聚和 (6509)-兆豐-竹北券商分點個股進出

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
38.70
漲跌
▲0.20
漲幅
+0.52%
成交量
362張
產業
上櫃化工類股▼0.22%
543人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－兆豐-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/08	0	0.00	1	38.90	38.70	-1	738	-0.14%
2024/05/07	0	0.00	1	38.45	38.50	-1	741	-0.13%
2024/05/06	0.1	38.65	0	0.00	38.65	0.1	741	0.01%
2024/05/03	1	38.40	0	0.00	38.30	1	739	0.14%
2024/05/02	1	38.70	0	0.00	38.70	1	742	0.13%
2024/04/30	4	38.55	9	38.76	38.40	-5	761	-0.66%
2024/04/26	0	0.00	5	37.60	37.70	-5	776	-0.64%
2024/04/24	1	37.15	0	0.00	37.20	1	795	0.13%
2024/04/19	7	36.67	0	0.00	36.70	7	804	0.87%
2024/04/17	0	0.00	5	37.45	37.45	-5	800	-0.62%
2024/04/16	2	37.90	0	0.00	37.20	2	799	0.25%
2024/04/15	2	38.05	0	0.00	38.05	2	795	0.25%
2024/04/12	4	38.20	0	0.00	38.20	4	792	0.50%
2024/04/11	0	0.00	1	38.55	38.60	-1	786	-0.13%
2024/04/09	2	39.00	1	39.15	39.00	1	782	0.13%
2024/04/02	0	0.00	2	38.45	38.40	-2	789	-0.25%
2024/03/29	2	38.15	0	0.00	38.20	2	799	0.25%
2024/03/28	0	0.00	0.1	39.05	38.45	-0.1	797	-0.02%
2024/03/27	0	0.00	0.2	38.70	38.55	-0.2	795	-0.02%
2024/03/20	0.1	38.30	0	0.00	38.30	0.1	866	0.01%
2024/03/08	2.1	38.40	0	0.00	38.35	2.1	873	0.24%
2024/03/07	8	39.35	0	0.00	39.20	8	861	0.93%
2024/03/06	6	39.82	1	40.20	39.80	5	856	0.58%
2024/03/04	1	40.10	1.1	39.95	39.90	-0.1	862	-0.01%
2024/03/01	0	39.75	1	39.95	39.95	-1	862	-0.11%
2024/02/29	0	0.00	1.3	40.45	40.40	-1.3	909	-0.14%
2024/02/27	1	40.70	0	0.00	40.80	1	902	0.11%
2024/02/23	0	0.00	1	39.90	39.20	-1	837	-0.12%
2024/02/19	0	0.00	3	39.95	39.85	-3	802	-0.37%
2024/02/16	3	38.90	4	39.64	39.60	-1	790	-0.13%
2024/02/05	0	0.00	1	37.70	37.55	-1	727	-0.14%
2024/02/02	1	37.90	0.1	38.00	37.65	0.9	718	0.13%
2024/02/01	1	38.05	0	0.00	38.10	1	713	0.14%
2024/01/31	1	38.45	0	0.00	38.10	1	716	0.14%
2024/01/29	1	38.40	0	0.00	38.60	1	734	0.14%
2024/01/25	6	38.96	0	0.00	38.65	6	729	0.82%
2024/01/24	0	0.00	15	39.05	39.05	-15	722	-2.08%
2024/01/12	1	37.80	0	0.00	37.90	1	579	0.17%
2024/01/11	1	37.80	0	0.00	38.10	1	575	0.17%
2024/01/09	0	0.00	1	37.75	38.00	-1	563	-0.18%
2024/01/02	1	39.05	0	0.00	38.80	1	557	0.18%
2023/12/29	1	38.65	0	0.00	39.10	1	554	0.18%
2023/12/28	3	38.80	0	0.00	38.50	3	546	0.55%
2023/12/26	1.1	38.26	0	0.00	38.25	1.1	533	0.20%
2023/12/20	0.1	39.45	0	0.00	39.25	0.1	529	0.01%
2023/12/18	1	40.00	0	0.00	39.80	1	523	0.19%
2023/12/15	1	40.00	1	40.35	40.05	0	512	0.00%
2023/12/14	2	38.35	2	38.58	39.25	0	454	0.00%
2023/12/13	2.1	37.96	1	37.90	37.95	1.1	446	0.24%
2023/12/12	1.1	38.20	0	0.00	38.15	1.1	449	0.24%
2023/12/11	4.1	38.10	5	37.95	38.05	-0.9	477	-0.19%
2023/12/07	1	38.85	4	38.41	38.35	-3	494	-0.61%
2023/12/06	6	38.94	0	0.00	38.75	6	491	1.22%
2023/12/05	0.1	38.80	0	0.00	38.70	0.1	488	0.02%
2023/12/01	2	39.50	0	0.00	39.35	2	479	0.42%
2023/11/29	2	38.93	0	0.00	39.00	2	453	0.44%
2023/11/28	3	38.93	2	39.03	39.20	1	452	0.22%
2023/11/27	5	39.67	0	0.00	39.40	5	443	1.13%
2023/11/23	2	38.98	4	38.95	38.95	-2	385	-0.52%
2023/11/21	0.1	38.70	0	0.00	38.50	0.1	374	0.02%
2023/10/13	0	0.00	0.3	37.24	37.20	-0.3	444	-0.07%
2023/10/11	0	0.00	2	37.00	36.95	-2	456	-0.44%
2023/10/06	0	37.05	0	0.00	37.45	0	465	0.01%
2023/10/04	0.1	37.05	0	0.00	36.85	0.1	504	0.02%
2023/10/03	0.2	37.50	0	0.00	37.25	0.2	505	0.03%
2023/09/28	0	0.00	38	37.40	37.50	-38	518	-7.32%
2023/09/22	0	0.00	6	38.15	38.10	-6	546	-1.10%
2023/09/20	1	38.70	0	0.00	38.55	1	553	0.18%
2023/09/13	0	0.00	1	39.40	39.40	-1	564	-0.18%
2023/08/16	0.1	36.45	0	0.00	36.50	0.1	796	0.01%
2023/08/15	0	36.55	0	0.00	36.65	0	910	0.00%
2023/08/14	0.1	36.70	0	0.00	36.40	0.1	922	0.01%
2023/07/25	0.1	40.10	0	0.00	40.70	0.1	902	0.01%
2023/07/24	0	0.00	25	40.39	39.90	-25	904	-2.76%
2023/07/21	0.1	41.45	0	0.00	40.95	0.1	903	0.01%
2023/07/20	0.2	40.89	0	0.00	41.00	0.2	918	0.02%
2023/07/18	2	40.75	0	0.00	40.85	2	947	0.21%
2023/07/17	5	41.19	0	0.00	41.55	5	971	0.51%
2023/07/14	0	0.00	40	41.37	41.30	-40	997	-4.01%
2023/07/13	0.1	40.90	0	0.00	41.30	0.1	1,091	0.01%
2023/07/11	5	42.35	0	0.00	42.20	5	1,210	0.41%
2023/07/04	3	43.65	0	0.00	43.70	3	1,235	0.24%
2023/06/30	40	44.20	0	0.00	44.10	40	1,231	3.25%
2023/06/27	0.1	43.25	0	0.00	43.00	0.1	1,246	0.01%
2023/06/26	0.1	43.40	0	0.00	43.30	0.1	1,251	0.01%
2023/06/21	0.1	43.73	0	0.00	43.75	0.1	1,267	0.01%
2023/06/20	0	0.00	2	43.85	43.75	-2	1,280	-0.16%
2023/06/19	2	44.60	0	0.00	44.30	2	1,323	0.15%
2023/06/16	1	45.05	1	44.95	44.80	0	1,324	0.00%
2023/06/15	1	45.35	1	45.95	45.25	0	1,321	0.00%
2023/06/14	0	0.00	3	45.78	45.75	-3	1,339	-0.22%
2023/06/13	2	45.15	0	0.00	45.15	2	1,353	0.15%
2023/06/12	1.1	45.06	0	0.00	45.10	1.1	1,355	0.08%
2023/06/08	0	0.00	1	46.00	45.30	-1	1,400	-0.07%
2023/06/07	2	45.80	1	45.85	45.85	1	1,457	0.07%
2023/06/06	1	45.10	0	0.00	45.45	1	1,523	0.07%
2023/06/02	1	45.80	1	45.65	45.40	0	1,663	0.00%
2023/05/19	11.1	45.92	1	46.95	44.65	10.1	1,896	0.53%
2023/05/12	0.1	42.90	0	0.00	42.65	0.1	2,120	0.00%
2023/05/11	1	42.50	0	0.00	42.05	1	2,179	0.05%
2023/04/28	0	0.00	1	44.60	44.60	-1	2,464	-0.04%
2023/04/21	0	0.00	1	44.50	44.30	-1	2,425	-0.04%
2023/04/19	1	47.25	0	0.00	47.25	1	2,376	0.04%
2023/04/18	1	47.45	2	48.08	47.40	-1	2,344	-0.04%
2023/04/17	1	46.90	0	0.00	46.80	1	2,256	0.04%
2023/04/14	1	48.50	1	47.05	47.30	0	2,239	0.00%
2023/04/13	0	46.75	2	46.15	46.30	-2	2,119	-0.09%
