聚和 (6509)-元大-雙和券商分點個股進出

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
39.70
漲跌
▲0.60
漲幅
+1.53%
成交量
1,658張
產業
上櫃化工類股
544人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聚和 (6509)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/05/13	1	39.75	1	39.70	39.70	0	771	0.00%
2024/05/07	1	38.50	0	0.00	38.50	1	741	0.13%
2024/05/02	0	0.00	4	38.70	38.70	-4	742	-0.54%
2024/04/29	0	0.00	2	37.80	37.80	-2	724	-0.28%
2024/04/25	0	0.00	0	37.85	37.35	0	795	0.00%
2024/04/24	1	37.00	0	0.00	37.20	1	795	0.13%
2024/04/19	1	36.50	0	0.00	36.70	1	804	0.12%
2024/04/18	1	37.60	0	0.00	37.60	1	794	0.13%
2024/04/17	0	37.60	0	0.00	37.45	0	800	0.00%
2024/04/12	11	38.30	0	0.00	38.20	11	792	1.39%
2024/04/08	1	38.45	0	0.00	38.55	1	778	0.13%
2024/03/26	0	0.00	0	38.90	38.50	0	796	0.00%
2024/03/22	0	0.00	3	38.80	38.75	-3	798	-0.38%
2024/03/20	5.1	38.25	0	0.00	38.30	5.1	866	0.59%
2024/03/11	1	38.55	0	0.00	38.65	1	871	0.11%
2024/03/08	0	38.80	0	0.00	38.35	0	873	0.00%
2024/03/07	0	0.00	14	39.23	39.20	-14	861	-1.63%
2024/03/04	0	0.00	1	39.95	39.90	-1	862	-0.12%
2024/03/01	0	0.00	1	40.40	39.95	-1	862	-0.12%
2024/02/27	2	40.85	2	40.98	40.80	0	902	0.00%
2024/02/26	1	40.75	20	40.68	40.75	-19	879	-2.16%
2024/02/23	1	39.20	0	0.00	39.20	1	837	0.12%
2024/02/22	6	39.93	1	39.80	39.75	5	830	0.60%
2024/02/21	1	40.30	2	40.45	40.25	-1	818	-0.12%
2024/02/20	0	0.00	0.2	39.90	39.95	-0.2	806	-0.02%
2024/02/19	0	0.00	1	40.00	39.85	-1	802	-0.13%
2024/02/16	7	39.64	15	39.33	39.60	-8	790	-1.01%
2024/02/15	1	37.50	3	37.60	37.55	-2	731	-0.27%
2024/02/05	6	37.63	0	0.00	37.55	6	727	0.83%
2024/02/02	2	38.08	4	37.90	37.65	-2	718	-0.28%
2024/02/01	6	38.10	0	0.00	38.10	6	713	0.84%
2024/01/30	2.2	38.69	3	38.43	38.50	-0.8	739	-0.11%
2024/01/29	0	0.00	2	38.55	38.60	-2	734	-0.27%
2024/01/26	2	38.50	0	0.00	38.45	2	732	0.27%
2024/01/25	1	38.80	0	0.00	38.65	1	729	0.14%
2024/01/24	7.1	39.11	0	0.00	39.05	7.1	722	0.98%
2024/01/23	6	38.84	1	38.75	38.75	5	697	0.72%
2024/01/22	2	38.55	1.2	38.35	38.45	0.8	671	0.13%
2024/01/19	4	37.45	0	0.00	37.55	4	616	0.65%
2024/01/18	0.2	36.75	0	0.00	36.70	0.2	594	0.03%
2024/01/17	1	37.00	0	0.00	36.85	1	594	0.17%
2024/01/15	10	37.98	10	38.00	38.00	0	585	0.00%
2024/01/12	0	38.00	0	0.00	37.90	0	579	0.00%
2024/01/09	1	37.80	0	0.00	38.00	1	563	0.18%
2024/01/05	0	0.00	2	38.35	38.50	-2	557	-0.36%
2023/12/29	0	39.00	0	0.00	39.10	0	554	0.00%
2023/12/21	1	39.00	4	38.95	38.80	-3	534	-0.56%
2023/12/18	0	0.00	1	40.25	39.80	-1	523	-0.19%
2023/12/15	1	40.15	1	40.40	40.05	0	512	0.00%
2023/12/12	0	0.00	2.3	38.14	38.15	-2.3	449	-0.50%
2023/12/11	1	37.90	0	0.00	38.05	1	477	0.21%
2023/11/30	0	0.00	6	39.80	39.70	-6	472	-1.27%
2023/11/29	0	0.00	1	38.90	39.00	-1	453	-0.22%
2023/11/28	1	38.95	0	0.00	39.20	1	452	0.22%
2023/11/27	11	39.65	3	39.50	39.40	8	443	1.80%
2023/11/15	0	0.00	0.1	37.75	38.00	-0.1	345	-0.03%
2023/11/14	0.1	36.60	0	0.00	37.30	0.1	332	0.03%
2023/11/09	0	0.00	1	37.15	37.15	-1	333	-0.30%
2023/11/07	2	37.80	1.3	37.79	37.95	0.8	345	0.22%
2023/11/02	0.2	36.30	0	0.00	35.85	0.2	352	0.04%
2023/10/27	0	0.00	10	36.15	36.10	-10	381	-2.62%
2023/10/23	0.1	36.20	0	0.00	36.00	0.1	405	0.01%
2023/10/19	0.1	37.00	0	0.00	36.50	0.1	422	0.01%
2023/10/16	0	0.00	2	37.43	37.45	-2	436	-0.46%
2023/10/11	1	36.90	0	0.00	36.95	1	456	0.22%
2023/10/02	0	0.00	0.4	37.55	37.55	-0.4	512	-0.07%
2023/09/28	1	37.55	0	0.00	37.50	1	518	0.19%
2023/09/20	5	38.60	0	0.00	38.55	5	553	0.90%
2023/09/18	3	38.80	0	0.00	38.80	3	564	0.53%
2023/09/14	0	40.10	3	40.80	40.00	-3	582	-0.51%
2023/09/13	1	39.25	8	39.21	39.40	-7	564	-1.24%
2023/09/07	16	38.11	2	38.15	38.15	14	586	2.39%
2023/09/05	1	38.15	0	0.00	38.30	1	602	0.17%
2023/08/31	0	0.00	0.3	37.70	37.75	-0.3	640	-0.05%
2023/08/30	0	0.00	1	37.45	37.70	-1	654	-0.15%
2023/08/23	1	36.50	0	0.00	36.60	1	713	0.14%
2023/08/18	0.3	37.35	10	36.64	36.70	-9.7	763	-1.27%
2023/08/11	1	37.95	1	38.60	38.40	0	920	0.00%
2023/08/10	5.1	38.29	0	0.00	37.90	5.1	910	0.56%
2023/08/08	0	0.00	5	40.00	39.80	-5	889	-0.56%
2023/08/07	0	0.00	0.4	40.40	40.35	-0.4	891	-0.05%
2023/08/04	1	40.30	1	40.70	40.60	0	889	0.00%
2023/08/02	5	41.00	1	40.50	40.45	4	897	0.45%
2023/07/27	0	0.00	5	40.90	41.25	-5	898	-0.56%
2023/07/26	0	0.00	2	40.90	40.05	-2	896	-0.22%
2023/07/25	1	39.95	3	40.52	40.70	-2	902	-0.22%
2023/07/24	1	40.35	2	40.30	39.90	-1	904	-0.11%
2023/07/18	1.1	40.85	5	40.77	40.85	-3.9	947	-0.41%
2023/07/13	5	41.30	11	41.05	41.30	-6	1,091	-0.55%
2023/07/12	1	41.70	0	0.00	40.95	1	1,103	0.09%
2023/07/11	10.1	42.50	1	42.20	42.20	9.1	1,210	0.75%
2023/07/10	0.1	43.00	1	42.90	42.95	-0.9	1,223	-0.08%
2023/07/07	0.1	43.15	0	0.00	42.95	0.1	1,227	0.01%
2023/07/06	0	0.00	1	43.90	43.55	-1	1,232	-0.08%
2023/07/04	5	43.60	0	0.00	43.70	5	1,235	0.40%
2023/06/27	1	43.30	0	0.00	43.00	1	1,246	0.08%
2023/06/26	2	43.20	0	0.00	43.30	2	1,251	0.16%
2023/06/21	0.1	43.55	0	0.00	43.75	0.1	1,267	0.00%
2023/06/20	0	0.00	1	43.75	43.75	-1	1,280	-0.08%
2023/06/16	1.1	44.93	2	44.90	44.80	-0.9	1,324	-0.07%
2023/06/15	3	45.20	0	0.00	45.25	3	1,321	0.23%
2023/06/14	0	0.00	3	45.67	45.75	-3	1,339	-0.22%
2023/06/09	0	0.00	1	45.75	45.70	-1	1,358	-0.07%
2023/06/08	0	0.00	2	46.00	45.30	-2	1,400	-0.14%
2023/06/07	0	0.00	4	45.76	45.85	-4	1,457	-0.27%
2023/06/05	1	46.00	3	45.95	45.90	-2	1,619	-0.12%
2023/06/02	1	45.60	0	0.00	45.40	1	1,663	0.06%
2023/06/01	1	45.75	0	0.00	45.55	1	1,693	0.06%
2023/05/31	0	44.90	2	45.00	44.95	-2	1,684	-0.12%
2023/05/30	0	0.00	1	44.45	44.40	-1	1,698	-0.06%
2023/05/26	3	44.38	1	44.15	44.15	2	1,751	0.11%
2023/05/24	2	45.43	1	45.15	45.15	1	1,826	0.05%
2023/05/23	0	0.00	6	44.68	45.05	-6	1,887	-0.32%
2023/05/22	0	0.00	3	44.30	44.30	-3	1,887	-0.16%
2023/05/19	7	46.20	17	45.94	44.65	-10	1,896	-0.53%
2023/05/18	0	0.00	7	43.08	43.60	-7	1,806	-0.39%
2023/05/17	0	0.00	6	42.90	42.65	-6	1,829	-0.33%
2023/05/15	2	42.15	2	42.30	42.20	0	1,939	0.00%
2023/05/11	4	42.10	0	0.00	42.05	4	2,179	0.18%
2023/05/10	0	0.00	1	43.20	43.10	-1	2,353	-0.04%
2023/05/09	4	43.60	1	43.20	43.20	3	2,439	0.12%
2023/05/08	2	44.30	0	0.00	44.15	2	2,434	0.08%
2023/05/05	2	44.50	4	45.20	44.50	-2	2,441	-0.08%
2023/05/03	4	44.20	0	0.00	44.10	4	2,445	0.16%
2023/05/02	0	0.00	10	44.96	44.75	-10	2,448	-0.41%
2023/04/28	5	44.80	0	0.00	44.60	5	2,464	0.20%
2023/04/27	5	44.20	2	44.45	44.10	3	2,457	0.12%
2023/04/25	1	44.00	1	42.80	42.90	0	2,442	0.00%
2023/04/24	1	44.85	1.5	44.53	44.50	-0.5	2,424	-0.02%
2023/04/21	9	44.92	0	0.00	44.30	9	2,425	0.37%
2023/04/20	2	46.25	2	45.85	45.85	0	2,403	0.00%
