	0.00	26.00	10	4,320	0.23%
2021/03/04	25	26.43	1	26.40	26.25	24	4,416	0.54%
2021/03/03	40	27.25	24	27.18	26.70	16	4,505	0.36%
2021/03/02	21	26.50	103	26.51	26.30	-82	4,612	-1.78%	大賣/
2021/02/25	5	27.35	5	27.35	27.00	0	5,412	0.00%
2021/02/24	6	27.03	0	0.00	27.10	6	5,440	0.11%
2021/02/23	12	27.14	21	27.10	27.00	-9	5,448	-0.17%
2021/02/22	16	27.13	10	27.50	27.35	6	5,688	0.11%
2021/02/19	10	26.45	0	0.00	26.65	10	6,017	0.17%
2021/02/18	15	25.73	0	0.00	26.25	15	6,113	0.25%
2021/02/17	15	25.62	11	25.60	25.90	4	6,107	0.07%
2021/02/05	5	24.65	0	0.00	24.80	5	6,058	0.08%
2021/02/04	13	25.17	3	25.03	25.05	10	6,091	0.16%
2021/02/03	15	24.43	4	24.30	24.75	11	6,167	0.18%
2021/02/02	0	25.00	2	24.18	24.15	-2	6,264	-0.03%
2021/02/01	0	0.00	5	23.62	23.80	-5	6,643	-0.08%
2021/01/29	2	24.88	0	0.00	24.00	2	6,964	0.03%
2021/01/28	10	24.70	0	0.00	24.90	10	7,073	0.14%
2021/01/27	20	25.18	2	25.20	25.25	18	7,075	0.25%
2021/01/26	20	24.63	0	0.00	24.75	20	7,073	0.28%
2021/01/25	20	24.38	6	24.62	24.75	14	7,075	0.20%
2021/01/22	1	23.95	7	24.10	24.35	-6	7,141	-0.08%
2021/01/21	1	23.60	0	0.00	23.65	1	7,154	0.01%
2021/01/20	14	24.01	75	23.95	23.90	-61	7,158	-0.85%
2021/01/19	20	25.21	0	0.00	25.05	20	7,121	0.28%
2021/01/18	5	24.70	5	25.00	25.00	0	7,119	0.00%
2021/01/15	35	25.98	125	25.77	25.30	-90	7,110	-1.27%	大賣/
2021/01/14	15	26.25	0	0.00	26.25	15	7,098	0.21%
2021/01/13	2	26.40	0.1	26.25	26.25	1.9	7,133	0.03%
2021/01/12	10.1	27.35	52	26.26	26.20	-41.9	7,321	-0.57%
2021/01/11	11	26.31	0	0.00	26.75	11	7,379	0.15%
2021/01/08	10	27.20	0	0.00	27.35	10	7,427	0.13%
2021/01/07	0	0.00	16	27.19	27.30	-16	7,439	-0.22%
2021/01/05	13	27.97	2	28.03	27.75	11	7,424	0.15%
2021/01/04	13	27.87	0	0.00	27.85	13	7,359	0.18%
2020/12/31	1	28.20	14	28.08	28.00	-13	7,285	-0.18%
2020/12/30	20	27.95	14	27.95	28.00	6	7,131	0.08%
2020/12/29	21	27.09	10	27.40	27.00	11	6,936	0.16%
2020/12/28	14	27.54	4	27.70	27.55	10	7,112	0.14%
2020/12/25	20	27.35	8	27.53	27.25	12	7,078	0.17%
2020/12/24	1	26.75	7	26.80	26.90	-6	6,897	-0.09%
2020/12/23	10	26.65	2	26.83	26.45	8	6,861	0.12%
2020/12/22	6	27.08	21	27.15	26.60	-15	6,861	-0.22%
2020/12/21	10	25.80	3	26.48	26.45	7	6,825	0.10%
2020/12/18	12	26.13	3	25.93	25.90	9	6,894	0.13%
2020/12/15	34	26.73	1	26.55	26.30	33	7,828	0.42%
2020/12/14	31	26.34	1	27.00	27.15	30	7,805	0.38%
2020/12/11	7	26.06	10	25.60	26.05	-3	7,901	-0.04%
2020/12/10	14	26.50	159	26.44	26.30	-145	7,857	-1.85%	大賣/鉅額交易
2020/12/09	12	26.96	0	0.00	26.85	12	7,885	0.15%
2020/12/08	17	27.69	6	27.27	27.15	11	7,860	0.14%
2020/12/07	21	26.90	0	0.00	26.75	21	7,793	0.27%
2020/12/04	5	27.15	10	27.10	27.00	-5	7,750	-0.06%
