聚和 (6509)-元大-左營券商分點個股進出

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
41.50
漲跌
▲0.10
漲幅
+0.24%
成交量
1,414張
產業
上櫃化工類股▼1.21%
548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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	5	41.00	0	0.00	41.50	5	780	0.64%
2024/05/22	5	41.50	0	0.00	41.40	5	770	0.65%
2024/05/20	0	0.00	6	41.47	41.20	-6	750	-0.80%
2024/05/17	0	39.60	1	39.70	39.65	-1	699	-0.14%
2024/05/13	0.1	39.68	2	39.55	39.70	-1.9	771	-0.25%
2024/05/10	0.1	39.25	2	39.10	39.10	-1.9	752	-0.26%
2024/05/06	0	38.75	0	0.00	38.65	0	741	0.00%
2024/05/02	0	0.00	4	38.69	38.70	-4	742	-0.54%
2024/04/30	0	0.00	1	38.90	38.40	-1	761	-0.13%
2024/04/22	0	37.00	0	0.00	36.90	0	799	0.00%
2024/04/19	3	37.05	0	0.00	36.70	3	804	0.37%
2024/04/10	0	39.15	1	39.05	39.10	-1	785	-0.12%
2024/04/09	0	39.15	0	0.00	39.00	0	782	0.00%
2024/04/08	0	38.80	0	0.00	38.55	0	778	0.00%
2024/03/29	0	0.00	5	38.35	38.20	-5	799	-0.63%
2024/03/21	0	0.00	2	38.75	38.70	-2	807	-0.25%
2024/03/19	1	38.10	0	0.00	38.35	1	876	0.11%
2024/03/12	0	0.00	13	38.86	38.90	-13	869	-1.50%
2024/03/08	1	38.40	0	0.00	38.35	1	873	0.11%
2024/03/07	2	39.90	1	39.90	39.20	1	861	0.12%
2024/03/01	1	39.80	0	0.00	39.95	1	862	0.12%
2024/02/27	2.1	40.63	1	41.10	40.80	1.1	902	0.12%
2024/02/26	5	40.38	2	40.75	40.75	3	879	0.34%
2024/02/22	0	39.80	0	0.00	39.75	0	830	0.00%
2024/02/20	0.1	39.55	0	0.00	39.95	0.1	806	0.01%
2024/02/16	2.1	39.98	3	39.73	39.60	-0.9	790	-0.12%
2024/02/05	0	0.00	1	37.60	37.55	-1	727	-0.14%
2024/01/30	1	38.50	0	0.00	38.50	1	739	0.14%
2024/01/25	1	38.80	2	39.15	38.65	-1	729	-0.14%
2024/01/24	3.1	39.15	1	39.05	39.05	2.1	722	0.28%
2024/01/23	1	38.80	0	0.00	38.75	1	697	0.15%
2024/01/19	1	37.55	0	0.00	37.55	1	616	0.16%
2024/01/02	0	0.00	1	39.30	38.80	-1	557	-0.18%
2023/12/29	0	39.10	6	38.76	39.10	-6	554	-1.08%
2023/12/27	1.1	38.66	0	0.00	39.00	1.1	545	0.19%
2023/12/21	0	0.00	0.3	38.80	38.80	-0.3	534	-0.05%
2023/12/20	0	0.00	0.1	39.50	39.25	-0.1	529	-0.01%
2023/12/19	0.1	38.95	0	0.00	39.15	0.1	527	0.01%
2023/12/18	0.1	39.85	0.1	39.96	39.80	0	523	0.00%
2023/12/15	1.1	40.25	5.2	40.24	40.05	-4.2	512	-0.81%
2023/12/14	0	0.00	2	38.85	39.25	-2	454	-0.44%
2023/12/13	1	37.95	0	0.00	37.95	1	446	0.22%
2023/12/12	1	38.20	1	38.20	38.15	0	449	0.00%
2023/12/01	1	39.40	1	39.30	39.35	0	479	0.00%
2023/11/29	0.1	39.00	0	0.00	39.00	0.1	453	0.01%
2023/11/28	0.1	39.08	0	0.00	39.20	0.1	452	0.02%
2023/11/27	1.2	39.87	0	0.00	39.40	1.2	443	0.26%
2023/11/24	0	38.90	0	0.00	38.85	0	386	0.01%
2023/11/16	0	38.50	0	0.00	38.70	0	360	0.01%
2023/11/15	1	37.80	0	0.00	38.00	1	345	0.29%
2023/11/09	0	0.00	1	37.20	37.15	-1	333	-0.30%
2023/11/07	1	37.80	4	37.75	37.95	-3	345	-0.87%
2023/11/01	0	0.00	3	35.70	35.60	-3	356	-0.84%
2023/10/23	0.1	36.50	0	0.00	36.00	0.1	405	0.02%
2023/10/05	0	0.00	1	37.00	36.95	-1	486	-0.21%
2023/10/03	0	0.00	1	37.50	37.25	-1	505	-0.20%
2023/09/28	2	37.60	0	0.00	37.50	2	518	0.39%
2023/09/27	4	37.68	0	0.00	37.60	4	522	0.77%
2023/09/26	0	0.00	3	38.05	38.00	-3	531	-0.56%
2023/09/21	0	0.00	4	38.30	38.15	-4	549	-0.73%
2023/09/15	1	39.25	0	0.00	39.15	1	573	0.17%
2023/09/14	5	40.60	2	40.10	40.00	3	582	0.52%
2023/09/13	3	39.48	1	39.55	39.40	2	564	0.35%
2023/09/11	0	0.00	1	37.50	37.55	-1	565	-0.18%
2023/09/05	2	38.30	0	0.00	38.30	2	602	0.33%
2023/09/01	0	0.00	1	38.35	38.35	-1	628	-0.16%
2023/08/30	0	37.70	0	0.00	37.70	0	654	0.00%
2023/08/29	0	0.00	1	36.75	37.20	-1	668	-0.15%
2023/08/28	1	36.65	0	0.00	36.75	1	691	0.14%
2023/08/15	1	36.65	1	36.80	36.65	0	910	0.00%
2023/08/14	2	36.48	0	0.00	36.40	2	922	0.22%
2023/08/11	0	0.00	10	38.33	38.40	-10	920	-1.09%
2023/08/10	1	37.85	0	0.00	37.90	1	910	0.11%
2023/08/09	1.1	39.59	0	0.00	39.25	1.1	895	0.12%
2023/08/08	1	39.75	0	0.00	39.80	1	889	0.11%
2023/07/26	1.1	40.41	0	0.00	40.05	1.1	896	0.12%
2023/07/25	1	39.90	0	0.00	40.70	1	902	0.11%
2023/07/24	1	40.00	3	40.55	39.90	-2	904	-0.22%
2023/07/21	1	41.00	0	0.00	40.95	1	903	0.11%
2023/07/20	1	41.00	0	0.00	41.00	1	918	0.11%
2023/07/18	0	0.00	1	41.70	40.85	-1	947	-0.11%
2023/07/12	1	40.95	0	0.00	40.95	1	1,103	0.09%
2023/07/04	0	0.00	1	43.80	43.70	-1	1,235	-0.08%
2023/07/03	0	0.00	10	44.00	43.95	-10	1,229	-0.81%
2023/06/30	0	0.00	1	44.20	44.10	-1	1,231	-0.08%
2023/06/29	0	0.00	1	43.50	43.65	-1	1,234	-0.08%
2023/06/28	0	0.00	1	43.10	43.15	-1	1,237	-0.08%
2023/06/27	0	0.00	5	43.40	43.00	-5	1,246	-0.40%
2023/06/20	1	43.80	0	0.00	43.75	1	1,280	0.08%
2023/06/16	0	0.00	1	44.90	44.80	-1	1,324	-0.08%
2023/06/14	0	0.00	3	45.68	45.75	-3	1,339	-0.22%
2023/06/13	0	0.00	1	45.20	45.15	-1	1,353	-0.07%
2023/06/12	0	0.00	1	45.25	45.10	-1	1,355	-0.07%
2023/06/08	2	45.30	0	0.00	45.30	2	1,400	0.14%
2023/06/07	0	0.00	1	45.70	45.85	-1	1,457	-0.07%
2023/06/05	0	0.00	2	45.95	45.90	-2	1,619	-0.12%
2023/06/02	1	45.70	5	45.59	45.40	-4	1,663	-0.24%
2023/06/01	1	45.70	1	45.55	45.55	0	1,693	0.00%
2023/05/31	0	0.00	1	45.00	44.95	-1	1,684	-0.06%
2023/05/25	1	44.75	0	0.00	44.65	1	1,788	0.06%
2023/05/24	0	0.00	1	45.30	45.15	-1	1,826	-0.05%