2023/04/11	0	0.00	5	45.91	45.70	-5	2,123	-0.24%
2023/04/10	0	0.00	1	45.60	46.00	-1	2,142	-0.05%
2023/03/30	1	45.20	0	0.00	45.10	1	2,379	0.04%
2023/03/28	5	46.40	0	0.00	45.50	5	2,403	0.21%
2023/03/22	1	46.95	3	46.72	46.80	-2	2,357	-0.08%
2023/03/20	1	45.15	1	45.50	45.25	0	2,308	0.00%
2023/03/17	1	45.55	2	45.15	45.25	-1	2,323	-0.04%
2023/03/16	1	44.10	4	44.65	44.40	-3	2,306	-0.13%
2023/03/10	1	46.70	0	0.00	46.05	1	2,321	0.04%
2023/03/08	1	48.20	0	0.00	48.45	1	2,245	0.04%
2023/03/07	14	47.56	11.1	47.51	47.55	2.9	2,266	0.13%
2023/03/06	1	47.20	0	0.00	47.30	1	2,223	0.04%
2023/02/15	0	0.00	1	46.00	45.75	-1	2,007	-0.05%
2023/02/13	0	0.00	1	46.50	46.70	-1	1,950	-0.05%
2023/02/10	3	46.70	3	46.88	47.00	0	1,901	0.00%
2023/02/09	2	45.35	3	45.52	45.35	-1	1,726	-0.06%
2023/02/08	33	45.37	37.1	45.66	46.25	-4.1	1,672	-0.24%
2023/02/07	3	42.55	1	44.10	44.35	2	1,495	0.13%
2023/01/31	0	0.00	6	41.76	42.00	-6	1,415	-0.42%
2023/01/30	5	41.70	0	0.00	41.60	5	1,416	0.35%
2023/01/17	0	0.00	1	40.60	40.40	-1	1,403	-0.07%
2023/01/11	0.1	41.20	0	0.00	40.90	0.1	1,415	0.01%
2023/01/06	1	40.80	0	0.00	40.70	1	1,441	0.07%
2022/12/30	1	41.30	0	0.00	40.90	1	1,483	0.07%
2022/12/28	0	0.00	1	42.00	41.90	-1	1,458	-0.07%
2022/12/26	5	43.94	10	43.43	43.55	-5	1,399	-0.36%
2022/12/23	0	0.00	2	39.75	41.15	-2	1,257	-0.16%
2022/12/22	5	39.35	0	0.00	39.30	5	1,229	0.41%
2022/12/20	0.1	39.80	0	0.00	38.60	0.1	1,265	0.01%
2022/12/16	2	40.55	20	40.30	40.15	-18	1,285	-1.40%
2022/12/12	0	0.00	15	41.49	41.55	-15	1,280	-1.17%
2022/12/09	10	42.05	0	0.00	41.85	10	1,272	0.79%
2022/12/07	14	43.26	10	43.20	42.80	4	1,265	0.32%
2022/12/06	1	43.10	0	0.00	43.05	1	1,228	0.08%
2022/12/05	1	43.10	2	43.58	43.10	-1	1,206	-0.08%
2022/12/01	5	43.05	0	0.00	42.80	5	1,177	0.42%
2022/11/30	1	42.25	0	0.00	42.45	1	1,155	0.09%
2022/11/29	19	42.10	20	42.68	42.20	-1	1,135	-0.09%
2022/11/25	3	39.40	0	0.00	39.15	3	1,022	0.29%
2022/11/24	15	39.67	2	39.80	39.70	13	1,049	1.24%
2022/11/17	0	0.00	2	39.35	39.40	-2	1,113	-0.18%
2022/11/14	0	0.00	1	37.50	38.80	-1	1,233	-0.08%
2022/11/09	1	37.80	0	0.00	37.35	1	1,214	0.08%
2022/11/08	1	36.65	1	37.20	36.65	0	1,229	0.00%
2022/11/03	0	0.00	2	35.30	36.00	-2	1,358	-0.15%
2022/11/02	3	36.40	1	36.05	36.00	2	1,356	0.15%
2022/10/24	0.1	35.30	0	0.00	34.85	0.1	1,332	0.01%
2022/10/13	1	36.90	0	0.00	35.20	1	1,350	0.07%
2022/10/06	1	39.15	0	0.00	39.20	1	1,326	0.08%
2022/10/04	0	0.00	2	39.10	39.35	-2	1,333	-0.15%
2022/09/30	0	0.00	2	37.10	38.20	-2	1,336	-0.15%
2022/09/28	4	37.55	0	0.00	36.90	4	1,340	0.30%
2022/09/27	3	38.55	3	38.70	39.10	0	1,342	0.00%
2022/09/23	1	42.70	0	0.00	42.40	1	1,350	0.07%
2022/09/22	0	0.00	3	41.30	42.30	-3	1,352	-0.22%
2022/09/21	3	41.35	0	0.00	41.45	3	1,341	0.22%
2022/09/15	1	42.95	0	0.00	42.45	1	1,410	0.07%
2022/09/14	4	41.00	4	41.53	42.30	0	1,432	0.00%
2022/09/13	0	0.00	8	42.22	42.10	-8	1,441	-0.56%
2022/09/12	0	0.00	6	41.95	41.65	-6	1,479	-0.41%
2022/09/08	5	40.35	0	0.00	40.70	5	1,497	0.33%
2022/09/05	6	41.63	0	0.00	40.90	6	1,574	0.38%
2022/09/02	6	42.20	16	42.25	42.05	-10	1,624	-0.62%
2022/09/01	6	42.75	0	0.00	42.60	6	1,707	0.35%
2022/08/31	0	0.00	3	43.70	43.65	-3	1,758	-0.17%
2022/08/30	0	0.00	2	42.95	43.10	-2	1,913	-0.10%
2022/08/29	2	42.20	0	0.00	42.05	2	1,909	0.10%
2022/08/26	5	43.50	2	44.28	43.35	3	1,904	0.16%
2022/08/25	0	0.00	4	44.33	44.55	-4	1,863	-0.21%
2022/08/23	1	43.55	6.5	43.94	43.50	-5.5	1,827	-0.30%
2022/08/22	10	44.44	6	44.93	43.90	4	1,816	0.22%
2022/08/19	3	44.10	3	44.35	44.10	0	1,715	0.00%
2022/08/18	3	43.90	0	0.00	43.85	3	1,700	0.18%
2022/08/15	2	43.65	0	0.00	43.95	2	1,677	0.12%
2022/08/12	0	0.00	3	43.35	43.80	-3	1,640	-0.18%
2022/08/11	1	41.50	0	0.00	41.70	1	1,592	0.06%
2022/08/10	11	41.78	0	0.00	41.80	11	1,588	0.69%
2022/08/09	1	39.30	0	0.00	39.10	1	1,554	0.06%
2022/08/04	1	38.65	0	0.00	38.70	1	1,614	0.06%
2022/08/02	0.1	40.00	0	0.00	39.95	0.1	1,652	0.01%
2022/07/29	1	40.85	1	41.15	41.15	0	1,709	0.00%
2022/07/22	0	0.00	5	43.00	41.80	-5	1,777	-0.28%
2022/07/21	0	0.00	1	41.95	42.00	-1	1,798	-0.06%
2022/07/20	0	0.00	2	41.75	41.10	-2	1,815	-0.11%
2022/07/18	5	40.29	0	0.00	40.75	5	1,850	0.27%
2022/07/13	1	38.25	1	38.50	38.30	0	1,862	0.00%
2022/07/12	3	37.25	0	0.00	37.25	3	1,877	0.16%
2022/07/08	0	0.00	3	39.25	39.10	-3	1,922	-0.16%
2022/07/05	2	37.80	2	38.10	38.60	0	1,969	0.00%
2022/07/04	3	37.05	0	0.00	37.05	3	1,955	0.15%
2022/07/01	1	39.35	1	39.70	36.25	0	1,964	0.00%
2022/06/23	1	40.45	1	40.15	40.15	0	1,979	0.00%
2022/06/22	4	40.85	4	43.55	40.85	0	1,991	0.00%
2022/06/20	1	42.75	0	0.00	42.10	1	2,089	0.05%
2022/06/15	0	0.00	1	48.30	48.05	-1	2,111	-0.05%
2022/06/14	1	48.85	0	0.00	48.80	1	2,129	0.05%
2022/06/10	2	50.40	3	50.33	50.40	-1	2,077	-0.05%
2022/06/09	3	49.50	3	48.20	49.50	0	1,999	0.00%
2022/06/06	0	0.00	5	47.06	46.90	-5	1,861	-0.27%
2022/05/31	2	48.30	0.1	48.40	48.25	1.9	1,944	0.10%
2022/05/27	0	0.00	5	47.02	46.80	-5	1,953	-0.26%
2022/05/24	0.3	45.80	0	0.00	46.10	0.3	2,055	0.01%
2022/05/18	0	0.00	4	47.78	47.75	-4	2,136	-0.19%
2022/05/17	2	47.23	1	47.25	47.30	1	2,204	0.05%
2022/05/16	0.3	45.85	0	0.00	45.85	0.3	2,228	0.01%
2022/05/13	0.3	45.65	0	0.00	45.65	0.3	2,300	0.01%
2022/05/10	1	45.55	0	0.00	45.85	1	2,404	0.04%
2022/05/05	1	50.70	0	0.00	50.50	1	2,415	0.04%
2022/05/04	3	48.25	3	48.10	48.10	0	2,398	0.00%
