聚和 (6509)-元大-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
37.20
漲跌
▲0.25
漲幅
+0.68%
成交量
324張
產業
上櫃化工類股
543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-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

元大-嘉義券商分點個股進出
元大-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
2024/04/24	0	37.33	10	37.18	37.20	-10	795	-1.26%
2024/04/23	0	0.00	0.1	37.00	36.95	-0.1	800	-0.01%
2024/04/22	0	36.95	25	36.87	36.90	-25	799	-3.13%
2024/04/19	1	37.20	0	0.00	36.70	1	804	0.12%
2024/04/18	0	38.00	0	0.00	37.60	0	794	0.00%
2024/04/16	5	37.85	1	37.20	37.20	4	799	0.50%
2024/04/15	5	38.00	0	0.00	38.05	5	795	0.63%
2024/04/10	9	39.34	0	0.00	39.10	9	785	1.15%
2024/04/08	0	0.00	5	38.55	38.55	-5	778	-0.64%
2024/04/03	0	0.00	1	38.60	38.35	-1	786	-0.13%
2024/03/29	5	38.20	0	0.00	38.20	5	799	0.63%
2024/03/25	0.1	39.00	0	0.00	38.90	0.1	795	0.01%
2024/03/22	0	0.00	1	38.65	38.75	-1	798	-0.13%
2024/03/21	1	38.70	1	38.50	38.70	0	807	0.00%
2024/03/20	0	0.00	18	38.20	38.30	-18	866	-2.08%
2024/03/19	1	38.35	0	0.00	38.35	1	876	0.11%
2024/03/18	2	38.13	0	0.00	38.15	2	876	0.23%
2024/03/15	0	0.00	3	38.40	38.35	-3	871	-0.34%
2024/03/13	5	38.65	20	38.42	38.45	-15	870	-1.72%
2024/03/11	0	0.00	5	38.70	38.65	-5	871	-0.57%
2024/03/08	5	38.70	2	38.70	38.35	3	873	0.34%
2024/03/07	10	39.54	0	0.00	39.20	10	861	1.16%
2024/03/04	5	40.10	1	40.35	39.90	4	862	0.46%
2024/03/01	0	0.00	2	40.55	39.95	-2	862	-0.23%
2024/02/29	1	40.60	2	40.43	40.40	-1	909	-0.11%
2024/02/27	13	41.00	16	40.74	40.80	-3	902	-0.33%
2024/02/26	0	0.00	1	40.75	40.75	-1	879	-0.11%
2024/02/23	26	39.74	20.4	39.50	39.20	5.6	837	0.67%
2024/02/22	1	40.05	0	0.00	39.75	1	830	0.12%
2024/02/21	1	39.80	1	40.30	40.25	0	818	0.00%
2024/02/20	1	39.70	1	39.95	39.95	0	806	0.00%
2024/02/19	8	40.10	4	40.30	39.85	4	802	0.50%
2024/02/16	7	39.31	10	39.68	39.60	-3	790	-0.38%
2024/02/15	8.9	37.46	0	0.00	37.55	8.9	731	1.22%
2024/02/02	1	38.20	1	37.80	37.65	0	718	0.00%
2024/01/31	0	0.00	2	38.20	38.10	-2	716	-0.28%
2024/01/30	0	0.00	5	38.35	38.50	-5	739	-0.68%
2024/01/25	0	0.00	7	39.26	38.65	-7	729	-0.96%
2024/01/24	1.1	39.12	0	0.00	39.05	1.1	722	0.15%
2024/01/23	6	38.67	5	38.70	38.75	1	697	0.14%
2024/01/22	7.1	38.57	11	38.66	38.45	-3.9	671	-0.59%
2024/01/18	0	36.75	10	37.15	36.70	-10	594	-1.68%
2024/01/16	5	37.70	0	0.00	37.70	5	586	0.85%
2024/01/15	5.1	37.70	0	0.00	38.00	5.1	585	0.86%
2024/01/12	6	37.91	0	0.00	37.90	6	579	1.04%
2024/01/11	1	37.50	1	37.95	38.10	0	575	0.00%
2024/01/10	5	37.50	0	0.00	37.55	5	563	0.89%
2024/01/09	8	37.90	0	0.00	38.00	8	563	1.42%
2024/01/08	2	38.15	0	0.00	38.15	2	557	0.36%
2024/01/04	1	38.35	0	0.00	38.55	1	558	0.18%
2024/01/03	5	38.50	0	0.00	38.65	5	559	0.89%
2023/12/27	0.1	39.05	0	0.00	39.00	0.1	545	0.01%
2023/12/25	0	0.00	1	38.15	38.15	-1	537	-0.19%
2023/12/19	0	0.00	1	39.20	39.15	-1	527	-0.19%
2023/12/18	2	40.25	10	39.85	39.80	-8	523	-1.53%
2023/12/15	6.1	40.19	41	40.26	40.05	-34.9	512	-6.82%
2023/12/14	0.1	38.50	0	0.00	39.25	0.1	454	0.01%
2023/12/13	10	37.90	0	0.00	37.95	10	446	2.24%
2023/12/11	5	37.80	5	38.20	38.05	0	477	0.00%
2023/11/28	10	38.85	0	0.00	39.20	10	452	2.21%
2023/11/27	0	0.00	1	39.50	39.40	-1	443	-0.23%
2023/11/23	2.1	39.25	0	0.00	38.95	2.1	385	0.53%
2023/11/21	1	38.65	0	0.00	38.50	1	374	0.27%
2023/11/17	10	39.06	0	0.00	38.80	10	370	2.70%
2023/11/15	0	0.00	11	38.03	38.00	-11	345	-3.19%
2023/11/14	5	36.50	0	0.00	37.30	5	332	1.50%
2023/11/13	8	37.00	5	37.35	36.80	3	330	0.91%
2023/11/08	1	37.40	0	0.00	37.50	1	340	0.29%
2023/11/06	0	0.00	2	36.55	36.60	-2	337	-0.59%
2023/11/03	0	0.00	1	36.50	36.30	-1	346	-0.29%
2023/11/02	0	0.00	10	35.85	35.85	-10	352	-2.83%
2023/10/31	0	0.00	15	36.17	35.80	-15	357	-4.19%
2023/10/30	0	0.00	5	36.25	36.20	-5	362	-1.38%
2023/10/25	7	36.40	0	36.75	36.40	7	393	1.77%
2023/10/24	0	36.30	0	36.95	36.25	0	400	0.00%
2023/10/23	0	36.45	0	0.00	36.00	0	405	0.01%
2023/10/17	0	0.00	10	37.50	37.05	-10	432	-2.31%
2023/10/13	5	36.95	5	37.35	37.20	0	444	0.00%
2023/10/11	15	37.20	0	0.00	36.95	15	456	3.28%
2023/10/06	0	0.00	14	37.05	37.45	-14	465	-3.01%
2023/10/04	1	36.90	0	0.00	36.85	1	504	0.20%
2023/09/20	0	0.00	0	38.80	38.55	0	553	0.00%
2023/09/18	0	0.00	0.2	38.95	38.80	-0.2	564	-0.03%
2023/09/14	12	40.30	0.1	40.15	40.00	12	582	2.05%
2023/09/13	0	0.00	0	39.00	39.40	0	564	0.00%
2023/09/11	0	37.65	0	0.00	37.55	0	565	0.00%
2023/09/08	0	38.15	0	38.40	37.80	0	577	0.00%
2023/09/04	1	38.30	0	0.00	38.20	1	616	0.16%
2023/08/31	0	0.00	1	37.65	37.75	-1	640	-0.16%
2023/08/25	0	0.00	5	36.80	36.75	-5	698	-0.72%
2023/08/24	5	36.85	0	0.00	36.70	5	702	0.71%
2023/08/23	0	36.60	5	36.70	36.60	-5	713	-0.70%
2023/08/21	0	0.00	1	36.75	36.60	-1	736	-0.14%
2023/08/16	1	36.60	0	0.00	36.50	1	796	0.13%
2023/08/15	0	36.60	0	0.00	36.65	0	910	0.00%
2023/08/14	1	37.00	0	0.00	36.40	1	922	0.11%
2023/08/11	0	38.70	0	0.00	38.40	0	920	0.00%
2023/08/10	2	37.86	0.1	38.80	37.90	1.9	910	0.21%
2023/08/08	0	40.00	0	40.40	39.80	0	889	0.00%
2023/08/07	2	40.25	0	0.00	40.35	2	891	0.22%
2023/08/04	0	40.20	0	0.00	40.60	0	889	0.00%
2023/08/02	0	40.50	2	40.55	40.45	-2	897	-0.22%
2023/08/01	7	41.11	0	0.00	41.05	7	894	0.78%
2023/07/31	15	41.02	0	0.00	40.30	15	892	1.68%
2023/07/28	0	41.10	0	45.35	40.80	0	897	0.00%
2023/07/27	0	40.50	2	40.85	41.25	-2	898	-0.22%