2023/05/23	1	44.56	0	0.00	45.05	1	1,887	0.05%
2023/05/19	6	46.26	4	45.70	44.65	2	1,896	0.11%
2023/05/17	2	42.70	0	0.00	42.65	2	1,829	0.11%
2023/05/16	1	42.60	0	0.00	42.50	1	1,881	0.05%
2023/05/12	0	0.00	5	42.35	42.65	-5	2,120	-0.24%
2023/05/09	0	0.00	1	43.60	43.20	-1	2,439	-0.04%
2023/04/28	0	0.00	2	44.80	44.60	-2	2,464	-0.08%
2023/04/27	2	44.10	0	0.00	44.10	2	2,457	0.08%
2023/04/21	2	45.05	0	0.00	44.30	2	2,425	0.08%
2023/04/20	1	46.10	0	0.00	45.85	1	2,403	0.04%
2023/04/19	2	47.90	3	47.92	47.25	-1	2,376	-0.04%
2023/04/18	0	47.55	11	47.95	47.40	-11	2,344	-0.47%
2023/04/14	3	47.67	0	0.00	47.30	3	2,239	0.14%
2023/04/13	0	46.35	2	46.00	46.30	-2	2,119	-0.09%
2023/03/31	1	45.00	0	0.00	45.20	1	2,384	0.04%
2023/03/24	0	0.00	2	47.15	46.75	-2	2,393	-0.08%
2023/03/23	0	46.75	0	0.00	46.70	0	2,377	0.00%
2023/03/22	1	46.70	1	46.90	46.80	0	2,357	0.00%
2023/03/21	1	45.80	0	0.00	45.50	1	2,308	0.04%
2023/03/17	0	0.00	1	45.20	45.25	-1	2,323	-0.04%
2023/03/15	0	45.65	0	0.00	45.00	0	2,327	0.00%
2023/03/13	3	45.03	1	44.85	45.15	2	2,345	0.09%
2023/03/10	3	46.47	2	46.10	46.05	1	2,321	0.04%
2023/03/09	34	47.92	12	47.68	47.60	22	2,289	0.96%
2023/03/08	2	47.65	5	48.10	48.45	-3	2,245	-0.13%
2023/03/07	2.1	47.15	3	47.52	47.55	-1	2,266	-0.04%
2023/03/06	3	47.20	0	0.00	47.30	3	2,223	0.13%
2023/02/23	0	0.00	2	46.95	47.00	-2	2,139	-0.09%
2023/02/22	0	0.00	1	47.00	46.50	-1	2,103	-0.05%
2023/02/21	15	46.82	11	47.11	47.50	4	2,068	0.19%
2023/02/20	5	46.30	1	46.60	46.30	4	1,993	0.20%
2023/02/16	0	0.00	5	46.25	46.15	-5	2,020	-0.25%
2023/02/15	5	45.85	11	45.94	45.75	-6	2,007	-0.30%
2023/02/14	14	45.88	10	45.93	45.75	4	1,978	0.20%
2023/02/13	13	46.42	0	0.00	46.70	13	1,950	0.67%
2023/02/10	1	47.00	24.1	46.74	47.00	-23.1	1,901	-1.21%
2023/02/09	8	45.39	3	45.57	45.35	5	1,726	0.29%
2023/02/08	21	45.35	10.3	45.87	46.25	10.7	1,672	0.64%
2023/02/07	2	44.35	11.2	44.16	44.35	-9.2	1,495	-0.62%
2023/02/03	0	0.00	1	42.55	42.05	-1	1,437	-0.07%
2023/02/01	1	42.25	1	42.00	42.25	0	1,419	0.00%
2023/01/31	0	41.80	0	0.00	42.00	0	1,415	0.00%
2023/01/30	0	0.00	3	41.60	41.60	-3	1,416	-0.21%
2023/01/17	0	0.00	4	40.45	40.40	-4	1,403	-0.28%
2023/01/13	0.1	40.55	0	0.00	40.40	0.1	1,409	0.01%
2023/01/11	0	0.00	1	41.00	40.90	-1	1,415	-0.07%
2023/01/10	1	41.30	0	0.00	41.20	1	1,422	0.07%
2023/01/06	1	40.90	2	40.95	40.70	-1	1,441	-0.07%
2023/01/05	1	41.60	0	0.00	40.75	1	1,463	0.07%
2023/01/04	1	41.05	0	0.00	40.85	1	1,477	0.07%
2022/12/28	1	42.55	4	42.00	41.90	-3	1,458	-0.21%
2022/12/27	3.3	42.50	0	0.00	42.60	3.3	1,441	0.23%
2022/12/26	4	43.33	5	44.72	43.55	-1	1,399	-0.07%
2022/12/23	0	41.00	0	0.00	41.15	0	1,257	0.00%
2022/12/22	2	39.30	3	39.43	39.30	-1	1,229	-0.08%
2022/12/21	1	39.10	1	39.00	39.00	0	1,250	0.00%
2022/12/20	3.2	40.04	4	38.74	38.60	-0.8	1,265	-0.06%
2022/12/19	0	0.00	2	39.90	39.80	-2	1,269	-0.16%
2022/12/16	1	40.30	1	40.65	40.15	0	1,285	0.00%
2022/12/15	1	41.40	0	0.00	41.40	1	1,289	0.08%
2022/12/13	0	0.00	3	41.28	41.10	-3	1,283	-0.23%
2022/12/09	6	42.95	2	42.65	41.85	4	1,272	0.31%
2022/12/08	0	0.00	1	42.40	43.20	-1	1,264	-0.08%
2022/12/07	0	0.00	4	43.23	42.80	-4	1,265	-0.32%
2022/12/06	6	43.58	3	43.05	43.05	3	1,228	0.24%
2022/12/05	7	43.40	5	43.16	43.10	2	1,206	0.17%
2022/12/02	1.1	43.19	0	0.00	43.20	1.1	1,193	0.09%
2022/12/01	1	42.90	3	42.68	42.80	-2	1,177	-0.17%
2022/11/30	3.1	42.14	3	42.37	42.45	0.1	1,155	0.00%
2022/11/29	4	42.20	2	42.33	42.20	2	1,135	0.18%
2022/11/28	2.1	39.51	3	39.82	40.05	-1	1,020	-0.09%
2022/11/25	0	0.00	1	39.50	39.15	-1	1,022	-0.10%
2022/11/24	3	40.27	2	39.98	39.70	1	1,049	0.10%
2022/11/23	2	39.28	6	39.16	39.55	-4	1,025	-0.39%
2022/11/22	0	0.00	1	38.80	38.80	-1	1,024	-0.10%
2022/11/17	0	0.00	1	39.45	39.40	-1	1,113	-0.09%
2022/11/14	1	38.90	0	0.00	38.80	1	1,233	0.08%
2022/11/08	0	0.00	1	36.75	36.65	-1	1,229	-0.08%
2022/10/13	2	35.85	1	36.20	35.20	1	1,350	0.07%
2022/10/11	0	0.00	1	38.75	38.80	-1	1,330	-0.08%
2022/10/05	0	0.00	1	39.10	39.05	-1	1,334	-0.07%
2022/10/04	0	0.00	1	39.00	39.35	-1	1,333	-0.07%
2022/09/28	2	37.50	0	0.00	36.90	2	1,340	0.15%
2022/09/26	2	40.05	1	39.05	38.85	1	1,342	0.07%
2022/09/22	2	42.15	0	0.00	42.30	2	1,352	0.15%
2022/09/21	1	41.30	1	41.50	41.45	0	1,341	0.00%
2022/09/19	0.1	41.10	0	0.00	40.70	0.1	1,371	0.01%
2022/09/16	1	42.55	2	42.08	41.80	-1	1,381	-0.07%
2022/09/15	1	42.40	0	0.00	42.45	1	1,410	0.07%
2022/09/12	1	41.65	10	41.48	41.65	-9	1,479	-0.61%
2022/09/06	3	40.20	0	0.00	40.00	3	1,542	0.19%
2022/08/31	1	44.05	1	43.70	43.65	0	1,758	0.00%
2022/08/30	0	0.00	50	42.50	43.10	-50	1,913	-2.61%
2022/08/29	2.1	42.08	0	0.00	42.05	2.1	1,909	0.11%
2022/08/26	58	44.42	1	43.50	43.35	57	1,904	2.99%
2022/08/24	4.2	43.73	0	0.00	43.10	4.2	1,834	0.23%
2022/08/22	1	44.00	0	0.00	43.90	1	1,816	0.06%
2022/08/17	0	0.00	1	44.20	43.75	-1	1,693	-0.06%
2022/08/15	0	0.00	1.1	44.00	43.95	-1.1	1,677	-0.07%
2022/08/08	1	38.55	0	0.00	38.95	1	1,570	0.06%
2022/07/28	0	0.00	2	40.40	40.35	-2	1,752	-0.11%