2022/05/03	14	48.63	14	48.73	48.00	0	2,423	0.00%
2022/04/29	5	48.70	0	0.00	48.00	5	2,468	0.20%
2022/04/28	3	48.00	3	49.20	48.00	0	2,513	0.00%
2022/04/27	2.2	48.38	0	0.00	48.50	2.2	2,520	0.09%
2022/04/26	3	50.20	3	52.00	50.20	0	2,563	0.00%
2022/04/25	0	0.00	1	53.90	51.90	-1	2,560	-0.04%
2022/04/21	4	56.08	5	55.90	55.90	-1	2,592	-0.04%
2022/04/20	1	55.90	0	0.00	55.90	1	2,690	0.04%
2022/04/19	1	54.90	1	55.40	54.90	0	2,768	0.00%
2022/04/15	3	56.70	5	56.62	56.70	-2	2,812	-0.07%
2022/04/14	1	58.30	1	58.30	58.10	0	2,858	0.00%
2022/04/13	3	57.20	12	57.15	57.30	-9	2,890	-0.31%
2022/04/11	4	57.43	4	58.03	57.80	0	3,104	0.00%
2022/04/07	0	0.00	3	58.00	56.00	-3	3,111	-0.10%
2022/04/06	0	0.00	4	57.40	57.70	-4	3,139	-0.13%
2022/03/29	0	0.00	3	60.00	58.60	-3	3,759	-0.08%
2022/03/28	5	58.14	3	58.50	58.50	2	4,160	0.05%
2022/03/25	4	58.88	0	0.00	58.60	4	4,487	0.09%
2022/03/24	0	0.00	7	59.07	59.30	-7	4,543	-0.15%
2022/03/23	0	0.00	4	58.23	57.60	-4	4,483	-0.09%
2022/03/22	0	0.00	1	58.10	57.90	-1	4,500	-0.02%
2022/03/21	5	58.26	3	57.43	57.60	2	4,514	0.04%
2022/03/18	5	57.66	0	0.00	57.40	5	4,571	0.11%
2022/03/16	10	54.95	10	53.90	53.90	0	4,691	0.00%
2022/03/15	15	55.83	9	54.60	54.60	6	4,919	0.12%
2022/03/14	1	57.20	0	0.00	56.80	1	4,990	0.02%
2022/03/11	4	57.45	1	57.80	57.30	3	5,033	0.06%
2022/03/10	4	58.48	15	58.21	58.10	-11	5,066	-0.22%
2022/03/09	8	56.24	15	56.75	56.80	-7	5,084	-0.14%
2022/03/08	9	56.66	11	58.15	55.70	-2	5,150	-0.04%
2022/03/07	1	59.00	3	58.10	58.10	-2	5,229	-0.04%
2022/03/02	4	60.90	1	61.00	61.30	3	5,584	0.05%
2022/03/01	0	0.00	3	61.40	61.10	-3	5,679	-0.05%
2022/02/25	0	0.00	26	59.90	59.90	-26	5,799	-0.45%
2022/02/24	4	60.28	16	59.98	59.40	-12	6,225	-0.19%
2022/02/23	3	61.03	0	0.00	62.10	3	6,406	0.05%
2022/02/22	8	61.81	8	60.79	60.70	0	6,985	0.00%
2022/02/21	5	62.80	0	0.00	62.70	5	8,447	0.06%
2022/02/18	4	62.03	6	63.08	63.20	-2	8,785	-0.02%
2022/02/17	30	63.38	5	63.52	62.80	25	8,993	0.28%
2022/02/16	10	62.96	24	63.88	62.80	-14	9,192	-0.15%
2022/02/15	5	63.52	29	63.29	63.00	-24	9,320	-0.26%
2022/02/14	24	63.63	14	63.50	62.80	10	9,634	0.10%
2022/02/10	2	61.90	0	0.00	62.00	2	10,077	0.02%
2022/02/09	3	62.60	3	63.00	63.00	0	10,327	0.00%
2022/02/08	1	62.20	2	61.25	61.80	-1	10,687	-0.01%
2022/02/07	1	60.30	3	59.37	60.30	-2	11,138	-0.02%
2022/01/25	8	59.66	1	60.00	58.80	7	12,763	0.05%
2022/01/24	4	58.35	4	59.90	59.80	0	14,046	0.00%
2022/01/21	3	61.70	3	61.63	60.50	0	15,626	0.00%
2022/01/20	3	60.90	1	60.80	61.30	2	16,147	0.01%
2022/01/19	6	61.95	2	62.35	61.70	4	17,364	0.02%
2022/01/18	0	0.00	2	61.40	60.80	-2	19,165	-0.01%
2022/01/17	2	61.30	1	60.70	61.90	1	20,166	0.00%
2022/01/14	8	60.45	5	59.80	60.30	3	20,549	0.01%
2022/01/13	4	60.10	2	59.80	61.00	2	20,817	0.01%
2022/01/12	7.1	62.01	0	0.00	61.60	7.1	21,437	0.03%
2022/01/11	9	64.40	4	64.15	63.60	5	22,297	0.02%
2022/01/10	1	64.50	0	0.00	64.70	1	22,384	0.00%
2022/01/07	14	65.09	7	65.39	64.70	7	22,478	0.03%
2022/01/06	3	66.50	3	66.20	66.20	0	22,566	0.00%
2022/01/05	2	67.20	14	67.30	67.10	-12	22,803	-0.05%
2022/01/04	18	69.49	21	69.83	68.50	-3	23,103	-0.01%
2022/01/03	6	68.82	2	68.60	68.00	4	23,134	0.02%
2021/12/30	3	68.47	4	68.53	68.60	-1	23,255	0.00%
2021/12/29	8	68.45	6.2	68.44	68.80	1.8	23,503	0.01%
2021/12/28	3	68.50	3	68.00	67.60	0	23,666	0.00%
2021/12/27	13	68.36	6	68.32	68.10	7	23,860	0.03%
2021/12/24	10	69.80	20	69.59	69.30	-10	23,887	-0.04%
2021/12/23	47	71.41	18	71.84	70.00	29	23,922	0.12%
2021/12/22	27	70.86	14	71.03	69.40	13	23,617	0.06%
2021/12/21	17.5	69.03	10	70.41	70.90	7.5	23,249	0.03%
2021/12/20	2	66.75	8	67.31	66.70	-6	22,993	-0.03%
2021/12/17	0	0.00	5	65.98	65.40	-5	23,066	-0.02%
2021/12/16	2	67.60	1	67.20	66.70	1	23,173	0.00%
2021/12/15	0	0.00	3	66.93	66.50	-3	23,220	-0.01%
2021/12/14	1	67.20	7	66.30	66.30	-6	23,320	-0.03%
2021/12/13	38	67.01	13	67.28	68.40	25	23,424	0.11%
2021/12/10	3	66.67	3	66.97	66.20	0	23,706	0.00%
2021/12/09	9	68.00	12	67.69	67.50	-3	24,691	-0.01%
2021/12/08	6.2	66.03	6	66.55	65.90	0.2	24,632	0.00%
2021/12/07	2.1	65.78	2	65.30	64.90	0.1	24,717	0.00%
2021/12/06	1	65.00	0	0.00	65.90	1	24,861	0.00%
2021/12/03	1	65.70	1	65.50	65.60	0	24,988	0.00%
2021/12/02	2	65.90	1	64.70	64.50	1	25,166	0.00%
2021/12/01	6	65.33	1	65.00	65.90	5	25,283	0.02%
2021/11/30	4	67.40	5	67.06	66.80	-1	25,374	0.00%
2021/11/29	2	65.00	6	65.30	67.00	-4	25,463	-0.02%
2021/11/26	10	66.98	3	66.63	66.60	7	25,496	0.03%
2021/11/25	0	0.00	2	69.55	68.90	-2	25,931	-0.01%
2021/11/24	6	69.07	41	68.78	68.70	-35	26,043	-0.13%
2021/11/23	36	72.31	33	71.09	69.70	3	26,194	0.01%
2021/11/22	10	71.77	113	71.98	70.30	-103	26,828	-0.38%	大賣/鉅額交易
2021/11/19	24	73.77	14	74.11	73.00	10	27,069	0.04%
2021/11/18	44	74.52	30	73.95	73.70	14	27,565	0.05%
2021/11/17	19	69.68	24	69.75	69.30	-5	26,737	-0.02%
2021/11/16	2	68.20	2	69.65	68.20	0	26,867	0.00%
2021/11/15	4	67.25	10	68.35	69.50	-6	26,973	-0.02%
2021/11/12	13.1	68.27	9	67.47	67.60	4.1	27,032	0.02%
2021/11/11	9	68.24	10	68.68	68.00	-1	27,177	0.00%
2021/11/10	4	66.00	17	65.62	66.60	-13	27,104	-0.05%
2021/11/09	11	68.05	8	68.51	68.40	3	27,093	0.01%
2021/11/08	4	66.93	3	67.00	67.00	1	27,301	0.00%
2021/11/05	15	68.60	23	68.22	67.60	-8	27,578	-0.03%
2021/11/04	10	69.47	9	69.28	67.80	1	28,043	0.00%