2023/07/26	5	40.50	4	41.00	40.05	1	896	0.11%
2023/07/25	6	40.13	0	0.00	40.70	6	902	0.66%
2023/07/21	7	41.16	0	0.00	40.95	7	903	0.77%
2023/07/20	0	0.00	5	40.50	41.00	-5	918	-0.54%
2023/07/18	2	40.85	3	41.00	40.85	-1	947	-0.11%
2023/07/17	5.1	41.01	5	41.50	41.55	0.1	971	0.01%
2023/07/14	0	41.30	0	0.00	41.30	0	997	0.00%
2023/07/12	5	41.19	1.5	41.10	40.95	3.5	1,103	0.32%
2023/07/11	22	42.34	0	0.00	42.20	22	1,210	1.82%
2023/07/10	12	43.11	5	43.00	42.95	7	1,223	0.57%
2023/07/07	6	43.05	1	43.20	42.95	5	1,227	0.41%
2023/07/06	2	43.85	3	43.55	43.55	-1	1,232	-0.08%
2023/07/05	2	44.08	0	0.00	44.10	2	1,238	0.16%
2023/07/04	1	43.80	5	43.85	43.70	-4	1,235	-0.32%
2023/07/03	5	43.90	1	44.25	43.95	4	1,229	0.33%
2023/06/29	0.1	43.50	0	0.00	43.65	0.1	1,234	0.00%
2023/06/28	2	43.15	5	43.30	43.15	-3	1,237	-0.24%
2023/06/27	9	43.21	0	0.00	43.00	9	1,246	0.72%
2023/06/26	7	43.43	0	0.00	43.30	7	1,251	0.56%
2023/06/21	5	43.55	0	0.00	43.75	5	1,267	0.39%
2023/06/16	0	0.00	3	44.98	44.80	-3	1,324	-0.23%
2023/06/15	10	45.34	3	45.25	45.25	7	1,321	0.53%
2023/06/14	3	45.57	0	45.70	45.75	3	1,339	0.22%
2023/06/13	2	45.10	0	0.00	45.15	2	1,353	0.15%
2023/06/12	4	44.85	0	0.00	45.10	4	1,355	0.30%
2023/06/09	1	45.55	6	45.73	45.70	-5	1,358	-0.37%
2023/06/08	5	45.60	6	46.17	45.30	-1	1,400	-0.07%
2023/06/07	0	0.00	5	45.90	45.85	-5	1,457	-0.34%
2023/06/06	10	45.60	20	45.13	45.45	-10	1,523	-0.66%
2023/06/02	6	45.65	0	0.00	45.40	6	1,663	0.36%
2023/06/01	26	45.47	9	45.29	45.55	17	1,693	1.00%
2023/05/30	5	44.50	0	0.00	44.40	5	1,698	0.29%
2023/05/29	0	0.00	15	44.73	44.80	-15	1,713	-0.88%
2023/05/26	21	44.59	0	0.00	44.15	21	1,751	1.20%
2023/05/25	0	0.00	8	44.80	44.65	-8	1,788	-0.45%
2023/05/24	2	45.50	0	0.00	45.15	2	1,826	0.11%
2023/05/22	10	44.25	5.1	44.45	44.30	4.9	1,887	0.26%
2023/05/19	1	45.20	8	46.42	44.65	-7	1,896	-0.37%
2023/05/18	2.1	43.12	3.1	43.42	43.60	-1	1,806	-0.05%
2023/05/17	0.1	42.75	5	42.80	42.65	-4.9	1,829	-0.27%
2023/05/16	0	0.00	11	42.61	42.50	-11	1,881	-0.58%
2023/05/15	20	42.23	0	0.00	42.20	20	1,939	1.03%
2023/05/12	9	42.52	7	42.61	42.65	2	2,120	0.09%
2023/05/11	11	42.52	2	42.15	42.05	9	2,179	0.41%
2023/05/10	5	43.00	0	0.00	43.10	5	2,353	0.21%
2023/05/09	5	43.70	0	0.00	43.20	5	2,439	0.21%
2023/05/08	0	0.00	5	44.90	44.15	-5	2,434	-0.21%
2023/05/05	11	44.60	0	0.00	44.50	11	2,441	0.45%
2023/05/04	5	44.45	2	44.73	44.60	3	2,442	0.12%
2023/05/03	6	44.47	0	0.00	44.10	6	2,445	0.25%
2023/05/02	16	44.84	0	0.00	44.75	16	2,448	0.65%
2023/04/28	10	44.86	11	44.80	44.60	-1	2,464	-0.04%
2023/04/27	0	44.44	6	44.50	44.10	-6	2,457	-0.24%
2023/04/25	5	44.10	1	43.25	42.90	4	2,442	0.16%
2023/04/21	5	45.45	0	45.80	44.30	5	2,425	0.21%
2023/04/20	1	46.30	10	46.58	45.85	-9	2,403	-0.37%
2023/04/19	4	47.61	6	47.73	47.25	-2	2,376	-0.08%
2023/04/18	1	48.55	30	47.92	47.40	-29	2,344	-1.24%
2023/04/17	2	46.88	2.1	47.00	46.80	-0.1	2,256	0.00%
2023/04/14	10	47.61	24	46.76	47.30	-14	2,239	-0.63%
2023/04/13	11	45.92	15	46.23	46.30	-4	2,119	-0.19%
2023/04/11	23	46.04	0	0.00	45.70	23	2,123	1.08%
2023/04/10	0.1	46.05	0	0.00	46.00	0.1	2,142	0.00%
2023/03/31	7	45.39	0	0.00	45.20	7	2,384	0.29%
2023/03/30	5	45.70	3	45.23	45.10	2	2,379	0.08%
2023/03/28	0	0.00	1	45.70	45.50	-1	2,403	-0.04%
2023/03/27	5	46.55	1	46.25	46.30	4	2,392	0.17%
2023/03/24	5	46.50	0	0.00	46.75	5	2,393	0.21%
2023/03/23	7	46.51	0	0.00	46.70	7	2,377	0.29%
2023/03/22	2	46.73	6	46.08	46.80	-4	2,357	-0.17%
2023/03/21	0	0.00	1	45.80	45.50	-1	2,308	-0.04%
2023/03/20	0	0.00	1	45.55	45.25	-1	2,308	-0.04%
2023/03/17	2	45.13	1	45.30	45.25	1	2,323	0.04%
2023/03/16	1	44.65	0	0.00	44.40	1	2,306	0.04%
2023/03/13	6	45.53	0	0.00	45.15	6	2,345	0.26%
2023/03/10	6	46.95	3	46.68	46.05	3	2,321	0.13%
2023/03/09	3	48.60	8	47.73	47.60	-5	2,289	-0.22%
2023/03/08	9	47.16	12	47.92	48.45	-3	2,245	-0.13%
2023/03/07	6	47.32	9	47.54	47.55	-3	2,266	-0.13%
2023/03/06	1	47.10	4	47.18	47.30	-3	2,223	-0.13%
2023/03/03	8	46.56	0	0.00	46.15	8	2,186	0.37%
2023/02/24	1	46.60	11	47.32	46.45	-10	2,183	-0.46%
2023/02/23	21	46.90	11	47.01	47.00	10	2,139	0.47%
2023/02/22	2	46.55	1	46.50	46.50	1	2,103	0.05%
2023/02/21	12	47.27	0	0.00	47.50	12	2,068	0.58%
2023/02/20	9	46.38	1	46.35	46.30	8	1,993	0.40%
2023/02/17	0	0.00	25	46.12	45.90	-25	1,994	-1.25%
2023/02/16	31	46.18	1	46.30	46.15	30	2,020	1.48%
2023/02/14	0	0.00	8	46.04	45.75	-8	1,978	-0.40%
2023/02/13	0	0.00	1.1	46.25	46.70	-1.1	1,950	-0.06%
2023/02/10	5	46.75	5.3	46.62	47.00	-0.3	1,901	-0.02%
2023/02/09	1	45.50	2	45.45	45.35	-1	1,726	-0.06%
2023/02/08	9.1	45.03	11.1	45.34	46.25	-2	1,672	-0.12%
2023/02/07	22	44.00	2.1	43.89	44.35	20	1,495	1.33%
2023/02/03	0	0.00	11	42.52	42.05	-11	1,437	-0.77%
2023/02/02	5	42.70	0	0.00	42.70	5	1,430	0.35%
2023/02/01	5	42.20	0	0.00	42.25	5	1,419	0.35%
2023/01/30	0	0.00	1	41.65	41.60	-1	1,416	-0.07%
2023/01/17	0	0.00	5	40.45	40.40	-5	1,403	-0.36%
2023/01/16	0	40.50	0	0.00	40.40	0	1,406	0.00%
2023/01/13	0	40.75	0	0.00	40.40	0	1,409	0.00%
2023/01/12	1	40.80	0	0.00	40.75	1	1,414	0.07%
2023/01/09	0	41.00	0	0.00	40.85	0	1,430	0.00%
2023/01/06	0	40.90	0	0.00	40.70	0	1,441	0.00%
2023/01/05	1	40.75	0	0.00	40.75	1	1,463	0.07%
2022/12/27	1	42.50	0	0.00	42.60	1	1,441	0.07%
2022/12/26	1	43.80	1	43.00	43.55	0	1,399	0.00%
