聚和 (6509)-統一-嘉義券商分點個股進出

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
44.40
漲跌
▼0.45
漲幅
-1.00%
成交量
1,155張
產業
上櫃化工類股
550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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/08	0	0.00	0.1	44.60	44.40	-0.1	1,260	-0.01%
2024/11/06	0	0.00	1	44.80	44.75	-1	1,240	-0.08%
2024/11/04	0	0.00	5	45.65	44.70	-5	1,227	-0.41%
2024/11/01	1	44.30	16	44.56	44.95	-15	1,215	-1.23%
2024/10/30	0	0.00	3	44.32	44.30	-3	1,211	-0.25%
2024/10/29	2	44.48	1	44.75	45.00	1	1,189	0.08%
2024/10/28	1	44.20	3	44.48	44.60	-2	1,135	-0.18%
2024/10/25	2	44.30	22	44.58	43.45	-20	1,086	-1.84%
2024/10/23	2	42.70	2	42.50	42.40	0	938	0.00%
2024/10/09	0	0.00	2	39.23	39.20	-2	964	-0.21%
2024/10/08	2	39.98	0	0.00	39.60	2	996	0.20%
2024/10/04	0	0.00	4	38.98	38.95	-4	1,040	-0.38%
2024/09/30	2	39.88	0	0.00	39.45	2	1,083	0.18%
2024/09/26	2	39.05	0	0.00	38.80	2	1,112	0.18%
2024/09/25	0.1	39.25	0	0.00	39.10	0.1	1,115	0.01%
2024/09/23	2	39.50	0	0.00	39.70	2	1,149	0.17%
2024/08/30	1	40.80	0	0.00	40.45	1	1,219	0.08%
2024/08/22	0	0.00	20	42.40	42.15	-20	1,206	-1.66%
2024/08/14	2	39.45	0	0.00	39.45	2	1,291	0.15%
2024/08/05	1	37.55	0	0.00	37.65	1	1,322	0.08%
2024/07/26	1	41.00	1	41.00	41.30	0	1,314	0.00%
2024/07/16	2	44.65	0	0.00	44.65	2	1,243	0.16%
2024/07/15	10	44.30	0	0.00	44.55	10	1,245	0.80%
2024/07/11	4	45.19	1	45.70	44.80	3	1,221	0.25%
2024/07/10	1	46.00	2	46.63	46.50	-1	1,167	-0.09%
2024/07/09	1	45.35	15	45.61	45.80	-14	1,125	-1.24%
2024/07/08	1	45.45	0	0.00	45.40	1	1,087	0.09%
2024/07/04	1	45.10	2	44.45	44.60	-1	1,041	-0.10%
2024/07/03	0	0.00	13	45.10	44.80	-13	1,015	-1.28%
2024/07/02	2	44.28	12	44.15	43.95	-10	965	-1.04%
2024/07/01	0	0.00	3	43.17	43.30	-3	937	-0.32%
2024/06/27	6	43.30	4	43.98	42.90	2	920	0.22%
2024/06/26	2	42.85	1	43.40	42.75	1	875	0.11%
2024/06/25	0	0.00	1	42.70	42.70	-1	859	-0.12%
2024/06/24	0	43.23	0	0.00	42.60	0	851	0.00%
2024/06/19	0	0.00	2	41.30	41.50	-2	813	-0.25%
2024/06/18	2	42.20	5	42.12	42.10	-3	806	-0.37%
2024/06/14	0	0.00	3	41.75	41.60	-3	762	-0.39%
2024/06/13	0	0.00	0	41.00	40.85	0	751	0.00%
2024/06/12	2	40.98	0	0.00	41.25	2	745	0.27%
2024/06/11	1	40.30	0	0.00	40.20	1	718	0.14%
2024/06/07	0	0.00	1	40.45	40.30	-1	721	-0.14%
2024/06/06	1	39.80	0	0.00	39.80	1	716	0.14%
2024/06/05	0	40.10	0	0.00	39.80	0	711	0.00%
2024/06/03	1	40.75	0	0.00	40.35	1	726	0.14%
2024/05/31	0	40.95	1	40.75	40.70	-1	728	-0.14%
2024/05/29	0	0.00	1	40.95	41.50	-1	727	-0.14%
2024/05/28	0	0.00	2	41.23	41.10	-2	724	-0.28%
2024/05/24	0	0.00	2	41.15	41.20	-2	743	-0.27%
2024/05/23	1	41.60	2	41.55	41.50	-1	780	-0.13%
2024/05/22	10	41.70	10	41.40	41.40	0	770	0.00%
2024/05/21	2	41.25	0	41.30	41.60	2	756	0.26%
2024/05/20	3	41.05	0	41.90	41.20	3	750	0.40%
2024/05/16	0	39.40	0	0.00	39.35	0	717	0.00%
2024/05/15	0	39.49	2	39.45	39.40	-2	771	-0.26%
2024/05/13	3	39.63	0	0.00	39.70	3	771	0.39%
2024/05/10	1	39.15	0	0.00	39.10	1	752	0.13%
2024/05/08	0	38.70	0	0.00	38.70	0	738	0.00%
2024/05/06	1	38.35	1	38.80	38.65	0	741	0.00%
2024/05/03	1	38.40	1	38.30	38.30	0	739	0.00%
2024/05/02	0	0.00	1	38.80	38.70	-1	742	-0.13%
2024/04/29	1	37.80	0	0.00	37.80	1	724	0.14%
2024/04/26	0	0.00	0	37.65	37.70	0	776	0.00%
2024/04/25	0	0.00	2	37.38	37.35	-2	795	-0.25%
2024/04/24	1	37.05	0	0.00	37.20	1	795	0.13%
2024/04/22	0	0.00	1	36.85	36.90	-1	799	-0.13%
2024/04/19	2	36.90	2	36.68	36.70	0	804	0.00%
2024/04/18	1	37.40	0	0.00	37.60	1	794	0.13%
2024/04/16	1	37.20	30	37.19	37.20	-29	799	-3.63%
2024/04/15	0	0.00	5	38.05	38.05	-5	795	-0.63%
2024/04/12	1	38.50	6	38.20	38.20	-5	792	-0.63%
2024/04/11	1	38.65	1	38.60	38.60	0	786	0.00%
2024/04/10	2	39.15	2	39.18	39.10	0	785	0.00%
2024/04/09	0	39.20	1.1	39.06	39.00	-1.1	782	-0.14%
2024/04/08	0	0.00	1	38.50	38.55	-1	778	-0.13%
2024/04/03	1	38.35	1	38.35	38.35	0	786	0.00%
2024/04/02	1	38.40	0	0.00	38.40	1	789	0.13%
2024/04/01	0	38.20	0	0.00	38.45	0	800	0.00%
2024/03/29	0	38.45	1	38.15	38.20	-1	799	-0.12%
2024/03/28	2	38.50	1	38.80	38.45	1	797	0.12%
2024/03/27	0	0.00	4	38.60	38.55	-4	795	-0.50%
2024/03/26	1	38.90	0	0.00	38.50	1	796	0.13%
2024/03/25	5	39.19	4	39.06	38.90	1	795	0.13%
2024/03/21	0	0.00	2	38.65	38.70	-2	807	-0.25%
2024/03/20	0.3	38.30	0	0.00	38.30	0.3	866	0.04%
2024/03/19	1	38.10	2	38.30	38.35	-1	876	-0.11%
2024/03/18	0	38.03	0	0.00	38.15	0	876	0.00%
2024/03/15	1	38.25	1	38.35	38.35	0	871	0.00%
2024/03/13	1	38.50	1	38.45	38.45	0	870	0.00%
2024/03/12	0	0.00	0	39.00	38.90	0	869	0.00%
2024/03/11	0	0.00	3	38.63	38.65	-3	871	-0.34%
2024/03/08	2	38.80	1	38.35	38.35	1	873	0.12%
2024/03/07	12	39.62	1	39.30	39.20	11	861	1.28%
2024/03/06	1	40.20	0	0.00	39.80	1	856	0.12%
2024/03/05	2	39.80	1	39.90	39.80	1	865	0.12%
2024/03/04	2	40.13	0	0.00	39.90	2	862	0.23%
2024/02/29	1	40.45	0	0.00	40.40	1	909	0.11%
2024/02/27	1	40.50	0	0.00	40.80	1	902	0.11%
2024/02/26	0	0.00	1	40.45	40.75	-1	879	-0.11%
2024/02/22	2	39.95	0	0.00	39.75	2	830	0.24%
2024/02/21	1	40.25	1	40.15	40.25	0	818	0.00%
2024/02/20	1	40.05	2	40.15	39.95	-1	806	-0.13%