2021/11/03	59.3	69.52	44	70.09	70.00	15.3	28,178	0.05%
2021/11/02	71	74.75	66	75.77	72.00	5	28,434	0.02%
2021/11/01	100	80.69	42	80.81	80.00	58	27,999	0.21%
2021/10/29	55	78.59	74	78.85	80.10	-19	26,827	-0.07%
2021/10/28	16	72.14	14	72.30	72.90	2	25,356	0.01%
2021/10/27	26	70.87	50	71.81	72.80	-24	24,984	-0.10%
2021/10/26	97	70.81	65	70.21	68.00	32	23,970	0.13%
2021/10/25	15	66.69	53	66.85	67.80	-38	22,381	-0.17%
2021/10/22	28	61.11	13	60.78	61.70	15	21,714	0.07%
2021/10/21	17	60.91	6.5	61.21	60.30	10.6	21,614	0.05%
2021/10/20	23	61.11	15	60.79	61.40	8	21,499	0.04%
2021/10/19	17	59.57	11	60.23	61.00	6	21,160	0.03%
2021/10/18	5	56.00	10	56.45	56.50	-5	20,656	-0.02%
2021/10/15	5	55.38	13	55.84	56.50	-8	21,357	-0.04%
2021/10/14	4	55.10	0.1	54.60	54.70	3.9	21,488	0.02%
2021/10/13	8	56.89	6	56.63	55.90	2	21,551	0.01%
2021/10/12	3	56.43	7	56.24	56.70	-4	21,403	-0.02%
2021/10/08	7	55.44	17	55.27	55.10	-10	21,212	-0.05%
2021/10/07	15	54.84	9	55.18	54.80	6	21,167	0.03%
2021/10/06	5	54.82	2	54.30	54.20	3	21,300	0.01%
2021/10/05	7	53.21	12	52.27	53.40	-5	21,149	-0.02%
2021/10/04	6	53.10	0	0.00	51.80	6	21,068	0.03%
2021/10/01	0	0.00	13	53.05	51.50	-13	20,947	-0.06%
2021/09/30	11	52.69	0	0.00	54.60	11	21,074	0.05%
2021/09/29	3	54.63	6	54.40	54.20	-3	21,643	-0.01%
2021/09/28	2	55.85	3	55.80	55.70	-1	21,948	0.00%
2021/09/27	2	57.00	2	57.40	56.90	0	22,042	0.00%
2021/09/24	24	57.24	13	57.93	57.10	11	22,603	0.05%
2021/09/23	14	57.35	15	58.02	56.70	-1	22,726	0.00%
2021/09/22	2.5	55.94	0	0.00	56.30	2.5	22,843	0.01%
2021/09/17	12	56.72	8	56.90	57.50	4	23,087	0.02%
2021/09/16	7	58.00	10	58.93	56.80	-3	23,363	-0.01%
2021/09/15	18	58.53	8	58.93	59.10	10	23,281	0.04%
2021/09/14	27	59.75	47	59.99	59.80	-20	22,943	-0.09%
2021/09/13	3	57.70	1	57.60	57.20	2	22,074	0.01%
2021/09/10	12	56.73	3	57.47	58.00	9	22,093	0.04%
2021/09/09	1	57.60	3	56.80	57.60	-2	22,149	-0.01%
2021/09/08	3	55.47	11	55.94	55.20	-8	22,018	-0.04%
2021/09/07	13	55.91	10	55.74	57.30	3	21,923	0.01%
2021/09/06	13	57.16	29	56.22	55.70	-16	22,028	-0.07%
2021/09/03	8	57.05	20	57.22	56.70	-12	22,024	-0.05%
2021/09/02	13	58.45	9	58.88	58.10	4	21,914	0.02%
2021/09/01	19	59.65	1	60.40	60.30	18	21,753	0.08%
2021/08/31	26	61.20	14	61.16	60.10	12	21,671	0.06%
2021/08/30	13	59.44	7	59.99	59.70	6	21,339	0.03%
2021/08/27	11	59.47	5	60.70	59.90	6	21,208	0.03%
2021/08/26	19	61.35	19	61.51	60.40	0	21,121	0.00%
2021/08/25	5	58.90	9	58.63	59.20	-4	20,180	-0.02%
2021/08/24	40	62.05	35	61.44	60.80	5	19,946	0.03%
2021/08/23	24	56.60	8	56.08	59.10	16	19,014	0.08%
2021/08/20	29	52.57	23	53.26	53.80	6	18,748	0.03%
2021/08/19	13	52.60	10	53.16	51.20	3	18,317	0.02%
2021/08/18	7	51.87	11	51.74	54.10	-4	18,038	-0.02%
2021/08/17	3	53.40	5	53.12	50.60	-2	17,796	-0.01%
2021/08/16	18	53.37	17	52.19	52.40	1	17,516	0.01%
2021/08/13	14	56.95	6	56.00	54.00	8	17,209	0.05%
2021/08/12	3	57.23	17	55.29	57.30	-14	16,953	-0.08%
2021/08/11	7	57.24	5	58.00	55.80	2	16,530	0.01%
2021/08/10	21	62.43	14	61.97	62.00	7	16,070	0.04%
2021/08/09	9	61.80	9	61.32	60.50	0	15,565	0.00%
2021/08/06	15	61.75	33	60.85	62.00	-18	15,002	-0.12%
2021/08/05	99	55.30	22	57.20	58.60	77	14,130	0.54%
2021/08/04	2	54.80	6	54.78	54.30	-4	13,921	-0.03%
2021/08/03	16	55.09	0	0.00	54.90	16	13,852	0.12%
2021/08/02	2	54.10	0	0.00	54.00	2	13,718	0.01%
2021/07/30	1	55.50	7	55.76	53.10	-6	13,546	-0.04%
2021/07/29	25	57.03	23	55.07	55.20	2	13,361	0.01%
2021/07/28	12	55.76	9	56.19	57.00	3	13,119	0.02%
2021/07/27	9	57.92	94	59.52	57.00	-85	12,912	-0.66%
2021/07/26	7	62.57	16	62.17	62.20	-9	12,753	-0.07%
2021/07/23	27	62.12	55	61.97	61.70	-28	12,611	-0.22%
2021/07/22	21.1	66.78	24	66.30	63.70	-2.9	12,322	-0.02%
2021/07/21	14	68.61	21	69.57	67.60	-7	11,956	-0.06%
2021/07/20	19	64.48	3	66.03	66.10	16	11,199	0.14%
2021/07/19	3	63.83	10	62.45	65.00	-7	11,042	-0.06%
2021/07/16	20	59.24	21	58.44	59.10	-1	11,205	-0.01%
2021/07/15	24	55.55	16	54.58	58.30	8	11,452	0.07%
2021/07/14	35	56.43	14.2	53.97	54.00	20.8	11,383	0.18%
2021/07/13	27	60.83	14	60.67	56.10	13	11,403	0.11%
2021/07/12	6	56.50	22	55.97	56.60	-16	11,169	-0.14%
2021/07/09	9.1	50.46	7	50.63	51.50	2.1	11,115	0.02%
2021/07/08	21	49.58	1	49.65	50.00	20	11,074	0.18%
2021/07/07	23	48.78	52	48.56	48.10	-29	11,193	-0.26%
2021/07/06	53	51.63	51	51.00	51.60	2	11,205	0.02%
2021/07/05	16	50.85	23	50.71	51.00	-7	10,763	-0.07%
2021/07/02	25	45.07	8	44.88	46.40	17	10,397	0.16%
2021/07/01	26	43.75	43	42.67	42.20	-17	10,264	-0.17%
2021/06/30	7	42.89	16.4	43.25	43.25	-9.4	9,732	-0.10%
2021/06/29	50	38.20	16	38.77	39.35	34	9,466	0.36%
2021/06/28	29	36.06	13	35.83	35.80	16	9,251	0.17%
2021/06/25	19	34.99	1	35.80	35.00	18	8,952	0.20%
2021/06/24	11	33.40	1	33.45	33.20	10	8,786	0.11%
2021/06/23	5	32.79	10	32.81	33.05	-5	8,719	-0.06%
2021/06/22	0	0.00	1	33.00	32.55	-1	8,622	-0.01%
2021/06/18	5	32.45	10	32.05	32.35	-5	8,294	-0.06%
2021/06/16	1	31.15	0	0.00	31.20	1	8,042	0.01%
2021/06/15	11	31.72	0	0.00	31.95	11	7,989	0.14%
2021/06/11	0	0.00	4	30.88	31.25	-4	7,642	-0.05%
2021/06/10	2	30.13	1	30.35	30.15	1	7,457	0.01%
2021/06/09	2	30.68	0	0.00	30.45	2	7,361	0.03%
2021/06/08	4	30.95	4	31.06	30.85	0	7,406	0.00%
2021/06/07	1	32.05	6	31.93	30.95	-5	7,347	-0.07%
2021/06/04	7	31.21	7	31.49	31.20	0	7,109	0.00%
2021/06/03	3	31.52	2	31.48	31.50	1	7,051	0.01%