2022/12/23	1	38.70	2	40.55	41.15	-1	1,257	-0.08%
2022/12/22	0	0.00	2	39.30	39.30	-2	1,229	-0.16%
2022/12/19	1	40.00	0	0.00	39.80	1	1,269	0.08%
2022/12/16	1	40.80	0	0.00	40.15	1	1,285	0.08%
2022/12/14	0	41.35	0	0.00	41.35	0	1,286	0.00%
2022/12/09	1	42.80	0	0.00	41.85	1	1,272	0.08%
2022/12/07	2	44.35	5	42.61	42.80	-3	1,265	-0.24%
2022/12/06	1	43.30	0	0.00	43.05	1	1,228	0.08%
2022/12/05	0.1	43.34	10	43.15	43.10	-9.9	1,206	-0.82%
2022/12/02	1	43.10	1	43.10	43.20	0	1,193	0.00%
2022/12/01	0	42.30	1	42.65	42.80	-1	1,177	-0.08%
2022/11/30	6	42.02	0	0.00	42.45	6	1,155	0.52%
2022/11/29	4	42.30	3	42.12	42.20	1	1,135	0.09%
2022/11/24	40	40.13	41	39.60	39.70	-1	1,049	-0.10%
2022/11/23	1	39.45	0	0.00	39.55	1	1,025	0.10%
2022/11/18	4	39.65	1	38.90	38.70	3	1,108	0.27%
2022/11/15	6	39.15	0	0.00	39.15	6	1,231	0.49%
2022/11/14	1	38.85	0	0.00	38.80	1	1,233	0.08%
2022/11/08	5	36.95	0	0.00	36.65	5	1,229	0.41%
2022/11/04	0	0.00	0.1	36.30	36.50	-0.1	1,309	0.00%
2022/10/17	1	35.10	0	0.00	35.40	1	1,354	0.07%
2022/10/13	0	0.00	1	36.30	35.20	-1	1,350	-0.07%
2022/10/12	2	38.00	2	37.90	37.65	0	1,331	0.00%
2022/10/03	0	0.00	10	37.29	38.45	-10	1,330	-0.75%
2022/09/30	1	36.90	0	0.00	38.20	1	1,336	0.07%
2022/09/28	0	0.00	21	37.26	36.90	-21	1,340	-1.57%
2022/09/27	2	38.63	12	38.07	39.10	-10	1,342	-0.74%
2022/09/26	1	40.40	23	41.50	38.85	-22	1,342	-1.64%
2022/09/23	10	42.95	10	41.90	42.40	0	1,350	0.00%
2022/09/21	0	0.00	0.1	41.45	41.45	-0.1	1,341	0.00%
2022/09/15	0	42.95	0	0.00	42.45	0	1,410	0.00%
2022/09/14	0	41.25	0	0.00	42.30	0	1,432	0.00%
2022/09/13	0	42.15	0	0.00	42.10	0	1,441	0.00%
2022/09/06	10	39.95	0	0.00	40.00	10	1,542	0.65%
2022/09/01	10	42.50	0	0.00	42.60	10	1,707	0.59%
2022/08/31	20	43.75	0	0.00	43.65	20	1,758	1.14%
2022/08/30	0	0.00	1	42.55	43.10	-1	1,913	-0.05%
2022/08/26	14	44.28	1	43.45	43.35	13	1,904	0.68%
2022/08/25	0.1	44.20	0	0.00	44.55	0.1	1,863	0.00%
2022/08/22	30	44.52	26	44.81	43.90	4	1,816	0.22%
2022/08/17	4	44.40	6	43.75	43.75	-2	1,693	-0.12%
2022/08/15	4	44.15	4	44.03	43.95	0	1,677	0.00%
2022/08/12	14	42.66	7	43.01	43.80	7	1,640	0.43%
2022/08/11	9	42.07	6	41.70	41.70	3	1,592	0.19%
2022/08/10	5	39.60	27	41.66	41.80	-22	1,588	-1.38%
2022/08/08	0	0.00	1	38.55	38.95	-1	1,570	-0.06%
2022/07/29	1	40.95	0	0.00	41.15	1	1,709	0.06%
2022/07/28	0	40.75	0	0.00	40.35	0	1,752	0.00%
2022/07/22	0	0.00	1	42.50	41.80	-1	1,777	-0.06%
2022/07/18	1	40.25	0	0.00	40.75	1	1,850	0.05%
2022/07/13	1	37.90	0	0.00	38.30	1	1,862	0.05%
2022/07/05	1	38.75	0	0.00	38.60	1	1,969	0.05%
2022/06/30	0	0.00	1	40.15	39.65	-1	1,927	-0.05%
2022/06/23	0	0.00	25	40.25	40.15	-25	1,979	-1.26%
2022/06/22	6	42.18	6	42.53	40.85	0	1,991	0.00%
2022/06/21	20	42.95	0	0.00	43.30	20	2,073	0.96%
2022/06/17	20	46.15	4	45.28	45.75	16	2,066	0.77%
2022/06/16	1	48.20	0	0.00	46.10	1	2,073	0.05%
2022/06/14	14	49.00	5	49.60	48.80	9	2,129	0.42%
2022/06/13	15	49.77	4	50.50	49.50	11	2,105	0.52%
2022/06/10	2	50.03	11	50.17	50.40	-9	2,077	-0.43%
2022/06/09	1	49.30	2	49.08	49.50	-1	1,999	-0.05%
2022/06/08	6	49.73	18	48.76	48.25	-12	1,955	-0.61%
2022/06/01	2	48.40	2	48.15	47.95	0	1,940	0.00%
2022/05/31	1	48.50	0	0.00	48.25	1	1,944	0.05%
2022/05/20	1	46.80	0	0.00	47.10	1	2,119	0.05%
2022/05/19	17	46.88	0	0.00	46.85	17	2,134	0.80%
2022/05/18	10	47.75	52	47.90	47.75	-42	2,136	-1.97%
2022/05/17	51	46.90	1	47.00	47.30	50	2,204	2.27%
2022/05/16	1	45.90	0	0.00	45.85	1	2,228	0.04%
2022/05/13	0	0.00	0.4	45.55	45.65	-0.4	2,300	-0.02%
2022/05/12	2	44.20	0	0.00	44.20	2	2,403	0.08%
2022/05/09	2	48.85	0	0.00	46.75	2	2,423	0.08%
2022/05/06	0	0.00	2	49.18	49.10	-2	2,426	-0.08%
2022/05/05	3	49.32	1	49.15	50.50	2	2,415	0.08%
2022/05/03	0	0.00	10	48.90	48.00	-10	2,423	-0.41%
2022/04/28	1	48.00	0	0.00	48.00	1	2,513	0.04%
2022/04/27	10	48.50	0	0.00	48.50	10	2,520	0.40%
2022/04/26	1	50.60	1	50.70	50.20	0	2,563	0.00%
2022/04/25	0	0.00	4	53.35	51.90	-4	2,560	-0.16%
2022/04/22	1	56.30	0	0.00	55.20	1	2,560	0.04%
2022/04/19	2	55.05	0	0.00	54.90	2	2,768	0.07%
2022/04/18	2	55.00	0	0.00	54.80	2	2,801	0.07%
2022/04/14	0	0.00	1	57.60	58.10	-1	2,858	-0.03%
2022/04/12	1	57.10	0	0.00	56.80	1	2,939	0.03%
2022/04/11	1	58.30	1	57.50	57.80	0	3,104	0.00%
2022/04/07	1	56.10	0	0.00	56.00	1	3,111	0.03%
2022/04/06	0	57.70	1	57.40	57.70	-1	3,139	-0.03%
2022/03/30	11	58.91	0	0.00	58.90	11	3,359	0.33%
2022/03/29	4	60.40	0	0.00	58.60	4	3,759	0.11%
2022/03/25	5	58.60	2	58.60	58.60	3	4,487	0.07%
2022/03/24	1	58.60	4	59.15	59.30	-3	4,543	-0.07%
2022/03/23	1	58.10	4	58.50	57.60	-3	4,483	-0.07%
2022/03/22	1	57.90	0	0.00	57.90	1	4,500	0.02%
2022/03/21	2	57.35	6	57.40	57.60	-4	4,514	-0.09%
2022/03/18	2	57.88	2	57.95	57.40	0	4,571	0.00%
2022/03/17	0	0.00	1	55.30	56.30	-1	4,669	-0.02%
2022/03/16	0	0.00	2	53.70	53.90	-2	4,691	-0.04%
2022/03/15	1	54.90	4	54.80	54.60	-3	4,919	-0.06%
2022/03/14	0	0.00	10	56.70	56.80	-10	4,990	-0.20%
2022/03/11	2	57.30	4	58.00	57.30	-2	5,033	-0.04%
2022/03/10	0	0.00	5	58.84	58.10	-5	5,066	-0.10%
2022/03/09	21	55.85	1	56.10	56.80	20	5,084	0.39%
2022/03/07	2	58.55	1	59.30	58.10	1	5,229	0.02%
2022/03/04	3	60.37	4	60.50	60.30	-1	5,321	-0.02%
2022/03/03	2	61.40	1	61.90	60.70	1	5,461	0.02%
2022/03/02	2	60.85	1	61.30	61.30	1	5,584	0.02%
2022/03/01	5	61.52	1	61.60	61.10	4	5,679	0.07%