2023/04/19	10	47.71	5	48.04	47.25	5	2,376	0.21%
2023/04/18	0	0.00	6	48.25	47.40	-6	2,344	-0.26%
2023/04/17	4	46.90	0	0.00	46.80	4	2,256	0.18%
2023/04/14	4	47.35	4	48.23	47.30	0	2,239	0.00%
2023/04/13	0	0.00	18	46.46	46.30	-18	2,119	-0.85%
2023/04/12	1	45.70	0	0.00	46.00	1	2,109	0.05%
2023/04/11	1	46.10	1	45.70	45.70	0	2,123	0.00%
2023/04/10	3	46.15	2	46.15	46.00	1	2,142	0.05%
2023/04/07	0	0.00	2	45.35	45.45	-2	2,184	-0.09%
2023/04/06	0	45.20	0	0.00	45.30	0	2,349	0.00%
2023/03/31	1	45.10	3	45.48	45.20	-2	2,384	-0.08%
2023/03/30	12	45.19	2	45.23	45.10	10	2,379	0.42%
2023/03/29	0	0.00	1	45.30	45.15	-1	2,374	-0.04%
2023/03/28	5	45.96	0	0.00	45.50	5	2,403	0.21%
2023/03/27	4	46.40	1	46.30	46.30	3	2,392	0.13%
2023/03/24	2	46.95	2	47.20	46.75	0	2,393	0.00%
2023/03/23	2	46.30	3	46.68	46.70	-1	2,377	-0.04%
2023/03/22	2	46.75	9	46.28	46.80	-7	2,357	-0.30%
2023/03/21	0	0.00	2	45.80	45.50	-2	2,308	-0.09%
2023/03/20	0	0.00	1	45.15	45.25	-1	2,308	-0.04%
2023/03/17	2	45.58	3	45.47	45.25	-1	2,323	-0.04%
2023/03/16	5.1	44.51	1	44.40	44.40	4.1	2,306	0.18%
2023/03/15	1	45.35	2	45.65	45.00	-1	2,327	-0.04%
2023/03/14	1	45.00	4	45.40	44.95	-3	2,342	-0.13%
2023/03/13	8	44.92	3	44.85	45.15	5	2,345	0.21%
2023/03/10	1	46.60	11	46.76	46.05	-10	2,321	-0.43%
2023/03/09	8	47.94	3	47.53	47.60	5	2,289	0.22%
2023/03/08	3	48.24	10	47.50	48.45	-7	2,245	-0.31%
2023/03/07	1	47.60	4	47.13	47.55	-3	2,266	-0.13%
2023/03/06	6	46.83	0	0.00	47.30	6	2,223	0.27%
2023/03/02	12	46.26	1	46.20	46.50	11	2,204	0.50%
2023/03/01	2	45.70	2	46.00	45.80	0	2,201	0.00%
2023/02/24	3	47.00	1	46.45	46.45	2	2,183	0.09%
2023/02/23	0	0.00	7	46.99	47.00	-7	2,139	-0.33%
2023/02/21	3	47.07	8	46.92	47.50	-5	2,068	-0.24%
2023/02/20	2	46.40	0	0.00	46.30	2	1,993	0.10%
2023/02/17	5	45.94	2	45.95	45.90	3	1,994	0.15%
2023/02/16	4	46.19	2	46.20	46.15	2	2,020	0.10%
2023/02/15	4	46.35	3	46.07	45.75	1	2,007	0.05%
2023/02/13	3	46.40	2	46.53	46.70	1	1,950	0.05%
2023/02/10	10	46.85	15	46.82	47.00	-5	1,901	-0.26%
2023/02/09	0	0.00	3	45.53	45.35	-3	1,726	-0.17%
2023/02/08	14	45.60	20	45.28	46.25	-6	1,672	-0.36%
2023/02/07	7	43.83	4	43.46	44.35	3	1,495	0.20%
2023/02/06	1	42.30	0	0.00	42.00	1	1,436	0.07%
2023/02/03	3	42.42	1	42.40	42.05	2	1,437	0.14%
2023/02/01	0	0.00	2	42.15	42.25	-2	1,419	-0.14%
2023/01/31	1	41.60	0	0.00	42.00	1	1,415	0.07%
2023/01/30	5	41.39	10	41.49	41.60	-5	1,416	-0.35%
2023/01/17	1	40.85	1	40.45	40.40	0	1,403	0.00%
2023/01/16	0	0.00	2	40.43	40.40	-2	1,406	-0.14%
2023/01/13	0	0.00	2	40.68	40.40	-2	1,409	-0.14%
2023/01/12	1	40.85	3	40.75	40.75	-2	1,414	-0.14%
2023/01/11	3	41.20	3	40.92	40.90	0	1,415	0.00%
2023/01/06	2	40.90	1.1	40.90	40.70	0.9	1,441	0.06%
2023/01/05	0	0.00	1	40.80	40.75	-1	1,463	-0.07%
2023/01/04	2	41.30	0	0.00	40.85	2	1,477	0.14%
2023/01/03	0	0.00	1	41.30	41.30	-1	1,489	-0.07%
2022/12/30	2	41.10	1.4	41.47	40.90	0.6	1,483	0.04%
2022/12/29	1.5	41.80	0	0.00	41.75	1.5	1,466	0.10%
2022/12/28	1	41.80	1	41.90	41.90	0	1,458	0.00%
2022/12/27	4	42.73	0	0.00	42.60	4	1,441	0.28%
2022/12/26	6	43.78	12.2	44.07	43.55	-6.2	1,399	-0.44%
2022/12/23	0	0.00	7	40.70	41.15	-7	1,257	-0.56%
2022/12/21	0	0.00	1	39.00	39.00	-1	1,250	-0.08%
2022/12/20	10	39.08	0	0.00	38.60	10	1,265	0.79%
2022/12/16	1	40.50	0	0.00	40.15	1	1,285	0.08%
2022/12/13	5	41.20	7	41.20	41.10	-2	1,283	-0.16%
2022/12/12	0	0.00	5	41.59	41.55	-5	1,280	-0.39%
2022/12/09	5	42.59	0	0.00	41.85	5	1,272	0.39%
2022/12/07	1	43.55	5	43.20	42.80	-4	1,265	-0.32%
2022/12/06	3	43.50	3	43.20	43.05	0	1,228	0.00%
2022/12/05	2	43.45	1.1	43.25	43.10	0.9	1,206	0.07%
2022/12/02	3	43.05	1	42.80	43.20	2	1,193	0.17%
2022/12/01	4	42.60	2	42.88	42.80	2	1,177	0.17%
2022/11/30	7	42.15	6	42.23	42.45	1	1,155	0.09%
2022/11/29	11	41.80	5	42.37	42.20	6	1,135	0.53%
2022/11/28	1	40.25	3	40.35	40.05	-2	1,020	-0.20%
2022/11/25	3	39.15	2	39.53	39.15	1	1,022	0.10%
2022/11/24	4	39.75	1	39.75	39.70	3	1,049	0.29%
2022/11/23	1	39.20	3	39.43	39.55	-2	1,025	-0.19%
2022/11/21	0	0.00	9	38.98	38.95	-9	1,071	-0.84%
2022/11/17	9	39.44	2	39.25	39.40	7	1,113	0.63%
2022/11/16	0	0.00	6	38.84	38.90	-6	1,134	-0.53%
2022/11/15	1	38.90	2	38.98	39.15	-1	1,231	-0.08%
2022/11/14	2	38.63	2	38.40	38.80	0	1,233	0.00%
2022/11/11	1	38.00	0	0.00	36.95	1	1,200	0.08%
2022/11/09	5	37.76	0	0.00	37.35	5	1,214	0.41%
2022/11/07	0	0.00	2	36.58	36.60	-2	1,288	-0.16%
2022/11/04	1	36.45	3	36.47	36.50	-2	1,309	-0.15%
2022/11/03	1	35.70	0	0.00	36.00	1	1,358	0.07%
2022/11/02	5	36.53	4	36.10	36.00	1	1,356	0.07%
2022/10/17	0	0.00	0	34.70	35.40	0	1,354	0.00%
2022/10/14	2	35.75	0	0.00	35.75	2	1,350	0.15%
2022/10/13	0	0.00	4	36.05	35.20	-4	1,350	-0.30%
2022/10/11	0	0.00	6	38.20	38.80	-6	1,330	-0.45%
2022/10/05	5	39.63	0	0.00	39.05	5	1,334	0.37%
2022/10/04	1	39.35	1	39.35	39.35	0	1,333	0.00%
2022/09/30	1	36.65	1	37.50	38.20	0	1,336	0.00%
2022/09/29	0	0.00	1	37.80	37.10	-1	1,334	-0.07%
2022/09/28	1	37.20	0	0.00	36.90	1	1,340	0.07%
2022/09/26	3	39.13	1	41.05	38.85	2	1,342	0.15%
2022/09/23	0	0.00	1	42.40	42.40	-1	1,350	-0.07%
2022/09/22	3	41.50	2	42.40	42.30	1	1,352	0.07%
2022/09/19	0	0.00	1	41.15	40.70	-1	1,371	-0.07%
2022/09/16	0	0.00	3	42.10	41.80	-3	1,381	-0.22%
2022/09/15	1	43.20	0	0.00	42.45	1	1,410	0.07%
2022/09/14	2	41.55	2	41.40	42.30	0	1,432	0.00%
2022/09/13	0	0.00	1	42.20	42.10	-1	1,441	-0.07%
2022/09/12	2	41.53	0	0.00	41.65	2	1,479	0.14%
2022/09/06	1	40.00	1	39.95	40.00	0	1,542	0.00%
2022/09/05	2	41.13	7	40.94	40.90	-5	1,574	-0.32%
2022/09/02	2	42.48	2	42.30	42.05	0	1,624	0.00%
2022/09/01	2	42.50	0	0.00	42.60	2	1,707	0.12%
2022/08/31	1	43.65	0	0.00	43.65	1	1,758	0.06%
2022/08/30	6	42.73	1	42.00	43.10	5	1,913	0.26%
2022/08/29	1.1	42.10	2	42.30	42.05	-0.9	1,909	-0.05%
2022/08/26	18	44.28	14	43.46	43.35	4	1,904	0.21%
2022/08/25	0	0.00	17.4	43.97	44.55	-17.4	1,863	-0.94%
2022/08/24	2	43.58	1.6	43.48	43.10	0.4	1,834	0.02%
2022/08/23	9	43.86	2	44.35	43.50	7	1,827	0.38%
2022/08/22	8	44.88	5	44.88	43.90	3	1,816	0.17%
2022/08/19	11	44.72	1	44.20	44.10	10	1,715	0.58%
2022/08/18	1	43.25	1	43.60	43.85	0	1,700	0.00%
2022/08/17	2	43.60	0	0.00	43.75	2	1,693	0.12%
2022/08/15	7	43.91	0	0.00	43.95	7	1,677	0.42%
2022/08/12	2	43.28	2	43.58	43.80	0	1,640	0.00%
2022/08/11	1	42.05	0	0.00	41.70	1	1,592	0.06%
2022/08/10	2	41.98	1	41.80	41.80	1	1,588	0.06%
2022/08/03	0	0.00	1	39.15	39.20	-1	1,634	-0.06%
2022/07/25	1	40.95	5	41.05	40.85	-4	1,769	-0.23%
2022/07/22	5	41.90	0	0.00	41.80	5	1,777	0.28%
2022/07/20	0	0.00	2	41.65	41.10	-2	1,815	-0.11%
2022/07/19	1	41.00	1	40.50	40.85	0	1,833	0.00%