2021/06/02	2	30.75	24	30.95	30.80	-22	6,840	-0.32%
2021/06/01	26	30.77	0	0.00	31.15	26	6,722	0.39%
2021/05/28	25	30.24	5	31.00	30.95	20	6,597	0.30%
2021/05/24	0	0.00	10	28.35	28.45	-10	6,185	-0.16%
2021/05/18	10	28.50	1	28.60	28.65	9	6,283	0.14%
2021/05/17	7	28.82	2	28.30	28.50	5	6,265	0.08%
2021/05/13	2	28.50	0	0.00	27.30	2	5,906	0.03%
2021/05/04	1	29.35	0	0.00	29.05	1	5,416	0.02%
2021/05/03	0	0.00	2	29.20	29.20	-2	5,287	-0.04%
2021/04/29	2	29.50	12	29.45	29.45	-10	5,145	-0.19%
2021/04/28	1	29.70	1	29.50	30.20	0	5,105	0.00%
2021/04/27	2	29.70	17	29.81	29.80	-15	5,062	-0.30%
2021/04/26	10	30.50	5	30.60	30.15	5	4,993	0.10%
2021/04/23	11	30.86	1	30.40	30.25	10	4,950	0.20%
2021/04/22	58	32.01	4	32.80	30.40	54	4,915	1.10%
2021/04/21	9	31.36	16	31.45	32.60	-7	4,543	-0.15%
2021/04/19	4	30.08	0	0.00	29.90	4	4,188	0.10%
2021/04/15	1	28.95	1	28.30	28.85	0	4,082	0.00%
2021/04/14	0	0.00	59	27.61	28.15	-59	4,043	-1.46%
2021/04/13	1	29.30	15	29.32	28.60	-14	4,028	-0.35%
2021/04/12	6	28.88	1	29.20	29.60	5	3,872	0.13%
2021/04/09	12	29.32	4	28.19	28.25	8	3,724	0.21%
2021/04/08	8	27.73	1	27.80	27.70	7	3,645	0.19%
2021/04/06	1	27.85	0	0.00	27.80	1	3,882	0.03%
2021/04/01	1	27.15	2	27.20	27.25	-1	3,936	-0.03%
2021/03/31	3	27.30	1	27.35	27.25	2	4,102	0.05%
2021/03/30	1	27.10	20	27.09	27.15	-19	4,127	-0.46%
2021/03/29	39	27.34	30	27.62	27.20	9	4,132	0.22%
2021/03/23	5	26.85	9	26.65	26.65	-4	3,997	-0.10%
2021/03/22	2	26.95	11	27.00	26.80	-9	3,989	-0.23%
2021/03/18	6	26.78	0	0.00	26.50	6	4,030	0.15%
2021/03/12	7	26.78	3	26.60	26.60	4	4,197	0.10%
2021/03/11	1	26.10	0	0.00	26.55	1	4,145	0.02%
2021/03/09	4	25.70	0	0.00	25.95	4	4,186	0.10%
2021/03/08	1	25.80	0	0.00	25.75	1	4,270	0.02%
2021/03/05	2	26.05	1	26.25	26.00	1	4,320	0.02%
2021/03/04	65	26.49	0	0.00	26.25	65	4,416	1.47%
2021/03/03	55	26.75	113	27.15	26.70	-58	4,505	-1.29%	大賣/
2021/03/02	6	26.78	0	0.00	26.30	6	4,612	0.13%
2021/02/26	6	26.99	1	27.15	26.85	5	5,380	0.09%
2021/02/25	1	27.05	0	0.00	27.00	1	5,412	0.02%
2021/02/24	5	26.76	0	0.00	27.10	5	5,440	0.09%
2021/02/22	5	27.25	0	0.00	27.35	5	5,688	0.09%
2021/02/19	2	26.10	0	0.00	26.65	2	6,017	0.03%
2021/02/18	2	25.80	0	0.00	26.25	2	6,113	0.03%
2021/02/17	5	25.65	5	25.99	25.90	0	6,107	0.00%
2021/02/05	0	0.00	1	24.90	24.80	-1	6,058	-0.02%
2021/02/04	0	0.00	1	25.00	25.05	-1	6,091	-0.02%
2021/02/03	0	0.00	2	24.38	24.75	-2	6,167	-0.03%
2021/02/01	3	23.67	2	23.68	23.80	1	6,643	0.02%
2021/01/29	5	24.39	0	0.00	24.00	5	6,964	0.07%
2021/01/28	45	24.74	0	0.00	24.90	45	7,073	0.64%
2021/01/27	0	0.00	48	25.24	25.25	-48	7,075	-0.68%
2021/01/26	3	24.60	0	0.00	24.75	3	7,073	0.04%
2021/01/25	2	24.08	2	24.60	24.75	0	7,075	0.00%
2021/01/21	4	24.03	1	23.60	23.65	3	7,154	0.04%
2021/01/20	3	24.35	0	0.00	23.90	3	7,158	0.04%
2021/01/19	1	25.05	0	0.00	25.05	1	7,121	0.01%
2021/01/18	6	24.68	2	24.85	25.00	4	7,119	0.06%
2021/01/15	4	25.79	3	25.48	25.30	1	7,110	0.01%
2021/01/14	12	26.30	0	0.00	26.25	12	7,098	0.17%
2021/01/12	2	27.08	0	0.00	26.20	2	7,321	0.03%
2021/01/11	1	26.35	7	26.39	26.75	-6	7,379	-0.08%
2021/01/08	2	27.45	5	27.20	27.35	-3	7,427	-0.04%
2021/01/07	3	27.40	0	0.00	27.30	3	7,439	0.04%
2021/01/06	1	27.40	45	27.39	26.85	-44	7,480	-0.59%
2021/01/04	14	28.08	0	0.00	27.85	14	7,359	0.19%
2020/12/31	0	0.00	2	28.50	28.00	-2	7,285	-0.03%
2020/12/30	2	28.08	8	28.05	28.00	-6	7,131	-0.08%
2020/12/29	2	27.20	0	0.00	27.00	2	6,936	0.03%
2020/12/28	7	27.69	3	27.70	27.55	4	7,112	0.06%
2020/12/25	3	27.45	5	27.72	27.25	-2	7,078	-0.03%
2020/12/24	2	26.90	1	27.50	26.90	1	6,897	0.01%
2020/12/22	1	26.75	1	27.35	26.60	0	6,861	0.00%
2020/12/21	0	0.00	2	25.75	26.45	-2	6,825	-0.03%
2020/12/15	2	26.55	0	0.00	26.30	2	7,828	0.03%
2020/12/14	1	26.40	2	26.35	27.15	-1	7,805	-0.01%
2020/12/08	4	27.20	0	0.00	27.15	4	7,860	0.05%
2020/12/07	2	27.05	0	0.00	26.75	2	7,793	0.03%
2020/12/04	0	0.00	11	27.07	27.00	-11	7,750	-0.14%
2020/12/02	2	27.40	2	27.55	27.25	0	7,672	0.00%
2020/12/01	3	27.88	0	0.00	27.75	3	7,574	0.04%
2020/11/30	1	28.00	1	28.10	28.00	0	7,525	0.00%
2020/11/27	5	27.80	2	28.08	28.10	3	7,457	0.04%
2020/11/26	9	28.10	6	28.16	28.15	3	7,499	0.04%
2020/11/25	25	27.93	36	27.95	28.35	-11	7,213	-0.15%
2020/11/20	21	26.36	0.1	26.15	26.20	20.9	6,264	0.33%
2020/11/19	6	26.72	15	26.74	26.60	-9	6,208	-0.14%
2020/11/18	3	26.22	12	26.58	26.95	-9	5,928	-0.15%
2020/11/17	1	25.55	0	0.00	25.85	1	5,496	0.02%
2020/11/16	0	0.00	8	25.10	24.90	-8	5,391	-0.15%
2020/11/13	0	0.00	1	25.25	25.10	-1	5,377	-0.02%
2020/11/12	0	0.00	2	24.90	24.90	-2	5,365	-0.04%
2020/11/11	5	25.91	2	25.88	25.15	3	5,328	0.06%
2020/11/10	0	0.00	2	25.60	25.60	-2	5,230	-0.04%
2020/11/09	3	25.85	7	25.76	25.95	-4	5,122	-0.08%
2020/11/06	8	25.24	5	25.30	25.40	3	4,746	0.06%
2020/11/05	5	24.50	1	24.50	24.90	4	4,438	0.09%
2020/11/04	5	24.00	5	23.91	23.90	0	4,351	0.00%
2020/11/03	21	24.10	20	24.45	24.10	1	4,350	0.02%
2020/11/02	2	23.48	0	0.00	23.35	2	4,305	0.05%
2020/10/30	30	23.77	50	24.42	23.60	-20	4,311	-0.46%
2020/10/29	1	22.95	10	24.00	24.00	-9	4,260	-0.21%
2020/10/27	9	23.79	40	23.88	23.80	-31	4,311	-0.72%
2020/10/23	1	24.20	0	0.00	24.20	1	4,357	0.02%
2020/10/22	4	24.54	0	0.00	23.95	4	4,367	0.09%
2020/10/21	1	24.85	5	25.30	24.65	-4	4,339	-0.09%
2020/10/20	31	25.75	21	25.25	25.15	10	4,338	0.23%