2022/02/25	2	60.45	22	60.37	59.90	-20	5,799	-0.34%
2022/02/24	11	61.25	1	61.30	59.40	10	6,225	0.16%
2022/02/23	15	60.92	2	61.55	62.10	13	6,406	0.20%
2022/02/22	2	61.15	3	60.47	60.70	-1	6,985	-0.01%
2022/02/21	3	62.77	23	63.21	62.70	-20	8,447	-0.24%
2022/02/18	2	62.15	2	62.80	63.20	0	8,785	0.00%
2022/02/17	6	63.17	9	63.26	62.80	-3	8,993	-0.03%
2022/02/16	8	63.13	14	63.09	62.80	-6	9,192	-0.07%
2022/02/15	8	63.73	6	63.27	63.00	2	9,320	0.02%
2022/02/14	12	63.16	14	62.96	62.80	-2	9,634	-0.02%
2022/02/11	1	62.50	1	62.30	62.80	0	9,836	0.00%
2022/02/10	5	62.26	6	62.25	62.00	-1	10,077	-0.01%
2022/02/09	8	62.09	13	62.13	63.00	-5	10,327	-0.05%
2022/02/08	1	61.80	0	0.00	61.80	1	10,687	0.01%
2022/01/26	20	59.46	0	0.00	58.80	20	11,869	0.17%
2022/01/25	3	59.99	3	58.80	58.80	0	12,763	0.00%
2022/01/21	5	61.40	16	61.87	60.50	-11	15,626	-0.07%
2022/01/20	4	61.88	5	61.38	61.30	-1	16,147	-0.01%
2022/01/19	20	61.94	25	60.35	61.70	-5	17,364	-0.03%
2022/01/18	1	61.32	0	0.00	60.80	1	19,165	0.01%
2022/01/17	6	61.57	16	61.59	61.90	-10	20,166	-0.05%
2022/01/14	32	59.97	25	60.40	60.30	7	20,549	0.03%
2022/01/13	11	61.43	11	61.31	61.00	0	20,817	0.00%
2022/01/12	15.1	61.64	6	61.35	61.60	9.1	21,437	0.04%
2022/01/11	1.1	64.02	3	63.90	63.60	-1.9	22,297	-0.01%
2022/01/10	0.1	64.75	0	0.00	64.70	0.1	22,384	0.00%
2022/01/07	49	65.85	2	64.85	64.70	47	22,478	0.21%
2022/01/06	3	66.53	1	66.00	66.20	2	22,566	0.01%
2022/01/05	7	68.16	5	68.38	67.10	2	22,803	0.01%
2022/01/04	12	69.65	11	69.92	68.50	1	23,103	0.00%
2022/01/03	2	68.00	5	68.40	68.00	-3	23,134	-0.01%
2021/12/30	1	68.60	2	68.65	68.60	-1	23,255	0.00%
2021/12/29	2.1	68.18	18	68.24	68.80	-15.9	23,503	-0.07%
2021/12/28	4	67.70	7	67.89	67.60	-3	23,666	-0.01%
2021/12/27	8	68.36	4	68.73	68.10	4	23,860	0.02%
2021/12/24	16	70.03	3	70.67	69.30	13	23,887	0.05%
2021/12/23	44	71.60	55	71.95	70.00	-11	23,922	-0.05%
2021/12/22	36	71.09	11	70.95	69.40	25	23,617	0.11%
2021/12/21	24	68.26	23.3	68.79	70.90	0.7	23,249	0.00%
2021/12/20	2	67.10	5	66.94	66.70	-3	22,993	-0.01%
2021/12/17	3	66.00	14	65.44	65.40	-11	23,066	-0.05%
2021/12/16	1	66.71	3	66.80	66.70	-2	23,173	-0.01%
2021/12/15	3	66.60	3	66.50	66.50	0	23,220	0.00%
2021/12/14	8	66.89	5	66.26	66.30	3	23,320	0.01%
2021/12/13	6.3	67.33	11	67.48	68.40	-4.7	23,424	-0.02%
2021/12/10	1	66.90	4	66.40	66.20	-3	23,706	-0.01%
2021/12/09	10	68.29	2.1	68.20	67.50	7.9	24,691	0.03%
2021/12/08	3	65.90	6	66.68	65.90	-3	24,632	-0.01%
2021/12/07	0.1	65.30	0	0.00	64.90	0.1	24,717	0.00%
2021/12/06	3	64.97	5	65.24	65.90	-2	24,861	-0.01%
2021/12/03	12	65.48	1	65.50	65.60	11	24,988	0.04%
2021/12/02	5	65.52	3	65.00	64.50	2	25,166	0.01%
2021/12/01	6	65.57	6	65.63	65.90	0	25,283	0.00%
2021/11/30	16	67.62	12	67.03	66.80	4	25,374	0.02%
2021/11/29	13	65.19	21	65.58	67.00	-8	25,463	-0.03%
2021/11/26	3	67.97	5	67.20	66.60	-2	25,496	-0.01%
2021/11/25	4	69.13	14	68.65	68.90	-10	25,931	-0.04%
2021/11/24	22	68.94	15	68.92	68.70	7	26,043	0.03%
2021/11/23	31	72.61	42	72.55	69.70	-11	26,194	-0.04%
2021/11/22	14	72.16	23	71.09	70.30	-9	26,828	-0.03%
2021/11/19	63	73.65	53	73.46	73.00	10	27,069	0.04%
2021/11/18	47	73.89	48.3	74.80	73.70	-1.3	27,565	0.00%
2021/11/17	20	69.98	10	69.89	69.30	10	26,737	0.04%
2021/11/16	17	69.00	17	68.56	68.20	0	26,867	0.00%
2021/11/15	26	67.29	33	67.65	69.50	-7	26,973	-0.03%
2021/11/12	14	68.07	13	67.63	67.60	1	27,032	0.00%
2021/11/11	7	68.57	12.1	67.85	68.00	-5.1	27,177	-0.02%
2021/11/10	37	66.89	14	66.49	66.60	23	27,104	0.08%
2021/11/09	32	67.58	22	68.50	68.40	10	27,093	0.04%
2021/11/08	32	67.10	18	66.93	67.00	14	27,301	0.05%
2021/11/05	6	68.67	11	69.09	67.60	-5	27,578	-0.02%
2021/11/04	22	69.07	38	68.47	67.80	-16	28,043	-0.06%
2021/11/03	30.1	69.60	45	69.93	70.00	-14.9	28,178	-0.05%
2021/11/02	106.3	75.79	36	76.13	72.00	70.3	28,434	0.25%	大買/
2021/11/01	95	80.47	90	80.70	80.00	5	27,999	0.02%
2021/10/29	120	78.01	116	78.77	80.10	4	26,827	0.01%	大買/大賣/
2021/10/28	21	72.09	25	72.24	72.90	-4	25,356	-0.02%
2021/10/27	46	72.09	64.2	71.75	72.80	-18.2	24,984	-0.07%
2021/10/26	105	71.12	94	71.45	68.00	11	23,970	0.05%	大買/
2021/10/25	89	66.20	102.1	66.54	67.80	-13.1	22,381	-0.06%	大賣/
2021/10/22	24.1	60.87	27	61.30	61.70	-2.9	21,714	-0.01%
2021/10/21	13	61.38	18	61.34	60.30	-5	21,614	-0.02%
2021/10/20	31	61.27	48	61.26	61.40	-17	21,499	-0.08%
2021/10/19	23	60.29	54.1	61.17	61.00	-31.1	21,160	-0.15%
2021/10/18	6	56.42	7	56.59	56.50	-1	20,656	0.00%
2021/10/15	2	55.90	4	56.03	56.50	-2	21,357	-0.01%
2021/10/14	10	55.32	6.3	54.51	54.70	3.7	21,488	0.02%
2021/10/13	19.2	56.51	15.1	55.97	55.90	4.1	21,551	0.02%
2021/10/12	14	56.10	23	56.65	56.70	-9	21,403	-0.04%
2021/10/08	18	55.53	10.1	55.60	55.10	7.9	21,212	0.04%
2021/10/07	6	54.93	12	54.88	54.80	-6	21,167	-0.03%
2021/10/06	21	54.86	41	53.88	54.20	-20	21,300	-0.09%
2021/10/05	10	52.42	9	52.88	53.40	1	21,149	0.00%
2021/10/04	9	52.22	10	52.93	51.80	-1	21,068	0.00%
2021/10/01	18.1	52.53	12.9	51.75	51.50	5.2	20,947	0.02%
2021/09/30	27	53.43	13	54.57	54.60	14	21,074	0.07%
2021/09/29	17	54.16	13	54.35	54.20	4	21,643	0.02%
2021/09/28	21.2	56.22	22	55.71	55.70	-0.8	21,948	0.00%
2021/09/27	8.1	57.40	8	57.03	56.90	0.1	22,042	0.00%
2021/09/24	6.1	57.37	4	57.35	57.10	2.1	22,603	0.01%