2024/02/19	3	40.27	1	40.25	39.85	2	802	0.25%
2024/02/16	0	0.00	15.1	39.33	39.60	-15.1	790	-1.91%
2024/02/02	1	38.10	0	0.00	37.65	1	718	0.14%
2024/02/01	0	38.10	0	0.00	38.10	0	713	0.00%
2024/01/24	1	39.10	1	39.05	39.05	0	722	0.00%
2024/01/23	1	38.35	6.1	38.64	38.75	-5.1	697	-0.73%
2024/01/22	1	38.52	0	38.61	38.45	1	671	0.15%
2024/01/19	1	37.00	0	0.00	37.55	1	616	0.16%
2024/01/17	0	37.50	0	0.00	36.85	0	594	0.00%
2024/01/11	1	37.70	1	38.05	38.10	0	575	0.00%
2024/01/10	5	37.55	0	0.00	37.55	5	563	0.89%
2024/01/09	1	37.70	0	0.00	38.00	1	563	0.18%
2024/01/08	1	38.15	0	0.00	38.15	1	557	0.18%
2024/01/04	0	38.52	0	0.00	38.55	0	558	0.01%
2024/01/03	0	38.70	2	38.20	38.65	-2	559	-0.36%
2024/01/02	0	38.90	0	0.00	38.80	0	557	0.00%
2023/12/29	1	38.45	1	38.95	39.10	0	554	0.00%
2023/12/28	1	38.99	0	0.00	38.50	1	546	0.19%
2023/12/26	0	38.20	0	0.00	38.25	0	533	0.00%
2023/12/25	0	38.20	0	0.00	38.15	0	537	0.00%
2023/12/22	1	38.45	0	0.00	38.45	1	538	0.19%
2023/12/19	0	39.48	0	0.00	39.15	0	527	0.00%
2023/12/18	0.1	40.50	0	0.00	39.80	0.1	523	0.01%
2023/12/15	2	40.03	4	40.24	40.05	-2	512	-0.39%
2023/12/13	4	37.90	0	0.00	37.95	4	446	0.90%
2023/12/05	2	38.65	0	0.00	38.70	2	488	0.41%
2023/11/30	2	39.80	1	39.45	39.70	1	472	0.21%
2023/11/17	3	39.13	2	38.90	38.80	1	370	0.27%
2023/11/10	0	0.00	2	37.20	37.20	-2	332	-0.60%
2023/11/08	0	0.00	10	37.50	37.50	-10	340	-2.94%
2023/11/07	1	37.80	0	0.00	37.95	1	345	0.29%
2023/10/26	10	36.15	1	36.30	36.15	9	386	2.33%
2023/10/06	1	36.90	0	0.00	37.45	1	465	0.21%
2023/10/04	0	0.00	1	36.85	36.85	-1	504	-0.20%
2023/10/03	0	0.00	3	37.25	37.25	-3	505	-0.59%
2023/10/02	1	37.60	0	0.00	37.55	1	512	0.20%
2023/09/25	1	38.35	0	0.00	38.40	1	538	0.19%
2023/09/14	1	40.00	0	40.02	40.00	1	582	0.17%
2023/09/13	0	0.00	10	37.91	39.40	-10	564	-1.78%
2023/09/05	1	38.30	0	0.00	38.30	1	602	0.17%
2023/09/04	1	38.15	0	0.00	38.20	1	616	0.16%
2023/09/01	0	0.00	1	38.35	38.35	-1	628	-0.16%
2023/08/31	2	37.70	0	0.00	37.75	2	640	0.31%
2023/08/29	0	0.00	4	37.31	37.20	-4	668	-0.60%
2023/08/15	1	36.60	1	36.60	36.65	0	910	0.00%
2023/08/14	0	0.00	5	36.92	36.40	-5	922	-0.54%
2023/08/11	5	38.32	0	0.00	38.40	5	920	0.54%
2023/08/10	13	38.50	0	0.00	37.90	13	910	1.43%
2023/08/08	1	39.80	0	0.00	39.80	1	889	0.11%
2023/08/01	1	41.30	0	0.00	41.05	1	894	0.11%
2023/07/28	2	40.65	0	0.00	40.80	2	897	0.22%
2023/07/25	0	40.00	0	0.00	40.70	0	902	0.00%
2023/07/13	0	40.90	0	0.00	41.30	0	1,091	0.00%
2023/07/12	19	41.45	0	0.00	40.95	19	1,103	1.72%
2023/07/11	17.1	42.17	0	0.00	42.20	17.1	1,210	1.41%
2023/07/05	2	43.80	0	0.00	44.10	2	1,238	0.16%
2023/06/21	10	43.50	0	0.00	43.75	10	1,267	0.79%
2023/06/20	1	43.90	20	43.90	43.75	-19	1,280	-1.48%
2023/06/19	10	44.55	0	0.00	44.30	10	1,323	0.76%
2023/06/16	1	44.90	0	0.00	44.80	1	1,324	0.08%
2023/06/13	1	45.10	0	45.15	45.15	1	1,353	0.07%
2023/06/07	0	0.00	2	45.80	45.85	-2	1,457	-0.14%
2023/06/02	1	45.50	0	0.00	45.40	1	1,663	0.06%
2023/05/29	0	0.00	0	45.00	44.80	0	1,713	0.00%
2023/05/24	0	0.00	0	45.48	45.15	0	1,826	0.00%
2023/05/23	1	45.00	0	45.00	45.05	1	1,887	0.05%
2023/05/22	0	44.25	0.2	44.45	44.30	-0.1	1,887	-0.01%
2023/05/19	32	47.35	32	46.27	44.65	0	1,896	0.00%
2023/05/18	0	0.00	0	43.60	43.60	0	1,806	0.00%
2023/05/17	2	42.70	4	42.75	42.65	-2	1,829	-0.11%
2023/05/15	0	42.20	0	0.00	42.20	0	1,939	0.00%
2023/05/09	0	43.60	0.1	44.00	43.20	-0.1	2,439	0.00%
2023/05/05	1	45.10	0	0.00	44.50	1	2,441	0.04%
2023/05/03	0	44.40	0	0.00	44.10	0	2,445	0.00%
2023/04/25	0	43.35	0	0.00	42.90	0	2,442	0.00%
2023/04/21	16	44.30	0	0.00	44.30	16	2,425	0.66%
2023/04/20	22	45.89	2	46.00	45.85	20	2,403	0.83%
2023/04/18	1	47.80	22	47.96	47.40	-21	2,344	-0.90%
2023/04/14	1	47.50	3	47.85	47.30	-2	2,239	-0.09%
2023/04/13	0	0.00	1	46.41	46.30	-1	2,119	-0.05%
2023/04/12	21	45.70	1	45.95	46.00	20	2,109	0.95%
2023/04/10	0	0.00	1	46.14	46.00	-1	2,142	-0.05%
2023/04/07	0	0.00	1	45.60	45.45	-1	2,184	-0.05%
2023/04/06	0	0.00	1	45.45	45.30	-1	2,349	-0.04%
2023/03/30	1	45.15	0	0.00	45.10	1	2,379	0.04%
2023/03/29	4	45.59	2	45.28	45.15	2	2,374	0.08%
2023/03/28	5	46.09	3	45.68	45.50	2	2,403	0.08%
2023/03/27	3	46.30	3	46.28	46.30	0	2,392	0.00%
2023/03/24	1	46.75	1	47.00	46.75	0	2,393	0.00%
2023/03/23	1	46.20	1	46.85	46.70	0	2,377	0.00%
2023/03/22	0	0.00	2.1	46.50	46.80	-2.1	2,357	-0.09%
2023/03/21	1	45.60	0	0.00	45.50	1	2,308	0.04%
2023/03/20	0	45.40	1	45.30	45.25	-1	2,308	-0.04%
2023/03/17	5	45.20	4	45.28	45.25	1	2,323	0.04%
2023/03/16	1	44.70	2	44.38	44.40	-1	2,306	-0.04%
2023/03/15	1	45.20	0	0.00	45.00	1	2,327	0.04%
2023/03/13	4	45.26	3	45.13	45.15	1	2,345	0.04%
2023/03/10	2	46.33	1	46.05	46.05	1	2,321	0.04%
2023/03/09	1	48.40	2	48.67	47.60	-1	2,289	-0.04%
2023/03/08	3	47.80	1	47.20	48.45	2	2,245	0.09%
2023/03/07	1	47.60	1	46.91	47.55	0	2,266	0.00%
2023/03/06	0	0.00	3	47.05	47.30	-3	2,223	-0.14%
2023/03/03	0	46.30	0	0.00	46.15	0	2,186	0.00%
2023/03/02	2	46.22	3	46.05	46.50	-1	2,204	-0.04%
2023/02/24	1	46.60	0	0.00	46.45	1	2,183	0.05%