2020/10/19	5	25.10	0	0.00	25.45	5	4,152	0.12%
2020/10/16	0	0.00	1	24.80	24.55	-1	3,999	-0.03%
2020/10/15	0	0.00	3	24.17	23.85	-3	3,872	-0.08%
2020/10/14	0	0.00	20	24.50	24.50	-20	3,855	-0.52%
2020/10/13	10	23.20	11	23.34	23.80	-1	3,875	-0.03%
2020/10/08	20	24.10	3	23.80	23.35	17	3,923	0.43%
2020/10/06	1	24.35	20	24.60	24.35	-19	4,023	-0.47%
2020/10/05	8	24.13	2	24.43	24.60	6	4,152	0.14%
2020/09/30	0	0.00	1	23.65	24.00	-1	4,329	-0.02%
2020/09/29	10	22.25	0	0.00	22.25	10	4,325	0.23%
2020/09/28	46	22.54	36	22.65	22.45	10	4,611	0.22%
2020/09/25	6	22.30	6	22.75	22.30	0	4,928	0.00%
2020/09/24	0	0.00	13	22.57	22.40	-13	5,015	-0.26%
2020/09/23	1	23.60	1	24.00	23.60	0	5,169	0.00%
2020/09/22	27	25.19	34	24.87	24.65	-7	5,105	-0.14%
2020/09/21	42	26.06	25	25.77	25.80	17	5,109	0.33%
2020/09/18	1	24.40	0	0.00	25.20	1	4,658	0.02%
2020/09/16	2	23.20	0	0.00	23.30	2	4,668	0.04%
2020/09/14	2	23.10	0	0.00	22.75	2	4,552	0.04%
2020/09/02	0	0.00	50	22.82	22.85	-50	4,659	-1.07%
2020/09/01	50	23.47	0	0.00	23.45	50	4,628	1.08%
2020/08/28	0	0.00	3	22.10	21.95	-3	4,443	-0.07%
2020/08/27	3	21.87	0	0.00	21.55	3	4,465	0.07%
2020/08/26	1	21.70	46	21.61	21.60	-45	4,480	-1.00%
2020/08/21	10	21.43	2	21.83	21.80	8	4,553	0.18%
2020/08/20	1	20.60	0	0.00	20.60	1	4,573	0.02%
2020/08/18	4	22.05	0	0.00	22.05	4	4,721	0.08%
2020/08/14	0	0.00	10	21.35	21.80	-10	4,957	-0.20%
2020/08/10	0	0.00	3	23.13	23.05	-3	5,739	-0.05%
2020/08/07	5	22.50	0	0.00	22.65	5	5,693	0.09%
2020/08/06	11	23.05	0	0.00	22.95	11	5,673	0.19%
2020/08/04	23	23.59	3	23.40	23.20	20	5,634	0.35%
2020/08/03	0	0.00	11	23.65	23.80	-11	5,592	-0.20%
2020/07/31	0	0.00	2	22.50	22.45	-2	5,499	-0.04%
2020/07/30	13	22.12	10	22.05	22.70	3	5,484	0.05%
2020/07/29	10	21.95	0	0.00	21.90	10	5,426	0.18%
2020/07/28	5	21.47	0	0.00	21.35	5	5,397	0.09%
2020/07/27	11	22.04	0	0.00	21.30	11	5,358	0.21%
2020/07/24	1	22.45	0	0.00	21.60	1	5,333	0.02%
2020/07/21	0	0.00	2	22.85	22.75	-2	5,227	-0.04%
2020/07/20	5	22.93	0	0.00	22.90	5	5,198	0.10%
2020/07/17	10	22.70	80	23.22	22.85	-70	5,155	-1.36%
2020/07/16	0	0.00	3	24.10	24.05	-3	5,057	-0.06%
2020/07/15	15	24.37	5	23.90	23.90	10	5,021	0.20%
2020/07/14	10	24.73	6	24.46	24.35	4	4,964	0.08%
2020/07/13	14	25.46	4	25.15	25.15	10	4,879	0.20%
2020/07/10	17	25.38	4	25.50	25.50	13	4,784	0.27%
2020/07/09	20	29.32	5	29.84	27.45	15	4,574	0.33%
2020/07/08	1	27.70	10	26.90	28.15	-9	4,146	-0.22%
2020/07/07	39	26.69	41	25.99	25.60	-2	4,013	-0.05%
2020/07/06	15	27.00	34	26.98	27.00	-19	3,717	-0.51%
2020/07/03	0	0.00	11	24.55	24.55	-11	3,347	-0.33%
2020/07/02	0	0.00	2	22.00	22.35	-2	3,210	-0.06%
2020/07/01	1	21.25	2	21.10	20.90	-1	2,985	-0.03%
2020/06/30	24	21.70	2	21.85	21.40	22	2,943	0.75%
2020/06/29	2	21.80	3	21.43	21.70	-1	2,828	-0.04%
2020/06/24	19	21.20	6	22.00	20.95	13	2,766	0.47%
2020/06/23	3	21.73	4	21.99	22.25	-1	2,669	-0.04%
2020/06/22	1	20.05	0	0.00	20.60	1	2,348	0.04%
2020/06/19	1	20.10	0	0.00	20.00	1	2,331	0.04%
2020/06/18	4	20.60	5	20.81	20.55	-1	2,303	-0.04%
2020/06/17	1	19.95	0	0.00	19.95	1	2,224	0.04%
2020/06/16	1	20.00	1	20.40	20.05	0	2,224	0.00%
2020/06/15	0	0.00	2	19.98	20.15	-2	2,224	-0.09%
2020/06/12	10	18.90	10	19.20	19.30	0	2,188	0.00%
2020/06/11	4	19.59	6	20.04	19.45	-2	2,182	-0.09%
2020/06/10	0	0.00	1	19.65	19.65	-1	2,114	-0.05%
2020/06/09	15	19.54	13	19.44	19.40	2	2,109	0.09%
2020/06/08	0	0.00	5	20.40	20.40	-5	2,077	-0.24%
2020/06/04	8	21.10	0	0.00	20.85	8	2,056	0.39%
2020/06/03	2	20.78	0	0.00	20.65	2	2,025	0.10%
2020/06/02	0	0.00	1	20.15	20.10	-1	1,986	-0.05%
2020/06/01	1	20.80	4	21.16	20.55	-3	1,979	-0.15%
2020/05/29	6	20.15	6	20.45	20.45	0	2,020	0.00%
2020/05/28	3	20.50	0	0.00	20.10	3	2,021	0.15%
2020/05/26	1	20.70	1	21.00	20.75	0	1,943	0.00%
2020/05/25	5	22.15	2	21.90	21.75	3	1,853	0.16%
2020/05/22	11	21.55	11	22.10	21.55	0	1,764	0.00%
2020/05/21	9	22.52	14	22.74	22.25	-5	1,770	-0.28%
2020/05/20	25	21.85	16	21.87	21.85	9	1,594	0.56%
2020/05/19	27	22.18	28	21.93	22.30	-1	1,523	-0.07%
2020/05/18	0	0.00	1	19.60	20.30	-1	1,065	-0.09%
2020/05/15	0	0.00	1	18.95	19.15	-1	913	-0.11%
2020/05/04	1	17.40	0	0.00	17.65	1	816	0.12%
2020/04/29	1	17.85	0	0.00	17.70	1	880	0.11%
2020/04/24	0	0.00	2	16.95	17.05	-2	1,010	-0.20%
2020/04/22	3	16.65	0	0.00	16.65	3	1,005	0.30%
2020/04/14	1	16.75	0	0.00	16.75	1	1,007	0.10%
2020/04/09	1	16.00	1	16.40	16.45	0	1,006	0.00%
2020/04/08	1	15.90	0	0.00	15.95	1	1,001	0.10%
2020/04/06	1	15.30	0	0.00	15.35	1	992	0.10%
2020/04/01	2	15.20	4	15.29	15.20	-2	991	-0.20%
2020/03/31	0	0.00	1	15.35	15.30	-1	988	-0.10%
2020/03/30	1	14.75	0	0.00	15.05	1	987	0.10%
2020/03/27	3	15.15	1	15.25	15.15	2	984	0.20%
2020/03/26	4	14.65	5	14.73	14.95	-1	978	-0.10%
2020/03/25	2	14.40	3	14.50	14.50	-1	973	-0.10%
2020/03/24	6	13.88	0	0.00	13.85	6	965	0.62%
2020/03/20	1	13.90	0	0.00	14.00	1	958	0.10%
2020/03/19	0	0.00	1	13.25	13.25	-1	951	-0.11%
2020/03/16	1	15.95	0	0.00	15.90	1	916	0.11%
2020/03/13	1	16.00	0	0.00	16.30	1	912	0.11%
2020/03/12	1	18.00	0	0.00	17.35	1	891	0.11%
2020/03/11	1	18.50	0	0.00	18.30	1	858	0.12%
2020/03/10	1	18.25	2	18.20	18.50	-1	852	-0.12%
2020/03/09	1	18.50	0	0.00	18.40	1	838	0.12%
2020/03/06	1	18.90	0	0.00	18.95	1	825	0.12%
2020/03/05	3	19.25	0	0.00	19.15	3	815	0.37%
2020/03/04	1	19.60	0	0.00	19.30	1	797	0.13%
2020/03/02	3	18.10	2	18.58	18.55	1	693	0.14%