2021/09/23	13	57.48	21	56.87	56.70	-8	22,726	-0.04%
2021/09/22	16.2	56.27	6	56.25	56.30	10.2	22,843	0.04%
2021/09/17	10	56.93	16	57.10	57.50	-6	23,087	-0.03%
2021/09/16	16	58.34	20	57.39	56.80	-4	23,363	-0.02%
2021/09/15	25.2	58.52	10	58.35	59.10	15.2	23,281	0.07%
2021/09/14	44.1	59.74	52.2	60.14	59.80	-8.1	22,943	-0.04%
2021/09/13	16	57.87	20	58.21	57.20	-4	22,074	-0.02%
2021/09/10	15	57.02	6	57.95	58.00	9	22,093	0.04%
2021/09/09	6	55.02	13.2	56.76	57.60	-7.1	22,149	-0.03%
2021/09/08	11	55.83	12	55.27	55.20	-1	22,018	0.00%
2021/09/07	19.1	55.70	22	55.18	57.30	-3	21,923	-0.01%
2021/09/06	12.1	56.82	17	56.87	55.70	-5	22,028	-0.02%
2021/09/03	16	57.53	20	56.72	56.70	-4	22,024	-0.02%
2021/09/02	20.2	59.07	34.1	58.95	58.10	-13.9	21,914	-0.06%
2021/09/01	26	59.88	25	60.22	60.30	1	21,753	0.00%
2021/08/31	36.1	61.33	46	60.68	60.10	-10	21,671	-0.05%
2021/08/30	30	59.85	16.1	59.47	59.70	14	21,339	0.07%
2021/08/27	21.2	59.83	40	59.87	59.90	-18.8	21,208	-0.09%
2021/08/26	88.2	61.88	105.2	62.07	60.40	-17.1	21,121	-0.08%	大賣/
2021/08/25	37	58.94	17	58.72	59.20	20	20,180	0.10%
2021/08/24	98.1	62.00	88.2	61.33	60.80	9.9	19,946	0.05%
2021/08/23	30	56.63	72	57.10	59.10	-42	19,014	-0.22%
2021/08/20	72	53.80	103	53.85	53.80	-31	18,748	-0.17%	大賣/
2021/08/19	25	53.27	32	53.18	51.20	-7	18,317	-0.04%
2021/08/18	32	50.63	35	51.77	54.10	-3	18,038	-0.02%
2021/08/17	55	52.10	36	52.66	50.60	19	17,796	0.11%
2021/08/16	21	53.14	25	53.07	52.40	-4	17,516	-0.02%
2021/08/13	48	56.04	7	56.60	54.00	41	17,209	0.24%
2021/08/12	66	56.76	60	56.77	57.30	6	16,953	0.04%
2021/08/11	62	58.69	219	55.98	55.80	-157	16,530	-0.95%	大賣/鉅額交易
2021/08/10	40	61.82	33	62.77	62.00	7	16,070	0.04%
2021/08/09	45	61.59	42.1	62.43	60.50	3	15,565	0.02%
2021/08/06	69.1	61.43	77.1	61.99	62.00	-8.1	15,002	-0.05%
2021/08/05	3	57.00	10.1	56.77	58.60	-7.1	14,130	-0.05%
2021/08/04	7	55.31	7	55.03	54.30	0	13,921	0.00%
2021/08/03	37.2	54.48	18	55.04	54.90	19.2	13,852	0.14%
2021/08/02	12.3	54.02	12.2	54.10	54.00	0.1	13,718	0.00%
2021/07/30	27	55.04	20	54.18	53.10	7	13,546	0.05%
2021/07/29	32	56.11	25.3	55.86	55.20	6.7	13,361	0.05%
2021/07/28	15	56.82	18	55.93	57.00	-3	13,119	-0.02%
2021/07/27	32	59.53	48	57.96	57.00	-16	12,912	-0.12%
2021/07/26	19.1	62.95	7	62.93	62.20	12.1	12,753	0.09%
2021/07/23	74.2	63.16	55.3	61.94	61.70	19	12,611	0.15%
2021/07/22	49	66.63	51	65.73	63.70	-2	12,322	-0.02%
2021/07/21	90.2	68.36	60	69.41	67.60	30.1	11,956	0.25%
2021/07/20	17	64.82	24.1	64.61	66.10	-7.1	11,199	-0.06%
2021/07/19	13.2	61.82	7.2	64.71	65.00	6	11,042	0.05%
2021/07/16	5.2	58.24	2	57.95	59.10	3.2	11,205	0.03%
2021/07/15	5	55.22	1	55.00	58.30	4	11,452	0.03%
2021/07/14	2	54.15	7.2	54.49	54.00	-5.2	11,383	-0.05%
2021/07/13	9.2	59.22	13	58.37	56.10	-3.8	11,403	-0.03%
2021/07/12	3	55.70	50	56.60	56.60	-47	11,169	-0.42%
2021/07/09	6	49.55	8	50.78	51.50	-2	11,115	-0.02%
2021/07/08	3	49.87	6	49.65	50.00	-3	11,074	-0.03%
2021/07/07	14	49.29	13	49.44	48.10	1	11,193	0.01%
2021/07/06	92	51.43	26.1	51.33	51.60	66	11,205	0.59%
2021/07/05	4	49.75	62	50.53	51.00	-58	10,763	-0.54%
2021/07/02	1	46.40	3	45.47	46.40	-2	10,397	-0.02%
2021/07/01	13	43.32	54.1	43.50	42.20	-41.1	10,264	-0.40%
2021/06/30	7	43.22	0	43.25	43.25	7	9,732	0.07%
2021/06/29	0	0.00	7	38.30	39.35	-7	9,466	-0.07%
2021/06/28	6	36.15	24	36.11	35.80	-18	9,251	-0.19%
2021/06/25	8	35.54	15.3	35.16	35.00	-7.3	8,952	-0.08%
2021/06/24	51	33.36	1	33.45	33.20	50	8,786	0.57%
2021/06/23	8	32.63	10	32.99	33.05	-2	8,719	-0.02%
2021/06/22	7.2	33.31	65	32.79	32.55	-57.8	8,622	-0.67%
2021/06/21	9.1	32.81	6	32.59	32.95	3.1	8,469	0.04%
2021/06/18	24	32.21	25	32.39	32.35	-1	8,294	-0.01%
2021/06/17	0	0.00	2	31.70	31.95	-2	8,101	-0.02%
2021/06/16	2	31.13	3	31.13	31.20	-1	8,042	-0.01%
2021/06/15	7	31.94	3	31.80	31.95	4	7,989	0.05%
2021/06/11	3	31.15	4	31.05	31.25	-1	7,642	-0.01%
2021/06/10	4	30.20	0	0.00	30.15	4	7,457	0.05%
2021/06/08	0	0.00	3	30.90	30.85	-3	7,406	-0.04%
2021/06/07	6	31.23	3	31.43	30.95	3	7,347	0.04%
2021/06/04	3	31.45	9	31.29	31.20	-6	7,109	-0.08%
2021/06/03	6	31.59	7	31.71	31.50	-1	7,051	-0.01%
2021/06/02	3	30.60	17	31.01	30.80	-14	6,840	-0.20%
2021/06/01	0	0.00	2	31.03	31.15	-2	6,722	-0.03%
2021/05/28	24	30.10	17	30.66	30.95	7	6,597	0.11%
2021/05/27	1	28.95	1	28.80	29.10	0	6,246	0.00%
2021/05/26	0	0.00	1	29.15	28.80	-1	6,262	-0.02%
2021/05/25	50	28.76	33	28.86	29.30	17	6,235	0.27%
2021/05/24	2	28.20	0	0.00	28.45	2	6,185	0.03%
2021/05/21	10	28.25	6	28.16	28.25	4	6,195	0.06%
2021/05/20	80	28.41	2	28.40	28.05	78	6,314	1.24%
2021/05/19	0	0.00	0.4	28.25	28.25	-0.4	6,299	-0.01%
2021/05/18	14	27.93	10	28.20	28.65	4	6,283	0.06%
2021/05/17	37.4	28.81	25	27.92	28.50	12.4	6,265	0.20%
2021/05/14	10	26.79	0	0.00	27.30	10	5,919	0.17%
2021/05/13	5	27.97	1	27.45	27.30	4	5,906	0.07%
2021/05/12	21	28.72	3	27.40	27.55	18	5,793	0.31%
2021/05/11	21	27.61	1.5	27.81	27.25	19.5	5,524	0.35%
2021/05/10	10	28.80	0	0.00	28.45	10	5,466	0.18%
2021/05/07	20	28.10	0	0.00	28.55	20	5,455	0.37%
2021/05/06	0.5	28.45	0	0.00	27.75	0.5	5,442	0.01%
2021/05/05	2	29.35	0	0.00	28.20	2	5,463	0.04%
2021/05/04	0	0.00	2	29.05	29.05	-2	5,416	-0.04%
2021/05/03	21	29.23	2	30.00	29.20	19	5,287	0.36%
2021/04/29	1	29.50	1	29.80	29.45	0	5,145	0.00%