2023/02/23	0	0.00	3	47.35	47.00	-3	2,139	-0.14%
2023/02/22	1	46.45	2	46.85	46.50	-1	2,103	-0.05%
2023/02/21	3	47.37	1	46.80	47.50	2	2,068	0.10%
2023/02/17	0	0.00	5	45.95	45.90	-5	1,994	-0.25%
2023/02/16	1	46.10	1	46.45	46.15	0	2,020	0.00%
2023/02/15	0	0.00	1	46.40	45.75	-1	2,007	-0.05%
2023/02/13	1	46.60	0	0.00	46.70	1	1,950	0.05%
2023/02/10	13	46.70	8	46.71	47.00	5	1,901	0.26%
2023/02/09	0	0.00	4	45.55	45.35	-4	1,726	-0.23%
2023/02/08	7	45.94	8	45.31	46.25	-1	1,672	-0.06%
2023/02/07	0	0.00	4	44.01	44.35	-4	1,495	-0.27%
2023/02/02	0	0.00	1	42.80	42.70	-1	1,430	-0.07%
2023/01/30	1	41.70	1	41.65	41.60	0	1,416	0.00%
2023/01/17	1	40.60	0	0.00	40.40	1	1,403	0.07%
2023/01/10	2	41.40	0	0.00	41.20	2	1,422	0.14%
2022/12/28	1	42.00	0	0.00	41.90	1	1,458	0.07%
2022/12/27	1	42.70	0	0.00	42.60	1	1,441	0.07%
2022/12/26	2	44.10	2	43.85	43.55	0	1,399	0.00%
2022/12/23	0	0.00	1	41.05	41.15	-1	1,257	-0.08%
2022/12/21	0	0.00	2	39.30	39.00	-2	1,250	-0.16%
2022/12/20	2	38.78	0	0.00	38.60	2	1,265	0.16%
2022/12/19	2	39.95	0	0.00	39.80	2	1,269	0.16%
2022/12/16	2	40.65	0	0.00	40.15	2	1,285	0.16%
2022/12/15	2	41.55	0	0.00	41.40	2	1,289	0.16%
2022/12/13	1	41.50	0	0.00	41.10	1	1,283	0.08%
2022/12/08	3	43.10	5	43.25	43.20	-2	1,264	-0.16%
2022/12/07	0	0.00	6	43.94	42.80	-6	1,265	-0.47%
2022/12/06	0	0.00	1	43.50	43.05	-1	1,228	-0.08%
2022/11/30	0.3	42.20	0	0.00	42.45	0.3	1,155	0.02%
2022/11/29	0	0.00	6	40.80	42.20	-6	1,135	-0.53%
2022/11/28	0	0.00	1	40.40	40.05	-1	1,020	-0.10%
2022/11/24	0	0.00	0	39.80	39.70	0	1,049	0.00%
2022/11/23	0	0.00	2	39.30	39.55	-2	1,025	-0.20%
2022/11/22	0	38.85	0	0.00	38.80	0	1,024	0.00%
2022/11/18	0	39.30	0	0.00	38.70	0	1,108	0.00%
2022/11/17	6	39.40	1	39.50	39.40	5	1,113	0.45%
2022/11/16	0	38.80	0	0.00	38.90	0	1,134	0.00%
2022/11/15	1	38.95	0	0.00	39.15	1	1,231	0.08%
2022/11/07	3	36.70	0	36.87	36.60	3	1,288	0.23%
2022/11/04	0	0.00	0	36.60	36.50	0	1,309	0.00%
2022/11/03	0	0.00	1	35.90	36.00	-1	1,358	-0.07%
2022/11/02	1	36.05	0	36.45	36.00	1	1,356	0.07%
2022/11/01	0	0.00	0	36.27	35.30	0	1,330	0.00%
2022/10/26	0	33.71	0	0.00	33.45	0	1,340	0.00%
2022/10/21	0	34.70	0	0.00	34.45	0	1,330	0.00%
2022/10/20	0	35.00	0	0.00	35.00	0	1,332	0.00%
2022/10/19	0	0.00	0	36.10	35.80	0	1,335	0.00%
2022/10/18	0	0.00	1	36.05	35.55	-1	1,340	-0.07%
2022/10/17	0	34.94	0	0.00	35.40	0	1,354	0.00%
2022/10/14	5	36.25	2	36.45	35.75	3	1,350	0.22%
2022/10/13	4	37.00	2	35.30	35.20	2	1,350	0.15%
2022/10/12	3	37.65	3	37.70	37.65	0	1,331	0.00%
2022/10/11	0	0.00	12	38.50	38.80	-12	1,330	-0.90%
2022/10/03	0	37.50	1	38.35	38.45	-1	1,330	-0.07%
2022/09/29	5	36.90	0	0.00	37.10	5	1,334	0.37%
2022/09/28	1	37.99	2	37.70	36.90	-1	1,340	-0.07%
2022/09/27	1	38.80	0	0.00	39.10	1	1,342	0.08%
2022/09/26	12	40.02	0	0.00	38.85	12	1,342	0.89%
2022/09/23	7	42.75	15	42.79	42.40	-8	1,350	-0.59%
2022/09/19	0	41.30	0	0.00	40.70	0	1,371	0.00%
2022/09/15	0	0.00	0	42.73	42.45	0	1,410	0.00%
2022/09/14	0	0.00	0	42.40	42.30	0	1,432	0.00%
2022/09/13	0	0.00	0	42.30	42.10	0	1,441	0.00%
2022/09/12	0	0.00	0	41.65	41.65	0	1,479	0.00%
2022/09/08	1	40.60	2	40.63	40.70	-1	1,497	-0.07%
2022/09/07	0	39.72	0	0.00	40.30	0	1,523	0.00%
2022/09/02	5	42.25	0	0.00	42.05	5	1,624	0.31%
2022/08/30	0	0.00	1	42.65	43.10	-1	1,913	-0.05%
2022/08/29	2	42.15	0	0.00	42.05	2	1,909	0.10%
2022/08/26	10	43.91	2	44.45	43.35	8	1,904	0.42%
2022/08/25	3	44.05	1	43.90	44.55	2	1,863	0.11%
2022/08/24	1	43.00	0	0.00	43.10	1	1,834	0.05%
2022/08/23	10	44.65	0	0.00	43.50	10	1,827	0.55%
2022/08/22	0	0.00	1	45.55	43.90	-1	1,816	-0.06%
2022/08/15	11	44.03	0	0.00	43.95	11	1,677	0.66%
2022/08/12	0	0.00	1	43.70	43.80	-1	1,640	-0.06%
2022/08/10	0	0.00	1	40.99	41.80	-1	1,588	-0.07%
2022/08/09	1	38.80	0	0.00	39.10	1	1,554	0.06%
2022/08/05	1	39.30	0	0.00	39.20	1	1,589	0.06%
2022/08/04	0	38.65	0	0.00	38.70	0	1,614	0.00%
2022/08/02	1	39.85	0	0.00	39.95	1	1,652	0.06%
2022/07/29	0	0.00	0	41.01	41.15	0	1,709	0.00%
2022/07/28	0	40.55	0	0.00	40.35	0	1,752	0.00%
2022/07/20	0	0.00	0	41.53	41.10	0	1,815	0.00%
2022/07/19	4	40.75	0	40.83	40.85	4	1,833	0.22%
2022/07/18	0	0.00	0	40.95	40.75	0	1,850	0.00%
2022/07/15	0	39.00	0	0.00	39.30	0	1,840	0.00%
2022/07/14	0	0.00	1	39.10	39.30	-1	1,857	-0.05%
2022/07/01	2	38.20	4	36.40	36.25	-2	1,964	-0.10%
2022/06/30	0	40.59	0	0.00	39.65	0	1,927	0.00%
2022/06/29	0	41.80	0	42.10	41.95	0	1,921	0.00%
2022/06/28	0	42.38	0	0.00	42.35	0	1,924	0.00%
2022/06/27	0	43.20	10.1	42.89	43.20	-10	1,937	-0.52%
2022/06/24	10	41.07	0	0.00	40.90	10	1,976	0.51%
2022/06/23	0	0.00	2	40.25	40.15	-2	1,979	-0.10%
2022/06/22	4	41.00	0	0.00	40.85	4	1,991	0.20%
2022/06/21	0	42.35	0	43.08	43.30	0	2,073	0.00%
2022/06/20	0	44.56	0	0.00	42.10	0	2,089	0.00%
2022/06/17	0	45.35	2	45.50	45.75	-2	2,066	-0.10%
2022/06/16	0	47.77	0	0.00	46.10	0	2,073	0.00%
2022/06/15	0	48.60	0	0.00	48.05	0	2,111	0.00%
2022/06/14	0	48.65	0	0.00	48.80	0	2,129	0.00%
2022/06/10	0	0.00	3	50.10	50.40	-3	2,077	-0.14%
2022/06/09	0	0.00	1	49.59	49.50	-1	1,999	-0.05%
2022/06/08	1	49.30	0	50.10	48.25	1	1,955	0.05%