2022/07/26	0	0.00	1	40.00	40.00	-1	1,768	-0.06%
2022/07/25	2	40.90	0	0.00	40.85	2	1,769	0.11%
2022/07/21	0	0.00	1	42.00	42.00	-1	1,798	-0.06%
2022/07/20	1	41.80	0	0.00	41.10	1	1,815	0.06%
2022/07/15	0	0.00	1	39.30	39.30	-1	1,840	-0.05%
2022/07/13	0	0.00	0.1	38.30	38.30	-0.1	1,862	0.00%
2022/07/11	0	0.00	1	39.00	38.90	-1	1,901	-0.05%
2022/07/08	0	0.00	5.1	38.86	39.10	-5.1	1,922	-0.26%
2022/07/07	0	0.00	0.1	38.00	38.05	-0.1	1,917	0.00%
2022/07/06	4	37.73	2	37.40	37.40	2	1,920	0.10%
2022/07/05	3	38.40	0	0.00	38.60	3	1,969	0.15%
2022/07/01	2.1	37.22	0	0.00	36.25	2.1	1,964	0.11%
2022/06/30	1.1	40.23	0	0.00	39.65	1.1	1,927	0.06%
2022/06/29	0	0.00	5	42.10	41.95	-5	1,921	-0.26%
2022/06/28	1	42.40	0	0.00	42.35	1	1,924	0.05%
2022/06/27	0	0.00	2	42.75	43.20	-2	1,937	-0.10%
2022/06/24	1.1	41.27	1	41.00	40.90	0.1	1,976	0.01%
2022/06/23	2	39.58	1	40.20	40.15	1	1,979	0.05%
2022/06/22	0.2	41.55	10	42.92	40.85	-9.8	1,991	-0.49%
2022/06/21	1	42.15	0	0.00	43.30	1	2,073	0.05%
2022/06/20	2.1	42.18	1	44.85	42.10	1.1	2,089	0.05%
2022/06/17	1	46.25	1	45.85	45.75	0	2,066	0.00%
2022/06/16	1	46.60	4	48.03	46.10	-3	2,073	-0.14%
2022/06/14	1	49.50	1	48.80	48.80	0	2,129	0.00%
2022/06/13	1	49.50	1	50.90	49.50	0	2,105	0.00%
2022/06/10	5	50.12	5	50.38	50.40	0	2,077	0.00%
2022/06/08	2	50.30	3	48.67	48.25	-1	1,955	-0.05%
2022/06/06	1	46.90	0	0.00	46.90	1	1,861	0.05%
2022/06/01	2	48.60	1	48.40	47.95	1	1,940	0.05%
2022/05/31	0	0.00	2	48.15	48.25	-2	1,944	-0.10%
2022/05/30	4	48.25	0	0.00	48.35	4	1,961	0.20%
2022/05/25	1	46.30	0	0.00	46.65	1	2,012	0.05%
2022/05/24	1	46.70	0	0.00	46.10	1	2,055	0.05%
2022/05/23	2	47.50	0	0.00	47.20	2	2,083	0.10%
2022/05/19	0.1	46.60	0	0.00	46.85	0.1	2,134	0.00%
2022/05/16	8	46.47	8	46.03	45.85	0	2,228	0.00%
2022/05/13	0	0.00	2	45.55	45.65	-2	2,300	-0.09%
2022/05/12	1.3	45.00	0	0.00	44.20	1.3	2,403	0.05%
2022/05/11	1.1	44.56	1	45.10	44.50	0.1	2,399	0.00%
2022/05/09	2.5	47.48	10	47.40	46.75	-7.5	2,423	-0.31%
2022/05/06	12	48.85	1	49.05	49.10	11	2,426	0.45%
2022/05/05	0	0.00	2	49.95	50.50	-2	2,415	-0.08%
2022/05/04	3	48.25	0	0.00	48.10	3	2,398	0.13%
2022/05/03	4	48.10	0	0.00	48.00	4	2,423	0.17%
2022/04/26	0	50.60	0	0.00	50.20	0	2,563	0.00%
2022/04/25	1	52.50	0	0.00	51.90	1	2,560	0.04%
2022/04/20	3	55.90	0	0.00	55.90	3	2,690	0.11%
2022/04/15	1	57.30	0	0.00	56.70	1	2,812	0.04%
2022/04/14	0	0.00	1.1	58.55	58.10	-1.1	2,858	-0.04%
2022/04/12	1	57.20	0	0.00	56.80	1	2,939	0.03%
2022/04/11	5	57.70	2	57.70	57.80	3	3,104	0.10%
2022/04/07	0	56.20	0	0.00	56.00	0	3,111	0.00%
2022/04/06	2	57.55	0	0.00	57.70	2	3,139	0.06%
2022/03/30	1	59.30	0	0.00	58.90	1	3,359	0.03%
2022/03/29	4	59.20	5	58.94	58.60	-1	3,759	-0.03%
2022/03/28	0	0.00	1	58.00	58.50	-1	4,160	-0.02%
2022/03/25	1	58.40	1	58.60	58.60	0	4,487	0.00%
2022/03/24	2.1	59.01	0	0.00	59.30	2.1	4,543	0.05%
2022/03/23	1	58.20	0	0.00	57.60	1	4,483	0.02%
2022/03/21	0	0.00	3	58.20	57.60	-3	4,514	-0.07%
2022/03/18	3	57.40	0	0.00	57.40	3	4,571	0.07%
2022/03/17	0	0.00	1	55.90	56.30	-1	4,669	-0.02%
2022/03/16	0	0.00	1	54.20	53.90	-1	4,691	-0.02%
2022/03/15	3	55.27	3	56.50	54.60	0	4,919	0.00%
2022/03/14	0	0.00	16	57.20	56.80	-16	4,990	-0.32%
2022/03/10	16	58.10	2	58.00	58.10	14	5,066	0.28%
2022/03/09	2	56.40	0	0.00	56.80	2	5,084	0.04%
2022/03/07	2	58.30	1	58.00	58.10	1	5,229	0.02%
2022/03/04	0	0.00	1	60.50	60.30	-1	5,321	-0.02%
2022/03/03	0	0.00	4	60.78	60.70	-4	5,461	-0.07%
2022/03/01	3	61.10	0	0.00	61.10	3	5,679	0.05%
2022/02/25	1	59.90	3	59.30	59.90	-2	5,799	-0.03%
2022/02/23	0	0.00	2	61.90	62.10	-2	6,406	-0.03%
2022/02/22	3	60.13	1	60.50	60.70	2	6,985	0.03%
2022/02/21	1	62.70	0	0.00	62.70	1	8,447	0.01%
2022/02/17	3.2	63.24	2	63.15	62.80	1.2	8,993	0.01%
2022/02/16	3	63.33	2	63.25	62.80	1	9,192	0.01%
2022/02/15	2	63.85	7	63.99	63.00	-5	9,320	-0.05%
2022/02/14	7	63.21	11	63.44	62.80	-4	9,634	-0.04%
2022/02/11	0	0.00	2	61.50	62.80	-2	9,836	-0.02%
2022/02/10	2	62.70	1	62.40	62.00	1	10,077	0.01%
2022/02/09	6	62.30	2	62.45	63.00	4	10,327	0.04%
2022/01/26	2	59.05	1	59.10	58.80	1	11,869	0.01%
2022/01/25	2	59.30	0	0.00	58.80	2	12,763	0.02%
2022/01/24	1.1	59.68	0	0.00	59.80	1.1	14,046	0.01%
2022/01/21	0.1	60.70	0	0.00	60.50	0.1	15,626	0.00%
2022/01/20	1.1	61.00	0	0.00	61.30	1.1	16,147	0.01%
2022/01/19	7	61.99	6.2	61.94	61.70	0.8	17,364	0.00%
2022/01/18	4	61.75	0	0.00	60.80	4	19,165	0.02%
2022/01/17	1	61.90	0	0.00	61.90	1	20,166	0.00%
2022/01/14	1	60.00	0	0.00	60.30	1	20,549	0.00%
2022/01/13	0	0.00	1.2	60.01	61.00	-1.2	20,817	-0.01%
2022/01/12	2	62.10	6	62.12	61.60	-4	21,437	-0.02%
2022/01/11	0	0.00	2	63.77	63.60	-2	22,297	-0.01%
2022/01/10	2	64.30	1	63.80	64.70	1	22,384	0.00%
2022/01/07	3	64.70	5	64.80	64.70	-2	22,478	-0.01%
2022/01/05	16	67.86	12	67.57	67.10	4	22,803	0.02%
2022/01/04	11.2	69.46	13	70.18	68.50	-1.9	23,103	-0.01%
2022/01/03	2	68.30	6	68.97	68.00	-4	23,134	-0.02%
2021/12/30	6	68.70	3	68.53	68.60	3	23,255	0.01%
2021/12/29	16	68.79	5	68.38	68.80	11	23,503	0.05%
2021/12/28	2	68.25	6	67.97	67.60	-4	23,666	-0.02%