2022/07/14	1	39.35	1	39.10	39.30	0	1,857	0.00%
2022/07/13	1	38.20	0	0.00	38.30	1	1,862	0.05%
2022/07/11	2	39.18	2	38.90	38.90	0	1,901	0.00%
2022/07/08	1	39.10	0	0.00	39.10	1	1,922	0.05%
2022/07/01	3	37.85	0	0.00	36.25	3	1,964	0.15%
2022/06/30	1	39.65	0	0.00	39.65	1	1,927	0.05%
2022/06/29	0	0.00	1	41.60	41.95	-1	1,921	-0.05%
2022/06/23	2	40.28	2	40.25	40.15	0	1,979	0.00%
2022/06/21	1	42.45	7	43.13	43.30	-6	2,073	-0.29%
2022/06/20	1	43.00	19	43.79	42.10	-18	2,089	-0.86%
2022/06/17	1	46.20	8	45.82	45.75	-7	2,066	-0.34%
2022/06/16	0	0.00	2	48.75	46.10	-2	2,073	-0.10%
2022/06/15	3	48.75	0	0.00	48.05	3	2,111	0.14%
2022/06/14	3	48.72	4	49.93	48.80	-1	2,129	-0.05%
2022/06/13	5	50.52	1	49.55	49.50	4	2,105	0.19%
2022/06/10	2	50.15	14	50.25	50.40	-12	2,077	-0.58%
2022/06/09	4	48.49	4	48.98	49.50	0	1,999	0.00%
2022/06/08	12	48.95	4	50.08	48.25	8	1,955	0.41%
2022/06/01	0	0.00	2	48.10	47.95	-2	1,940	-0.10%
2022/05/30	1	48.10	2	48.15	48.35	-1	1,961	-0.05%
2022/05/20	1	47.30	0	0.00	47.10	1	2,119	0.05%
2022/05/19	3	46.27	2.1	46.92	46.85	0.9	2,134	0.04%
2022/05/18	1	48.35	3	48.08	47.75	-2	2,136	-0.09%
2022/05/17	0	0.00	2	47.00	47.30	-2	2,204	-0.09%
2022/05/16	0	0.00	2	46.55	45.85	-2	2,228	-0.09%
2022/05/12	0	0.00	2	45.13	44.20	-2	2,403	-0.08%
2022/05/11	2	44.63	1	45.20	44.50	1	2,399	0.04%
2022/05/09	2	48.20	1	48.05	46.75	1	2,423	0.04%
2022/05/06	1	48.80	1	48.30	49.10	0	2,426	0.00%
2022/05/05	1	50.70	3	49.73	50.50	-2	2,415	-0.08%
2022/05/03	1	49.10	1	48.10	48.00	0	2,423	0.00%
2022/04/28	1	49.00	0	0.00	48.00	1	2,513	0.04%
2022/04/26	2	50.60	2	51.40	50.20	0	2,563	0.00%
2022/04/25	3	53.37	7	53.14	51.90	-4	2,560	-0.16%
2022/04/22	1	55.70	0	0.00	55.20	1	2,560	0.04%
2022/04/21	1	55.90	3	56.13	55.90	-2	2,592	-0.08%
2022/04/20	8	56.01	4	56.25	55.90	4	2,690	0.15%
2022/04/19	2	55.00	1	55.20	54.90	1	2,768	0.04%
2022/04/18	5	55.50	2	55.50	54.80	3	2,801	0.11%
2022/04/15	1	56.70	0	0.00	56.70	1	2,812	0.04%
2022/04/14	0	58.00	0	0.00	58.10	0	2,858	0.00%
2022/04/13	5	57.34	25	57.06	57.30	-20	2,890	-0.69%
2022/04/12	14	56.44	27	57.09	56.80	-13	2,939	-0.44%
2022/04/11	29	57.73	28	57.83	57.80	1	3,104	0.03%
2022/04/08	21	56.80	2.1	56.45	56.80	18.9	3,087	0.61%
2022/04/07	1	56.00	5	57.12	56.00	-4	3,111	-0.13%
2022/04/01	0	0.00	6	57.33	58.00	-6	3,180	-0.19%
2022/03/31	3	58.27	5	58.26	58.00	-2	3,261	-0.06%
2022/03/30	1	59.30	3	59.13	58.90	-2	3,359	-0.06%
2022/03/29	1	59.50	2	59.95	58.60	-1	3,759	-0.03%
2022/03/28	2	58.20	0	0.00	58.50	2	4,160	0.05%
2022/03/25	8	58.88	2	58.30	58.60	6	4,487	0.13%
2022/03/24	15	59.22	13	58.95	59.30	2	4,543	0.04%
2022/03/23	2	57.90	0	0.00	57.60	2	4,483	0.04%
2022/03/22	0	0.00	3	57.80	57.90	-3	4,500	-0.07%
2022/03/21	3	57.63	1	57.70	57.60	2	4,514	0.04%
2022/03/18	6	57.22	8	56.78	57.40	-2	4,571	-0.04%
2022/03/17	2	55.40	0	0.00	56.30	2	4,669	0.04%
2022/03/16	0	0.00	2	54.40	53.90	-2	4,691	-0.04%
2022/03/15	4	55.40	1	54.80	54.60	3	4,919	0.06%
2022/03/14	0	0.00	13	56.76	56.80	-13	4,990	-0.26%
2022/03/11	3	57.27	1	57.40	57.30	2	5,033	0.04%
2022/03/10	0	59.30	13	58.16	58.10	-13	5,066	-0.26%
2022/03/09	2	56.40	0	0.00	56.80	2	5,084	0.04%
2022/03/08	0.5	57.00	1	56.50	55.70	-0.5	5,150	-0.01%
2022/03/07	3.5	58.09	3	58.00	58.10	0.5	5,229	0.01%
2022/03/04	1.1	60.70	0	0.00	60.30	1.1	5,321	0.02%
2022/03/03	1.4	61.00	1	61.00	60.70	0.4	5,461	0.01%
2022/03/02	2	61.00	3	61.07	61.30	-1	5,584	-0.02%
2022/03/01	1	60.80	2	62.60	61.10	-1	5,679	-0.02%
2022/02/25	5	59.80	1	59.50	59.90	4	5,799	0.07%
2022/02/24	0.5	59.90	3	60.03	59.40	-2.5	6,225	-0.04%
2022/02/23	0	0.00	1	62.20	62.10	-1	6,406	-0.02%
2022/02/22	9	60.69	9	60.79	60.70	0	6,985	0.00%
2022/02/21	1	62.80	6	62.95	62.70	-5	8,447	-0.06%
2022/02/18	3	62.47	5	62.60	63.20	-2	8,785	-0.02%
2022/02/17	12	63.83	0	0.00	62.80	12	8,993	0.13%
2022/02/16	30	63.52	31	62.81	62.80	-1	9,192	-0.01%
2022/02/15	13	63.95	11	63.76	63.00	2	9,320	0.02%
2022/02/14	9	63.61	17	63.42	62.80	-8	9,634	-0.08%
2022/02/10	0	0.00	3	62.43	62.00	-3	10,077	-0.03%
2022/02/09	8	62.73	5	62.68	63.00	3	10,327	0.03%
2022/02/08	0	0.00	8	61.73	61.80	-8	10,687	-0.07%
2022/02/07	1	59.10	0	0.00	60.30	1	11,138	0.01%
2022/01/26	2	59.25	8	58.80	58.80	-6	11,869	-0.05%
2022/01/25	2	60.00	2	59.20	58.80	0	12,763	0.00%
2022/01/24	4	58.65	5	59.44	59.80	-1	14,046	-0.01%
2022/01/21	1	61.90	2	62.10	60.50	-1	15,626	-0.01%
2022/01/20	3.1	60.88	3	61.20	61.30	0.1	16,147	0.00%
2022/01/19	5.1	61.64	5	62.38	61.70	0.1	17,364	0.00%
2022/01/18	3	61.10	1	61.00	60.80	2	19,165	0.01%
2022/01/17	3	61.43	1	61.50	61.90	2	20,166	0.01%
2022/01/14	2	60.35	0	0.00	60.30	2	20,549	0.01%
2022/01/13	5.1	60.72	1	61.40	61.00	4.1	20,817	0.02%
2022/01/12	10.4	62.19	11.3	62.60	61.60	-0.9	21,437	0.00%
2022/01/11	1	64.00	1	63.80	63.60	0	22,297	0.00%
2022/01/10	4.1	64.72	5	64.96	64.70	-0.9	22,384	0.00%
2022/01/07	4.1	64.90	7	65.20	64.70	-2.9	22,478	-0.01%
2022/01/06	1	65.80	1	66.60	66.20	0	22,566	0.00%
2022/01/05	5	68.18	6	68.61	67.10	-1	22,803	0.00%
2022/01/04	13.3	69.84	17	69.90	68.50	-3.7	23,103	-0.02%
2022/01/03	3	68.80	4	69.10	68.00	-1	23,134	0.00%
2021/12/30	6	68.57	1	69.00	68.60	5	23,255	0.02%
2021/12/29	1	68.00	5	68.92	68.80	-4	23,503	-0.02%
2021/12/28	4	68.23	0	0.00	67.60	4	23,666	0.02%
2021/12/27	4	68.50	8	68.39	68.10	-4	23,860	-0.02%
2021/12/24	30	70.02	10	69.83	69.30	20	23,887	0.08%
2021/12/23	50	71.56	69	71.52	70.00	-19	23,922	-0.08%
2021/12/22	65	70.82	64.1	71.09	69.40	0.9	23,617	0.00%
2021/12/21	24	69.07	22	69.10	70.90	2	23,249	0.01%
2021/12/20	4	67.25	7.2	66.87	66.70	-3.2	22,993	-0.01%
2021/12/17	9.5	65.70	0	0.00	65.40	9.5	23,066	0.04%
2021/12/16	17	67.24	3	67.57	66.70	14	23,173	0.06%
2021/12/15	15	66.62	0	0.00	66.50	15	23,220	0.06%
2021/12/14	17	67.02	15	66.61	66.30	2	23,320	0.01%
2021/12/13	5	67.40	22	67.87	68.40	-17	23,424	-0.07%
2021/12/10	15	66.58	9	66.62	66.20	6	23,706	0.03%
2021/12/09	21	68.18	28	67.90	67.50	-7	24,691	-0.03%
2021/12/08	17.2	66.38	18	65.97	65.90	-0.8	24,632	0.00%
2021/12/07	3	65.70	2	64.90	64.90	1	24,717	0.00%
2021/12/06	8	64.85	2	64.90	65.90	6	24,861	0.02%
2021/12/03	9.1	65.41	6	65.77	65.60	3.1	24,988	0.01%
2021/12/02	1	64.50	105	64.83	64.50	-104	25,166	-0.41%	大賣/鉅額交易
2021/12/01	12	65.49	6	65.45	65.90	6	25,283	0.02%
2021/11/30	14	67.43	7	67.60	66.80	7	25,374	0.03%
2021/11/29	11.2	66.72	5	66.20	67.00	6.2	25,463	0.02%
2021/11/26	22.1	66.95	7	67.80	66.60	15.1	25,496	0.06%
2021/11/25	12	69.19	6	69.07	68.90	6	25,931	0.02%
2021/11/24	12.2	68.90	3.5	68.89	68.70	8.7	26,043	0.03%
2021/11/23	39.1	72.64	31	71.13	69.70	8.1	26,194	0.03%