2022/06/06	0	47.00	33	46.91	46.90	-33	1,861	-1.77%
2022/06/02	0	47.90	0	0.00	47.55	0	1,907	0.00%
2022/06/01	1	48.70	0	0.00	47.95	1	1,940	0.05%
2022/05/31	0	48.40	0	0.00	48.25	0	1,944	0.00%
2022/05/30	0	0.00	0	48.27	48.35	0	1,961	0.00%
2022/05/27	0	47.00	0	0.00	46.80	0	1,953	0.00%
2022/05/26	0	0.00	0	47.11	46.70	0	1,998	0.00%
2022/05/25	0	46.30	0	0.00	46.65	0	2,012	0.00%
2022/05/24	0	46.55	0	0.00	46.10	0	2,055	0.00%
2022/05/23	0	0.00	5	47.50	47.20	-5	2,083	-0.24%
2022/05/20	0	0.00	8	47.01	47.10	-8	2,119	-0.38%
2022/05/19	1	46.00	0	0.00	46.85	1	2,134	0.05%
2022/05/18	0	0.00	0	48.08	47.75	0	2,136	0.00%
2022/05/17	0	0.00	0	47.15	47.30	0	2,204	0.00%
2022/05/16	1	45.90	0	46.33	45.85	1	2,228	0.04%
2022/05/13	0	0.00	0	45.60	45.65	0	2,300	0.00%
2022/05/11	0	45.10	0	45.40	44.50	0	2,399	0.00%
2022/05/10	0	45.58	0	0.00	45.85	0	2,404	0.00%
2022/05/09	0	47.31	0	0.00	46.75	0	2,423	0.00%
2022/05/06	0	48.95	0	0.00	49.10	0	2,426	0.00%
2022/05/05	2	49.50	0	49.90	50.50	2	2,415	0.08%
2022/05/03	0	48.30	0	0.00	48.00	0	2,423	0.00%
2022/04/28	4	48.90	0	0.00	48.00	4	2,513	0.16%
2022/04/27	1	48.40	8	47.93	48.50	-7	2,520	-0.28%
2022/04/26	0	50.95	0	0.00	50.20	0	2,563	0.00%
2022/04/25	0	53.50	2	53.50	51.90	-2	2,560	-0.08%
2022/04/22	1	55.40	0	0.00	55.20	1	2,560	0.04%
2022/04/19	1	55.69	0	0.00	54.90	1	2,768	0.04%
2022/04/18	0	55.35	0	0.00	54.80	0	2,801	0.00%
2022/04/15	5	56.76	2	56.60	56.70	3	2,812	0.11%
2022/04/13	2	57.20	2	57.30	57.30	0	2,890	0.00%
2022/04/12	1	56.50	0	0.00	56.80	1	2,939	0.03%
2022/04/11	0	0.00	1	57.50	57.80	-1	3,104	-0.03%
2022/04/07	0	56.50	0	0.00	56.00	0	3,111	0.00%
2022/04/06	0	57.30	0	0.00	57.70	0	3,139	0.00%
2022/03/29	1	60.00	1	59.50	58.60	0	3,759	0.00%
2022/03/28	0	58.40	0	0.00	58.50	0	4,160	0.00%
2022/03/25	1	58.50	0	0.00	58.60	1	4,487	0.02%
2022/03/24	4	58.88	3	58.77	59.30	1	4,543	0.02%
2022/03/23	3	58.27	0	0.00	57.60	3	4,483	0.07%
2022/03/22	0.5	58.00	3	57.90	57.90	-2.5	4,500	-0.06%
2022/03/16	1	54.70	0	0.00	53.90	1	4,691	0.02%
2022/03/15	20	54.73	16	55.44	54.60	4	4,919	0.08%
2022/03/14	1	57.40	1	56.90	56.80	0	4,990	0.00%
2022/03/11	0	57.50	0	0.00	57.30	0	5,033	0.00%
2022/03/07	0.5	58.10	0	0.00	58.10	0.5	5,229	0.01%
2022/03/04	1	60.20	0	0.00	60.30	1	5,321	0.02%
2022/03/01	2	61.50	0	0.00	61.10	2	5,679	0.04%
2022/02/17	3	63.40	1	63.50	62.80	2	8,993	0.02%
2022/02/16	2	62.80	0	0.00	62.80	2	9,192	0.02%
2022/02/15	0	0.00	2	64.00	63.00	-2	9,320	-0.02%
2022/02/14	0	0.00	5	63.34	62.80	-5	9,634	-0.05%
2022/02/10	1	63.10	3	62.57	62.00	-2	10,077	-0.02%
2022/02/09	3	62.30	2	62.50	63.00	1	10,327	0.01%
2022/02/08	0	0.00	1	62.10	61.80	-1	10,687	-0.01%
2022/02/07	1	59.20	0	0.00	60.30	1	11,138	0.01%
2022/01/26	7	59.11	1	60.00	58.80	6	11,869	0.05%
2022/01/24	0	0.00	2	59.30	59.80	-2	14,046	-0.01%
2022/01/20	3	61.53	1	61.30	61.30	2	16,147	0.01%
2022/01/19	1	61.00	1	62.20	61.70	0	17,364	0.00%
2022/01/18	0	0.00	1	61.80	60.80	-1	19,165	-0.01%
2022/01/17	2	61.55	0	0.00	61.90	2	20,166	0.01%
2022/01/13	1	60.00	1	61.70	61.00	0	20,817	0.00%
2022/01/12	4	63.00	0	0.00	61.60	4	21,437	0.02%
2022/01/07	15	65.39	10	65.30	64.70	5	22,478	0.02%
2022/01/06	2	66.10	2	66.50	66.20	0	22,566	0.00%
2022/01/05	1	67.10	1	67.10	67.10	0	22,803	0.00%
2022/01/04	5	68.70	7	69.11	68.50	-2	23,103	-0.01%
2021/12/30	1	69.00	0	0.00	68.60	1	23,255	0.00%
2021/12/28	3	68.23	0	0.00	67.60	3	23,666	0.01%
2021/12/24	2	70.30	20	69.95	69.30	-18	23,887	-0.08%
2021/12/23	4	71.48	16	71.14	70.00	-12	23,922	-0.05%
2021/12/22	2	70.05	2	70.50	69.40	0	23,617	0.00%
2021/12/21	4	68.30	7	69.74	70.90	-3	23,249	-0.01%
2021/12/17	0	0.00	13	65.81	65.40	-13	23,066	-0.06%
2021/12/16	0	0.00	1	68.00	66.70	-1	23,173	0.00%
2021/12/15	2	66.70	0	0.00	66.50	2	23,220	0.01%
2021/12/14	1	66.40	16	66.60	66.30	-15	23,320	-0.06%
2021/12/13	26	67.76	0	0.00	68.40	26	23,424	0.11%
2021/12/09	2	68.00	2	68.30	67.50	0	24,691	0.00%
2021/12/08	0	0.00	2	65.70	65.90	-2	24,632	-0.01%
2021/12/07	5	66.00	6	64.90	64.90	-1	24,717	0.00%
2021/12/02	5	65.32	0	0.00	64.50	5	25,166	0.02%
2021/12/01	2	65.50	15	65.27	65.90	-13	25,283	-0.05%
2021/11/30	1	67.00	12	67.42	66.80	-11	25,374	-0.04%
2021/11/29	6	65.83	0	0.00	67.00	6	25,463	0.02%
2021/11/26	2	66.60	0	0.00	66.60	2	25,496	0.01%
2021/11/25	2	69.55	2	69.75	68.90	0	25,931	0.00%
2021/11/24	14	69.03	0	0.00	68.70	14	26,043	0.05%
2021/11/23	1	71.50	1	69.40	69.70	0	26,194	0.00%
2021/11/22	17	71.40	0	0.00	70.30	17	26,828	0.06%
2021/11/19	23	73.35	6	72.90	73.00	17	27,069	0.06%
2021/11/18	31	73.81	58	74.99	73.70	-27	27,565	-0.10%
2021/11/17	4	71.05	17	69.88	69.30	-13	26,737	-0.05%
2021/11/16	11	69.25	8	68.53	68.20	3	26,867	0.01%
2021/11/15	17	67.64	3	67.60	69.50	14	26,973	0.05%
2021/11/12	7	68.04	4	67.95	67.60	3	27,032	0.01%
2021/11/11	4	68.65	5	67.48	68.00	-1	27,177	0.00%
2021/11/10	16	66.61	6	66.27	66.60	10	27,104	0.04%
2021/11/09	13	67.96	13	68.34	68.40	0	27,093	0.00%
2021/11/08	10	67.36	9	67.22	67.00	1	27,301	0.00%
2021/11/05	3	67.93	14	69.21	67.60	-11	27,578	-0.04%