2021/12/27	13.1	68.35	6	68.75	68.10	7.1	23,860	0.03%
2021/12/24	10	69.89	6	70.42	69.30	4	23,887	0.02%
2021/12/23	20	71.25	24	72.10	70.00	-4	23,922	-0.02%
2021/12/22	43	70.96	25	70.71	69.40	18	23,617	0.08%
2021/12/21	10.1	68.31	18	69.09	70.90	-8	23,249	-0.03%
2021/12/20	3	67.03	8	66.88	66.70	-5	22,993	-0.02%
2021/12/17	4	65.63	5	65.54	65.40	-1	23,066	0.00%
2021/12/16	13	66.89	2	67.70	66.70	11	23,173	0.05%
2021/12/15	3	66.87	0	0.00	66.50	3	23,220	0.01%
2021/12/14	7	67.01	2	66.50	66.30	5	23,320	0.02%
2021/12/13	3	67.97	6.1	68.25	68.40	-3.1	23,424	-0.01%
2021/12/10	2	66.60	2	66.55	66.20	0	23,706	0.00%
2021/12/09	8	68.05	14	68.08	67.50	-6	24,691	-0.02%
2021/12/08	3	65.97	3	66.56	65.90	0	24,632	0.00%
2021/12/07	1	65.00	2	65.00	64.90	-1	24,717	0.00%
2021/12/06	1	64.80	0	0.00	65.90	1	24,861	0.00%
2021/12/03	6	65.67	3	65.83	65.60	3	24,988	0.01%
2021/12/02	4	64.78	3	64.63	64.50	1	25,166	0.00%
2021/12/01	5	65.44	6	65.82	65.90	-1	25,283	0.00%
2021/11/30	1.1	67.09	7	68.01	66.80	-5.9	25,374	-0.02%
2021/11/29	9	66.19	5	65.28	67.00	4	25,463	0.02%
2021/11/26	12.1	66.95	14	66.74	66.60	-1.9	25,496	-0.01%
2021/11/25	13	69.83	25.1	68.73	68.90	-12.1	25,931	-0.05%
2021/11/24	28	69.40	9	68.87	68.70	19	26,043	0.07%
2021/11/23	21	72.17	37	72.02	69.70	-16	26,194	-0.06%
2021/11/22	7	71.67	17	71.71	70.30	-10	26,828	-0.04%
2021/11/19	44	73.98	33	73.77	73.00	11	27,069	0.04%
2021/11/18	82.1	74.14	110.4	74.58	73.70	-28.3	27,565	-0.10%	大賣/
2021/11/17	15.3	69.99	16	70.38	69.30	-0.7	26,737	0.00%
2021/11/16	13	69.11	12	69.42	68.20	1	26,867	0.00%
2021/11/15	8	67.59	4	68.38	69.50	4	26,973	0.01%
2021/11/12	5	67.74	3.2	67.79	67.60	1.8	27,032	0.01%
2021/11/11	32	68.75	35	68.12	68.00	-3	27,177	-0.01%
2021/11/10	17	65.93	27	66.51	66.60	-10	27,104	-0.04%
2021/11/09	35	67.73	25	68.66	68.40	10	27,093	0.04%
2021/11/08	30	67.21	11	66.58	67.00	19	27,301	0.07%
2021/11/05	26	68.98	28	68.39	67.60	-2	27,578	-0.01%
2021/11/04	37	69.28	50	68.42	67.80	-13	28,043	-0.05%
2021/11/03	67.1	70.26	111	69.88	70.00	-44	28,178	-0.16%	大賣/
2021/11/02	147	75.01	103	74.47	72.00	44	28,434	0.15%	大買/大賣/
2021/11/01	107.1	80.60	112.1	80.37	80.00	-5	27,999	-0.02%	大買/大賣/
2021/10/29	125.1	78.50	102	78.79	80.10	23.1	26,827	0.09%	大買/大賣/
2021/10/28	41	72.25	37	72.15	72.90	4	25,356	0.02%
2021/10/27	76	72.02	58	71.63	72.80	18	24,984	0.07%
2021/10/26	110	70.92	87	70.30	68.00	23	23,970	0.10%	大買/
2021/10/25	55	66.80	60.3	66.85	67.80	-5.3	22,381	-0.02%
2021/10/22	25	61.00	21	61.28	61.70	4	21,714	0.02%
2021/10/21	17	61.56	26	60.87	60.30	-9	21,614	-0.04%
2021/10/20	41	60.90	14.2	60.99	61.40	26.8	21,499	0.12%
2021/10/19	49.1	61.31	92	60.73	61.00	-42.9	21,160	-0.20%
2021/10/18	5	56.32	1	56.50	56.50	4	20,656	0.02%
2021/10/15	0	0.00	14	55.76	56.50	-14	21,357	-0.07%
2021/10/14	30	54.90	18	54.54	54.70	12	21,488	0.06%
2021/10/13	29	56.28	27	56.31	55.90	2	21,551	0.01%
2021/10/12	16	56.45	17	56.49	56.70	-1	21,403	0.00%
2021/10/08	19	55.08	15	55.55	55.10	4	21,212	0.02%
2021/10/07	6	54.92	16	54.89	54.80	-10	21,167	-0.05%
2021/10/06	33	54.23	22	54.36	54.20	11	21,300	0.05%
2021/10/05	10	51.26	10	52.63	53.40	0	21,149	0.00%
2021/10/04	20	52.66	11.1	52.47	51.80	8.9	21,068	0.04%
2021/10/01	13	52.73	3	52.37	51.50	10	20,947	0.05%
2021/09/30	13	53.08	1	53.30	54.60	12	21,074	0.06%
2021/09/29	17	54.06	3	54.53	54.20	14	21,643	0.06%
2021/09/28	3	56.10	1	56.00	55.70	2	21,948	0.01%
2021/09/27	5	57.10	4	56.85	56.90	1	22,042	0.00%
2021/09/24	13	57.42	7	57.59	57.10	6	22,603	0.03%
2021/09/23	9	57.18	14	57.56	56.70	-5	22,726	-0.02%
2021/09/22	17	56.19	8	55.89	56.30	9	22,843	0.04%
2021/09/17	5	56.86	3	57.03	57.50	2	23,087	0.01%
2021/09/16	10	57.90	11	57.75	56.80	-1	23,363	0.00%
2021/09/15	16	58.80	31	58.82	59.10	-15	23,281	-0.06%
2021/09/14	89	60.55	83.4	60.31	59.80	5.6	22,943	0.02%
2021/09/13	5	58.26	6	58.13	57.20	-1	22,074	0.00%
2021/09/10	5.1	57.26	2.2	57.47	58.00	2.9	22,093	0.01%
2021/09/09	17	56.97	21	57.06	57.60	-4	22,149	-0.02%
2021/09/08	9	55.46	7	55.31	55.20	2	22,018	0.01%
2021/09/07	16	54.91	17	54.68	57.30	-1	21,923	0.00%
2021/09/06	49.1	56.60	63	57.41	55.70	-13.9	22,028	-0.06%
2021/09/03	30	56.53	5	57.28	56.70	25	22,024	0.11%
2021/09/02	15	58.67	34.3	58.68	58.10	-19.3	21,914	-0.09%
2021/09/01	18	59.90	13	60.55	60.30	5	21,753	0.02%
2021/08/31	36.5	61.19	51	61.18	60.10	-14.5	21,671	-0.07%
2021/08/30	24	59.54	10	59.30	59.70	14	21,339	0.07%
2021/08/27	26	59.35	34	59.04	59.90	-8	21,208	-0.04%
2021/08/26	57.2	62.02	47	62.00	60.40	10.2	21,121	0.05%
2021/08/25	12	58.10	8	59.21	59.20	4	20,180	0.02%
2021/08/24	46	61.81	34	61.87	60.80	12	19,946	0.06%
2021/08/23	35	56.61	56.1	56.93	59.10	-21.1	19,014	-0.11%
2021/08/20	36	52.81	30	53.84	53.80	6	18,748	0.03%
2021/08/19	33	53.43	29	52.88	51.20	4	18,317	0.02%
2021/08/18	34	52.57	33	51.82	54.10	1	18,038	0.01%
2021/08/17	29	53.22	19	52.45	50.60	10	17,796	0.06%
2021/08/16	9	53.11	8	53.11	52.40	1	17,516	0.01%
2021/08/13	28	56.23	22	56.59	54.00	6	17,209	0.03%