2021/04/28	0	0.00	20	30.20	30.20	-20	5,105	-0.39%
2021/04/27	2	29.70	28	29.82	29.80	-26	5,062	-0.51%
2021/04/26	1	30.40	0	0.00	30.15	1	4,993	0.02%
2021/04/23	0	0.00	5	30.62	30.25	-5	4,950	-0.10%
2021/04/22	85	32.54	14	31.60	30.40	71	4,915	1.44%
2021/04/21	1	30.85	3	31.20	32.60	-2	4,543	-0.04%
2021/04/20	24	29.86	4	29.80	30.00	20	4,172	0.48%
2021/04/19	32	29.94	6	29.93	29.90	26	4,188	0.62%
2021/04/16	6	28.99	3	29.22	29.20	3	4,100	0.07%
2021/04/15	1	28.90	3	29.02	28.85	-2	4,082	-0.05%
2021/04/14	3	27.85	3	27.90	28.15	0	4,043	0.00%
2021/04/13	23	29.75	35	29.01	28.60	-12	4,028	-0.30%
2021/04/12	41	29.35	38	29.23	29.60	3	3,872	0.08%
2021/04/09	27	28.66	30	28.67	28.25	-3	3,724	-0.08%
2021/04/08	4	27.68	2	27.70	27.70	2	3,645	0.05%
2021/04/07	0	0.00	3	27.77	27.70	-3	3,862	-0.08%
2021/04/06	0.2	27.80	10	27.51	27.80	-9.8	3,882	-0.25%
2021/04/01	1	27.20	1	27.20	27.25	0	3,936	0.00%
2021/03/31	1	27.35	1	27.60	27.25	0	4,102	0.00%
2021/03/30	0	0.00	35	27.12	27.15	-35	4,127	-0.85%
2021/03/29	17	27.49	14	27.29	27.20	3	4,132	0.07%
2021/03/23	5	26.81	3	27.12	26.65	2	3,997	0.05%
2021/03/18	1	26.50	1	26.75	26.50	0	4,030	0.00%
2021/03/17	7	26.40	0	0.00	26.45	7	4,055	0.17%
2021/03/16	0	0.00	3	26.57	26.35	-3	4,110	-0.07%
2021/03/12	5	27.00	0	0.00	26.60	5	4,197	0.12%
2021/03/11	0	0.00	1	26.15	26.55	-1	4,145	-0.02%
2021/03/09	1	25.65	0	0.00	25.95	1	4,186	0.02%
2021/03/04	2	26.53	0	0.00	26.25	2	4,416	0.05%
2021/03/03	10	27.08	37	27.40	26.70	-27	4,505	-0.60%
2021/03/02	22	26.83	9	26.63	26.30	13	4,612	0.28%
2021/02/26	0	0.00	14	27.15	26.85	-14	5,380	-0.26%
2021/02/25	10	27.08	0	0.00	27.00	10	5,412	0.18%
2021/02/24	83	27.23	3	27.10	27.10	80	5,440	1.47%
2021/02/23	5	27.06	0	0.00	27.00	5	5,448	0.09%
2021/02/22	2	27.50	0	0.00	27.35	2	5,688	0.04%
2021/02/17	0	0.00	1	25.85	25.90	-1	6,107	-0.02%
2021/02/05	0	0.00	17	24.82	24.80	-17	6,058	-0.28%
2021/02/04	0	0.00	20	24.75	25.05	-20	6,091	-0.33%
2021/02/03	21	24.73	0	0.00	24.75	21	6,167	0.34%
2021/02/01	0	0.00	1	23.65	23.80	-1	6,643	-0.02%
2021/01/29	0	0.00	30	24.25	24.00	-30	6,964	-0.43%
2021/01/27	6	25.30	2	25.15	25.25	4	7,075	0.06%
2021/01/25	11	24.18	0	0.00	24.75	11	7,075	0.16%
2021/01/22	7	24.26	0	0.00	24.35	7	7,141	0.10%
2021/01/21	0	0.00	1	23.55	23.65	-1	7,154	-0.01%
2021/01/20	13	24.13	0	0.00	23.90	13	7,158	0.18%
2021/01/19	5	25.35	0	0.00	25.05	5	7,121	0.07%
2021/01/18	10	24.85	2	24.70	25.00	8	7,119	0.11%
2021/01/13	2	26.45	0	0.00	26.25	2	7,133	0.03%
2021/01/11	1	26.25	0	0.00	26.75	1	7,379	0.01%
2021/01/06	3	27.08	1	27.95	26.85	2	7,480	0.03%
2021/01/05	3	27.88	1	27.75	27.75	2	7,424	0.03%
2021/01/04	0	0.00	2	27.95	27.85	-2	7,359	-0.03%
2020/12/31	31	28.26	11	28.21	28.00	20	7,285	0.27%
2020/12/30	26	28.24	35	28.08	28.00	-9	7,131	-0.13%
2020/12/29	3	26.98	0	0.00	27.00	3	6,936	0.04%
2020/12/28	0	0.00	4	27.79	27.55	-4	7,112	-0.06%
2020/12/25	41	27.20	1	27.65	27.25	40	7,078	0.57%
2020/12/24	1	27.10	4	27.26	26.90	-3	6,897	-0.04%
2020/12/22	4	27.03	4	26.90	26.60	0	6,861	0.00%
2020/12/18	1	26.00	0	0.00	25.90	1	6,894	0.01%
2020/12/15	7	26.53	0	0.00	26.30	7	7,828	0.09%
2020/12/14	0	0.00	3	26.23	27.15	-3	7,805	-0.04%
2020/12/10	3	26.88	27	26.81	26.30	-24	7,857	-0.31%
2020/12/09	1	26.90	0	0.00	26.85	1	7,885	0.01%
2020/12/08	1	27.55	11	27.40	27.15	-10	7,860	-0.13%
2020/12/07	1	26.70	1	27.05	26.75	0	7,793	0.00%
2020/12/04	6	27.28	1	27.20	27.00	5	7,750	0.06%
2020/12/03	3	27.38	11	27.35	27.10	-8	7,708	-0.10%
2020/12/02	2	27.55	3	27.90	27.25	-1	7,672	-0.01%
2020/12/01	11	27.70	26	27.78	27.75	-15	7,574	-0.20%
2020/11/30	9	28.49	8	28.14	28.00	1	7,525	0.01%
2020/11/27	5	27.92	5	28.04	28.10	0	7,457	0.00%
2020/11/26	49	28.33	13	28.49	28.15	36	7,499	0.48%
2020/11/25	45	27.93	28.2	28.53	28.35	16.8	7,213	0.23%
2020/11/24	3	26.52	11	26.60	26.35	-8	6,411	-0.12%
2020/11/23	2	26.15	0	0.00	26.05	2	6,315	0.03%
2020/11/19	7.1	26.75	52	27.02	26.60	-44.9	6,208	-0.72%
2020/11/18	138	26.68	173	26.42	26.95	-35	5,928	-0.59%	大買/大賣/
2020/11/17	83	25.78	4	25.20	25.85	79	5,496	1.44%
2020/11/16	4	24.93	0	0.00	24.90	4	5,391	0.07%
2020/11/12	0	0.00	5	24.85	24.90	-5	5,365	-0.09%
2020/11/11	15	25.85	22	25.75	25.15	-7	5,328	-0.13%
2020/11/10	0	0.00	6	25.49	25.60	-6	5,230	-0.11%
2020/11/09	7	25.80	87	25.80	25.95	-80	5,122	-1.56%
2020/11/06	87	25.35	63	25.24	25.40	24	4,746	0.51%
2020/11/05	85	24.73	25	24.90	24.90	60	4,438	1.35%
2020/11/04	1	24.05	0	0.00	23.90	1	4,351	0.02%
2020/11/03	2	23.90	0	0.00	24.10	2	4,350	0.05%
2020/10/30	2	23.85	30	24.19	23.60	-28	4,311	-0.65%
2020/10/29	27	23.90	1	23.00	24.00	26	4,260	0.61%
2020/10/28	2	23.53	6	24.02	23.45	-4	4,324	-0.09%
2020/10/27	0	0.00	1	23.70	23.80	-1	4,311	-0.02%
2020/10/26	2	23.98	1	23.95	23.95	1	4,348	0.02%
2020/10/23	1	24.20	10	24.47	24.20	-9	4,357	-0.21%
2020/10/22	8	24.27	0	0.00	23.95	8	4,367	0.18%
2020/10/21	4	24.66	10	24.80	24.65	-6	4,339	-0.14%
2020/10/20	7	25.20	0	0.00	25.15	7	4,338	0.16%
2020/10/19	8	25.00	2	25.35	25.45	6	4,152	0.14%
2020/10/16	0	0.00	14	24.49	24.55	-14	3,999	-0.35%
2020/10/15	6	23.93	1	23.90	23.85	5	3,872	0.13%
2020/10/14	0.2	24.50	7	24.21	24.50	-6.8	3,855	-0.18%
2020/10/13	3	23.20	4	23.56	23.80	-1	3,875	-0.03%
2020/10/12	0	0.00	1	23.70	23.35	-1	3,883	-0.03%
2020/10/08	0	0.00	4	24.09	23.35	-4	3,923	-0.10%