2020/12/03	11	27.57	2	27.30	27.10	9	7,708	0.12%
2020/12/02	7	27.59	0	0.00	27.25	7	7,672	0.09%
2020/12/01	2	27.70	0	0.00	27.75	2	7,574	0.03%
2020/11/30	6	28.19	0	0.00	28.00	6	7,525	0.08%
2020/11/27	12	27.89	5	27.61	28.10	7	7,457	0.09%
2020/11/26	36	28.44	29	28.28	28.15	7	7,499	0.09%
2020/11/25	19	27.99	54	28.24	28.35	-35	7,213	-0.49%
2020/11/24	4	26.68	20	26.73	26.35	-16	6,411	-0.25%
2020/11/23	16	26.36	13	26.24	26.05	3	6,315	0.05%
2020/11/20	0	0.00	2	26.35	26.20	-2	6,264	-0.03%
2020/11/19	34	26.96	1	26.55	26.60	33	6,208	0.53%
2020/11/18	21	26.24	38	26.63	26.95	-17	5,928	-0.29%
2020/11/17	20	25.72	16	25.58	25.85	4	5,496	0.07%
2020/11/13	1	25.10	0	0.00	25.10	1	5,377	0.02%
2020/11/12	1	24.80	0	0.00	24.90	1	5,365	0.02%
2020/11/11	9	25.57	0	0.00	25.15	9	5,328	0.17%
2020/11/10	22	25.48	11	25.28	25.60	11	5,230	0.21%
2020/11/09	33	25.84	23	25.90	25.95	10	5,122	0.20%
2020/11/06	14	25.16	46	25.19	25.40	-32	4,746	-0.67%
2020/11/05	10	24.55	11	24.70	24.90	-1	4,438	-0.02%
2020/11/04	5	24.05	0	0.00	23.90	5	4,351	0.11%
2020/11/03	2	23.98	5	24.50	24.10	-3	4,350	-0.07%
2020/10/30	11	24.16	9	24.07	23.60	2	4,311	0.05%
2020/10/29	12	23.15	41	23.51	24.00	-29	4,260	-0.68%
2020/10/28	6	23.79	15	23.55	23.45	-9	4,324	-0.21%
2020/10/27	16	23.98	0	0.00	23.80	16	4,311	0.37%
2020/10/26	10	24.08	10	24.29	23.95	0	4,348	0.00%
2020/10/23	5	24.35	19	24.13	24.20	-14	4,357	-0.32%
2020/10/22	21	24.44	7	24.06	23.95	14	4,367	0.32%
2020/10/21	6	24.74	0	0.00	24.65	6	4,339	0.14%
2020/10/20	60	25.36	12	25.57	25.15	48	4,338	1.11%
2020/10/19	14	24.92	8	25.11	25.45	6	4,152	0.14%
2020/10/16	15	24.67	37	24.62	24.55	-22	3,999	-0.55%
2020/10/15	23	23.97	0	0.00	23.85	23	3,872	0.59%
2020/10/14	34	24.27	18	24.63	24.50	16	3,855	0.41%
2020/10/12	5	23.55	0	0.00	23.35	5	3,883	0.13%
2020/10/07	5	24.15	0	0.00	23.95	5	3,967	0.13%
2020/10/06	32	24.50	4	24.54	24.35	28	4,023	0.70%
2020/10/05	46	24.19	21	24.36	24.60	25	4,152	0.60%
2020/09/30	0	0.00	3	23.32	24.00	-3	4,329	-0.07%
2020/09/29	0	0.00	10	22.27	22.25	-10	4,325	-0.23%
2020/09/28	3	22.63	1	22.45	22.45	2	4,611	0.04%
2020/09/24	22	22.52	0	0.00	22.40	22	5,015	0.44%
2020/09/22	17	24.89	14	25.30	24.65	3	5,105	0.06%
2020/09/21	23	26.02	39	26.13	25.80	-16	5,109	-0.31%
2020/09/18	21	24.53	18	24.42	25.20	3	4,658	0.06%
2020/09/17	4	23.35	0	0.00	23.40	4	4,376	0.09%
2020/09/16	4	23.20	25	23.38	23.30	-21	4,668	-0.45%
2020/09/14	18	22.91	0	0.00	22.75	18	4,552	0.40%
2020/09/10	7	22.45	0	0.00	22.35	7	4,507	0.16%
2020/09/08	0	0.00	4	22.50	22.45	-4	4,552	-0.09%
2020/09/03	3	22.70	0	0.00	22.50	3	4,624	0.06%
2020/09/02	3	23.03	0	0.00	22.85	3	4,659	0.06%
2020/09/01	2	23.43	2	23.45	23.45	0	4,628	0.00%