2021/08/12	20	56.16	28	56.16	57.30	-8	16,953	-0.05%
2021/08/11	38	57.47	49	57.86	55.80	-11	16,530	-0.07%
2021/08/10	53	62.77	26.4	62.35	62.00	26.6	16,070	0.17%
2021/08/09	28	61.46	27	62.63	60.50	1	15,565	0.01%
2021/08/06	36	61.37	36	62.38	62.00	0	15,002	0.00%
2021/08/05	24	54.86	32	56.28	58.60	-8	14,130	-0.06%
2021/08/04	6	54.98	6	55.67	54.30	0	13,921	0.00%
2021/08/03	8	54.70	16	54.11	54.90	-8	13,852	-0.06%
2021/08/02	15	54.20	2.2	53.95	54.00	12.8	13,718	0.09%
2021/07/30	10	55.63	51	55.29	53.10	-41	13,546	-0.30%
2021/07/29	25.1	55.62	3	56.79	55.20	22	13,361	0.17%
2021/07/28	31	54.37	5	56.18	57.00	26	13,119	0.20%
2021/07/27	9	57.41	21	59.89	57.00	-12	12,912	-0.09%
2021/07/26	6.2	63.16	20	63.15	62.20	-13.8	12,753	-0.11%
2021/07/23	34.2	62.74	190	61.53	61.70	-155.8	12,611	-1.24%	大賣/鉅額交易
2021/07/22	49	65.65	10.9	64.68	63.70	38.1	12,322	0.31%
2021/07/21	32.9	67.90	47	68.59	67.60	-14.1	11,956	-0.12%
2021/07/20	43	63.80	2.2	65.18	66.10	40.8	11,199	0.36%
2021/07/19	9.3	59.01	11.5	61.41	65.00	-2.2	11,042	-0.02%
2021/07/16	14.1	58.30	16	59.50	59.10	-1.9	11,205	-0.02%
2021/07/15	31.1	54.14	10	55.59	58.30	21.1	11,452	0.18%
2021/07/14	39	54.58	3	54.80	54.00	36	11,383	0.32%
2021/07/13	7	57.84	22	58.42	56.10	-15	11,403	-0.13%
2021/07/12	19	55.73	7	56.36	56.60	12	11,169	0.11%
2021/07/09	18	52.00	35	51.84	51.50	-17	11,115	-0.15%
2021/07/08	36	49.71	10	49.55	50.00	26	11,074	0.23%
2021/07/07	36.5	49.17	5	48.80	48.10	31.5	11,193	0.28%
2021/07/06	44	51.40	6	51.94	51.60	38	11,205	0.34%
2021/07/05	13	50.23	23	50.92	51.00	-10	10,763	-0.09%
2021/07/02	0	0.00	1.1	46.40	46.40	-1.1	10,397	-0.01%
2021/07/01	55	42.23	37.3	42.99	42.20	17.7	10,264	0.17%
2021/06/30	0	0.00	9	43.25	43.25	-9	9,732	-0.09%
2021/06/29	4	39.35	17	38.36	39.35	-13	9,466	-0.14%
2021/06/28	16	36.07	10	36.36	35.80	6	9,251	0.06%
2021/06/25	15	35.00	16.1	35.16	35.00	-1.1	8,952	-0.01%
2021/06/24	2	33.30	5	33.30	33.20	-3	8,786	-0.03%
2021/06/23	6	32.81	1	32.80	33.05	5	8,719	0.06%
2021/06/22	13	33.01	19	33.11	32.55	-6	8,622	-0.07%
2021/06/21	4	32.85	11	32.71	32.95	-7	8,469	-0.08%
2021/06/18	6	32.26	11	32.30	32.35	-5	8,294	-0.06%
2021/06/17	1	31.95	13	31.28	31.95	-12	8,101	-0.15%
2021/06/16	5	31.42	7	31.43	31.20	-2	8,042	-0.02%
2021/06/15	28	31.92	10	32.02	31.95	18	7,989	0.23%
2021/06/11	0	0.00	1	31.10	31.25	-1	7,642	-0.01%
2021/06/10	12	30.32	9	30.48	30.15	3	7,457	0.04%
2021/06/09	2	30.80	1	30.60	30.45	1	7,361	0.01%
2021/06/08	17	31.13	8	30.81	30.85	9	7,406	0.12%
2021/06/07	4	31.49	13	31.60	30.95	-9	7,347	-0.12%
2021/06/04	13	31.32	3	31.50	31.20	10	7,109	0.14%
2021/06/03	3	31.65	5	31.76	31.50	-2	7,051	-0.03%
2021/06/02	4	31.04	4	30.88	30.80	0	6,840	0.00%
2021/06/01	9	31.17	1	31.25	31.15	8	6,722	0.12%
2021/05/28	21	30.93	5	30.65	30.95	16	6,597	0.24%
2021/05/26	0	0.00	6	28.99	28.80	-6	6,262	-0.10%
2021/05/25	1	28.90	0	0.00	29.30	1	6,235	0.02%
2021/05/24	0	0.00	1	28.40	28.45	-1	6,185	-0.02%
2021/05/20	0	0.00	2	28.35	28.05	-2	6,314	-0.03%
2021/05/17	6	28.34	0	0.00	28.50	6	6,265	0.10%
2021/05/14	0	0.00	18	26.86	27.30	-18	5,919	-0.30%
2021/05/13	17	27.92	4	27.83	27.30	13	5,906	0.22%
2021/05/12	2	29.40	3	28.47	27.55	-1	5,793	-0.02%
2021/05/11	1	27.45	0	0.00	27.25	1	5,524	0.02%
2021/05/07	2	28.10	0	0.00	28.55	2	5,455	0.04%
2021/05/05	5	29.05	0	0.00	28.20	5	5,463	0.09%
2021/05/04	3	27.65	8	26.88	29.05	-5	5,416	-0.09%
2021/05/03	8	30.06	0	0.00	29.20	8	5,287	0.15%
2021/04/29	3	29.45	0	0.00	29.45	3	5,145	0.06%
2021/04/28	1	29.65	1	30.45	30.20	0	5,105	0.00%
2021/04/27	2	29.55	0	0.00	29.80	2	5,062	0.04%
2021/04/26	0	0.00	2	30.55	30.15	-2	4,993	-0.04%
2021/04/23	1	30.25	10	30.90	30.25	-9	4,950	-0.18%
2021/04/22	27	32.56	2	31.40	30.40	25	4,915	0.51%
2021/04/21	1	31.65	3	31.69	32.60	-2	4,543	-0.04%
2021/04/20	0	0.00	3	30.00	30.00	-3	4,172	-0.07%
2021/04/19	0	0.00	7	30.16	29.90	-7	4,188	-0.17%
2021/04/16	5	29.04	3	29.03	29.20	2	4,100	0.05%
2021/04/15	1	28.80	1	28.95	28.85	0	4,082	0.00%
2021/04/14	3	28.03	2	28.20	28.15	1	4,043	0.02%
2021/04/13	3	29.10	6	29.95	28.60	-3	4,028	-0.07%
2021/04/12	0	0.00	1	28.95	29.60	-1	3,872	-0.03%
2021/04/09	4	28.80	1	28.10	28.25	3	3,724	0.08%
2021/04/08	2	27.65	1	27.85	27.70	1	3,645	0.03%
2021/04/07	1	27.70	0.1	27.70	27.70	0.9	3,862	0.02%
2021/04/06	0	0.00	2	27.95	27.80	-2	3,882	-0.05%
2021/04/01	0	0.00	1	27.25	27.25	-1	3,936	-0.03%
2021/03/31	0.1	27.20	4	27.55	27.25	-3.9	4,102	-0.10%
2021/03/30	1	27.05	2	27.20	27.15	-1	4,127	-0.02%
2021/03/29	7.6	27.44	16	27.44	27.20	-8.5	4,132	-0.20%
2021/03/24	1	26.50	2	26.70	26.60	-1	4,003	-0.02%
2021/03/22	0	0.00	5	26.90	26.80	-5	3,989	-0.13%
2021/03/18	5	26.50	7	26.71	26.50	-2	4,030	-0.05%
2021/03/11	5	26.15	0	0.00	26.55	5	4,145	0.12%
2021/03/10	0	0.00	1	26.35	26.15	-1	4,145	-0.02%
2021/03/04	4	26.48	1	26.40	26.25	3	4,416	0.07%
2021/03/03	16	27.17	25	27.29	26.70	-9	4,505	-0.20%
2021/03/02	0	27.00	0	0.00	26.30	0	4,612	0.00%
2021/02/24	10	26.60	6	26.80	27.10	4	5,440	0.07%
2021/02/23	4	27.21	1	27.15	27.00	3	5,448	0.06%