2021/11/22	15.2	72.02	14	71.64	70.30	1.2	26,828	0.00%
2021/11/19	76	74.13	50	73.41	73.00	26	27,069	0.10%
2021/11/18	90	73.28	77	74.80	73.70	13	27,565	0.05%
2021/11/17	122	69.63	28	69.95	69.30	94	26,737	0.35%	大買/
2021/11/16	22	69.21	15	68.83	68.20	7	26,867	0.03%
2021/11/15	17	67.79	21	67.46	69.50	-4	26,973	-0.01%
2021/11/12	19	67.83	13	67.94	67.60	6	27,032	0.02%
2021/11/11	48	69.03	37.1	68.59	68.00	10.9	27,177	0.04%
2021/11/10	24	66.22	74	65.75	66.60	-50	27,104	-0.18%
2021/11/09	20	68.35	5	67.90	68.40	15	27,093	0.06%
2021/11/08	28	67.10	7	66.60	67.00	21	27,301	0.08%
2021/11/05	17	68.59	19	68.84	67.60	-2	27,578	-0.01%
2021/11/04	14	69.16	12	68.76	67.80	2	28,043	0.01%
2021/11/03	43	69.96	100.1	69.82	70.00	-57.1	28,178	-0.20%
2021/11/02	50.1	75.40	115.1	76.39	72.00	-65	28,434	-0.23%	大賣/
2021/11/01	91	80.74	41	80.74	80.00	50	27,999	0.18%
2021/10/29	105.5	77.74	145.8	78.78	80.10	-40.3	26,827	-0.15%	大買/大賣/
2021/10/28	32	72.05	25	72.54	72.90	7	25,356	0.03%
2021/10/27	60	70.81	48	71.30	72.80	12	24,984	0.05%
2021/10/26	144	71.39	146	71.11	68.00	-2	23,970	-0.01%	大買/大賣/
2021/10/25	44	65.91	109.2	66.85	67.80	-65.2	22,381	-0.29%	大賣/
2021/10/22	32	60.42	27	61.28	61.70	5	21,714	0.02%
2021/10/21	29	61.37	22	61.28	60.30	7	21,614	0.03%
2021/10/20	49	61.09	24	61.15	61.40	25	21,499	0.12%
2021/10/19	37	60.62	51.5	60.52	61.00	-14.5	21,160	-0.07%
2021/10/18	28	56.19	12	56.39	56.50	16	20,656	0.08%
2021/10/15	9	55.38	17	55.95	56.50	-8	21,357	-0.04%
2021/10/14	22	54.84	18	54.82	54.70	4	21,488	0.02%
2021/10/13	28.1	56.13	37	56.29	55.90	-9	21,551	-0.04%
2021/10/12	11	56.58	28.1	56.52	56.70	-17.1	21,403	-0.08%
2021/10/08	89	55.53	20	55.38	55.10	69	21,212	0.33%
2021/10/07	11.1	54.84	6	54.80	54.80	5.1	21,167	0.02%
2021/10/06	20.1	54.36	16	54.26	54.20	4.1	21,300	0.02%
2021/10/05	27	51.25	24	53.25	53.40	3	21,149	0.01%
2021/10/04	27	52.04	29	52.53	51.80	-2	21,068	-0.01%
2021/10/01	16	53.33	92	51.46	51.50	-76	20,947	-0.36%
2021/09/30	26	53.88	45.1	53.80	54.60	-19.1	21,074	-0.09%
2021/09/29	17	54.12	12	54.76	54.20	5	21,643	0.02%
2021/09/28	11	55.98	9	55.71	55.70	2	21,948	0.01%
2021/09/27	13	56.95	3.1	57.20	56.90	9.9	22,042	0.04%
2021/09/24	12	57.53	4	57.58	57.10	8	22,603	0.04%
2021/09/23	6.1	57.51	7	57.95	56.70	-1	22,726	0.00%
2021/09/22	6	55.78	7	56.06	56.30	-1	22,843	0.00%
2021/09/17	10	56.77	6	57.00	57.50	4	23,087	0.02%
2021/09/16	21	57.95	13	57.49	56.80	8	23,363	0.03%
2021/09/15	50	58.62	19	58.64	59.10	31	23,281	0.13%
2021/09/14	121.1	59.92	141	60.26	59.80	-19.9	22,943	-0.09%	大買/大賣/
2021/09/13	19	58.31	41	58.60	57.20	-22	22,074	-0.10%
2021/09/10	85	57.47	98	57.13	58.00	-13	22,093	-0.06%
2021/09/09	34	57.35	4	57.13	57.60	30	22,149	0.14%
2021/09/08	15	55.42	18	55.39	55.20	-3	22,018	-0.01%
2021/09/07	17	55.34	17	55.43	57.30	0	21,923	0.00%
2021/09/06	12	56.63	9	56.28	55.70	3	22,028	0.01%
2021/09/03	23	56.94	25.1	56.86	56.70	-2.1	22,024	-0.01%
2021/09/02	17	58.96	23.1	58.64	58.10	-6.1	21,914	-0.03%
2021/09/01	11	59.95	66	59.64	60.30	-55	21,753	-0.25%
2021/08/31	59	61.27	54.4	61.38	60.10	4.6	21,671	0.02%
2021/08/30	13	59.15	5	59.84	59.70	8	21,339	0.04%
2021/08/27	43	59.33	32	59.57	59.90	11	21,208	0.05%
2021/08/26	47	61.52	46	62.04	60.40	1	21,121	0.00%
2021/08/25	52	58.33	56	58.69	59.20	-4	20,180	-0.02%
2021/08/24	68	61.75	51	61.64	60.80	17	19,946	0.09%
2021/08/23	95	57.01	103	57.42	59.10	-8	19,014	-0.04%	大賣/
2021/08/20	38	53.91	40	53.74	53.80	-2	18,748	-0.01%
2021/08/19	27	53.21	15	53.51	51.20	12	18,317	0.07%
2021/08/18	12	52.09	25	52.38	54.10	-13	18,038	-0.07%
2021/08/17	11	52.42	12	52.94	50.60	-1	17,796	-0.01%
2021/08/16	25	52.88	10	52.25	52.40	15	17,516	0.09%
2021/08/13	28	56.05	17	57.00	54.00	11	17,209	0.06%
2021/08/12	41	55.59	54	56.70	57.30	-13	16,953	-0.08%
2021/08/11	67	58.06	30	57.71	55.80	37	16,530	0.22%
2021/08/10	57	62.30	83	62.20	62.00	-26	16,070	-0.16%
2021/08/09	49	61.83	45	62.54	60.50	4	15,565	0.03%
2021/08/06	26	61.85	46	61.90	62.00	-20	15,002	-0.13%
2021/08/05	45	57.86	67	57.47	58.60	-22	14,130	-0.16%
2021/08/04	18	55.11	13	54.76	54.30	5	13,921	0.04%
2021/08/03	3	54.70	3	55.10	54.90	0	13,852	0.00%
2021/08/02	23	54.90	8	54.16	54.00	15	13,718	0.11%
2021/07/30	19	54.58	17.1	56.41	53.10	1.9	13,546	0.01%
2021/07/29	44	55.42	17	56.82	55.20	27	13,361	0.20%
2021/07/28	24	54.93	8	54.99	57.00	16	13,119	0.12%
2021/07/27	61	58.84	39	59.07	57.00	22	12,912	0.17%
2021/07/26	40	62.49	11	63.97	62.20	29	12,753	0.23%
2021/07/23	45	63.00	39	61.83	61.70	6	12,611	0.05%
2021/07/22	35	66.15	22	66.11	63.70	13	12,322	0.11%
2021/07/21	50	68.71	114	67.91	67.60	-64	11,956	-0.54%	大賣/
2021/07/20	13	64.68	35	65.33	66.10	-22	11,199	-0.20%
2021/07/19	11	63.55	32.1	63.06	65.00	-21.1	11,042	-0.19%
2021/07/16	35.1	58.77	51	58.65	59.10	-15.9	11,205	-0.14%
2021/07/15	113	55.81	5	56.30	58.30	108	11,452	0.94%	大買/鉅額交易
2021/07/14	18.2	54.30	43	54.83	54.00	-24.8	11,383	-0.22%
2021/07/13	21	59.17	44.6	60.46	56.10	-23.6	11,403	-0.21%
2021/07/12	5	56.16	47.6	56.53	56.60	-42.6	11,169	-0.38%
2021/07/09	7	51.73	134	49.72	51.50	-127	11,115	-1.14%	大賣/鉅額交易
2021/07/08	7	49.71	7	49.71	50.00	0	11,074	0.00%
2021/07/07	32	49.08	11.4	49.52	48.10	20.7	11,193	0.18%
2021/07/06	39	51.38	28	51.83	51.60	11	11,205	0.10%
2021/07/05	17.1	50.02	40	50.56	51.00	-23	10,763	-0.21%
2021/07/02	100	46.40	62	45.69	46.40	38	10,397	0.37%
2021/07/01	60	42.14	207	42.43	42.20	-147	10,264	-1.43%	大賣/鉅額交易
2021/06/30	20	43.25	55	43.23	43.25	-35	9,732	-0.36%
2021/06/29	18	38.34	78	38.63	39.35	-60	9,466	-0.63%
2021/06/28	60	36.30	47.5	36.01	35.80	12.5	9,251	0.14%
2021/06/25	80.5	34.68	47	34.25	35.00	33.5	8,952	0.37%
2021/06/24	28	33.30	34	33.27	33.20	-6	8,786	-0.07%
2021/06/23	40	32.46	59	32.84	33.05	-19	8,719	-0.22%
2021/06/22	46	33.38	17	32.89	32.55	29	8,622	0.34%
2021/06/21	34.5	32.33	37	32.65	32.95	-2.5	8,469	-0.03%
2021/06/18	29	32.39	48	32.45	32.35	-19	8,294	-0.23%
2021/06/17	29	31.07	19	31.59	31.95	10	8,101	0.12%
2021/06/16	41	31.37	36	31.21	31.20	5	8,042	0.06%
2021/06/15	74	31.63	51	31.95	31.95	23	7,989	0.29%
2021/06/11	2	31.15	54	31.21	31.25	-52	7,642	-0.68%
2021/06/10	15	30.26	7	30.29	30.15	8	7,457	0.11%
2021/06/09	26	30.80	8	30.51	30.45	18	7,361	0.24%
2021/06/08	24	30.81	25	30.91	30.85	-1	7,406	-0.01%
2021/06/07	88.1	31.17	44	31.52	30.95	44.1	7,347	0.60%
2021/06/04	26.1	31.31	22	31.23	31.20	4.1	7,109	0.06%
2021/06/03	29.3	31.60	34	31.56	31.50	-4.7	7,051	-0.07%
2021/06/02	39	30.98	29	30.86	30.80	10	6,840	0.15%
2021/06/01	7.5	31.00	42	31.24	31.15	-34.5	6,722	-0.51%