2021/11/04	3.1	69.04	3	67.73	67.80	0.1	28,043	0.00%
2021/11/03	25	70.02	15	69.32	70.00	10	28,178	0.04%
2021/11/02	25	73.73	15	76.10	72.00	10	28,434	0.04%
2021/11/01	60	80.72	8	80.79	80.00	52	27,999	0.19%
2021/10/29	3	78.47	25	77.64	80.10	-22	26,827	-0.08%
2021/10/28	26	72.21	19	71.64	72.90	7	25,356	0.03%
2021/10/27	24	70.60	17	70.22	72.80	7	24,984	0.03%
2021/10/26	34	70.95	28	71.55	68.00	6	23,970	0.03%
2021/10/25	4	67.33	37	66.97	67.80	-33	22,381	-0.15%
2021/10/22	13	61.73	17	61.48	61.70	-4	21,714	-0.02%
2021/10/21	19	61.38	2	61.35	60.30	17	21,614	0.08%
2021/10/20	7	61.10	0	0.00	61.40	7	21,499	0.03%
2021/10/19	6	60.83	22	59.81	61.00	-16	21,160	-0.08%
2021/10/18	10	56.00	2	56.00	56.50	8	20,656	0.04%
2021/10/15	10	55.60	10	55.40	56.50	0	21,357	0.00%
2021/10/14	1	54.20	2	55.45	54.70	-1	21,488	0.00%
2021/10/13	6	56.38	26	56.94	55.90	-20	21,551	-0.09%
2021/10/12	10	56.70	33	56.31	56.70	-23	21,403	-0.11%
2021/10/08	41	55.81	25	55.88	55.10	16	21,212	0.08%
2021/10/07	27	54.85	2	55.15	54.80	25	21,167	0.12%
2021/10/06	3	55.00	4	54.30	54.20	-1	21,300	0.00%
2021/10/05	3	52.90	5	53.22	53.40	-2	21,149	-0.01%
2021/10/04	7	52.19	13	52.45	51.80	-6	21,068	-0.03%
2021/10/01	5	53.36	3	52.53	51.50	2	20,947	0.01%
2021/09/30	6	53.22	4	54.50	54.60	2	21,074	0.01%
2021/09/29	2	54.30	1	54.20	54.20	1	21,643	0.00%
2021/09/28	4	55.88	1	55.80	55.70	3	21,948	0.01%
2021/09/27	1	57.40	1	57.30	56.90	0	22,042	0.00%
2021/09/24	0	0.00	1	57.30	57.10	-1	22,603	0.00%
2021/09/23	2	57.45	1	57.70	56.70	1	22,726	0.00%
2021/09/22	0	0.00	11	55.74	56.30	-11	22,843	-0.05%
2021/09/17	1	57.00	2	57.15	57.50	-1	23,087	0.00%
2021/09/16	7	57.36	0	0.00	56.80	7	23,363	0.03%
2021/09/15	1	59.80	5	58.20	59.10	-4	23,281	-0.02%
2021/09/14	3	59.80	24	60.03	59.80	-21	22,943	-0.09%
2021/09/13	3	57.60	2	58.50	57.20	1	22,074	0.00%
2021/09/10	11	57.08	0	0.00	58.00	11	22,093	0.05%
2021/09/09	3	57.60	20	56.73	57.60	-17	22,149	-0.08%
2021/09/08	7	55.99	0	0.00	55.20	7	22,018	0.03%
2021/09/07	3	56.70	8	55.64	57.30	-5	21,923	-0.02%
2021/09/06	1	57.30	2	56.30	55.70	-1	22,028	0.00%
2021/09/03	1	56.70	0	0.00	56.70	1	22,024	0.00%
2021/09/02	2	58.35	0	0.00	58.10	2	21,914	0.01%
2021/09/01	2	59.95	0	0.00	60.30	2	21,753	0.01%
2021/08/31	21	60.30	45	60.83	60.10	-24	21,671	-0.11%
2021/08/30	2	58.85	1	60.90	59.70	1	21,339	0.00%
2021/08/27	12	59.72	0	0.00	59.90	12	21,208	0.06%
2021/08/26	51	61.86	23	61.56	60.40	28	21,121	0.13%
2021/08/25	16	58.90	12	58.47	59.20	4	20,180	0.02%
2021/08/24	17	60.85	8	62.00	60.80	9	19,946	0.05%
2021/08/23	8	55.26	35	57.63	59.10	-27	19,014	-0.14%
2021/08/20	6	54.20	3	53.00	53.80	3	18,748	0.02%
2021/08/19	5	51.20	3	52.80	51.20	2	18,317	0.01%
2021/08/18	6	53.80	10	52.72	54.10	-4	18,038	-0.02%
2021/08/17	10	51.37	8	52.49	50.60	2	17,796	0.01%
2021/08/16	7	53.89	11	51.93	52.40	-4	17,516	-0.02%
2021/08/13	8	55.76	3	56.00	54.00	5	17,209	0.03%
2021/08/12	6	56.13	8	57.26	57.30	-2	16,953	-0.01%
2021/08/11	19	57.47	4	57.60	55.80	15	16,530	0.09%
2021/08/10	19	61.67	60	63.45	62.00	-41	16,070	-0.26%
2021/08/09	40	62.95	32	60.86	60.50	8	15,565	0.05%
2021/08/06	15	62.12	20	61.16	62.00	-5	15,002	-0.03%
2021/08/05	2	56.80	36	55.64	58.60	-34	14,130	-0.24%
2021/08/04	14	54.78	0	0.00	54.30	14	13,921	0.10%
2021/08/03	25	55.00	18	55.55	54.90	7	13,852	0.05%
2021/08/02	5	54.00	19	54.40	54.00	-14	13,718	-0.10%
2021/07/30	28	54.61	15	55.91	53.10	13	13,546	0.10%
2021/07/29	28	56.41	11	56.65	55.20	17	13,361	0.13%
2021/07/28	7	54.43	10	57.34	57.00	-3	13,119	-0.02%
2021/07/27	19	58.96	11	57.52	57.00	8	12,912	0.06%
2021/07/26	18	63.94	14	63.19	62.20	4	12,753	0.03%
2021/07/23	80	62.09	91	62.17	61.70	-11	12,611	-0.09%
2021/07/22	87	66.90	53	64.79	63.70	34	12,322	0.28%
2021/07/21	25	68.42	16	68.91	67.60	9	11,956	0.08%
2021/07/20	8	64.13	21	64.33	66.10	-13	11,199	-0.12%
2021/07/19	62	60.51	14	61.00	65.00	48	11,042	0.43%
2021/07/16	20	58.37	0	0.00	59.10	20	11,205	0.18%
2021/07/15	2	56.00	13	57.27	58.30	-11	11,452	-0.10%
2021/07/14	3	54.30	8	54.58	54.00	-5	11,383	-0.04%
2021/07/13	23	60.28	27	58.54	56.10	-4	11,403	-0.04%
2021/07/12	40	56.15	4	56.05	56.60	36	11,169	0.32%
2021/07/09	4	51.60	22	49.73	51.50	-18	11,115	-0.16%
2021/07/08	20	49.80	0	0.00	50.00	20	11,074	0.18%
2021/07/07	18	48.91	9	48.56	48.10	9	11,193	0.08%
2021/07/06	17	51.28	10	51.28	51.60	7	11,205	0.06%
2021/07/05	306	50.95	329	50.54	51.00	-23	10,763	-0.21%	大買/大賣/
2021/07/02	2	45.45	3	45.93	46.40	-1	10,397	-0.01%
2021/07/01	12	42.49	2	44.00	42.20	10	10,264	0.10%
2021/06/30	3	43.25	0	0.00	43.25	3	9,732	0.03%
2021/06/29	0	0.00	15	39.24	39.35	-15	9,466	-0.16%
2021/06/28	2	35.78	3	36.62	35.80	-1	9,251	-0.01%
2021/06/25	8	35.48	8	35.54	35.00	0	8,952	0.00%
2021/06/24	1	33.30	2	33.60	33.20	-1	8,786	-0.01%
2021/06/23	8	32.58	9	33.06	33.05	-1	8,719	-0.01%
2021/06/22	4	32.81	2	32.95	32.55	2	8,622	0.02%
2021/06/21	5	32.35	3	32.15	32.95	2	8,469	0.02%
2021/06/18	5	32.22	3	32.48	32.35	2	8,294	0.02%
2021/06/17	4	30.95	8	31.68	31.95	-4	8,101	-0.05%
2021/06/16	4	31.35	5	31.18	31.20	-1	8,042	-0.01%