2021/02/22	8	27.48	13	27.43	27.35	-5	5,688	-0.09%
2021/02/18	0	0.00	4	26.05	26.25	-4	6,113	-0.07%
2021/02/17	0	0.00	10	25.65	25.90	-10	6,107	-0.16%
2021/02/05	0	0.00	2	24.80	24.80	-2	6,058	-0.03%
2021/02/04	2	25.13	0	0.00	25.05	2	6,091	0.03%
2021/02/03	2	24.75	0	0.00	24.75	2	6,167	0.03%
2021/02/02	1	24.15	0	0.00	24.15	1	6,264	0.02%
2021/02/01	15	23.80	1	23.50	23.80	14	6,643	0.21%
2021/01/29	0	0.00	5	24.35	24.00	-5	6,964	-0.07%
2021/01/28	0	0.00	1	24.90	24.90	-1	7,073	-0.01%
2021/01/27	14	25.21	0	0.00	25.25	14	7,075	0.20%
2021/01/25	1	24.75	0	0.00	24.75	1	7,075	0.01%
2021/01/15	1	25.40	0	0.00	25.30	1	7,110	0.01%
2021/01/14	3	26.30	1	26.25	26.25	2	7,098	0.03%
2021/01/13	0	0.00	1	26.45	26.25	-1	7,133	-0.01%
2021/01/12	1	26.50	1	26.60	26.20	0	7,321	0.00%
2021/01/11	2	26.35	38	26.34	26.75	-36	7,379	-0.49%
2021/01/08	5	27.52	0	0.00	27.35	5	7,427	0.07%
2021/01/07	0	0.00	22	27.21	27.30	-22	7,439	-0.30%
2021/01/06	2	26.95	6	26.70	26.85	-4	7,480	-0.05%
2021/01/05	10	27.89	9	28.27	27.75	1	7,424	0.01%
2021/01/04	31	28.08	9	28.21	27.85	22	7,359	0.30%
2020/12/31	27	28.23	6	28.50	28.00	21	7,285	0.29%
2020/12/30	10	27.67	14	28.08	28.00	-4	7,131	-0.06%
2020/12/29	7	27.26	1	27.30	27.00	6	6,936	0.09%
2020/12/28	7	27.70	13	27.57	27.55	-6	7,112	-0.08%
2020/12/25	13	27.46	13	27.38	27.25	0	7,078	0.00%
2020/12/24	5	26.90	1	26.65	26.90	4	6,897	0.06%
2020/12/23	2	26.43	3	26.83	26.45	-1	6,861	-0.01%
2020/12/22	42	26.88	6	27.15	26.60	36	6,861	0.52%
2020/12/21	1	26.00	1	26.20	26.45	0	6,825	0.00%
2020/12/16	0	0.00	2	26.40	26.25	-2	7,472	-0.03%
2020/12/15	2	26.30	0	0.00	26.30	2	7,828	0.03%
2020/12/14	12	26.73	12	26.73	27.15	0	7,805	0.00%
2020/12/11	3	25.85	1	25.95	26.05	2	7,901	0.03%
2020/12/10	1	27.15	1	26.90	26.30	0	7,857	0.00%
2020/12/09	3	27.20	4	26.96	26.85	-1	7,885	-0.01%
2020/12/08	0	0.00	1	27.60	27.15	-1	7,860	-0.01%
2020/12/07	0	0.00	1	27.05	26.75	-1	7,793	-0.01%
2020/12/02	1	27.50	1	27.50	27.25	0	7,672	0.00%
2020/12/01	0	0.00	1	27.80	27.75	-1	7,574	-0.01%
2020/11/30	4	28.13	0	0.00	28.00	4	7,525	0.05%
2020/11/27	5	27.99	3	28.02	28.10	2	7,457	0.03%
2020/11/26	10	28.25	4	28.50	28.15	6	7,499	0.08%
2020/11/25	54	27.61	65	28.38	28.35	-11	7,213	-0.15%
2020/11/24	0	0.00	3	26.45	26.35	-3	6,411	-0.05%
2020/11/23	1	26.35	0	0.00	26.05	1	6,315	0.02%
2020/11/20	2	26.25	3	26.35	26.20	-1	6,264	-0.02%
2020/11/19	12	26.54	3	27.22	26.60	9	6,208	0.14%
2020/11/18	10	26.06	24	26.44	26.95	-14	5,928	-0.24%
2020/11/17	10	25.77	3	25.50	25.85	7	5,496	0.13%
2020/11/13	1	25.00	0	0.00	25.10	1	5,377	0.02%
2020/11/11	1	25.35	6	26.13	25.15	-5	5,328	-0.09%
2020/11/10	2	25.58	1	25.55	25.60	1	5,230	0.02%
2020/11/09	9	25.86	12	25.71	25.95	-3	5,122	-0.06%
2020/11/06	14	25.16	17	25.20	25.40	-3	4,746	-0.06%
2020/11/05	4	24.46	0	0.00	24.90	4	4,438	0.09%
2020/11/03	10	24.40	12	24.32	24.10	-2	4,350	-0.05%
2020/11/02	1	23.65	0	0.00	23.35	1	4,305	0.02%
2020/10/30	7	24.12	6	24.18	23.60	1	4,311	0.02%
2020/10/29	7	23.24	6	23.50	24.00	1	4,260	0.02%
2020/10/20	6	25.28	7	25.33	25.15	-1	4,338	-0.02%
2020/10/19	12	25.00	5	25.28	25.45	7	4,152	0.17%
2020/10/16	6	24.46	19	24.64	24.55	-13	3,999	-0.33%
2020/10/14	2	24.03	1	24.70	24.50	1	3,855	0.03%
2020/10/13	0	0.00	1	23.35	23.80	-1	3,875	-0.03%
2020/10/08	2	23.55	4	23.40	23.35	-2	3,923	-0.05%
2020/10/07	2	24.45	1	24.40	23.95	1	3,967	0.03%
2020/10/06	10	24.26	10	24.65	24.35	0	4,023	0.00%
2020/10/05	6	24.23	13	24.39	24.60	-7	4,152	-0.17%
2020/09/30	0	0.00	1	23.65	24.00	-1	4,329	-0.02%
2020/09/29	2	22.55	2	22.30	22.25	0	4,325	0.00%
2020/09/28	6	22.53	6	22.68	22.45	0	4,611	0.00%
2020/09/25	1	22.00	1	22.15	22.30	0	4,928	0.00%
2020/09/24	2	22.73	0	0.00	22.40	2	5,015	0.04%
2020/09/23	1	24.55	1	25.00	23.60	0	5,169	0.00%
2020/09/22	3	24.82	3	25.50	24.65	0	5,105	0.00%
2020/09/21	27	26.04	24	25.81	25.80	3	5,109	0.06%
2020/09/18	2	24.75	7	24.74	25.20	-5	4,658	-0.11%
2020/09/17	0	0.00	2	23.25	23.40	-2	4,376	-0.05%
2020/09/16	5	23.31	2	23.23	23.30	3	4,668	0.06%
2020/09/15	1	22.60	0	0.00	22.50	1	4,539	0.02%
2020/09/14	1	23.05	9	23.14	22.75	-8	4,552	-0.18%
2020/09/10	0	0.00	1	22.65	22.35	-1	4,507	-0.02%
2020/09/07	0	0.00	4	22.50	22.35	-4	4,560	-0.09%
2020/09/03	4	22.61	0	0.00	22.50	4	4,624	0.09%
2020/09/02	1	23.15	10	23.00	22.85	-9	4,659	-0.19%
2020/09/01	12	23.43	12	23.41	23.45	0	4,628	0.00%
2020/08/31	5	22.53	8	22.74	22.55	-3	4,469	-0.07%
2020/08/27	2	21.58	0	0.00	21.55	2	4,465	0.04%
2020/08/25	1	21.65	2	21.60	21.55	-1	4,515	-0.02%
2020/08/18	10	22.15	3	22.20	22.05	7	4,721	0.15%
2020/08/17	0	0.00	10	21.85	21.80	-10	4,775	-0.21%
2020/08/10	3	23.25	3	23.10	23.05	0	5,739	0.00%
2020/08/06	0	0.00	22	23.07	22.95	-22	5,673	-0.39%
2020/08/05	2	23.00	0	0.00	23.00	2	5,656	0.04%
2020/08/04	1	23.25	2	23.30	23.20	-1	5,634	-0.02%
2020/08/03	20	23.42	0	0.00	23.80	20	5,592	0.36%
2020/07/31	0	0.00	3	22.70	22.45	-3	5,499	-0.05%
2020/07/30	0	0.00	11	22.74	22.70	-11	5,484	-0.20%
2020/07/27	1	21.75	0	0.00	21.30	1	5,358	0.02%
2020/07/24	1	21.55	0	0.00	21.60	1	5,333	0.02%