2021/05/28	97	30.37	65	30.56	30.95	32	6,597	0.49%
2021/05/27	1	29.00	58	29.22	29.10	-57	6,246	-0.91%
2021/05/26	36	28.97	7	29.18	28.80	29	6,262	0.46%
2021/05/25	2	28.80	1	29.05	29.30	1	6,235	0.02%
2021/05/24	1	28.35	0	0.00	28.45	1	6,185	0.02%
2021/05/20	0	0.00	4	28.05	28.05	-4	6,314	-0.06%
2021/05/19	6	28.23	10	28.35	28.25	-4	6,299	-0.06%
2021/05/18	12	28.49	16	28.59	28.65	-4	6,283	-0.06%
2021/05/17	77	28.66	76	28.91	28.50	1	6,265	0.02%
2021/05/14	0	0.00	3.2	27.25	27.30	-3.2	5,919	-0.05%
2021/05/13	7	27.68	19	28.28	27.30	-12	5,906	-0.20%
2021/05/12	27	27.48	43	28.43	27.55	-16	5,793	-0.28%
2021/05/11	20	27.75	0	0.00	27.25	20	5,524	0.36%
2021/05/10	2.2	28.97	0	0.00	28.45	2.2	5,466	0.04%
2021/05/07	0	0.00	12	28.40	28.55	-12	5,455	-0.22%
2021/05/06	1	27.85	2	28.00	27.75	-1	5,442	-0.02%
2021/05/05	2	28.90	10	28.90	28.20	-8	5,463	-0.15%
2021/05/04	3	27.77	13	27.47	29.05	-10	5,416	-0.18%
2021/05/03	37	29.49	49	29.91	29.20	-12	5,287	-0.23%
2021/04/29	53	29.78	59	29.69	29.45	-6	5,145	-0.12%
2021/04/28	26	30.13	20	30.09	30.20	6	5,105	0.12%
2021/04/27	13	29.61	23	29.80	29.80	-10	5,062	-0.20%
2021/04/26	12	30.41	0.1	30.20	30.15	11.9	4,993	0.24%
2021/04/23	8	30.56	6	30.37	30.25	2	4,950	0.04%
2021/04/22	75	32.04	17	31.10	30.40	58	4,915	1.18%
2021/04/21	18	31.74	35	32.17	32.60	-17	4,543	-0.37%
2021/04/20	4	29.90	1	30.10	30.00	3	4,172	0.07%
2021/04/19	7	29.96	10	29.99	29.90	-3	4,188	-0.07%
2021/04/16	3	29.17	8	29.19	29.20	-5	4,100	-0.12%
2021/04/15	8	28.50	3	28.78	28.85	5	4,082	0.12%
2021/04/14	3	28.00	35	28.14	28.15	-32	4,043	-0.79%
2021/04/13	41	29.17	28	29.23	28.60	13	4,028	0.32%
2021/04/12	4	29.33	9	29.33	29.60	-5	3,872	-0.13%
2021/04/09	21	28.54	4	29.00	28.25	17	3,724	0.46%
2021/04/08	1	27.80	1	27.80	27.70	0	3,645	0.00%
2021/04/07	6	27.73	4	27.88	27.70	2	3,862	0.05%
2021/04/06	13	27.38	18	27.77	27.80	-5	3,882	-0.13%
2021/04/01	6	27.25	5.1	27.25	27.25	0.9	3,936	0.02%
2021/03/31	7	27.36	5	27.25	27.25	2	4,102	0.05%
2021/03/30	13	27.05	6	27.07	27.15	7	4,127	0.17%
2021/03/29	10	27.47	36	27.40	27.20	-26	4,132	-0.63%
2021/03/26	1	26.45	0	0.00	26.85	1	3,991	0.03%
2021/03/24	5	26.55	0	0.00	26.60	5	4,003	0.12%
2021/03/23	12	26.70	5	27.05	26.65	7	3,997	0.18%
2021/03/22	0	0.00	3	26.97	26.80	-3	3,989	-0.08%
2021/03/19	12	26.40	12	26.45	26.45	0	3,988	0.00%
2021/03/18	15	26.69	10	26.50	26.50	5	4,030	0.12%
2021/03/16	0	0.00	3	26.50	26.35	-3	4,110	-0.07%
2021/03/15	0	0.00	10	26.45	26.50	-10	4,141	-0.24%
2021/03/12	20	26.81	10	26.73	26.60	10	4,197	0.24%
2021/03/11	15	26.03	15	26.48	26.55	0	4,145	0.00%
2021/03/10	1	26.25	2	26.20	26.15	-1	4,145	-0.02%
2021/03/09	15	25.95	10	25.95	25.95	5	4,186	0.12%
2021/03/08	2	25.85	0	0.00	25.75	2	4,270	0.05%
2021/03/05	30	26.00	24	26.00	26.00	6	4,320	0.14%
2021/03/04	1	26.20	1	26.30	26.25	0	4,416	0.00%
2021/03/03	7	27.63	28	27.48	26.70	-21	4,505	-0.47%
2021/03/02	3	26.50	0	0.00	26.30	3	4,612	0.07%
2021/02/26	4	27.09	6.1	27.02	26.85	-2.1	5,380	-0.04%
2021/02/25	2	27.05	14	27.02	27.00	-12	5,412	-0.22%
2021/02/24	4	26.73	3	27.42	27.10	1	5,440	0.02%
2021/02/23	21	27.14	2	27.05	27.00	19	5,448	0.35%
2021/02/22	1	27.40	16	27.49	27.35	-15	5,688	-0.26%
2021/02/19	1	26.55	0	0.00	26.65	1	6,017	0.02%
2021/02/18	2	25.90	6	26.20	26.25	-4	6,113	-0.07%
2021/02/17	4	26.00	0	0.00	25.90	4	6,107	0.07%
2021/02/05	12	24.75	14	24.82	24.80	-2	6,058	-0.03%
2021/02/04	13	25.05	0	0.00	25.05	13	6,091	0.21%
2021/02/03	12	24.25	19	24.50	24.75	-7	6,167	-0.11%
2021/02/02	1	23.90	0	0.00	24.15	1	6,264	0.02%
2021/01/29	39	24.50	0	0.00	24.00	39	6,964	0.56%
2021/01/28	1	24.75	0	0.00	24.90	1	7,073	0.01%
2021/01/27	1	25.25	0	0.00	25.25	1	7,075	0.01%
2021/01/26	3	24.50	4	24.60	24.75	-1	7,073	-0.01%
2021/01/22	1	23.80	1	23.90	24.35	0	7,141	0.00%
2021/01/21	4	23.74	2	24.15	23.65	2	7,154	0.03%
2021/01/20	4	24.79	0	0.00	23.90	4	7,158	0.06%
2021/01/19	1	25.55	1	25.45	25.05	0	7,121	0.00%
2021/01/18	2	25.00	6	24.65	25.00	-4	7,119	-0.06%
2021/01/15	0	0.00	3	25.45	25.30	-3	7,110	-0.04%
2021/01/13	2	26.50	7	26.40	26.25	-5	7,133	-0.07%
2021/01/12	16	27.20	10	26.34	26.20	6	7,321	0.08%
2021/01/11	17	26.37	11	26.49	26.75	6	7,379	0.08%
2021/01/08	0	0.00	1	27.35	27.35	-1	7,427	-0.01%
2021/01/07	0	0.00	1	27.20	27.30	-1	7,439	-0.01%
2021/01/06	40	27.36	20	27.40	26.85	20	7,480	0.27%
2021/01/05	6	27.98	3	28.15	27.75	3	7,424	0.04%
2021/01/04	17	27.91	4	27.89	27.85	13	7,359	0.18%
2020/12/31	21	28.29	39	28.16	28.00	-18	7,285	-0.25%
2020/12/30	17	27.89	45	27.96	28.00	-28	7,131	-0.39%
2020/12/29	12	26.99	7	26.96	27.00	5	6,936	0.07%
2020/12/28	27	27.68	20	27.64	27.55	7	7,112	0.10%
2020/12/25	45	27.59	21	27.40	27.25	24	7,078	0.34%
2020/12/24	2	27.00	5	27.10	26.90	-3	6,897	-0.04%
2020/12/23	12	26.72	4	26.49	26.45	8	6,861	0.12%
2020/12/22	20	26.93	3	26.87	26.60	17	6,861	0.25%
2020/12/18	15	26.15	3	25.92	25.90	12	6,894	0.17%
2020/12/17	1	26.20	1	26.25	26.25	0	6,978	0.00%
2020/12/16	11	26.40	0	0.00	26.25	11	7,472	0.15%
2020/12/15	16	26.72	15	26.42	26.30	1	7,828	0.01%
2020/12/14	4	26.56	10	26.69	27.15	-6	7,805	-0.08%
2020/12/11	22	26.45	1	26.40	26.05	21	7,901	0.27%
2020/12/10	27	26.68	4	27.20	26.30	23	7,857	0.29%
2020/12/09	39	27.05	5	26.98	26.85	34	7,885	0.43%
2020/12/08	4	27.19	2	27.53	27.15	2	7,860	0.03%
2020/12/07	32	26.73	12.1	27.20	26.75	19.9	7,793	0.26%
2020/12/04	25	27.06	4	27.00	27.00	21	7,750	0.27%
2020/12/03	12	26.97	0	0.00	27.10	12	7,708	0.16%
2020/12/02	11	27.31	18	27.46	27.25	-7	7,672	-0.09%
2020/12/01	13	27.85	18	27.72	27.75	-5	7,574	-0.07%
2020/11/30	39	28.19	13	28.22	28.00	26	7,525	0.35%
2020/11/27	12	27.84	20	27.99	28.10	-8	7,457	-0.11%
2020/11/26	66	28.29	40	28.28	28.15	26	7,499	0.35%
2020/11/25	52	27.74	65	28.38	28.35	-13	7,213	-0.18%
2020/11/24	1	26.60	17	26.54	26.35	-16	6,411	-0.25%
2020/11/23	13	26.22	3	26.33	26.05	10	6,315	0.16%
2020/11/20	20	26.45	6	26.37	26.20	14	6,264	0.22%
2020/11/19	31	26.85	52	26.67	26.60	-21	6,208	-0.34%
2020/11/18	11	26.56	28	26.54	26.95	-17	5,928	-0.29%
2020/11/17	11	25.46	7	25.84	25.85	4	5,496	0.07%
2020/11/16	0	0.00	3	25.25	24.90	-3	5,391	-0.06%
2020/11/13	0	0.00	11	25.09	25.10	-11	5,377	-0.20%
2020/11/12	7	24.95	10	24.91	24.90	-3	5,365	-0.06%
2020/11/11	39	25.89	35	25.26	25.15	4	5,328	0.08%
2020/11/10	2	25.40	10	25.59	25.60	-8	5,230	-0.15%
2020/11/09	38	25.80	6	25.77	25.95	32	5,122	0.62%
2020/11/06	10	25.26	12	25.21	25.40	-2	4,746	-0.04%
2020/11/05	2	24.70	1	24.90	24.90	1	4,438	0.02%
2020/11/03	1	23.75	11	23.79	24.10	-10	4,350	-0.23%
2020/11/02	1	23.30	0	0.00	23.35	1	4,305	0.02%