2020/08/31	2	22.73	0	0.00	22.55	2	4,469	0.04%
2020/08/26	3	21.70	0	0.00	21.60	3	4,480	0.07%
2020/08/21	0	0.00	9	21.34	21.80	-9	4,553	-0.20%
2020/08/20	10	20.76	15	20.50	20.60	-5	4,573	-0.11%
2020/08/19	0	0.00	3	22.25	21.70	-3	4,637	-0.06%
2020/08/14	0	0.00	11	21.41	21.80	-11	4,957	-0.22%
2020/08/13	11	21.03	0	0.00	21.05	11	5,053	0.22%
2020/08/11	2	21.50	0	0.00	21.45	2	5,638	0.04%
2020/08/04	5	23.20	21	23.39	23.20	-16	5,634	-0.28%
2020/08/03	17	22.42	2	23.80	23.80	15	5,592	0.27%
2020/07/30	3	22.82	8	22.42	22.70	-5	5,484	-0.09%
2020/07/29	0	0.00	2	21.60	21.90	-2	5,426	-0.04%
2020/07/28	0	0.00	11	21.41	21.35	-11	5,397	-0.20%
2020/07/27	10	21.38	0	0.00	21.30	10	5,358	0.19%
2020/07/24	6	21.52	2	21.60	21.60	4	5,333	0.07%
2020/07/23	1	22.80	0	0.00	22.60	1	5,280	0.02%
2020/07/21	14	23.10	0	0.00	22.75	14	5,227	0.27%
2020/07/17	1	23.80	2	22.80	22.85	-1	5,155	-0.02%
2020/07/16	3	24.05	5	24.24	24.05	-2	5,057	-0.04%
2020/07/15	12	24.17	37	24.14	23.90	-25	5,021	-0.50%
2020/07/14	7	25.14	16	25.01	24.35	-9	4,964	-0.18%
2020/07/13	7	25.53	1	25.80	25.15	6	4,879	0.12%
2020/07/10	81	25.74	83	26.12	25.50	-2	4,784	-0.04%
2020/07/09	61	28.92	16	29.52	27.45	45	4,574	0.98%
2020/07/08	12	27.54	7	27.71	28.15	5	4,146	0.12%
2020/07/07	35	26.24	27	25.95	25.60	8	4,013	0.20%
2020/07/06	82	26.86	17	26.96	27.00	65	3,717	1.75%
2020/07/03	0	0.00	12	24.55	24.55	-12	3,347	-0.36%
2020/07/02	33	22.03	57	22.11	22.35	-24	3,210	-0.75%
2020/07/01	13	21.00	2	21.00	20.90	11	2,985	0.37%
2020/06/30	11	21.63	2	21.65	21.40	9	2,943	0.31%
2020/06/29	10	21.10	1	21.60	21.70	9	2,828	0.32%
2020/06/24	2	21.20	1	21.30	20.95	1	2,766	0.04%
2020/06/23	92	21.75	138	21.97	22.25	-46	2,669	-1.72%	大賣/
2020/06/22	12	20.07	1	20.05	20.60	11	2,348	0.47%
2020/06/19	16	20.05	0	0.00	20.00	16	2,331	0.69%
2020/06/18	5	20.75	2	20.73	20.55	3	2,303	0.13%
2020/06/16	2	20.00	11	20.23	20.05	-9	2,224	-0.40%
2020/06/15	2	20.23	25	20.28	20.15	-23	2,224	-1.03%
2020/06/12	6	19.25	40	18.90	19.30	-34	2,188	-1.55%
2020/06/11	1	20.05	0	0.00	19.45	1	2,182	0.05%
2020/06/10	10	19.50	1	19.50	19.65	9	2,114	0.43%
2020/06/09	14	19.43	2	19.30	19.40	12	2,109	0.57%
2020/06/05	2	20.90	0	0.00	20.80	2	2,061	0.10%
2020/06/04	25	20.81	2	21.23	20.85	23	2,056	1.12%
2020/06/03	2	20.85	15	20.73	20.65	-13	2,025	-0.64%
2020/06/02	1	20.20	8	20.22	20.10	-7	1,986	-0.35%
2020/05/27	20	20.48	5	20.15	20.40	15	1,992	0.75%
2020/05/26	12	21.28	56	20.70	20.75	-44	1,943	-2.26%
2020/05/25	10	22.10	1	21.75	21.75	9	1,853	0.49%
2020/05/22	20	21.65	60	21.50	21.55	-40	1,764	-2.27%
2020/05/21	12	22.85	10	22.59	22.25	2	1,770	0.11%
2020/05/20	21	21.67	3	21.68	21.85	18	1,594	1.13%