2020/07/23	1	22.95	0	0.00	22.60	1	5,280	0.02%
2020/07/21	2	22.95	1	23.10	22.75	1	5,227	0.02%
2020/07/20	0	0.00	1	22.70	22.90	-1	5,198	-0.02%
2020/07/17	11	22.56	0	0.00	22.85	11	5,155	0.21%
2020/07/15	8	24.63	1	24.15	23.90	7	5,021	0.14%
2020/07/14	1	24.35	0	0.00	24.35	1	4,964	0.02%
2020/07/13	6	25.75	4	25.85	25.15	2	4,879	0.04%
2020/07/10	19	25.99	1	26.00	25.50	18	4,784	0.38%
2020/07/09	12	28.64	5	28.08	27.45	7	4,574	0.15%
2020/07/08	2	27.55	0	0.00	28.15	2	4,146	0.05%
2020/07/07	4	26.65	47	26.15	25.60	-43	4,013	-1.07%
2020/07/06	18	26.86	12	26.92	27.00	6	3,717	0.16%
2020/07/03	21	24.55	1	24.55	24.55	20	3,347	0.60%
2020/07/02	0	0.00	4	22.15	22.35	-4	3,210	-0.12%
2020/07/01	2	21.20	2	21.35	20.90	0	2,985	0.00%
2020/06/30	11	21.88	1	21.60	21.40	10	2,943	0.34%
2020/06/24	18	21.45	10	21.93	20.95	8	2,766	0.29%
2020/06/23	19	21.39	13	21.28	22.25	6	2,669	0.22%
2020/06/15	2	19.90	0	0.00	20.15	2	2,224	0.09%
2020/06/11	3	20.15	4	20.05	19.45	-1	2,182	-0.05%
2020/06/10	1	19.40	0	0.00	19.65	1	2,114	0.05%
2020/06/01	1	20.90	1	21.00	20.55	0	1,979	0.00%
2020/05/26	2	20.75	0	0.00	20.75	2	1,943	0.10%
2020/05/25	0	0.00	1	22.00	21.75	-1	1,853	-0.05%
2020/05/22	3	21.93	0	0.00	21.55	3	1,764	0.17%
2020/05/21	2	22.65	4	23.16	22.25	-2	1,770	-0.11%
2020/05/20	1	21.90	3	21.80	21.85	-2	1,594	-0.13%
2020/05/19	16	21.83	18	22.17	22.30	-2	1,523	-0.13%
2020/05/18	3	20.07	6	20.01	20.30	-3	1,065	-0.28%
2020/05/15	1	19.30	2	19.23	19.15	-1	913	-0.11%
2020/05/14	1	17.85	0	0.00	17.80	1	779	0.13%
2020/04/29	0	0.00	1	17.80	17.70	-1	880	-0.11%
2020/04/21	0	0.00	1	16.65	16.75	-1	1,001	-0.10%
2020/04/17	1	16.80	0	0.00	16.75	1	1,009	0.10%
2020/04/14	25	16.73	12	16.70	16.75	13	1,007	1.29%
2020/04/13	9	16.55	22	16.63	16.65	-13	1,006	-1.29%
2020/04/09	0	0.00	4	16.46	16.45	-4	1,006	-0.40%
2020/04/01	0	0.00	6	15.30	15.20	-6	991	-0.61%
2020/03/30	0	0.00	1	14.80	15.05	-1	987	-0.10%
2020/03/27	0	0.00	2	15.30	15.15	-2	984	-0.20%
2020/03/25	0	0.00	1	14.30	14.50	-1	973	-0.10%
2020/03/24	1	13.85	0	0.00	13.85	1	965	0.10%
2020/03/19	3	13.25	9	13.38	13.25	-6	951	-0.63%
2020/03/18	1	15.25	0	0.00	14.70	1	935	0.11%
2020/03/17	2	15.25	0	0.00	15.30	2	927	0.22%
2020/03/16	4	16.23	2	16.05	15.90	2	916	0.22%
2020/03/13	1	16.35	2	16.00	16.30	-1	912	-0.11%
2020/03/12	4	17.51	0	0.00	17.35	4	891	0.45%
2020/03/11	1	18.50	0	0.00	18.30	1	858	0.12%
2020/03/10	6	18.27	4	18.35	18.50	2	852	0.23%
2020/03/04	2	19.35	7	19.71	19.30	-5	797	-0.63%
2020/03/03	0	0.00	4	18.70	18.80	-4	712	-0.56%
2020/03/02	1	18.15	1	18.45	18.55	0	693	0.00%
2020/02/27	2	18.23	0	0.00	18.30	2	681	0.29%
2020/02/26	5	18.53	0	0.00	18.50	5	669	0.75%
2020/02/25	3	18.72	0	0.00	18.65	3	658	0.46%
2020/02/24	14	19.27	6	19.18	18.95	8	648	1.23%
2020/02/21	0	0.00	1	18.90	19.10	-1	565	-0.18%
2020/02/20	6	18.82	7	19.09	18.70	-1	544	-0.18%
2020/02/14	1	18.55	0	0.00	18.50	1	500	0.20%
2020/02/04	5	19.23	2	18.98	19.00	3	480	0.62%
2020/02/03	2	18.43	0	0.00	18.50	2	436	0.46%
2020/01/31	3	19.62	7	19.22	19.00	-4	419	-0.95%
2020/01/06	1	18.40	0	0.00	18.30	1	386	0.26%
2019/12/17	0	0.00	2	18.40	18.45	-2	430	-0.46%
2019/12/11	3	18.40	0	0.00	18.35	3	419	0.72%
2019/12/03	0	0.00	1	18.65	18.45	-1	421	-0.24%
2019/11/08	0	0.00	56	19.08	19.15	-56	418	-13.37%
2019/11/07	11	19.25	0	0.00	19.30	11	413	2.66%
2019/11/06	45	19.34	0	0.00	19.35	45	413	10.87%
2019/10/28	1	19.20	0	0.00	19.20	1	412	0.24%
2019/10/24	0	0.00	1	19.60	19.45	-1	434	-0.23%
2019/10/21	1	19.55	1	19.65	19.40	0	403	0.00%
2019/10/15	0	0.00	1	19.25	19.00	-1	355	-0.28%
2019/09/20	0	0.00	5	19.15	18.90	-5	319	-1.56%
2019/09/04	0	0.00	7	18.87	18.90	-7	296	-2.36%
2019/08/30	0	0.00	0.1	18.65	18.70	-0.1	298	-0.03%
2019/08/19	0	0.00	1	18.60	18.45	-1	288	-0.35%
2019/08/01	0	0.00	1	18.85	18.70	-1	295	-0.34%
2019/07/30	0	0.00	1	18.65	18.65	-1	296	-0.34%
2019/07/26	0	0.00	3	19.10	19.15	-3	265	-1.13%
2019/07/11	0	0.00	1	19.30	19.20	-1	320	-0.31%
2019/07/10	0	0.00	1	18.95	18.95	-1	316	-0.32%
2019/06/28	5	18.50	0	0.00	18.45	5	336	1.48%
2019/05/31	3	18.40	0	0.00	18.35	3	410	0.73%
2019/05/23	1	17.95	0	0.00	18.05	1	466	0.21%
2019/05/14	1	18.35	0	0.00	18.55	1	595	0.17%
2019/05/13	5	18.55	0	0.00	18.55	5	667	0.75%
2019/05/10	1	18.70	0	0.00	18.80	1	667	0.15%
2019/05/09	3	18.80	0	0.00	18.70	3	665	0.45%
2019/05/08	2	19.00	0	0.00	19.15	2	658	0.30%
2019/04/23	1	19.70	0	0.00	19.80	1	646	0.15%
2019/04/22	0	0.00	1	20.10	19.85	-1	638	-0.16%
2019/04/17	0	0.00	20	19.50	19.55	-20	601	-3.33%
2019/04/10	0	0.00	23	19.50	19.45	-23	575	-4.00%
2019/04/03	0	0.00	1	19.45	19.30	-1	565	-0.18%
2019/04/02	1	19.05	0	0.00	19.05	1	557	0.18%
2019/03/26	23	19.05	0	0.00	19.15	23	570	4.03%
2019/03/25	0	0.00	3	19.10	19.00	-3	584	-0.51%
2019/03/20	20	19.30	1	19.50	19.30	19	584	3.25%
2019/03/12	1	19.55	0	0.00	19.65	1	660	0.15%
2019/03/06	1	19.80	0	0.00	19.80	1	684	0.15%
2019/03/05	1	19.75	0	0.00	19.75	1	682	0.15%
2019/03/04	0	0.00	1	20.20	20.15	-1	670	-0.15%
2019/02/27	1	20.35	0	0.00	20.40	1	657	0.15%
2019/02/26	5	20.20	0	0.00	20.30	5	646	0.77%