2020/10/30	1	24.05	11	24.27	23.60	-10	4,311	-0.23%
2020/10/29	5	23.95	8	23.70	24.00	-3	4,260	-0.07%
2020/10/27	4	23.75	6	23.68	23.80	-2	4,311	-0.05%
2020/10/26	4	23.98	0	0.00	23.95	4	4,348	0.09%
2020/10/23	1	24.15	6	24.33	24.20	-5	4,357	-0.11%
2020/10/22	2	24.03	0	0.00	23.95	2	4,367	0.05%
2020/10/21	2	24.95	0	0.00	24.65	2	4,339	0.05%
2020/10/20	9	25.29	7	25.51	25.15	2	4,338	0.05%
2020/10/19	8	25.30	23	25.18	25.45	-15	4,152	-0.36%
2020/10/16	11	24.84	18	24.54	24.55	-7	3,999	-0.18%
2020/10/14	1	24.55	11	24.05	24.50	-10	3,855	-0.26%
2020/10/12	6	23.58	0	0.00	23.35	6	3,883	0.15%
2020/10/08	1	23.95	4	23.80	23.35	-3	3,923	-0.08%
2020/10/07	1	23.90	0	0.00	23.95	1	3,967	0.03%
2020/10/06	47	24.35	13	24.34	24.35	34	4,023	0.85%
2020/10/05	108	23.95	105	23.93	24.60	3	4,152	0.07%	大買/大賣/
2020/09/30	2	23.05	3	23.77	24.00	-1	4,329	-0.02%
2020/09/29	0	0.00	3	22.27	22.25	-3	4,325	-0.07%
2020/09/28	3	22.62	2	22.55	22.45	1	4,611	0.02%
2020/09/25	10	22.58	4	22.00	22.30	6	4,928	0.12%
2020/09/24	8	22.76	1	22.40	22.40	7	5,015	0.14%
2020/09/23	18	24.15	33	24.29	23.60	-15	5,169	-0.29%
2020/09/22	15	24.90	2	25.15	24.65	13	5,105	0.25%
2020/09/21	46	25.68	14	25.89	25.80	32	5,109	0.63%
2020/09/18	6	24.62	46	24.71	25.20	-40	4,658	-0.86%
2020/09/17	7	23.09	17	23.27	23.40	-10	4,376	-0.23%
2020/09/16	13	23.24	14	23.25	23.30	-1	4,668	-0.02%
2020/09/15	11	22.50	0	0.00	22.50	11	4,539	0.24%
2020/09/14	13	23.08	5	23.30	22.75	8	4,552	0.18%
2020/09/11	1	22.00	24	21.92	22.00	-23	4,530	-0.51%
2020/09/10	0	0.00	1	22.55	22.35	-1	4,507	-0.02%
2020/09/09	0	0.00	1	22.30	22.55	-1	4,516	-0.02%
2020/09/08	1	22.50	7	22.50	22.45	-6	4,552	-0.13%
2020/09/07	1	22.55	0	0.00	22.35	1	4,560	0.02%
2020/09/03	4	22.93	16	22.87	22.50	-12	4,624	-0.26%
2020/09/02	14	22.92	9	22.92	22.85	5	4,659	0.11%
2020/09/01	37	23.41	20	23.46	23.45	17	4,628	0.37%
2020/08/31	1	22.90	2	22.55	22.55	-1	4,469	-0.02%
2020/08/28	5	21.99	2	22.00	21.95	3	4,443	0.07%
2020/08/27	2	21.80	1	21.55	21.55	1	4,465	0.02%
2020/08/26	0	0.00	1	21.65	21.60	-1	4,480	-0.02%
2020/08/25	0	0.00	1	21.55	21.55	-1	4,515	-0.02%
2020/08/24	2	21.65	1	21.80	21.65	1	4,521	0.02%
2020/08/21	1	21.90	1	21.80	21.80	0	4,553	0.00%
2020/08/20	1	20.45	0	0.00	20.60	1	4,573	0.02%
2020/08/19	5	22.15	2	22.23	21.70	3	4,637	0.06%
2020/08/18	20	22.11	8	22.11	22.05	12	4,721	0.25%
2020/08/17	1	21.50	1	21.70	21.80	0	4,775	0.00%
2020/08/12	0	0.00	3	21.25	21.20	-3	5,497	-0.05%
2020/08/11	3	21.90	1	21.85	21.45	2	5,638	0.04%
2020/08/10	2	23.00	0	0.00	23.05	2	5,739	0.03%
2020/08/07	0	0.00	3	22.72	22.65	-3	5,693	-0.05%
2020/08/06	11	23.05	3	22.95	22.95	8	5,673	0.14%
2020/08/04	1	23.40	1	23.25	23.20	0	5,634	0.00%
2020/08/03	20	23.15	24	23.66	23.80	-4	5,592	-0.07%
2020/07/31	11	22.40	3	22.50	22.45	8	5,499	0.15%
2020/07/30	7	22.59	0	0.00	22.70	7	5,484	0.13%
2020/07/29	4	22.15	0	0.00	21.90	4	5,426	0.07%
2020/07/28	0	0.00	2	21.33	21.35	-2	5,397	-0.04%
2020/07/27	0	0.00	8	21.29	21.30	-8	5,358	-0.15%
2020/07/24	2	21.90	3	22.10	21.60	-1	5,333	-0.02%
2020/07/20	6	22.90	2	22.30	22.90	4	5,198	0.08%
2020/07/17	12	23.89	25	22.50	22.85	-13	5,155	-0.25%
2020/07/16	22	24.17	10	24.05	24.05	12	5,057	0.24%
2020/07/15	7	24.55	3	24.48	23.90	4	5,021	0.08%
2020/07/14	15	24.88	16	24.64	24.35	-1	4,964	-0.02%
2020/07/13	4	25.95	8	25.58	25.15	-4	4,879	-0.08%
2020/07/10	31	25.71	64	25.38	25.50	-33	4,784	-0.69%
2020/07/09	80	28.83	20	28.11	27.45	60	4,574	1.31%
2020/07/08	7	27.62	21	27.86	28.15	-14	4,146	-0.34%
2020/07/07	7	26.04	9	26.23	25.60	-2	4,013	-0.05%
2020/07/06	17	26.89	13.3	26.41	27.00	3.7	3,717	0.10%
2020/07/03	8	24.55	24	24.55	24.55	-16	3,347	-0.48%
2020/07/02	2	22.15	7	22.20	22.35	-5	3,210	-0.16%
2020/07/01	3	21.05	0	0.00	20.90	3	2,985	0.10%
2020/06/30	14	21.84	318	21.73	21.40	-304	2,943	-10.33%	大賣/鉅額交易
2020/06/29	1	21.55	4	21.61	21.70	-3	2,828	-0.11%
2020/06/24	300	21.10	0	0.00	20.95	300	2,766	10.85%	大買/鉅額交易
2020/06/23	19	21.92	19	21.53	22.25	0	2,669	0.00%
2020/06/22	0	0.00	11	20.38	20.60	-11	2,348	-0.47%
2020/06/19	0	0.00	11	20.10	20.00	-11	2,331	-0.47%
2020/06/18	4	20.80	46	20.74	20.55	-42	2,303	-1.82%
2020/06/17	0	0.00	1	19.95	19.95	-1	2,224	-0.04%
2020/06/16	1	20.05	4	20.20	20.05	-3	2,224	-0.13%
2020/06/15	2	19.50	20	20.12	20.15	-18	2,224	-0.81%
2020/06/12	2	19.18	0	0.00	19.30	2	2,188	0.09%
2020/06/11	15	20.07	30	20.10	19.45	-15	2,182	-0.69%
2020/06/10	0	0.00	17	19.52	19.65	-17	2,114	-0.80%
2020/06/09	5	19.45	16	19.40	19.40	-11	2,109	-0.52%
2020/06/05	2	20.78	0	0.00	20.80	2	2,061	0.10%
2020/06/04	5	21.15	3	20.87	20.85	2	2,056	0.10%
2020/06/03	8	20.84	17	20.72	20.65	-9	2,025	-0.44%
2020/06/02	3	20.15	3	20.15	20.10	0	1,986	0.00%
2020/06/01	3	20.58	9	20.93	20.55	-6	1,979	-0.30%
2020/05/29	2	20.60	2	20.50	20.45	0	2,020	0.00%
2020/05/28	9	20.48	0	0.00	20.10	9	2,021	0.45%
2020/05/27	2	20.45	0	0.00	20.40	2	1,992	0.10%
2020/05/26	8	20.79	0	0.00	20.75	8	1,943	0.41%
2020/05/25	2	21.90	0	0.00	21.75	2	1,853	0.11%
2020/05/21	9	22.83	2	22.55	22.25	7	1,770	0.40%
2020/05/20	16	21.92	20	21.83	21.85	-4	1,594	-0.25%
2020/05/19	38	21.98	87	22.09	22.30	-49	1,523	-3.22%
2020/05/18	12	19.18	26	20.13	20.30	-14	1,065	-1.31%
2020/05/15	2	19.53	7	19.41	19.15	-5	913	-0.55%
2020/05/08	0	0.00	2	18.00	17.95	-2	799	-0.25%
2020/05/07	9	18.00	14	17.95	18.05	-5	802	-0.62%
2020/04/23	5	16.60	5	16.67	16.65	0	1,007	0.00%
2020/03/27	0	0.00	1	15.15	15.15	-1	984	-0.10%
2020/03/26	0	0.00	6	14.71	14.95	-6	978	-0.61%
2020/03/25	0	0.00	3	14.50	14.50	-3	973	-0.31%
2020/03/24	0	0.00	5	13.86	13.85	-5	965	-0.52%
2020/03/23	11	13.47	0	0.00	13.45	11	962	1.14%
2020/03/20	5	13.70	1	13.95	14.00	4	958	0.42%
2020/03/19	0	0.00	7	13.25	13.25	-7	951	-0.74%
2020/03/18	0	0.00	7	14.70	14.70	-7	935	-0.75%
2020/03/17	1	15.30	0	0.00	15.30	1	927	0.11%
2020/03/13	4	15.85	3	16.07	16.30	1	912	0.11%
2020/03/11	7	18.44	0	0.00	18.30	7	858	0.82%
2020/03/10	1	18.50	36	18.25	18.50	-35	852	-4.11%
2020/03/09	0	0.00	10	18.80	18.40	-10	838	-1.19%
2020/03/06	0	0.00	2	19.20	18.95	-2	825	-0.24%
2020/03/05	0	0.00	2	19.10	19.15	-2	815	-0.25%
2020/03/04	37	19.62	27	19.71	19.30	10	797	1.25%
2020/03/03	1	18.70	0	0.00	18.80	1	712	0.14%
2020/03/02	0	0.00	7	18.55	18.55	-7	693	-1.01%
2020/02/25	1	18.65	15	18.84	18.65	-14	658	-2.12%
2020/02/24	3	19.23	12	19.35	18.95	-9	648	-1.39%
2020/02/21	25	18.87	13	19.01	19.10	12	565	2.12%
2020/02/20	23	19.02	0	0.00	18.70	23	544	4.22%
2020/02/14	10	18.50	0	0.00	18.50	10	500	2.00%
2020/02/13	0	0.00	2	18.60	18.50	-2	497	-0.40%
2020/02/12	9	18.60	0	0.00	18.60	9	499	1.80%