2020/05/19	50	21.92	82	22.09	22.30	-32	1,523	-2.10%
2020/05/18	33	19.83	19	20.02	20.30	14	1,065	1.31%
2020/05/15	10	19.10	16	19.55	19.15	-6	913	-0.66%
2020/05/14	0	0.00	22	17.73	17.80	-22	779	-2.82%
2020/05/11	0	0.00	5	17.90	17.85	-5	790	-0.63%
2020/05/07	2	17.95	0	0.00	18.05	2	802	0.25%
2020/05/06	2	18.00	0	0.00	17.80	2	806	0.25%
2020/05/05	0	0.00	5	17.80	17.95	-5	809	-0.62%
2020/05/04	1	17.60	0	0.00	17.65	1	816	0.12%
2020/04/30	3	17.80	0	0.00	17.85	3	863	0.35%
2020/04/28	2	17.55	0	0.00	17.70	2	994	0.20%
2020/04/24	2	17.00	0	0.00	17.05	2	1,010	0.20%
2020/04/22	1	16.55	0	0.00	16.65	1	1,005	0.10%
2020/04/21	3	16.70	1	16.70	16.75	2	1,001	0.20%
2020/04/17	9	16.90	0	0.00	16.75	9	1,009	0.89%
2020/04/15	2	16.90	0	0.00	16.95	2	1,006	0.20%
2020/04/10	2	16.45	0	0.00	16.55	2	1,007	0.20%
2020/04/09	0	0.00	2	16.10	16.45	-2	1,006	-0.20%
2020/04/08	6	15.78	0	0.00	15.95	6	1,001	0.60%
2020/03/26	0	0.00	1	14.55	14.95	-1	978	-0.10%
2020/03/23	41	13.60	4	13.45	13.45	37	962	3.84%
2020/03/20	4	13.98	0	0.00	14.00	4	958	0.42%
2020/03/19	1	13.25	0	0.00	13.25	1	951	0.11%
2020/03/18	1	15.25	1	14.70	14.70	0	935	0.00%
2020/03/13	0	0.00	1	16.00	16.30	-1	912	-0.11%
2020/03/12	1	17.50	95	17.70	17.35	-94	891	-10.55%
2020/03/11	6	18.45	0	0.00	18.30	6	858	0.70%
2020/03/10	3	18.50	0	0.00	18.50	3	852	0.35%
2020/03/09	6	18.50	0	0.00	18.40	6	838	0.72%
2020/03/06	3	18.95	0	0.00	18.95	3	825	0.36%
2020/03/05	6	19.14	0	0.00	19.15	6	815	0.74%
2020/03/04	10	19.23	10	19.52	19.30	0	797	0.00%
2020/03/03	6	18.73	3	18.70	18.80	3	712	0.42%
2020/03/02	3	18.00	0	0.00	18.55	3	693	0.43%
2020/02/26	2	18.60	0	0.00	18.50	2	669	0.30%
2020/02/25	2	18.80	2	18.80	18.65	0	658	0.00%
2020/02/24	18	19.34	1	19.30	18.95	17	648	2.62%
2020/02/20	17	18.76	0	0.00	18.70	17	544	3.12%
2020/02/18	3	18.40	0	0.00	18.35	3	493	0.61%
2020/02/17	2	18.45	0	0.00	18.40	2	499	0.40%
2020/02/14	3	18.53	0	0.00	18.50	3	500	0.60%
2020/02/13	2	18.70	0	0.00	18.50	2	497	0.40%
2020/02/12	7	18.60	0	0.00	18.60	7	499	1.40%
2020/02/11	13	18.60	0	0.00	18.50	13	500	2.60%
2020/02/10	1	18.45	0	0.00	18.40	1	490	0.20%
2020/02/07	3	18.63	8	18.65	18.60	-5	487	-1.03%
2020/02/06	3	18.82	0	0.00	18.75	3	484	0.62%
2020/02/05	2	18.90	0	0.00	18.85	2	485	0.41%
2020/02/04	3	18.88	0	0.00	19.00	3	480	0.62%
2020/02/03	1	18.40	0	0.00	18.50	1	436	0.23%
2020/01/31	7	19.44	10	19.59	19.00	-3	419	-0.72%
2020/01/20	0	0.00	5	18.25	18.25	-5	299	-1.67%
2020/01/17	0	0.00	10	18.35	18.35	-10	303	-3.30%
2019/12/11	1	18.35	0	0.00	18.35	1	419	0.24%
2019/12/10	7	18.40	0	0.00	18.40	7	419	1.67%
2019/12/06	1	18.40	50	18.40	18.40	-49	416	-11.75%
2019/12/03	1	18.45	0	0.00	18.45	1	421	0.24%