2020/10/07	8	24.12	1	24.10	23.95	7	3,967	0.18%
2020/10/06	17	24.75	3	24.80	24.35	14	4,023	0.35%
2020/10/05	3	24.48	114	24.10	24.60	-111	4,152	-2.67%	大賣/鉅額交易
2020/09/30	131	23.80	22	23.32	24.00	109	4,329	2.52%	大買/鉅額交易
2020/09/28	5	22.48	4	22.65	22.45	1	4,611	0.02%
2020/09/25	5	22.48	1	22.85	22.30	4	4,928	0.08%
2020/09/24	6	22.65	4	22.45	22.40	2	5,015	0.04%
2020/09/23	8	24.01	3	24.23	23.60	5	5,169	0.10%
2020/09/22	0	0.00	15	24.82	24.65	-15	5,105	-0.29%
2020/09/21	6	25.89	18	25.99	25.80	-12	5,109	-0.23%
2020/09/18	17	25.12	5.5	24.47	25.20	11.5	4,658	0.25%
2020/09/17	0	0.00	1	23.35	23.40	-1	4,376	-0.02%
2020/09/16	4	23.38	9	23.27	23.30	-5	4,668	-0.11%
2020/09/15	0	0.00	4	22.58	22.50	-4	4,539	-0.09%
2020/09/14	23	22.99	6	23.05	22.75	17	4,552	0.37%
2020/09/04	0.1	22.30	0	0.00	22.25	0.1	4,617	0.00%
2020/09/03	3	22.77	0	0.00	22.50	3	4,624	0.06%
2020/08/28	0	0.00	2	22.10	21.95	-2	4,443	-0.05%
2020/08/27	0	0.00	1	21.70	21.55	-1	4,465	-0.02%
2020/08/26	0	21.60	0	0.00	21.60	0	4,480	0.00%
2020/08/21	2	21.80	0	0.00	21.80	2	4,553	0.04%
2020/08/19	0	0.00	0.3	24.00	21.70	-0.3	4,637	-0.01%
2020/08/12	0	0.00	0	21.30	21.20	0	5,497	0.00%
2020/08/11	1	21.45	0	0.00	21.45	1	5,638	0.02%
2020/08/07	0	0.00	1	22.60	22.65	-1	5,693	-0.02%
2020/08/06	0	0.00	1	23.05	22.95	-1	5,673	-0.02%
2020/08/03	0	0.00	1	22.45	23.80	-1	5,592	-0.02%
2020/07/24	1	21.60	0	0.00	21.60	1	5,333	0.02%
2020/07/23	1	23.20	0	0.00	22.60	1	5,280	0.02%
2020/07/20	0	0.00	2	22.60	22.90	-2	5,198	-0.04%
2020/07/17	1	22.90	0	0.00	22.85	1	5,155	0.02%
2020/07/16	0	0.00	1	24.20	24.05	-1	5,057	-0.02%
2020/07/15	1.3	24.52	2	24.58	23.90	-0.7	5,021	-0.01%
2020/07/14	1	24.25	6	24.93	24.35	-5	4,964	-0.10%
2020/07/13	1	25.40	2	25.55	25.15	-1	4,879	-0.02%
2020/07/10	6	25.91	15	25.72	25.50	-9	4,784	-0.19%
2020/07/09	48	29.04	48	28.29	27.45	0	4,574	0.00%
2020/07/08	6	27.50	4	28.15	28.15	2	4,146	0.05%
2020/07/07	4	26.55	4	26.44	25.60	0	4,013	0.00%
2020/07/06	4	26.90	31.3	26.86	27.00	-27.3	3,717	-0.74%
2020/07/03	1	24.55	40	24.55	24.55	-39	3,347	-1.17%
2020/07/02	35	22.23	7	22.14	22.35	28	3,210	0.87%
2020/06/30	13	21.49	3	21.60	21.40	10	2,943	0.34%
2020/06/29	0	0.00	12	21.23	21.70	-12	2,828	-0.42%
2020/06/24	5	21.25	0	0.00	20.95	5	2,766	0.18%
2020/06/23	20	21.14	7	21.39	22.25	13	2,669	0.49%
2020/06/18	5	20.51	2	20.95	20.55	3	2,303	0.13%
2020/06/15	2	20.15	5	19.78	20.15	-3	2,224	-0.13%
2020/06/12	0	0.00	7	19.06	19.30	-7	2,188	-0.32%
2020/06/11	4	20.00	0	0.00	19.45	4	2,182	0.18%
2020/06/09	5	20.00	61	19.60	19.40	-56	2,109	-2.66%
2020/06/08	1	20.45	2	20.80	20.40	-1	2,077	-0.05%
2020/06/05	9	20.94	0	0.00	20.80	9	2,061	0.44%
2020/06/04	5	20.85	0	0.00	20.85	5	2,056	0.24%
2020/06/03	0	0.00	3	20.50	20.65	-3	2,025	-0.15%
2020/06/02	2	20.33	0	0.00	20.10	2	1,986	0.10%
2020/06/01	12	20.68	10	20.93	20.55	2	1,979	0.10%
2020/05/29	0	0.00	5	20.45	20.45	-5	2,020	-0.25%
2020/05/27	4	20.24	20	20.10	20.40	-16	1,992	-0.80%
2020/05/26	3	20.82	2	20.80	20.75	1	1,943	0.05%
2020/05/25	1	22.15	0	0.00	21.75	1	1,853	0.05%
2020/05/22	6	21.61	0	0.00	21.55	6	1,764	0.34%
2020/05/21	22	22.20	3	22.98	22.25	19	1,770	1.07%
2020/05/20	1	21.80	48	21.66	21.85	-47	1,594	-2.95%
2020/05/19	108	22.16	6	22.27	22.30	102	1,523	6.70%	大買/鉅額交易
2020/05/18	1	20.10	1	20.30	20.30	0	1,065	0.00%
2020/05/15	4	19.03	15	19.37	19.15	-11	913	-1.20%
2020/05/12	2	17.90	0	0.00	17.85	2	786	0.25%
2020/05/11	0	0.00	20	17.85	17.85	-20	790	-2.53%
2020/04/17	2	16.90	0	0.00	16.75	2	1,009	0.20%
2020/04/08	0	0.00	1	15.60	15.95	-1	1,001	-0.10%
2020/03/17	5	15.50	0	0.00	15.30	5	927	0.54%
2020/03/16	1	16.25	0	0.00	15.90	1	916	0.11%
2020/02/21	20	18.85	1	19.10	19.10	19	565	3.36%
2020/02/18	2	18.35	0	0.00	18.35	2	493	0.41%
2020/02/05	0	18.80	0	0.00	18.85	0	485	0.00%
2020/02/04	2	19.05	0	0.00	19.00	2	480	0.42%
2020/02/03	0	0.00	1	18.55	18.50	-1	436	-0.23%
2020/01/31	1	19.80	10	19.00	19.00	-9	419	-2.15%
2020/01/17	9	18.35	0	0.00	18.35	9	303	2.97%
2020/01/08	10	18.15	0	0.00	18.10	10	373	2.68%
2019/12/17	1	18.40	0	0.00	18.45	1	430	0.23%
2019/12/05	0	0.00	1	18.55	18.50	-1	416	-0.24%
2019/10/22	0	0.00	1	19.40	19.35	-1	412	-0.24%
2019/09/20	0	18.80	0	0.00	18.90	0	319	0.00%
2019/09/11	0	18.70	0	0.00	18.70	0	305	0.00%
2019/08/20	0	0.00	0.1	18.30	18.30	-0.1	289	-0.05%
2019/08/06	0	18.25	0	0.00	18.25	0	296	0.00%
2019/07/29	1	19.45	0	0.00	19.40	1	293	0.34%
2019/07/10	0	0.00	8	19.00	18.95	-8	316	-2.53%
2019/07/05	0	18.55	0	0.00	18.60	0	314	0.00%
2019/06/27	0	0.00	1	18.60	18.60	-1	341	-0.29%
2019/06/24	2	18.60	0	0.00	18.60	2	344	0.58%
2019/06/11	2	18.40	0	0.00	18.40	2	386	0.52%
2019/06/10	0	0.00	4	18.65	18.55	-4	385	-1.04%
2019/05/15	3	18.70	0	0.00	18.80	3	572	0.52%
2019/05/14	1	18.45	0	0.00	18.55	1	595	0.17%
2019/04/16	0	19.15	0	0.00	19.20	0	583	0.00%
2019/04/15	1	19.15	0	0.00	19.15	1	578	0.17%
2019/03/25	0	0.00	1	19.00	19.00	-1	584	-0.17%
2019/03/20	2	19.45	0	0.00	19.30	2	584	0.34%
2019/03/14	1	19.45	0	0.00	19.50	1	593	0.17%
2019/03/13	2	19.63	0	0.00	19.50	2	624	0.32%
2019/02/21	0	0.00	11	20.20	20.15	-11	684	-1.61%
2019/02/15	20	20.70	16	20.49	20.45	4	660	0.61%
2019/02/14	6	20.50	0	0.00	20.45	6	618	0.97%
2019/02/13	0	0.00	2	19.90	20.20	-2	579	-0.35%
2019/01/30	0	18.85	0	0.00	18.70	0	490	0.00%
2019/01/18	1	18.80	0	0.00	18.70	1	564	0.18%