2020/02/10	1	18.40	0	0.00	18.40	1	490	0.20%
2020/02/07	0	0.00	6	18.60	18.60	-6	487	-1.23%
2020/02/06	7	18.80	4	18.75	18.75	3	484	0.62%
2020/02/05	10	18.88	1	19.00	18.85	9	485	1.85%
2020/02/04	22	18.81	11	19.06	19.00	11	480	2.29%
2020/02/03	0	0.00	11	18.50	18.50	-11	436	-2.52%
2020/01/31	13	19.80	13	19.42	19.00	0	419	0.00%
2020/01/20	12	18.30	19	18.25	18.25	-7	299	-2.34%
2020/01/17	6	18.35	6	18.35	18.35	0	303	0.00%
2020/01/14	1	18.50	0	0.00	18.50	1	338	0.30%
2020/01/13	0	0.00	2	18.30	18.30	-2	368	-0.54%
2020/01/08	10	18.18	10	18.10	18.10	0	373	0.00%
2020/01/07	10	18.25	0	0.00	18.30	10	374	2.67%
2020/01/03	1	18.45	0	0.00	18.45	1	391	0.26%
2019/12/19	0	0.00	10	18.45	18.45	-10	417	-2.40%
2019/12/18	20	18.45	20	18.45	18.45	0	420	0.00%
2019/12/17	9	18.45	0	0.00	18.45	9	430	2.09%
2019/12/13	15	18.35	15	18.25	18.25	0	426	0.00%
2019/12/03	0	0.00	5	18.50	18.45	-5	421	-1.19%
2019/11/08	15	19.12	16	19.15	19.15	-1	418	-0.24%
2019/11/06	0	0.00	4	19.35	19.35	-4	413	-0.97%
2019/10/29	0	0.00	0	19.30	19.25	0	413	-0.01%
2019/10/25	7	19.45	0	0.00	19.30	7	433	1.62%
2019/10/24	7	19.55	11	19.45	19.45	-4	434	-0.92%
2019/10/23	7	19.33	7	19.35	19.35	0	416	0.00%
2019/10/22	7	19.45	1	19.35	19.35	6	412	1.45%
2019/10/21	10	19.50	0	0.00	19.40	10	403	2.48%
2019/10/16	0	0.00	8	18.95	18.95	-8	357	-2.24%
2019/10/15	30	19.10	30	19.00	19.00	0	355	0.00%
2019/10/07	0	0.00	4	18.88	18.80	-4	343	-1.16%
2019/10/02	12	19.00	12	19.00	19.00	0	348	0.00%
2019/10/01	2	19.05	0	0.00	19.10	2	347	0.58%
2019/09/24	0	0.00	1	18.90	18.90	-1	329	-0.30%
2019/09/23	7	18.95	8	18.85	18.85	-1	324	-0.31%
2019/09/19	0	0.00	3	18.70	18.70	-3	308	-0.97%
2019/09/12	17	18.65	0	0.00	18.60	17	307	5.52%
2019/09/10	5	18.75	5	18.83	18.75	0	302	0.00%
2019/09/05	1	18.95	5	18.83	18.75	-4	301	-1.33%
2019/09/03	2	18.70	0	0.00	18.70	2	296	0.67%
2019/08/30	5	18.65	0	0.00	18.70	5	298	1.68%
2019/08/27	0	0.00	2	18.30	18.35	-2	290	-0.69%
2019/08/22	2	18.30	0	0.00	18.30	2	289	0.69%
2019/08/21	4	18.33	0	0.00	18.25	4	289	1.38%
2019/08/20	10	18.45	10	18.30	18.30	0	289	0.00%
2019/08/16	8	18.41	8	18.45	18.45	0	290	0.00%
2019/08/13	13	18.38	13	18.35	18.35	0	296	0.00%
2019/08/06	0	0.00	1	18.00	18.25	-1	296	-0.34%
2019/08/05	6	18.50	6	18.30	18.30	0	293	0.00%
2019/07/31	2	18.60	0	0.00	18.75	2	294	0.68%
2019/07/29	1	19.45	0	0.00	19.40	1	293	0.34%
2019/07/26	20	19.13	20	19.15	19.15	0	265	0.00%
2019/07/25	9	19.20	9	19.25	19.25	0	257	0.00%
2019/07/24	0	0.00	5	19.15	19.20	-5	256	-1.95%
2019/07/23	0	0.00	4	19.10	19.10	-4	255	-1.56%
2019/07/16	8	19.00	0	0.00	19.10	8	293	2.72%
2019/07/10	7	18.90	7	18.95	18.95	0	316	0.00%
2019/07/09	0	0.00	8	18.65	18.65	-8	308	-2.59%
2019/07/08	2	18.55	1	18.60	18.60	1	311	0.32%
2019/07/05	1	18.60	1	18.60	18.60	0	314	0.00%
2019/07/04	2	18.70	0	0.00	18.65	2	316	0.63%
2019/07/01	12	18.43	17	18.42	18.40	-5	334	-1.50%
2019/06/27	4	18.50	0	0.00	18.60	4	341	1.17%
2019/06/12	0	0.00	3	18.50	18.50	-3	380	-0.79%
2019/06/11	10	18.40	10	18.40	18.40	0	386	0.00%
2019/06/05	8	18.25	8	18.15	18.15	0	392	0.00%
2019/06/04	16	18.25	20.1	18.15	18.15	-4.1	403	-1.00%
2019/06/03	6	18.30	7	18.25	18.25	-1	406	-0.25%
2019/05/31	12	18.30	15	18.35	18.35	-3	410	-0.73%
2019/05/29	0	0.00	11	18.05	18.00	-11	439	-2.50%
2019/05/10	2	18.80	2	18.80	18.80	0	667	0.00%
2019/05/09	22	18.92	27	18.70	18.70	-5	665	-0.75%
2019/05/03	16	19.40	16	19.40	19.40	0	649	0.00%
2019/04/26	5	19.55	5	19.45	19.45	0	647	0.00%
2019/04/23	12	19.69	12	19.80	19.80	0	646	0.00%
2019/04/18	10	19.57	10	19.45	19.45	0	606	0.00%
2019/04/17	5	19.35	5	19.65	19.55	0	601	0.00%
2019/04/15	5	19.15	5	19.15	19.15	0	578	0.00%
2019/04/12	12	19.30	12	19.15	19.15	0	581	0.00%
2019/04/11	5	19.44	0.5	19.40	19.40	4.5	578	0.78%
2019/04/10	3	19.40	3	19.45	19.45	0	575	0.00%
2019/04/08	15	19.30	16.1	19.21	19.20	-1.1	572	-0.19%
2019/04/02	0	0.00	1	19.20	19.05	-1	557	-0.18%
2019/03/29	0	0.00	5	19.05	19.10	-5	562	-0.89%
2019/03/28	2	19.05	2	19.00	19.00	0	563	0.00%
2019/03/22	18	19.25	22	19.21	19.20	-4	589	-0.68%
2019/03/21	10	19.30	7	19.30	19.30	3	584	0.51%
2019/03/19	10	19.52	10	19.45	19.45	0	587	0.00%
2019/03/15	10	19.50	10	19.45	19.45	0	590	0.00%
2019/03/14	2	19.50	0	0.00	19.50	2	593	0.34%
2019/03/12	0	0.00	11	19.60	19.65	-11	660	-1.67%
2019/03/04	19	20.40	19	20.15	20.15	0	670	0.00%
2019/02/27	28	20.34	28	20.40	20.40	0	657	0.00%
2019/02/26	13	20.16	13	20.30	20.30	0	646	0.00%
2019/02/25	16	20.23	16	20.20	20.20	0	642	0.00%
2019/02/22	12	20.21	6	20.21	20.20	6	641	0.94%
2019/02/21	13	20.19	14	20.15	20.15	-1	684	-0.15%
2019/02/20	12	20.30	16	20.16	20.15	-4	689	-0.58%
2019/02/19	9	20.19	2	20.15	20.15	7	679	1.03%
2019/02/18	14	20.41	10	20.35	20.35	4	671	0.60%
2019/02/15	13	20.49	13	20.68	20.45	0	660	0.00%
2019/02/14	1	20.40	2	20.43	20.45	-1	618	-0.16%
2019/02/13	5	19.90	6	20.18	20.20	-1	579	-0.17%
2019/02/12	17	20.22	7	20.15	20.10	10	561	1.78%
2019/02/11	0	0.00	20	19.02	19.05	-20	492	-4.06%
2019/01/25	9	18.90	9	18.90	18.90	0	500	0.00%
2019/01/23	0	0.00	8	18.79	18.75	-8	540	-1.48%
2019/01/22	0	0.00	2	18.65	18.65	-2	548	-0.36%
2019/01/21	13	18.70	13	18.60	18.60	0	555	0.00%
2019/01/17	12	18.80	12	18.70	18.70	0	586	0.00%
2019/01/16	5	18.90	6	18.75	18.75	-1	591	-0.17%
2018/12/28	11	18.75	6	18.70	18.70	5	680	0.73%
2018/12/26	0	0.00	1	19.10	18.85	-1	708	-0.14%
2018/12/24	2	19.35	2	19.25	19.25	0	740	0.00%
2018/12/18	8	19.34	8	19.20	19.20	0	789	0.00%
2018/12/17	6	19.17	2	19.23	19.20	4	779	0.51%
2018/12/14	10	18.91	10	18.95	18.95	0	795	0.00%
2018/12/13	10	19.11	15	19.07	19.00	-5	912	-0.55%
2018/12/12	18	19.18	9	19.05	19.05	9	918	0.98%
2018/12/07	18	19.25	1	19.15	19.20	17	930	1.83%
2018/12/06	13	19.97	192	20.05	19.30	-179	926	-19.33%	大賣/鉅額交易
2018/12/05	197	19.81	20	19.93	19.90	177	900	19.66%	大買/鉅額交易
2018/12/04	9	19.78	7	19.65	19.60	2	895	0.22%
2018/12/03	13	19.22	5	19.38	19.40	8	903	0.89%
2018/11/29	6	19.03	0	0.00	18.90	6	938	0.64%
2018/11/26	2	18.95	2	19.00	19.00	0	951	0.00%
2018/11/22	6	19.04	6	18.85	18.85	0	1,041	0.00%
2018/11/21	2	19.00	4	19.05	19.15	-2	1,041	-0.19%
2018/11/20	10	19.45	10	19.28	19.15	0	1,037	0.00%
2018/11/19	4	19.05	0	0.00	19.10	4	993	0.40%
2018/11/16	11	18.60	0	0.00	18.60	11	984	1.12%
2018/11/14	5	18.30	0	0.00	18.30	5	989	0.51%
2018/11/13	0	0.00	1	18.25	18.25	-1	993	-0.10%
2018/11/12	0	0.00	7	18.35	18.35	-7	997	-0.70%
2018/11/08	6	18.60	1	18.50	18.45	5	1,014	0.49%
2018/11/06	1	18.35	0	0.00	18.30	1	1,069	0.09%
2018/11/02	7	18.80	0	0.00	18.70	7	1,102	0.63%
2018/10/31	0	0.00	1	18.20	18.95	-1	1,100	-0.09%