2019/11/14	7	18.54	0	0.00	18.60	7	436	1.60%
2019/11/11	1	18.95	0	0.00	18.90	1	424	0.24%
2019/11/07	1	19.25	0	0.00	19.30	1	413	0.24%
2019/11/05	1	19.15	0	0.00	19.20	1	411	0.24%
2019/11/01	1	19.15	0	0.00	19.20	1	412	0.24%
2019/10/28	2	19.20	0	0.00	19.20	2	412	0.49%
2019/10/21	0	0.00	21	19.60	19.40	-21	403	-5.20%
2019/10/18	6	19.23	0	0.00	19.10	6	365	1.64%
2019/10/16	0	0.00	10	19.00	18.95	-10	357	-2.80%
2019/10/09	0	0.00	1	19.10	18.95	-1	340	-0.29%
2019/10/01	1	18.95	1	19.00	19.10	0	347	0.00%
2019/09/26	2	19.03	0	0.00	19.00	2	333	0.60%
2019/09/24	0	0.00	1	19.00	18.90	-1	329	-0.30%
2019/09/20	1	18.90	0	0.00	18.90	1	319	0.31%
2019/09/11	2	18.60	0	0.00	18.70	2	305	0.65%
2019/09/09	1	18.85	2	18.85	18.80	-1	301	-0.33%
2019/09/05	1	18.85	0	0.00	18.75	1	301	0.33%
2019/09/03	1	18.75	0	0.00	18.70	1	296	0.34%
2019/08/30	1	18.70	0	0.00	18.70	1	298	0.34%
2019/08/29	1	18.55	0	0.00	18.55	1	293	0.34%
2019/08/28	1	18.30	0	0.00	18.40	1	292	0.34%
2019/08/21	1	18.35	0	0.00	18.25	1	289	0.35%
2019/08/20	3	18.33	0	0.00	18.30	3	289	1.04%
2019/08/13	0	0.00	20	18.35	18.35	-20	296	-6.75%
2019/08/08	15	18.58	0	0.00	18.60	15	297	5.04%
2019/08/06	2	17.98	0	0.00	18.25	2	296	0.67%
2019/08/05	0	0.00	10	18.35	18.30	-10	293	-3.41%
2019/08/02	8	18.51	0	0.00	18.55	8	295	2.71%
2019/08/01	12	18.77	1	18.85	18.70	11	295	3.72%
2019/07/31	20	18.68	0	0.00	18.75	20	294	6.79%
2019/07/30	5	18.70	0	0.00	18.65	5	296	1.69%
2019/07/29	0	0.00	35	19.42	19.40	-35	293	-11.94%
2019/07/25	0	0.00	3	19.25	19.25	-3	257	-1.16%
2019/07/24	0	0.00	50	19.12	19.20	-50	256	-19.47%
2019/07/17	0	0.00	15	19.05	19.00	-15	263	-5.68%
2019/07/09	1	18.60	0	0.00	18.65	1	308	0.32%
2019/07/08	0	0.00	1	18.45	18.60	-1	311	-0.32%
2019/07/04	1	18.70	0	0.00	18.65	1	316	0.32%
2019/07/02	0	0.00	1	18.50	18.50	-1	324	-0.31%
2019/07/01	5	18.45	0	0.00	18.40	5	334	1.50%
2019/06/28	1	18.55	0	0.00	18.45	1	336	0.30%
2019/06/24	2	18.63	0	0.00	18.60	2	344	0.58%
2019/06/21	3	18.60	0	0.00	18.60	3	348	0.86%
2019/05/29	4	18.08	0	0.00	18.00	4	439	0.91%
2019/05/21	1	18.35	0	0.00	18.40	1	477	0.21%
2019/05/14	4	18.41	0	0.00	18.55	4	595	0.67%
2019/05/10	3	18.70	0	0.00	18.80	3	667	0.45%
2019/05/02	0	0.00	1	19.35	19.45	-1	648	-0.15%
2019/04/30	0	0.00	1	19.40	19.40	-1	648	-0.15%
2019/04/22	2	20.10	2	19.85	19.85	0	638	0.00%
2019/04/19	0	0.00	1	19.50	19.50	-1	610	-0.16%
2019/04/16	0	0.00	2	19.15	19.20	-2	583	-0.34%
2019/04/15	0	0.00	5	19.20	19.15	-5	578	-0.86%
2019/04/03	6	19.55	0	0.00	19.30	6	565	1.06%
2019/04/02	1	19.15	0	0.00	19.05	1	557	0.18%
2019/03/29	5	19.00	0	0.00	19.10	5	562	0.89%
2019/03/28	0	0.00	0	19.00	19.00	0	563	0.00%