2021/06/15	5	31.53	4	32.09	31.95	1	7,989	0.01%
2021/06/11	0	0.00	12	31.10	31.25	-12	7,642	-0.16%
2021/06/10	12	30.45	3	31.10	30.15	9	7,457	0.12%
2021/06/09	3	30.68	25	30.50	30.45	-22	7,361	-0.30%
2021/06/08	3	30.98	2	30.88	30.85	1	7,406	0.01%
2021/06/07	8	31.18	115	30.56	30.95	-107	7,347	-1.46%	大賣/鉅額交易
2021/06/04	3	31.38	1	31.70	31.20	2	7,109	0.03%
2021/06/03	101	31.55	29	31.52	31.50	72	7,051	1.02%	大買/
2021/06/02	2	30.85	51	30.51	30.80	-49	6,840	-0.72%
2021/06/01	53	31.07	32	31.06	31.15	21	6,722	0.31%
2021/05/28	15	30.30	18	30.41	30.95	-3	6,597	-0.05%
2021/05/26	0	0.00	2	29.05	28.80	-2	6,262	-0.03%
2021/05/25	2	28.95	0	0.00	29.30	2	6,235	0.03%
2021/05/21	0	0.00	118	28.08	28.25	-118	6,195	-1.90%	大賣/鉅額交易
2021/05/20	118	28.90	2	28.05	28.05	116	6,314	1.84%	大買/鉅額交易
2021/05/18	1	28.05	1	28.50	28.65	0	6,283	0.00%
2021/05/17	44	28.78	2	29.25	28.50	42	6,265	0.67%
2021/05/14	1	27.00	0	0.00	27.30	1	5,919	0.02%
2021/05/13	4	28.08	126	28.04	27.30	-122	5,906	-2.07%	大賣/鉅額交易
2021/05/12	123	27.72	4	28.63	27.55	119	5,793	2.05%	大買/鉅額交易
2021/05/11	2	27.25	0	0.00	27.25	2	5,524	0.04%
2021/05/06	2	28.35	0	0.00	27.75	2	5,442	0.04%
2021/05/05	5	28.98	2	28.88	28.20	3	5,463	0.05%
2021/05/04	3	27.67	0	0.00	29.05	3	5,416	0.06%
2021/05/03	5	30.30	20	30.30	29.20	-15	5,287	-0.28%
2021/04/29	3	29.50	5	29.43	29.45	-2	5,145	-0.04%
2021/04/28	6	30.07	0	0.00	30.20	6	5,105	0.12%
2021/04/27	20	29.80	0	0.00	29.80	20	5,062	0.40%
2021/04/23	13	30.55	0	0.00	30.25	13	4,950	0.26%
2021/04/22	16	31.80	0	0.00	30.40	16	4,915	0.33%
2021/04/21	0	0.00	6	30.79	32.60	-6	4,543	-0.13%
2021/04/20	2	30.00	3	29.95	30.00	-1	4,172	-0.02%
2021/04/19	4	30.08	20	30.00	29.90	-16	4,188	-0.38%
2021/04/16	0	0.00	11	29.17	29.20	-11	4,100	-0.27%
2021/04/15	5	28.50	20	29.15	28.85	-15	4,082	-0.37%
2021/04/14	40	28.06	0	0.00	28.15	40	4,043	0.99%
2021/04/13	0	0.00	1	30.60	28.60	-1	4,028	-0.02%
2021/04/12	11	28.80	2	29.40	29.60	9	3,872	0.23%
2021/04/09	5	29.05	7	28.64	28.25	-2	3,724	-0.05%
2021/04/08	0	0.00	6	27.68	27.70	-6	3,645	-0.16%
2021/03/31	5	27.35	0	0.00	27.25	5	4,102	0.12%
2021/03/30	2	27.08	0	0.00	27.15	2	4,127	0.05%
2021/03/29	5	27.20	1	27.70	27.20	4	4,132	0.10%
2021/03/25	0	0.00	5	26.45	26.50	-5	3,988	-0.13%
2021/03/16	0	0.00	2	26.65	26.35	-2	4,110	-0.05%
2021/03/12	2	26.80	0	0.00	26.60	2	4,197	0.05%
2021/03/10	5	26.30	0	0.00	26.15	5	4,145	0.12%
2021/03/04	0	0.00	2	26.20	26.25	-2	4,416	-0.05%
2021/03/03	3	27.18	1	27.30	26.70	2	4,505	0.04%
2021/02/25	1	27.00	0	0.00	27.00	1	5,412	0.02%
2021/02/01	0	0.00	1	23.80	23.80	-1	6,643	-0.02%
2021/01/27	0	0.00	1	25.30	25.25	-1	7,075	-0.01%
2021/01/25	1	24.35	0	0.00	24.75	1	7,075	0.01%
2021/01/18	0	0.00	8	25.00	25.00	-8	7,119	-0.11%
2021/01/15	0	0.00	1	25.90	25.30	-1	7,110	-0.01%
2021/01/14	1	26.25	0	0.00	26.25	1	7,098	0.01%
2021/01/13	0	0.00	5	26.50	26.25	-5	7,133	-0.07%
2021/01/11	4	26.40	1	26.80	26.75	3	7,379	0.04%
2021/01/08	1	27.25	0	0.00	27.35	1	7,427	0.01%
2021/01/07	0	0.00	5	27.15	27.30	-5	7,439	-0.07%
2021/01/06	5	27.57	3	27.73	26.85	2	7,480	0.03%
2021/01/05	2	28.20	4	28.18	27.75	-2	7,424	-0.03%
2021/01/04	3	28.17	1	27.85	27.85	2	7,359	0.03%
2020/12/31	13	28.14	6	28.44	28.00	7	7,285	0.10%
2020/12/30	2	27.65	2	28.18	28.00	0	7,131	0.00%
2020/12/29	3	27.03	0	0.00	27.00	3	6,936	0.04%
2020/12/28	3	27.92	2	27.88	27.55	1	7,112	0.01%
2020/12/25	0	0.00	2	27.63	27.25	-2	7,078	-0.03%
2020/12/24	10	27.15	0	0.00	26.90	10	6,897	0.14%
2020/12/15	1	26.45	0	0.00	26.30	1	7,828	0.01%
2020/12/11	2	26.05	0	0.00	26.05	2	7,901	0.03%
2020/12/09	1	27.40	0	0.00	26.85	1	7,885	0.01%
2020/12/08	2	27.38	3	27.65	27.15	-1	7,860	-0.01%
2020/12/04	1	27.25	0	0.00	27.00	1	7,750	0.01%
2020/12/03	1	27.45	1	27.00	27.10	0	7,708	0.00%
2020/12/02	1	27.35	3	27.52	27.25	-2	7,672	-0.03%
2020/12/01	0	0.00	1	27.50	27.75	-1	7,574	-0.01%
2020/11/30	2	28.43	0	0.00	28.00	2	7,525	0.03%
2020/11/27	0	0.00	1	28.00	28.10	-1	7,457	-0.01%
2020/11/26	13	28.55	10	28.34	28.15	3	7,499	0.04%
2020/11/25	6	28.57	5	27.74	28.35	1	7,213	0.01%
2020/11/24	1	26.45	0	0.00	26.35	1	6,411	0.02%
2020/11/23	3	26.18	0	0.00	26.05	3	6,315	0.05%
2020/11/19	0	0.00	1	27.05	26.60	-1	6,208	-0.02%
2020/11/18	6	26.40	4	26.38	26.95	2	5,928	0.03%
2020/11/17	0	0.00	1	25.65	25.85	-1	5,496	-0.02%
2020/11/13	1	25.40	0	0.00	25.10	1	5,377	0.02%
2020/11/11	1.5	25.71	0	0.00	25.15	1.5	5,328	0.03%
2020/11/09	1	25.85	6	25.75	25.95	-5	5,122	-0.10%
2020/11/06	3	25.25	6	25.28	25.40	-3	4,746	-0.06%
2020/11/05	0	0.00	1	24.80	24.90	-1	4,438	-0.02%
2020/11/04	2	24.00	0	0.00	23.90	2	4,351	0.05%
2020/11/03	2	24.28	0	0.00	24.10	2	4,350	0.05%
2020/10/30	1	24.05	0	0.00	23.60	1	4,311	0.02%
2020/10/27	1	24.10	0	0.00	23.80	1	4,311	0.02%
2020/10/26	2	23.95	0	0.00	23.95	2	4,348	0.05%
2020/10/23	1	24.40	0	0.00	24.20	1	4,357	0.02%
2020/10/21	0	0.00	5	24.65	24.65	-5	4,339	-0.12%
2020/10/20	7	25.51	1	26.15	25.15	6	4,338	0.14%
2020/10/19	3	25.28	2	25.28	25.45	1	4,152	0.02%
2020/10/16	1	23.90	5	24.69	24.55	-4	3,999	-0.10%
2020/09/28	1	22.55	0	0.00	22.45	1	4,611	0.02%