2020/02/27	1	18.50	0	0.00	18.30	1	681	0.15%
2020/02/26	1	18.55	0	0.00	18.50	1	669	0.15%
2020/02/25	1	18.80	0	0.00	18.65	1	658	0.15%
2020/02/04	0	0.00	1	18.85	19.00	-1	480	-0.21%
2020/02/03	3	18.47	0	0.00	18.50	3	436	0.69%
2020/01/31	1	18.60	1	18.95	19.00	0	419	0.00%
2020/01/30	7	18.15	5	18.05	18.45	2	313	0.64%
2020/01/17	1	18.35	0	0.00	18.35	1	303	0.33%
2020/01/15	0	0.00	6	18.45	18.40	-6	328	-1.83%
2020/01/14	2	18.45	0	0.00	18.50	2	338	0.59%
2020/01/13	1	18.30	0	0.00	18.30	1	368	0.27%
2020/01/09	1	18.25	0	0.00	18.10	1	372	0.27%
2020/01/07	1	18.25	0	0.00	18.30	1	374	0.27%
2020/01/03	0	0.00	1	18.40	18.45	-1	391	-0.26%
2019/12/30	1	18.45	0	0.00	18.45	1	394	0.25%
2019/12/27	1	18.50	0	0.00	18.45	1	395	0.25%
2019/12/26	1	18.55	0	0.00	18.55	1	396	0.25%
2019/12/17	1	18.40	0	0.00	18.45	1	430	0.23%
2019/12/16	1	18.30	0	0.00	18.35	1	430	0.23%
2019/12/12	0	0.00	1	18.35	18.35	-1	421	-0.24%
2019/12/03	1	18.45	0	0.00	18.45	1	421	0.24%
2019/11/25	1	18.70	0	0.00	18.75	1	426	0.23%
2019/11/20	2	18.60	0	0.00	18.55	2	427	0.47%
2019/11/18	1	18.60	0	0.00	18.65	1	432	0.23%
2019/11/13	1	18.85	0	0.00	18.90	1	425	0.23%
2019/11/08	1	19.00	0	0.00	19.15	1	418	0.24%
2019/11/07	2	19.33	0	0.00	19.30	2	413	0.48%
2019/10/31	2	19.28	0	0.00	19.35	2	415	0.48%
2019/10/25	2	19.30	0	0.00	19.30	2	433	0.46%
2019/10/21	1	19.50	0	0.00	19.40	1	403	0.25%
2019/10/15	2	19.08	0	0.00	19.00	2	355	0.56%
2019/10/09	8	19.13	0	0.00	18.95	8	340	2.35%
2019/10/02	1	18.95	0	0.00	19.00	1	348	0.29%
2019/10/01	1	19.00	0	0.00	19.10	1	347	0.29%
2019/09/24	3	18.97	0	0.00	18.90	3	329	0.91%
2019/09/23	0	0.00	1	19.05	18.85	-1	324	-0.31%
2019/09/20	0	0.00	1	18.95	18.90	-1	319	-0.31%
2019/09/19	1	18.65	0	0.00	18.70	1	308	0.32%
2019/09/16	2	18.70	0	0.00	18.70	2	308	0.65%
2019/09/11	1	18.75	0	0.00	18.70	1	305	0.33%
2019/09/05	2	18.83	1	18.95	18.75	1	301	0.33%
2019/09/04	1	18.85	0	0.00	18.90	1	296	0.34%
2019/09/02	1	18.70	0	0.00	18.70	1	299	0.33%
2019/08/30	2	18.68	0	0.00	18.70	2	298	0.67%
2019/08/22	2	18.35	0	0.00	18.30	2	289	0.69%
2019/08/19	2	18.50	0	0.00	18.45	2	288	0.69%
2019/08/12	1	18.45	0	0.00	18.45	1	297	0.34%
2019/07/30	0	0.00	2	18.75	18.65	-2	296	-0.67%
2019/07/29	2	19.43	0	0.00	19.40	2	293	0.68%
2019/07/24	0	0.00	1	19.15	19.20	-1	256	-0.39%
2019/07/18	0	0.00	10	19.10	18.95	-10	257	-3.89%
2019/07/12	2	19.03	0	0.00	19.05	2	304	0.66%
2019/07/09	0	0.00	1	18.65	18.65	-1	308	-0.32%
2019/07/05	1	18.55	0	0.00	18.60	1	314	0.32%
2019/05/07	1	19.15	0	0.00	19.15	1	656	0.15%
2019/04/26	0	0.00	7	19.50	19.45	-7	647	-1.08%
2019/04/23	4	19.78	0	0.00	19.80	4	646	0.62%
2019/04/22	3	20.02	0	0.00	19.85	3	638	0.47%
2019/04/18	5	19.75	5	19.55	19.45	0	606	0.00%
2019/04/17	0	0.00	1	19.70	19.55	-1	601	-0.17%
2019/04/03	1	19.45	0	0.00	19.30	1	565	0.18%
2019/04/02	0	0.00	1	19.20	19.05	-1	557	-0.18%
2019/04/01	0	0.00	21	19.17	19.15	-21	567	-3.70%
2019/03/28	9	19.05	0	0.00	19.00	9	563	1.60%
2019/03/26	0	0.00	9	19.15	19.15	-9	570	-1.58%
2019/03/25	20	19.00	0	0.00	19.00	20	584	3.42%
2019/03/18	0	0.00	2	19.50	19.50	-2	586	-0.34%
2019/03/15	2	19.50	0	0.00	19.45	2	590	0.34%
2019/03/11	2	19.45	0	0.00	19.40	2	679	0.29%
2019/02/12	1	20.10	0	0.00	20.10	1	561	0.18%
2019/02/11	0	0.00	1	18.90	19.05	-1	492	-0.20%
2019/01/23	0	0.00	2	18.80	18.75	-2	540	-0.37%
2019/01/21	1	18.70	0	0.00	18.60	1	555	0.18%
2019/01/18	2	18.75	0	0.00	18.70	2	564	0.35%
2018/12/24	0	0.00	3	19.08	19.25	-3	740	-0.41%
2018/12/07	3	19.32	0	0.00	19.20	3	930	0.32%
2018/12/06	10	19.85	10	20.05	19.30	0	926	0.00%
2018/12/03	0	0.00	1	19.25	19.40	-1	903	-0.11%
2018/11/29	0	0.00	1	19.15	18.90	-1	938	-0.11%
2018/11/28	2	18.98	1	19.00	19.00	1	935	0.11%
2018/11/26	1	18.95	0	0.00	19.00	1	951	0.11%
2018/11/23	0	0.00	1	18.95	18.90	-1	1,023	-0.10%
2018/11/22	1	19.10	0	0.00	18.85	1	1,041	0.10%
2018/11/16	0	0.00	3	18.65	18.60	-3	984	-0.30%
2018/11/15	0	0.00	1	18.55	18.55	-1	986	-0.10%
2018/11/14	1	18.30	0	0.00	18.30	1	989	0.10%
2018/11/13	0	0.00	130	18.24	18.25	-130	993	-13.08%	大賣/鉅額交易
2018/11/02	0	0.00	40	18.80	18.70	-40	1,102	-3.63%
2018/10/30	0	0.00	25	17.85	17.85	-25	1,099	-2.27%
2018/10/29	0	0.00	1	17.85	17.85	-1	1,139	-0.09%
2018/10/24	2	18.55	2	18.40	18.35	0	1,132	0.00%
2018/10/08	0	0.00	3	19.65	19.40	-3	1,399	-0.21%
2018/10/03	1	20.05	2	20.35	20.10	-1	1,582	-0.06%
2018/10/02	0	0.00	1	20.50	20.40	-1	1,745	-0.06%
2018/09/27	0	0.00	3	20.30	20.25	-3	2,061	-0.15%
2018/09/25	2	20.78	1	20.70	20.35	1	2,762	0.04%
2018/09/19	73	21.19	43	20.25	20.20	30	3,054	0.98%
2018/09/10	5	19.55	35	19.73	19.55	-30	3,112	-0.96%
2018/09/03	0	0.00	1	20.05	19.70	-1	3,565	-0.03%
2018/08/29	0	0.00	1	19.30	19.60	-1	3,539	-0.03%
2018/08/28	0	0.00	5	19.10	19.05	-5	3,555	-0.14%
2018/08/27	1	18.95	0	0.00	19.10	1	3,585	0.03%
2018/08/22	1	19.00	0	0.00	19.05	1	4,082	0.02%
2018/08/17	2	19.10	1	19.15	19.15	1	4,106	0.02%
2018/08/15	1	18.90	2	18.95	18.95	-1	4,240	-0.02%
2018/08/14	3	19.00	0	0.00	19.15	3	4,300	0.07%
2018/08/13	1	18.90	0	0.00	18.85	1	4,302	0.02%
2018/08/10	1	20.00	68	19.97	19.90	-67	4,253	-1.58%
2018/08/09	3	20.15	0	0.00	20.05	3	4,247	0.07%
2018/08/08	1	19.95	1	20.05	20.05	0	4,233	0.00%
2018/08/02	0	0.00	52	20.25	19.95	-52	4,164	-1.25%
2018/08/01	0	0.00	21	20.06	19.95	-21	4,148	-0.51%
2018/07/31	0	0.00	2	20.05	20.10	-2	4,144	-0.05%
2018/07/30	42	19.89	0	0.00	19.85	42	4,140	1.01%