2019/03/27	0	0.00	3	19.05	19.05	-3	566	-0.53%
2019/03/21	1	19.40	0	0.00	19.30	1	584	0.17%
2019/03/20	0	19.30	0	0.00	19.30	0	584	0.00%
2019/03/19	2	19.50	0	0.00	19.45	2	587	0.34%
2019/03/15	11	19.49	0	0.00	19.45	11	590	1.86%
2019/03/14	5	19.41	0	0.00	19.50	5	593	0.84%
2019/03/11	1	19.40	0	0.00	19.40	1	679	0.15%
2019/03/08	0	0.00	30	19.40	19.45	-30	690	-4.34%
2019/03/07	1	19.75	0	0.00	19.80	1	682	0.15%
2019/03/05	2	19.78	0	0.00	19.75	2	682	0.29%
2019/03/04	0	0.00	1	20.45	20.15	-1	670	-0.15%
2019/02/27	10	20.50	0	0.00	20.40	10	657	1.52%
2019/02/26	10	20.25	0	0.00	20.30	10	646	1.55%
2019/02/25	15	20.25	0	0.00	20.20	15	642	2.34%
2019/02/22	1	20.20	1	20.30	20.20	0	641	0.00%
2019/02/20	11	20.38	0	0.00	20.15	11	689	1.60%
2019/02/19	3	20.15	0	0.00	20.15	3	679	0.44%
2019/02/18	0	0.00	1	20.40	20.35	-1	671	-0.15%
2019/02/15	0	0.00	30	20.57	20.45	-30	660	-4.54%
2019/02/14	0	0.00	1	20.50	20.45	-1	618	-0.16%
2019/02/13	1	20.00	3	20.00	20.20	-2	579	-0.35%
2019/02/12	2	20.00	2	20.05	20.10	0	561	0.00%
2019/01/25	0	0.00	2	18.90	18.90	-2	500	-0.40%
2019/01/23	0	0.00	3	18.90	18.75	-3	540	-0.56%
2019/01/18	0	18.70	0	0.00	18.70	0	564	0.00%
2019/01/15	0	18.70	0	0.00	18.85	0	598	0.00%
2019/01/08	1	18.70	1	18.75	18.75	0	613	0.00%
2019/01/03	1	18.60	0	0.00	18.60	1	670	0.15%
2019/01/02	1	18.85	1	18.75	18.75	0	677	0.00%
2018/12/28	1	18.75	0	0.00	18.70	1	680	0.15%
2018/12/20	1	18.80	1	19.00	18.75	0	749	0.00%
2018/12/18	0	0.00	2	19.28	19.20	-2	789	-0.25%
2018/12/10	2	18.95	0	0.00	18.80	2	933	0.21%
2018/12/07	1	19.20	0	0.00	19.20	1	930	0.11%
2018/12/06	3	19.77	116	19.33	19.30	-113	926	-12.20%	大賣/鉅額交易
2018/12/05	1	19.90	4	19.85	19.90	-3	900	-0.33%
2018/12/04	20	19.68	0	0.00	19.60	20	895	2.23%
2018/12/03	10	19.30	0	0.00	19.40	10	903	1.11%
2018/11/29	1	18.95	0	0.00	18.90	1	938	0.11%
2018/11/27	6	19.18	0	0.00	19.05	6	942	0.64%
2018/11/22	2	19.00	0	0.00	18.85	2	1,041	0.19%
2018/11/21	0	0.00	1	19.00	19.15	-1	1,041	-0.10%
2018/11/20	21	19.42	3	19.28	19.15	18	1,037	1.74%
2018/11/19	3	18.98	0	0.00	19.10	3	993	0.30%
2018/11/16	5	18.70	0	0.00	18.60	5	984	0.51%
2018/11/15	1	18.40	0	0.00	18.55	1	986	0.10%
2018/11/13	1	18.20	0	0.00	18.25	1	993	0.10%
2018/11/08	5	18.70	0	0.00	18.45	5	1,014	0.49%
2018/11/07	5	18.30	0	0.00	18.65	5	1,020	0.49%
2018/11/06	3	18.32	0	0.00	18.30	3	1,069	0.28%
2018/11/02	5	18.80	1	18.80	18.70	4	1,102	0.36%
2018/11/01	2	18.98	1	18.95	18.60	1	1,115	0.09%
2018/10/31	5	18.10	0	0.00	18.95	5	1,100	0.45%
2018/10/25	5	18.25	6	18.22	17.90	-1	1,148	-0.09%
2018/10/24	5	18.40	0	0.00	18.35	5	1,132	0.44%
2018/10/23	5	18.35	2	18.50	18.55	3	1,140	0.26%
2018/10/22	5	18.25	0	0.00	18.40	5	1,138	0.44%