2019/02/18	0	0.00	1	20.40	20.35	-1	671	-0.15%
2019/02/15	1	20.30	1	20.45	20.45	0	660	0.00%
2019/02/14	0	0.00	27	20.41	20.45	-27	618	-4.37%
2019/02/13	2	19.93	0	0.00	20.20	2	579	0.35%
2019/02/12	4	20.25	30	20.31	20.10	-26	561	-4.63%
2019/02/11	1	18.70	2	19.00	19.05	-1	492	-0.20%
2019/01/25	0	0.00	1	18.95	18.90	-1	500	-0.20%
2019/01/21	1	18.70	0	0.00	18.60	1	555	0.18%
2019/01/17	1	18.80	0	0.00	18.70	1	586	0.17%
2018/12/24	2	19.00	1	19.35	19.25	1	740	0.14%
2018/12/20	1	18.65	0	0.00	18.75	1	749	0.13%
2018/12/13	1	19.00	0	0.00	19.00	1	912	0.11%
2018/12/12	0	0.00	1	19.30	19.05	-1	918	-0.11%
2018/12/06	4	19.66	3	19.95	19.30	1	926	0.11%
2018/12/05	1	19.20	1	19.85	19.90	0	900	0.00%
2018/12/04	0	0.00	1	19.95	19.60	-1	895	-0.11%
2018/11/29	0	0.00	1	19.00	18.90	-1	938	-0.11%
2018/11/28	0	0.00	1	19.00	19.00	-1	935	-0.11%
2018/11/19	0	0.00	1	19.20	19.10	-1	993	-0.10%
2018/11/07	1	18.30	0	0.00	18.65	1	1,020	0.10%
2018/10/31	0	0.00	2	18.75	18.95	-2	1,100	-0.18%
2018/10/23	0	0.00	1	18.55	18.55	-1	1,140	-0.09%
2018/10/12	0	0.00	3	17.93	18.00	-3	1,357	-0.22%
2018/10/11	5	17.80	0	0.00	17.50	5	1,392	0.36%
2018/10/05	2	19.45	3	19.30	19.45	-1	1,467	-0.07%
2018/10/04	1	20.00	0	0.00	19.95	1	1,520	0.07%
2018/10/02	0	0.00	1	20.45	20.40	-1	1,745	-0.06%
2018/10/01	1	20.40	0	0.00	20.35	1	1,948	0.05%
2018/09/25	1	20.50	0	0.00	20.35	1	2,762	0.04%
2018/09/19	4	20.59	10	20.96	20.20	-6	3,054	-0.20%
2018/09/12	6	19.69	0	0.00	19.75	6	3,069	0.20%
2018/09/10	1	19.70	0	0.00	19.55	1	3,112	0.03%
2018/09/07	0	0.00	2	20.55	19.85	-2	3,102	-0.06%
2018/08/29	0	0.00	1	19.45	19.60	-1	3,539	-0.03%
2018/08/28	0	0.00	4	19.09	19.05	-4	3,555	-0.11%
2018/08/24	1	18.90	0	0.00	18.85	1	3,638	0.03%
2018/08/21	0	0.00	2	19.15	19.25	-2	4,083	-0.05%
2018/08/20	1	18.90	0	0.00	19.00	1	4,093	0.02%
2018/08/16	0	0.00	3	19.00	19.05	-3	4,138	-0.07%
2018/08/13	22	19.19	0	0.00	18.85	22	4,302	0.51%
2018/08/09	2	20.30	0	0.00	20.05	2	4,247	0.05%
2018/08/03	12	20.53	10	20.35	20.30	2	4,209	0.05%
2018/07/20	1	20.40	27	20.60	20.45	-26	4,075	-0.64%
2018/07/19	32	21.49	0	20.50	20.60	32	4,032	0.79%
2018/07/16	5	21.23	0	0.00	21.00	5	3,837	0.13%
2018/07/12	0	0.00	1	21.95	21.60	-1	3,740	-0.03%
2018/07/11	0	0.00	3	21.40	21.65	-3	3,675	-0.08%
2018/07/10	12	21.56	1	21.95	21.40	11	3,610	0.30%
2018/07/09	6	21.80	8	21.88	21.80	-2	3,425	-0.06%
2018/07/05	9	20.47	2	20.73	20.00	7	3,163	0.22%
2018/07/03	145	21.90	138	21.38	21.35	7	3,010	0.23%	大買/大賣/
2018/07/02	0	0.00	24	21.07	21.60	-24	2,391	-1.00%
2018/06/29	30	19.60	0	0.00	19.65	30	2,070	1.45%
2018/06/27	2	20.00	0	0.00	19.90	2	2,050	0.10%
2018/06/21	4	21.05	5	21.25	20.80	-1	2,013	-0.05%
2018/06/20	20	19.80	0	0.00	20.75	20	1,914	1.04%
2018/06/14	1	20.75	40	20.71	20.65	-39	1,857	-2.10%
2018/06/13	1	21.30	0	0.00	20.80	1	1,842	0.05%
2018/06/12	41	21.99	3	21.90	21.50	38	1,787	2.13%
2018/06/11	6	21.04	5	20.75	21.10	1	1,521	0.07%
2018/06/07	1	19.95	4	20.26	19.80	-3	1,334	-0.22%
2018/06/06	0	0.00	1	19.80	19.70	-1	1,332	-0.08%
2018/06/05	2	19.80	2	20.15	19.70	0	1,381	0.00%
2018/06/01	1	20.20	0	0.00	20.20	1	1,339	0.07%
2018/05/31	10	21.55	50	21.78	21.05	-40	1,316	-3.04%
2018/05/30	0	0.00	3	20.13	20.80	-3	1,000	-0.30%
2018/05/29	0	0.00	1	19.30	19.30	-1	893	-0.11%
2018/05/25	6	19.63	31	19.60	19.45	-25	938	-2.66%
2018/05/24	1	19.80	19	19.90	19.95	-18	952	-1.89%
2018/05/23	74	20.08	1	20.25	20.00	73	1,032	7.07%
2018/05/16	0	0.00	1	19.10	18.90	-1	909	-0.11%
2018/04/25	6	18.05	6	18.25	18.30	0	1,136	0.00%
2018/04/09	0	18.60	0	0.00	18.75	0	1,478	0.00%
2018/03/27	0	0.00	5	19.25	19.15	-5	2,322	-0.22%
2018/03/23	1	18.85	0	0.00	18.90	1	2,441	0.04%
2018/03/20	0	0.00	10	19.75	19.60	-10	2,551	-0.39%
2018/03/15	0	0.00	1	19.90	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	2	20.15	10	20.20	20.00	-8	3,210	-0.25%
2018/03/09	1	20.20	1	20.30	20.30	0	3,181	0.00%
2018/03/08	2	19.95	0	0.00	19.95	2	3,121	0.06%
2018/03/07	12	19.81	0	0.00	19.70	12	3,117	0.38%
2018/03/01	1	20.55	0	0.00	20.45	1	3,076	0.03%
2018/02/27	10	20.00	1	19.80	19.80	9	3,047	0.30%
2018/02/26	2	20.30	0	0.00	20.10	2	3,039	0.07%
2018/02/23	4	20.35	5	20.52	20.25	-1	3,026	-0.03%
2018/02/22	1	19.60	1	19.95	19.30	0	2,920	0.00%
2018/02/07	0	0.00	1	19.00	18.80	-1	2,925	-0.03%
2018/02/05	0	0.00	52	19.35	19.50	-52	2,912	-1.79%
2018/02/01	2	20.30	0	0.00	20.05	2	2,926	0.07%
2018/01/26	0	0.00	1	19.60	19.70	-1	2,888	-0.03%
2018/01/25	0	0.00	10	19.65	19.60	-10	2,894	-0.35%
2018/01/24	3	19.58	1	19.65	19.55	2	2,907	0.07%
2018/01/22	2	19.75	0	0.00	19.65	2	3,049	0.07%
2018/01/18	0	0.00	6	20.00	19.95	-6	3,078	-0.19%
2018/01/17	0	0.00	5	20.40	20.30	-5	3,089	-0.16%
2018/01/16	1	20.30	5	20.30	20.30	-4	3,079	-0.13%
2018/01/12	0	0.00	15	20.00	19.85	-15	3,097	-0.48%
2018/01/11	3	19.85	5	19.80	19.80	-2	3,154	-0.06%
2018/01/05	5	20.50	3	20.40	20.35	2	3,128	0.06%
2018/01/04	2	20.75	3	20.85	20.60	-1	3,129	-0.03%
2018/01/03	0	0.00	5	21.10	20.90	-5	3,129	-0.16%
2018/01/02	15	20.77	50	20.90	20.85	-35	3,128	-1.12%