2018/07/27	30	20.13	0	0.00	20.10	30	4,127	0.73%
2018/07/26	1	20.05	3	20.10	20.05	-2	4,122	-0.05%
2018/07/25	4	20.25	5	20.15	20.15	-1	4,113	-0.02%
2018/07/20	2	20.55	10	20.40	20.45	-8	4,075	-0.20%
2018/07/19	3	21.53	2	21.35	20.60	1	4,032	0.02%
2018/07/18	0	0.00	40	21.28	21.35	-40	3,902	-1.02%
2018/07/17	10	20.80	0	0.00	20.75	10	3,862	0.26%
2018/07/16	61	21.09	0	0.00	21.00	61	3,837	1.59%
2018/07/13	1	21.60	6	21.59	21.55	-5	3,804	-0.13%
2018/07/12	0	0.00	40	21.64	21.60	-40	3,740	-1.07%
2018/07/11	50	20.92	41	21.65	21.65	9	3,675	0.24%
2018/07/10	93	21.53	62	21.51	21.40	31	3,610	0.86%
2018/07/09	61	21.89	1	21.55	21.80	60	3,425	1.75%
2018/07/06	1	19.90	25	20.11	20.85	-24	3,218	-0.75%
2018/07/05	5	20.55	91	21.04	20.00	-86	3,163	-2.72%
2018/07/04	5	20.99	4	21.30	21.45	1	3,095	0.03%
2018/07/03	212	21.86	121	22.54	21.35	91	3,010	3.02%	大買/大賣/
2018/07/02	1	21.25	76	20.63	21.60	-75	2,391	-3.14%
2018/06/29	2	19.73	0	0.00	19.65	2	2,070	0.10%
2018/06/27	25	20.20	0	0.00	19.90	25	2,050	1.22%
2018/06/26	15	20.30	0	0.00	20.15	15	2,045	0.73%
2018/06/25	0	0.00	3	20.25	20.20	-3	2,033	-0.15%
2018/06/22	30	20.35	0	0.00	20.40	30	2,027	1.48%
2018/06/21	14	21.15	179	21.32	20.80	-165	2,013	-8.19%	大賣/鉅額交易
2018/06/20	0	0.00	2	19.80	20.75	-2	1,914	-0.10%
2018/06/14	30	20.65	0	0.00	20.65	30	1,857	1.62%
2018/06/13	77	20.90	9	21.64	20.80	68	1,842	3.69%
2018/06/12	165	21.19	22	21.93	21.50	143	1,787	8.00%	大買/鉅額交易
2018/06/11	9	20.87	4	20.50	21.10	5	1,521	0.33%
2018/06/08	3	19.80	0	0.00	19.85	3	1,333	0.22%
2018/06/07	20	19.95	1	20.30	19.80	19	1,334	1.42%
2018/06/05	40	19.94	0	0.00	19.70	40	1,381	2.90%
2018/06/04	101	20.18	0	0.00	20.00	101	1,355	7.45%	大買/鉅額交易
2018/06/01	5	20.45	8	20.49	20.20	-3	1,339	-0.22%
2018/05/31	70	21.32	61	21.81	21.05	9	1,316	0.68%
2018/05/30	1	20.80	4	20.13	20.80	-3	1,000	-0.30%
2018/05/29	2	19.48	1	19.35	19.30	1	893	0.11%
2018/05/25	55	19.57	0	0.00	19.45	55	938	5.86%
2018/05/24	0	0.00	1	19.90	19.95	-1	952	-0.10%
2018/05/23	5	19.90	60	20.10	20.00	-55	1,032	-5.33%
2018/05/22	29	19.54	31	19.79	19.80	-2	961	-0.21%
2018/05/21	1	19.35	3	19.28	19.15	-2	896	-0.22%
2018/05/18	0	0.00	1	18.95	18.90	-1	892	-0.11%
2018/05/17	1	18.80	0	0.00	18.85	1	904	0.11%
2018/05/16	5	19.00	5	19.10	18.90	0	909	0.00%
2018/05/14	3	18.75	2	18.75	18.75	1	958	0.10%
2018/05/07	1	18.45	1	18.70	18.65	0	1,065	0.00%
2018/05/03	1	18.45	3	18.40	18.40	-2	1,090	-0.18%
2018/05/02	1	18.40	1	18.40	18.40	0	1,098	0.00%
2018/04/30	2	18.20	1	18.25	18.30	1	1,106	0.09%
2018/04/27	0	0.00	2	18.20	18.25	-2	1,115	-0.18%
2018/04/26	1	18.25	1	18.15	17.95	0	1,127	0.00%
2018/04/25	1	18.30	1	18.20	18.30	0	1,136	0.00%
2018/04/24	0	0.00	1	18.05	18.05	-1	1,151	-0.09%
2018/04/20	0	0.00	2	18.68	18.55	-2	1,210	-0.17%
2018/04/19	1	18.60	1	18.80	18.50	0	1,223	0.00%
2018/04/18	1	18.55	2	18.70	18.50	-1	1,234	-0.08%
2018/04/17	1	18.55	2	18.80	18.45	-1	1,265	-0.08%
2018/04/16	5	19.14	4	18.95	18.70	1	1,281	0.08%
2018/04/13	0	18.95	1	18.95	18.85	-1	1,341	-0.07%
2018/04/12	1	19.10	0	0.00	18.90	1	1,368	0.07%
2018/04/11	1	18.90	1	18.90	18.90	0	1,395	0.00%
2018/04/10	2	18.73	0	0.00	18.80	2	1,434	0.14%
2018/04/02	1	18.60	1	18.70	18.70	0	1,717	0.00%
2018/03/31	0	0.00	2	18.75	18.70	-2	1,785	-0.11%
2018/03/30	3	18.73	2	18.65	18.65	1	1,825	0.05%
2018/03/29	2	18.85	0	0.00	18.70	2	1,863	0.11%
2018/03/27	1	19.00	3	19.13	19.15	-2	2,322	-0.09%
2018/03/26	2	19.00	20	19.05	18.95	-18	2,430	-0.74%
2018/03/23	2	18.85	0	0.00	18.90	2	2,441	0.08%
2018/03/22	0	0.00	1	19.50	19.35	-1	2,460	-0.04%
2018/03/21	3	19.63	0	0.00	19.55	3	2,487	0.12%
2018/03/20	1	19.70	0	0.00	19.60	1	2,551	0.04%
2018/03/19	2	19.90	1	19.90	19.80	1	2,892	0.03%
2018/03/16	0	0.00	3	19.85	19.85	-3	3,066	-0.10%
2018/03/15	1	19.85	0	0.00	19.90	1	3,072	0.03%
2018/03/13	1	19.90	0	0.00	19.90	1	3,199	0.03%
2018/03/12	3	20.17	0	0.00	20.00	3	3,210	0.09%
2018/03/09	5	20.20	11	20.33	20.30	-6	3,181	-0.19%
2018/03/08	0	0.00	1	19.95	19.95	-1	3,121	-0.03%
2018/03/07	2	19.98	0	0.00	19.70	2	3,117	0.06%
2018/03/05	1	19.90	0	0.00	19.70	1	3,088	0.03%
2018/03/02	1	20.05	0	0.00	20.05	1	3,079	0.03%
2018/03/01	0	0.00	1	20.10	20.45	-1	3,076	-0.03%
2018/02/26	1	20.00	0	0.00	20.10	1	3,039	0.03%
2018/02/23	6	20.67	3	20.13	20.25	3	3,026	0.10%
2018/02/22	2	19.30	2	19.75	19.30	0	2,920	0.00%
2018/02/12	0	0.00	1	18.70	18.75	-1	2,886	-0.03%
2018/02/09	1	18.25	0	0.00	18.60	1	2,889	0.03%
2018/02/06	22	19.01	1	19.10	18.10	21	2,923	0.72%
2018/02/05	1	19.45	0	0.00	19.50	1	2,912	0.03%
2018/02/01	50	20.19	50	20.49	20.05	0	2,926	0.00%
2018/01/31	0	0.00	2	20.05	20.00	-2	2,902	-0.07%
2018/01/30	2	19.70	0	0.00	19.60	2	2,900	0.07%
2018/01/29	0	0.00	2	20.00	19.90	-2	2,900	-0.07%
2018/01/24	0	0.00	1	19.60	19.55	-1	2,907	-0.03%
2018/01/23	1	19.55	0	0.00	19.55	1	2,972	0.03%
2018/01/22	1	19.70	1	19.65	19.65	0	3,049	0.00%
2018/01/19	0	0.00	3	19.80	19.75	-3	3,079	-0.10%
2018/01/17	1	20.30	0	0.00	20.30	1	3,089	0.03%
2018/01/16	0	0.00	4	20.18	20.30	-4	3,079	-0.13%
2018/01/15	1	19.60	0	0.00	19.65	1	3,073	0.03%
2018/01/12	0	0.00	1	20.00	19.85	-1	3,097	-0.03%
2018/01/11	3	19.85	0	0.00	19.80	3	3,154	0.10%
2018/01/10	1	20.40	10	20.30	20.30	-9	3,147	-0.29%
2018/01/09	0	0.00	1	20.90	20.65	-1	3,157	-0.03%
2018/01/04	2	20.68	0	0.00	20.60	2	3,129	0.06%
2018/01/03	2	21.03	4	21.09	20.90	-2	3,129	-0.06%