2018/10/19	5	17.90	0	0.00	17.90	5	1,146	0.44%
2018/10/18	0	0.00	2	18.15	18.20	-2	1,162	-0.17%
2018/10/17	10	18.40	0	0.00	18.20	10	1,172	0.85%
2018/10/16	10	18.28	0	0.00	18.15	10	1,181	0.85%
2018/10/08	10	19.48	0	0.00	19.40	10	1,399	0.71%
2018/10/05	0	0.00	126	19.46	19.45	-126	1,467	-8.59%	大賣/鉅額交易
2018/10/03	45	20.59	5	20.65	20.10	40	1,582	2.53%
2018/10/02	15	20.50	0	0.00	20.40	15	1,745	0.86%
2018/10/01	7	20.32	1	20.35	20.35	6	1,948	0.31%
2018/09/28	5	20.40	0	0.00	20.25	5	1,998	0.25%
2018/09/27	15	20.53	0	0.00	20.25	15	2,061	0.73%
2018/09/26	20	20.48	0	0.00	20.45	20	2,148	0.93%
2018/09/25	17	20.56	2	20.50	20.35	15	2,762	0.54%
2018/09/21	10	20.25	0	0.00	20.20	10	3,052	0.33%
2018/09/19	41	21.06	3	20.97	20.20	38	3,054	1.24%
2018/09/18	1	20.25	0	0.00	20.20	1	2,948	0.03%
2018/09/14	2	20.18	1	20.20	20.20	1	2,961	0.03%
2018/09/13	1	19.85	0	0.00	19.75	1	2,959	0.03%
2018/09/10	0	0.00	1	20.20	19.55	-1	3,112	-0.03%
2018/09/07	5	20.33	0	0.00	19.85	5	3,102	0.16%
2018/09/06	1	20.50	0	0.00	20.30	1	3,089	0.03%
2018/08/30	23	20.17	3	20.20	20.05	20	3,597	0.56%
2018/08/29	1	19.05	0	0.00	19.60	1	3,539	0.03%
2018/08/27	0	0.00	1	19.05	19.10	-1	3,585	-0.03%
2018/08/24	2	18.95	0	0.00	18.85	2	3,638	0.05%
2018/08/23	3	19.03	0	0.00	19.05	3	3,967	0.08%
2018/08/20	0	0.00	4	19.00	19.00	-4	4,093	-0.10%
2018/08/16	0	0.00	1	18.80	19.05	-1	4,138	-0.02%
2018/08/15	1	18.90	1	18.95	18.95	0	4,240	0.00%
2018/08/14	0	0.00	2	19.05	19.15	-2	4,300	-0.05%
2018/08/13	1	18.90	5	18.90	18.85	-4	4,302	-0.09%
2018/08/09	12	20.23	0	0.00	20.05	12	4,247	0.28%
2018/08/07	0	0.00	2	19.90	19.90	-2	4,219	-0.05%
2018/08/06	2	20.15	0	0.00	20.05	2	4,215	0.05%
2018/08/03	1	20.50	3	20.30	20.30	-2	4,209	-0.05%
2018/08/02	1	20.20	0	0.00	19.95	1	4,164	0.02%
2018/07/30	0	0.00	2	20.05	19.85	-2	4,140	-0.05%
2018/07/23	2	20.20	0	0.00	20.20	2	4,082	0.05%
2018/07/19	24	21.47	130	20.96	20.60	-106	4,032	-2.63%	大賣/鉅額交易
2018/07/18	0.7	21.25	0	0.00	21.35	0.7	3,902	0.02%
2018/07/17	0	0.00	10	20.80	20.75	-10	3,862	-0.26%
2018/07/16	2	21.25	0	0.00	21.00	2	3,837	0.05%
2018/07/12	21	21.79	0	0.00	21.60	21	3,740	0.56%
2018/07/11	11	21.60	0	0.00	21.65	11	3,675	0.30%
2018/07/10	113	21.84	7	21.67	21.40	106	3,610	2.94%	大買/鉅額交易
2018/07/09	2	22.03	6	21.63	21.80	-4	3,425	-0.12%
2018/07/06	0.2	20.85	0	0.00	20.85	0.2	3,218	0.01%
2018/07/05	10	21.25	180	20.59	20.00	-170	3,163	-5.37%	大賣/鉅額交易
2018/07/04	3.1	20.77	8	21.26	21.45	-4.9	3,095	-0.16%
2018/07/03	58	22.15	12	22.10	21.35	46	3,010	1.53%
2018/07/02	60	21.00	6	21.16	21.60	54	2,391	2.26%
2018/06/28	10	20.10	0	0.00	19.65	10	2,054	0.49%
2018/06/26	10	20.15	0	0.00	20.15	10	2,045	0.49%