2020/09/25	0	0.00	16	22.23	22.30	-16	4,928	-0.32%
2020/09/24	3	22.67	0	0.00	22.40	3	5,015	0.06%
2020/09/23	3	24.30	0	0.00	23.60	3	5,169	0.06%
2020/09/21	16	25.92	7	26.20	25.80	9	5,109	0.18%
2020/09/18	10	24.78	5	24.67	25.20	5	4,658	0.11%
2020/09/17	0	0.00	1	23.35	23.40	-1	4,376	-0.02%
2020/09/16	3	23.15	7	23.12	23.30	-4	4,668	-0.09%
2020/09/15	2	22.63	4	22.50	22.50	-2	4,539	-0.04%
2020/09/14	10	23.04	6	22.88	22.75	4	4,552	0.09%
2020/09/11	0	0.00	2	22.05	22.00	-2	4,530	-0.04%
2020/09/10	0	0.00	6	22.50	22.35	-6	4,507	-0.13%
2020/09/08	2	22.45	0	0.00	22.45	2	4,552	0.04%
2020/09/07	3	22.63	0	0.00	22.35	3	4,560	0.07%
2020/09/03	3	22.72	0	0.00	22.50	3	4,624	0.06%
2020/09/02	0	0.00	6	22.91	22.85	-6	4,659	-0.13%
2020/09/01	3	23.47	0	0.00	23.45	3	4,628	0.06%
2020/08/28	5	21.95	0	0.00	21.95	5	4,443	0.11%
2020/08/19	1	22.20	0	0.00	21.70	1	4,637	0.02%
2020/08/14	0	0.00	2	21.30	21.80	-2	4,957	-0.04%
2020/08/11	0	0.00	1	21.95	21.45	-1	5,638	-0.02%
2020/08/10	4	22.98	2	23.13	23.05	2	5,739	0.03%
2020/08/07	1	22.60	0	0.00	22.65	1	5,693	0.02%
2020/08/05	0	0.00	3	23.05	23.00	-3	5,656	-0.05%
2020/08/03	4	23.04	0	0.00	23.80	4	5,592	0.07%
2020/07/31	0	0.00	7	22.49	22.45	-7	5,499	-0.13%
2020/07/30	2	22.40	0	0.00	22.70	2	5,484	0.04%
2020/07/28	2	21.45	0	0.00	21.35	2	5,397	0.04%
2020/07/27	3	21.65	0	0.00	21.30	3	5,358	0.06%
2020/07/23	0	0.00	7	22.45	22.60	-7	5,280	-0.13%
2020/07/22	2	23.15	0	0.00	23.10	2	5,250	0.04%
2020/07/17	2	23.28	0	0.00	22.85	2	5,155	0.04%
2020/07/16	5	24.30	0	0.00	24.05	5	5,057	0.10%
2020/07/15	0	0.00	5	24.50	23.90	-5	5,021	-0.10%
2020/07/10	1	26.45	5	25.24	25.50	-4	4,784	-0.08%
2020/07/09	11	29.14	7	28.51	27.45	4	4,574	0.09%
2020/07/08	0	0.00	4	27.93	28.15	-4	4,146	-0.10%
2020/07/07	4	25.80	202	27.00	25.60	-198	4,013	-4.93%	大賣/鉅額交易
2020/07/06	403	26.95	202	26.84	27.00	201	3,717	5.41%	大買/大賣/鉅額交易
2020/07/03	1	24.55	1	24.55	24.55	0	3,347	0.00%
2020/07/02	5	21.75	18	21.90	22.35	-13	3,210	-0.40%
2020/07/01	0	0.00	2	21.10	20.90	-2	2,985	-0.07%
2020/06/30	3	21.60	16	21.63	21.40	-13	2,943	-0.44%
2020/06/29	5	21.60	0	0.00	21.70	5	2,828	0.18%
2020/06/24	10	21.06	10	21.20	20.95	0	2,766	0.00%
2020/06/23	195	22.50	186	22.43	22.25	9	2,669	0.34%	大買/大賣/
2020/06/18	3	20.43	0	0.00	20.55	3	2,303	0.13%
2020/06/16	3	20.15	0	0.00	20.05	3	2,224	0.13%
2020/06/15	1	19.50	5	19.95	20.15	-4	2,224	-0.18%
2020/06/12	5	19.05	0	0.00	19.30	5	2,188	0.23%
2020/06/11	3	20.15	5	20.00	19.45	-2	2,182	-0.09%
2020/06/10	5	19.30	0	0.00	19.65	5	2,114	0.24%
2020/06/03	0	0.00	1	20.85	20.65	-1	2,025	-0.05%
2020/06/01	1	20.60	3	20.50	20.55	-2	1,979	-0.10%
2020/05/29	3	20.60	0	0.00	20.45	3	2,020	0.15%
2020/05/26	0	0.00	7	20.80	20.75	-7	1,943	-0.36%
2020/05/25	7	22.24	7	21.86	21.75	0	1,853	0.00%
2020/05/21	5	22.95	5	22.61	22.25	0	1,770	0.00%
2020/05/20	0	0.00	105	21.90	21.85	-105	1,594	-6.59%	大賣/鉅額交易
2020/05/19	950	22.22	861	22.20	22.30	89	1,523	5.84%	大買/大賣/
2020/05/18	0	0.00	6	20.02	20.30	-6	1,065	-0.56%
2020/05/15	370	19.54	370	19.54	19.15	0	913	0.00%	大買/大賣/
2020/03/31	0	0.00	1	15.25	15.30	-1	988	-0.10%
2020/03/25	1	14.50	0	0.00	14.50	1	973	0.10%
2020/03/23	0	0.00	7	13.40	13.45	-7	962	-0.73%
2020/03/19	0	0.00	1	13.25	13.25	-1	951	-0.11%
2020/03/13	0	0.00	1	15.95	16.30	-1	912	-0.11%
2020/03/04	2	19.48	1	19.60	19.30	1	797	0.13%
2020/01/31	34	19.77	37	19.65	19.00	-3	419	-0.72%
2019/12/30	6	18.50	0	0.00	18.45	6	394	1.52%
2019/09/27	0	0.00	2	19.10	19.05	-2	342	-0.58%
2019/09/23	2	18.95	0	0.00	18.85	2	324	0.62%
2019/09/02	0	0.00	8	18.70	18.70	-8	299	-2.67%
2019/08/15	0	0.00	5	18.20	18.50	-5	292	-1.71%
2019/07/30	10	18.72	0	0.00	18.65	10	296	3.37%
2019/07/29	3	19.40	0	0.00	19.40	3	293	1.02%
2019/07/05	0	0.00	1	18.65	18.60	-1	314	-0.32%
2019/06/19	0	0.00	5	18.46	18.50	-5	358	-1.40%
2019/06/05	0	0.00	1	18.35	18.15	-1	392	-0.25%
2019/06/04	1	18.15	0	0.00	18.15	1	403	0.25%
2019/05/07	0	0.00	0.3	19.15	19.15	-0.3	656	-0.05%
2019/04/30	5	19.35	0	0.00	19.40	5	648	0.77%
2019/04/22	2	19.95	0	0.00	19.85	2	638	0.31%
2019/04/10	10	19.45	0	0.00	19.45	10	575	1.74%
2019/03/15	5	19.50	0	0.00	19.45	5	590	0.85%
2019/03/08	3	19.60	0	0.00	19.45	3	690	0.43%
2019/03/07	0	0.00	1	19.90	19.80	-1	682	-0.15%
2019/03/05	0.1	19.75	5	19.90	19.75	-4.9	682	-0.72%
2019/03/04	0	0.00	12.5	20.29	20.15	-12.5	670	-1.86%
2019/02/27	5.2	20.54	2	20.53	20.40	3.2	657	0.49%
2019/02/25	5	20.25	0	0.00	20.20	5	642	0.78%
2019/02/20	0	0.00	4	20.35	20.15	-4	689	-0.58%
2019/02/18	0	0.00	5	20.43	20.35	-5	671	-0.74%
2019/02/15	12	20.57	7	20.72	20.45	5	660	0.76%
2019/02/14	10	20.48	6	20.43	20.45	4	618	0.65%
2019/02/12	34	20.22	28	20.27	20.10	6	561	1.07%
2019/01/21	2	18.85	0	0.00	18.60	2	555	0.36%
2019/01/14	0	0.00	2	19.00	18.85	-2	601	-0.33%
2019/01/11	0	0.00	5	18.95	18.90	-5	608	-0.82%
2018/12/06	6	20.08	6	19.85	19.30	0	926	0.00%
2018/11/22	1	18.85	0	0.00	18.85	1	1,041	0.10%
2018/11/20	0	0.00	2	19.40	19.15	-2	1,037	-0.19%
2018/11/19	0	0.00	3	18.90	19.10	-3	993	-0.30%
2018/11/01	1	19.10	1	18.90	18.60	0	1,115	0.00%