2018/10/25	2	18.10	1	18.35	17.90	1	1,148	0.09%
2018/10/16	10	18.30	0	0.00	18.15	10	1,181	0.85%
2018/10/11	0.1	17.75	0	0.00	17.50	0.1	1,392	0.00%
2018/10/09	1	19.40	1	19.30	19.30	0	1,370	0.00%
2018/10/03	0	0.00	1	20.45	20.10	-1	1,582	-0.06%
2018/09/25	0	0.00	17	20.68	20.35	-17	2,762	-0.62%
2018/09/21	16	20.20	0	0.00	20.20	16	3,052	0.52%
2018/09/18	0	0.00	3	20.15	20.20	-3	2,948	-0.10%
2018/09/13	0	0.00	20	19.90	19.75	-20	2,959	-0.68%
2018/09/11	20	19.75	20	19.70	19.75	0	3,099	0.00%
2018/09/10	20	20.25	0	0.00	19.55	20	3,112	0.64%
2018/09/05	30	19.75	30	19.80	19.80	0	3,105	0.00%
2018/08/30	1	20.20	8	20.21	20.05	-7	3,597	-0.19%
2018/08/29	35	19.10	35	19.60	19.60	0	3,539	0.00%
2018/08/24	28	19.00	28	18.85	18.85	0	3,638	0.00%
2018/08/23	11	19.00	11	19.05	19.05	0	3,967	0.00%
2018/08/21	0	0.00	2	19.10	19.25	-2	4,083	-0.05%
2018/08/20	26	19.00	26	19.00	19.00	0	4,093	0.00%
2018/08/17	5	19.05	5	19.15	19.15	0	4,106	0.00%
2018/08/16	14	18.55	14	19.04	19.05	0	4,138	0.00%
2018/08/10	0	0.00	6	19.99	19.90	-6	4,253	-0.14%
2018/08/09	1	20.35	0	0.00	20.05	1	4,247	0.02%
2018/08/08	0	0.00	2	20.15	20.05	-2	4,233	-0.05%
2018/08/07	2	19.90	10	20.10	19.90	-8	4,219	-0.19%
2018/08/06	15	20.15	15	20.05	20.05	0	4,215	0.00%
2018/08/03	0	0.00	3	20.50	20.30	-3	4,209	-0.07%
2018/07/30	5	19.95	5	19.85	19.85	0	4,140	0.00%
2018/07/27	5	20.05	5	20.10	20.10	0	4,127	0.00%
2018/07/26	0	0.00	1	20.10	20.05	-1	4,122	-0.02%
2018/07/25	19	20.25	19	20.15	20.15	0	4,113	0.00%
2018/07/24	0	0.00	1.1	20.44	20.40	-1.1	4,092	-0.03%
2018/07/23	3	20.32	1	20.30	20.20	2	4,082	0.05%
2018/07/20	3	20.53	0	0.00	20.45	3	4,075	0.07%
2018/07/19	45	21.40	36	20.71	20.60	9	4,032	0.22%
2018/07/18	6	20.95	8	21.24	21.35	-2	3,902	-0.05%
2018/07/17	1	20.80	0	0.00	20.75	1	3,862	0.03%
2018/07/16	3	21.37	2	21.35	21.00	1	3,837	0.03%
2018/07/13	82	21.64	81	21.67	21.55	1	3,804	0.03%
2018/07/12	30	21.64	31	21.60	21.60	-1	3,740	-0.03%
2018/07/11	2	20.95	7	21.23	21.65	-5	3,675	-0.14%
2018/07/10	35	21.71	27	21.45	21.40	8	3,610	0.22%
2018/07/09	3	21.30	11	21.42	21.80	-8	3,425	-0.23%
2018/07/06	2	20.70	8	20.16	20.85	-6	3,218	-0.19%
2018/07/05	30	21.06	32	20.08	20.00	-2	3,163	-0.06%
2018/07/04	25	20.88	22	21.39	21.45	3	3,095	0.10%
2018/07/03	27	22.13	17	21.83	21.35	10	3,010	0.33%
2018/07/02	2	21.53	16	21.52	21.60	-14	2,391	-0.59%
2018/06/29	0	0.00	1	19.90	19.65	-1	2,070	-0.05%
2018/06/27	30	20.15	34	19.94	19.90	-4	2,050	-0.20%
2018/06/25	20	20.25	22	20.21	20.20	-2	2,033	-0.10%
2018/06/22	0	0.00	3	20.43	20.40	-3	2,027	-0.15%
2018/06/21	48	21.08	39	20.82	20.80	9	2,013	0.45%
2018/06/19	0	0.00	1	20.15	20.05	-1	1,887	-0.05%
2018/06/15	30	20.69	97	20.46	20.45	-67	1,869	-3.58%
2018/06/14	29	20.81	42	20.67	20.65	-13	1,857	-0.70%
2018/06/13	51	21.27	56	20.89	20.80	-5	1,842	-0.27%
2018/06/12	114	21.70	45	21.66	21.50	69	1,787	3.86%	大買/
2018/06/11	34	20.14	34	20.95	21.10	0	1,521	0.00%
2018/06/08	22	19.90	22	19.85	19.85	0	1,333	0.00%
2018/06/07	3	20.20	0	0.00	19.80	3	1,334	0.22%
2018/06/06	22	19.81	20	19.70	19.70	2	1,332	0.15%
2018/06/05	77	20.10	85	19.71	19.70	-8	1,381	-0.58%
2018/06/04	25	20.10	33	20.03	20.00	-8	1,355	-0.59%
2018/06/01	63	20.68	71	20.20	20.20	-8	1,339	-0.60%
2018/05/31	51	21.66	12	21.39	21.05	39	1,316	2.96%
2018/05/30	6	20.36	3	19.90	20.80	3	1,000	0.30%
2018/05/28	10	19.25	10	19.25	19.25	0	934	0.00%
2018/05/25	0	0.00	2	19.85	19.45	-2	938	-0.21%
2018/05/24	0	0.00	5	19.94	19.95	-5	952	-0.52%
2018/05/23	5	19.97	1	20.05	20.00	4	1,032	0.39%
2018/05/22	3	19.55	5	19.47	19.80	-2	961	-0.21%
2018/05/21	17	19.25	10	19.15	19.15	7	896	0.78%
2018/05/18	2	19.00	0	0.00	18.90	2	892	0.22%
2018/05/17	4	18.80	8	18.86	18.85	-4	904	-0.44%
2018/05/16	8	19.00	8	18.90	18.90	0	909	0.00%
2018/05/15	12	18.68	10	18.65	18.65	2	915	0.22%
2018/05/14	5	18.80	3	18.70	18.75	2	958	0.21%
2018/05/11	32	18.53	33	18.45	18.45	-1	967	-0.10%
2018/05/10	0	0.00	10	18.75	18.60	-10	971	-1.03%
2018/04/27	4	18.05	4	18.25	18.25	0	1,115	0.00%
2018/04/26	14	18.26	15	17.98	17.95	-1	1,127	-0.09%
2018/04/24	10	18.20	1	18.05	18.05	9	1,151	0.78%
2018/04/23	23	18.50	20	18.40	18.40	3	1,173	0.26%
2018/04/17	54	18.66	30	18.45	18.45	24	1,265	1.90%
2018/04/16	0	0.00	2	18.90	18.70	-2	1,281	-0.16%
2018/04/12	23	18.96	33	18.93	18.90	-10	1,368	-0.73%
2018/04/11	12	18.90	12	18.90	18.90	0	1,395	0.00%
2018/04/10	1	18.85	0	0.00	18.80	1	1,434	0.07%
2018/04/03	43	18.50	43	18.55	18.55	0	1,521	0.00%
2018/04/02	10	18.70	3	18.65	18.70	7	1,717	0.41%
2018/03/31	0	0.00	10	18.85	18.70	-10	1,785	-0.56%
2018/03/30	5	18.65	0	0.00	18.65	5	1,825	0.27%
2018/03/29	5	18.70	0	0.00	18.70	5	1,863	0.27%
2018/03/23	10	18.85	0	0.00	18.90	10	2,441	0.41%
2018/03/14	1	20.00	0	0.00	19.95	1	3,088	0.03%
2018/03/13	43	19.90	43	19.90	19.90	0	3,199	0.00%
2018/03/12	37	20.34	26	20.00	20.00	11	3,210	0.34%
2018/03/09	1	20.30	3	20.15	20.30	-2	3,181	-0.06%
2018/03/05	1	20.00	0	0.00	19.70	1	3,088	0.03%
2018/03/02	1	20.00	1	20.15	20.05	0	3,079	0.00%
2018/03/01	1	20.35	6	20.50	20.45	-5	3,076	-0.16%
2018/02/27	18	20.00	19	19.81	19.80	-1	3,047	-0.03%
2018/02/26	20	20.25	20	20.10	20.10	0	3,039	0.00%
2018/02/23	79	19.97	69	20.26	20.25	10	3,026	0.33%
2018/02/22	1	19.25	15	19.61	19.30	-14	2,920	-0.48%
2018/02/21	7	19.01	10	19.05	19.10	-3	2,887	-0.10%
2018/02/08	0	0.00	1	18.60	18.70	-1	2,884	-0.03%
2018/02/07	5	18.75	4	18.70	18.80	1	2,925	0.03%
2018/02/06	13	18.47	0	0.00	18.10	13	2,923	0.44%
2018/02/02	11	19.95	11	19.92	19.90	0	2,920	0.00%
2018/02/01	9	20.38	6	20.21	20.05	3	2,926	0.10%
2018/01/31	1	19.90	13	19.89	20.00	-12	2,902	-0.41%
2018/01/30	0	0.00	2	19.75	19.60	-2	2,900	-0.07%
2018/01/29	3	19.83	1	20.00	19.90	2	2,900	0.07%
2018/01/26	1	19.60	0	0.00	19.70	1	2,888	0.03%
2018/01/25	0	0.00	5	19.64	19.60	-5	2,894	-0.17%
2018/01/24	1	19.55	0	0.00	19.55	1	2,907	0.03%
2018/01/23	0	0.00	4	19.55	19.55	-4	2,972	-0.13%
2018/01/22	8	19.66	2	19.65	19.65	6	3,049	0.20%
2018/01/18	27	20.29	25	19.95	19.95	2	3,078	0.06%
2018/01/17	2	20.38	7	20.55	20.30	-5	3,089	-0.16%
2018/01/16	1	20.30	2	20.30	20.30	-1	3,079	-0.03%
2018/01/15	1	19.60	3	19.60	19.65	-2	3,073	-0.07%
2018/01/12	0	0.00	2	19.85	19.85	-2	3,097	-0.06%
2018/01/11	40	19.90	46	19.89	19.80	-6	3,154	-0.19%
2018/01/10	17	20.36	12	20.30	20.30	5	3,147	0.16%
2018/01/09	3	20.87	20	20.67	20.65	-17	3,157	-0.54%
2018/01/08	0	0.00	3	20.40	20.55	-3	3,120	-0.10%
2018/01/05	7	20.42	1	20.55	20.35	6	3,128	0.19%
2018/01/04	20	20.76	14	20.63	20.60	6	3,129	0.19%
2018/01/03	29	20.92	21	20.91	20.90	8	3,129	0.26%
2018/01/02	15	20.75	18	20.93	20.85	-3	3,128	-0.10%