2018/06/25	10	20.25	0	0.00	20.20	10	2,033	0.49%
2018/06/22	10	20.50	0	0.00	20.40	10	2,027	0.49%
2018/06/21	52	21.34	2	21.25	20.80	50	2,013	2.48%
2018/06/20	10	20.50	0	0.00	20.75	10	1,914	0.52%
2018/06/19	0	0.00	8	20.20	20.05	-8	1,887	-0.42%
2018/06/14	0	0.00	8	20.89	20.65	-8	1,857	-0.43%
2018/06/13	1	20.90	0	0.00	20.80	1	1,842	0.05%
2018/06/11	110	21.20	0	0.00	21.10	110	1,521	7.23%	大買/鉅額交易
2018/06/07	0	0.00	10	19.80	19.80	-10	1,334	-0.75%
2018/06/05	10	20.01	0	0.00	19.70	10	1,381	0.72%
2018/06/04	0	0.00	2	20.05	20.00	-2	1,355	-0.15%
2018/06/01	3	20.35	0	0.00	20.20	3	1,339	0.22%
2018/05/31	19	21.58	12	21.74	21.05	7	1,316	0.53%
2018/05/30	0	0.00	2	20.05	20.80	-2	1,000	-0.20%
2018/05/28	2	19.45	0	0.00	19.25	2	934	0.21%
2018/05/25	5	19.57	0	0.00	19.45	5	938	0.53%
2018/05/23	1	20.10	12	20.13	20.00	-11	1,032	-1.07%
2018/05/22	2	19.58	9	19.77	19.80	-7	961	-0.73%
2018/05/14	0	0.00	5	18.70	18.75	-5	958	-0.52%
2018/04/26	7	18.16	0	0.00	17.95	7	1,127	0.62%
2018/04/17	0	18.90	0	0.00	18.45	0	1,265	0.00%
2018/04/16	0	0.00	7	19.10	18.70	-7	1,281	-0.55%
2018/04/10	1	18.75	0	0.00	18.80	1	1,434	0.07%
2018/04/09	3	18.90	0	0.00	18.75	3	1,478	0.20%
2018/04/02	3	18.70	0	0.00	18.70	3	1,717	0.17%
2018/03/22	6	19.50	0	0.00	19.35	6	2,460	0.24%
2018/03/21	0	0.00	3	19.65	19.55	-3	2,487	-0.12%
2018/03/15	0	0.00	1	19.90	19.90	-1	3,072	-0.03%
2018/03/12	2	20.35	0	0.00	20.00	2	3,210	0.06%
2018/03/09	0	20.30	0.4	20.30	20.30	-0.4	3,181	-0.01%
2018/03/01	0	0.00	1	20.45	20.45	-1	3,076	-0.03%
2018/02/26	10	20.30	1	20.35	20.10	9	3,039	0.30%
2018/02/23	2	20.30	3	20.70	20.25	-1	3,026	-0.03%
2018/02/22	0	0.00	5	19.50	19.30	-5	2,920	-0.17%
2018/02/21	0	0.00	6	19.04	19.10	-6	2,887	-0.21%
2018/02/09	1	18.10	0	0.00	18.60	1	2,889	0.03%
2018/02/07	0	0.00	1	18.80	18.80	-1	2,925	-0.03%
2018/02/06	5	18.60	1	18.85	18.10	4	2,923	0.14%
2018/02/05	3	19.37	5	19.30	19.50	-2	2,912	-0.07%
2018/02/02	0	0.00	1	19.90	19.90	-1	2,920	-0.03%
2018/02/01	7	20.11	4	20.33	20.05	3	2,926	0.10%
2018/01/30	0	19.55	0	0.00	19.60	0	2,900	0.00%
2018/01/23	12	19.58	0	0.00	19.55	12	2,972	0.40%
2018/01/22	2	19.65	0	0.00	19.65	2	3,049	0.07%
2018/01/19	6	19.70	0	0.00	19.75	6	3,079	0.19%
2018/01/18	4	20.04	0	0.00	19.95	4	3,078	0.13%
2018/01/17	3	20.45	2	20.35	20.30	1	3,089	0.03%
2018/01/16	1	20.50	0	0.00	20.30	1	3,079	0.03%
2018/01/15	0	0.00	3	19.65	19.65	-3	3,073	-0.10%
2018/01/11	0	0.00	5	19.95	19.80	-5	3,154	-0.16%
2018/01/10	0	0.00	1	20.40	20.30	-1	3,147	-0.03%
2018/01/09	10	20.83	0	0.00	20.65	10	3,157	0.32%
2018/01/05	0	0.00	1	20.35	20.35	-1	3,128	-0.03%
2018/01/03	35	20.95	0	0.00	20.90	35	3,129	1.12%
2018/01/02	0	0.00	5	21.10	20.85	-5	3,128	-0.16%