2018/10/12	3	17.85	0	0.00	18.00	3	1,357	0.22%
2018/10/03	0	0.00	10	20.05	20.10	-10	1,582	-0.63%
2018/10/02	5	20.52	0	0.00	20.40	5	1,745	0.29%
2018/09/28	0	0.00	2	20.25	20.25	-2	1,998	-0.10%
2018/09/25	7	20.52	0	0.00	20.35	7	2,762	0.25%
2018/09/20	0	0.00	2	19.90	19.95	-2	3,065	-0.07%
2018/09/19	3	20.40	2	21.18	20.20	1	3,054	0.03%
2018/09/18	0	0.00	4	20.25	20.20	-4	2,948	-0.14%
2018/09/14	3	20.18	2	20.05	20.20	1	2,961	0.03%
2018/09/07	4	20.20	4	20.39	19.85	0	3,102	0.00%
2018/09/06	2	19.80	3	20.50	20.30	-1	3,089	-0.03%
2018/08/30	11	20.07	11	20.20	20.05	0	3,597	0.00%
2018/08/29	0	0.00	4	19.43	19.60	-4	3,539	-0.11%
2018/08/21	2	19.15	0	0.00	19.25	2	4,083	0.05%
2018/08/13	7	19.31	0	0.00	18.85	7	4,302	0.16%
2018/08/09	2	20.15	0	0.00	20.05	2	4,247	0.05%
2018/08/07	0	0.00	5	19.95	19.90	-5	4,219	-0.12%
2018/08/06	1	20.15	0	0.00	20.05	1	4,215	0.02%
2018/08/02	5	20.40	0	0.00	19.95	5	4,164	0.12%
2018/07/30	0	0.00	7	20.00	19.85	-7	4,140	-0.17%
2018/07/24	0	0.00	5	20.43	20.40	-5	4,092	-0.12%
2018/07/20	5	20.25	0	0.00	20.45	5	4,075	0.12%
2018/07/19	11	21.04	1	21.60	20.60	10	4,032	0.25%
2018/07/18	6	20.95	1	20.90	21.35	5	3,902	0.13%
2018/07/17	1	21.15	0	0.00	20.75	1	3,862	0.03%
2018/07/16	0	0.00	6	21.48	21.00	-6	3,837	-0.16%
2018/07/13	0	0.00	2	21.60	21.55	-2	3,804	-0.05%
2018/07/12	0	0.00	3	21.78	21.60	-3	3,740	-0.08%
2018/07/11	2	21.00	5	21.50	21.65	-3	3,675	-0.08%
2018/07/10	14	21.38	7	21.54	21.40	7	3,610	0.19%
2018/07/09	0	0.00	13	21.94	21.80	-13	3,425	-0.38%
2018/07/06	6	20.30	0	0.00	20.85	6	3,218	0.19%
2018/07/05	2	20.35	0	0.00	20.00	2	3,163	0.06%
2018/07/04	0	0.00	2	21.28	21.45	-2	3,095	-0.06%
2018/07/03	19	21.83	72	22.37	21.35	-53	3,010	-1.76%
2018/07/02	102	21.59	54	21.56	21.60	48	2,391	2.01%	大買/
2018/06/28	1	20.00	0	0.00	19.65	1	2,054	0.05%
2018/06/15	0	0.00	1	20.50	20.45	-1	1,869	-0.05%
2018/06/14	1	21.05	0	0.00	20.65	1	1,857	0.05%
2018/06/12	22	21.53	24	21.79	21.50	-2	1,787	-0.11%
2018/06/11	0	0.00	18	20.53	21.10	-18	1,521	-1.18%
2018/06/08	5	20.02	0	0.00	19.85	5	1,333	0.37%
2018/06/07	5	20.17	0	0.00	19.80	5	1,334	0.37%
2018/05/31	6	21.54	37	21.60	21.05	-31	1,316	-2.36%
2018/05/30	11	19.68	4	20.30	20.80	7	1,000	0.70%
2018/05/25	7	19.60	0	0.00	19.45	7	938	0.75%
2018/05/24	2	19.95	3	19.93	19.95	-1	952	-0.10%
2018/05/23	5	20.00	1	20.05	20.00	4	1,032	0.39%
2018/05/22	2	19.80	1	19.55	19.80	1	961	0.10%
2018/05/18	0	0.00	10	18.93	18.90	-10	892	-1.12%
2018/05/17	0	0.00	0	18.70	18.85	0	904	0.00%
2018/05/16	1	19.05	23	18.95	18.90	-22	909	-2.42%
2018/04/26	2	17.95	0	0.00	17.95	2	1,127	0.18%
2018/04/24	2	18.10	0	0.00	18.05	2	1,151	0.17%
2018/04/23	2	18.55	0	0.00	18.40	2	1,173	0.17%
2018/04/20	1	18.45	1	18.60	18.55	0	1,210	0.00%
2018/04/18	2	18.50	0	0.00	18.50	2	1,234	0.16%
2018/04/17	3	18.60	0	0.00	18.45	3	1,265	0.24%
2018/04/03	1	18.60	0	0.00	18.55	1	1,521	0.07%
2018/03/31	1	18.65	0	0.00	18.70	1	1,785	0.06%
2018/03/30	1	18.65	10	18.65	18.65	-9	1,825	-0.49%
2018/03/29	2	18.78	0	0.00	18.70	2	1,863	0.11%
2018/03/26	0	0.00	1	18.95	18.95	-1	2,430	-0.04%
2018/03/23	5	18.87	0	0.00	18.90	5	2,441	0.20%
2018/03/22	0	0.00	5	19.45	19.35	-5	2,460	-0.20%
2018/03/20	0	0.00	2	19.75	19.60	-2	2,551	-0.08%
2018/03/19	0	0.00	4	19.85	19.80	-4	2,892	-0.14%
2018/03/16	2	19.85	0	0.00	19.85	2	3,066	0.07%
2018/03/15	1	19.90	0	0.00	19.90	1	3,072	0.03%
2018/03/14	2	20.10	0	0.00	19.95	2	3,088	0.06%
2018/03/13	2	19.95	0	0.00	19.90	2	3,199	0.06%
2018/03/12	2	20.18	0	0.00	20.00	2	3,210	0.06%
2018/03/09	7	20.36	1	20.30	20.30	6	3,181	0.19%
2018/03/08	1	19.95	0	0.00	19.95	1	3,121	0.03%
2018/03/07	3	19.90	0	0.00	19.70	3	3,117	0.10%
2018/03/06	5	20.40	0	0.00	20.15	5	3,109	0.16%
2018/03/02	4	20.06	0	0.00	20.05	4	3,079	0.13%
2018/03/01	0	0.00	2	20.25	20.45	-2	3,076	-0.07%
2018/02/26	1	20.10	0	0.00	20.10	1	3,039	0.03%
2018/02/23	37	20.67	39	20.77	20.25	-2	3,026	-0.07%
2018/02/22	0	0.00	11	19.75	19.30	-11	2,920	-0.38%
2018/02/21	2	19.05	0	0.00	19.10	2	2,887	0.07%
2018/02/09	5	18.24	0	0.00	18.60	5	2,889	0.17%
2018/02/07	2	18.90	11	18.69	18.80	-9	2,925	-0.31%
2018/02/06	12	18.75	0	0.00	18.10	12	2,923	0.41%
2018/02/05	3	19.33	0	0.00	19.50	3	2,912	0.10%
2018/02/02	2	19.93	0	0.00	19.90	2	2,920	0.07%
2018/02/01	2	20.40	6	20.33	20.05	-4	2,926	-0.14%
2018/01/31	1	19.95	5	19.96	20.00	-4	2,902	-0.14%
2018/01/30	1	19.60	0	0.00	19.60	1	2,900	0.03%
2018/01/29	0	0.00	10	19.90	19.90	-10	2,900	-0.34%
2018/01/26	1	19.55	0	0.00	19.70	1	2,888	0.03%
2018/01/24	3	19.55	0	0.00	19.55	3	2,907	0.10%
2018/01/23	3	19.62	0	0.00	19.55	3	2,972	0.10%
2018/01/19	3	19.83	0	0.00	19.75	3	3,079	0.10%
2018/01/18	4	20.35	0	0.00	19.95	4	3,078	0.13%
2018/01/17	2	20.40	0	0.00	20.30	2	3,089	0.06%
2018/01/16	4	20.45	0	0.00	20.30	4	3,079	0.13%
2018/01/12	1	19.90	0	0.00	19.85	1	3,097	0.03%
2018/01/09	2	20.78	0	0.00	20.65	2	3,157	0.06%
2018/01/08	5	20.74	0	0.00	20.55	5	3,120	0.16%
2018/01/04	0	0.00	1	20.75	20.60	-1	3,129	-0.03%
2018/01/03	6	21.05	5	20.95	20.90	1	3,129	0.03%
2018/01/02	2	20.95	0	0.00	20.85	2	3,128	0.06%