2019/01/17	0	18.70	0	0.00	18.70	0	586	0.00%
2019/01/14	0	0.00	12	18.80	18.85	-12	601	-2.00%
2018/12/25	0	0.00	2	19.00	18.90	-2	732	-0.27%
2018/12/24	0	0.00	1	19.00	19.25	-1	740	-0.14%
2018/12/05	15	19.85	15	19.97	19.90	0	900	0.00%
2018/12/03	0	0.00	3	19.30	19.40	-3	903	-0.33%
2018/11/26	0	0.00	1	19.00	19.00	-1	951	-0.11%
2018/11/20	0	0.00	2	19.40	19.15	-2	1,037	-0.19%
2018/11/19	2	19.00	0	0.00	19.10	2	993	0.20%
2018/11/05	1	18.75	0	0.00	18.70	1	1,075	0.09%
2018/11/01	22	18.95	31	19.02	18.60	-9	1,115	-0.81%
2018/10/31	0	0.00	5	18.10	18.95	-5	1,100	-0.45%
2018/10/29	0	0.00	2	17.95	17.85	-2	1,139	-0.18%
2018/10/25	1	18.00	0	0.00	17.90	1	1,148	0.09%
2018/10/19	0	0.00	2	17.80	17.90	-2	1,146	-0.17%
2018/10/12	2	17.70	0	0.00	18.00	2	1,357	0.15%
2018/10/11	5	17.49	2	18.10	17.50	3	1,392	0.22%
2018/10/05	6	19.58	4	19.51	19.45	2	1,467	0.14%
2018/10/04	1	19.95	0	0.00	19.95	1	1,520	0.07%
2018/10/03	0	0.00	1	20.50	20.10	-1	1,582	-0.06%
2018/09/21	0	0.00	3	20.20	20.20	-3	3,052	-0.10%
2018/09/20	0	0.00	10	20.05	19.95	-10	3,065	-0.33%
2018/09/19	17	20.97	2	21.20	20.20	15	3,054	0.49%
2018/09/18	0	0.00	4	20.20	20.20	-4	2,948	-0.14%
2018/09/17	4	20.10	0	0.00	20.15	4	2,956	0.14%
2018/09/07	0	0.00	1	19.85	19.85	-1	3,102	-0.03%
2018/09/06	20	20.34	25	20.44	20.30	-5	3,089	-0.16%
2018/08/31	6	20.00	0	0.00	20.05	6	3,570	0.17%
2018/08/30	4	20.23	7	20.17	20.05	-3	3,597	-0.08%
2018/08/27	1	19.00	0	0.00	19.10	1	3,585	0.03%
2018/08/21	0	0.00	2	19.18	19.25	-2	4,083	-0.05%
2018/08/20	0	0.00	1	19.00	19.00	-1	4,093	-0.02%
2018/08/13	6	18.85	0	0.00	18.85	6	4,302	0.14%
2018/08/08	5	20.00	0	0.00	20.05	5	4,233	0.12%
2018/08/06	5	20.10	0	0.00	20.05	5	4,215	0.12%
2018/08/03	0	0.00	5	20.60	20.30	-5	4,209	-0.12%
2018/08/01	0	0.00	1	20.10	19.95	-1	4,148	-0.02%
2018/07/31	0	0.00	2	20.00	20.10	-2	4,144	-0.05%
2018/07/27	5	20.05	0	0.00	20.10	5	4,127	0.12%
2018/07/25	7	20.41	0	0.00	20.15	7	4,113	0.17%
2018/07/20	2	20.63	11	20.57	20.45	-9	4,075	-0.22%
2018/07/19	5	21.46	0	0.00	20.60	5	4,032	0.12%
2018/07/18	6	20.85	0	0.00	21.35	6	3,902	0.15%
2018/07/16	1	21.45	2	21.53	21.00	-1	3,837	-0.03%
2018/07/13	0	0.00	11	21.62	21.55	-11	3,804	-0.29%
2018/07/12	3	21.65	0	0.00	21.60	3	3,740	0.08%
2018/07/10	22	21.56	24	21.75	21.40	-2	3,610	-0.06%
2018/07/09	30	22.00	30	21.92	21.80	0	3,425	0.00%
2018/07/06	2	20.25	0	0.00	20.85	2	3,218	0.06%
2018/07/05	3	20.73	0	0.00	20.00	3	3,163	0.09%
2018/07/04	0	0.00	3	20.75	21.45	-3	3,095	-0.10%
2018/07/03	7	22.00	23	22.21	21.35	-16	3,010	-0.53%
2018/07/02	4	21.55	2	21.30	21.60	2	2,391	0.08%
2018/06/29	1	19.60	0	0.00	19.65	1	2,070	0.05%
2018/06/28	1	20.05	0	0.00	19.65	1	2,054	0.05%
2018/06/26	1	20.05	0	0.00	20.15	1	2,045	0.05%
2018/06/22	6	20.50	0	0.00	20.40	6	2,027	0.30%
2018/06/21	7	21.09	0	0.00	20.80	7	2,013	0.35%
2018/06/20	6	20.03	0	0.00	20.75	6	1,914	0.31%
2018/06/15	1	20.50	0	0.00	20.45	1	1,869	0.05%
2018/06/12	2	21.35	34	21.58	21.50	-32	1,787	-1.79%
2018/06/11	35	21.05	22	21.05	21.10	13	1,521	0.85%
2018/06/08	5	19.80	0	0.00	19.85	5	1,333	0.37%
2018/06/07	0	0.00	5	20.20	19.80	-5	1,334	-0.37%
2018/06/04	3	20.07	0	0.00	20.00	3	1,355	0.22%
2018/06/01	19	20.25	11	20.58	20.20	8	1,339	0.60%
2018/05/31	70	21.81	53	21.07	21.05	17	1,316	1.29%
2018/05/30	0	0.00	2	20.55	20.80	-2	1,000	-0.20%
2018/05/25	0	0.00	6	19.85	19.45	-6	938	-0.64%
2018/05/24	0	0.00	1	20.00	19.95	-1	952	-0.10%
2018/05/23	2	20.00	0	0.00	20.00	2	1,032	0.19%
2018/05/22	0	0.00	33	19.37	19.80	-33	961	-3.43%
2018/05/16	5	18.90	19	19.03	18.90	-14	909	-1.54%
2018/05/14	0	0.00	8	18.82	18.75	-8	958	-0.84%
2018/05/11	5	18.55	0	0.00	18.45	5	967	0.52%
2018/05/10	10	18.65	10	18.80	18.60	0	971	0.00%
2018/05/09	10	18.60	0	0.00	18.60	10	1,037	0.96%
2018/05/08	1	18.60	0	0.00	18.70	1	1,058	0.09%
2018/05/04	2	18.40	3	18.52	18.55	-1	1,085	-0.09%
2018/04/26	3	18.02	0	0.00	17.95	3	1,127	0.27%
2018/04/25	0.1	18.40	50	18.12	18.30	-49.9	1,136	-4.39%
2018/04/23	10	18.50	0	0.00	18.40	10	1,173	0.85%
2018/04/16	1	18.70	0	0.00	18.70	1	1,281	0.08%
2018/04/13	3	19.03	0	0.00	18.85	3	1,341	0.22%
2018/04/09	3	18.80	0	0.00	18.75	3	1,478	0.20%
2018/04/02	1	18.65	0	0.00	18.70	1	1,717	0.06%
2018/03/26	10	18.90	2	18.98	18.95	8	2,430	0.33%
2018/03/23	10	18.90	0	0.00	18.90	10	2,441	0.41%
2018/03/19	1	19.90	0	0.00	19.80	1	2,892	0.03%
2018/03/16	0	0.00	10	19.85	19.85	-10	3,066	-0.33%
2018/03/14	0	0.00	2	19.95	19.95	-2	3,088	-0.06%
2018/03/12	21	20.45	1	20.10	20.00	20	3,210	0.62%
2018/03/09	1	20.35	0	0.00	20.30	1	3,181	0.03%
2018/03/07	0	0.00	4	19.80	19.70	-4	3,117	-0.13%
2018/03/06	13	20.15	0	0.00	20.15	13	3,109	0.42%
2018/03/05	0	0.00	40	19.90	19.70	-40	3,088	-1.30%
2018/03/01	41	20.50	0	0.00	20.45	41	3,076	1.33%
2018/02/26	10	20.25	7	20.08	20.10	3	3,039	0.10%
2018/02/23	25	20.34	1	20.55	20.25	24	3,026	0.79%
2018/02/06	3	17.90	1	18.35	18.10	2	2,923	0.07%
2018/01/31	1	19.65	0	0.00	20.00	1	2,902	0.03%
2018/01/19	0	0.00	3	19.75	19.75	-3	3,079	-0.10%
2018/01/18	0	0.00	1	20.25	19.95	-1	3,078	-0.03%
2018/01/09	16	20.82	1	20.70	20.65	15	3,157	0.48%
2018/01/08	5	20.70	0	0.00	20.55	5	3,120	0.16%
2018/01/05	2	20.50	0	0.00	20.35	2	3,128	0.06%
2018/01/04	0	0.00	5	20.70	20.60	-5	3,129	-0.16%
2018/01/03	0	0.00	26	20.98	20.90	-26	3,129	-0.83%
2018/01/02	2	21.30	0	0.00	20.85	2	3,128	0.06%