聚和 (6509)-第一金-台南券商分點個股進出

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
38.30
漲跌
▼0.40
漲幅
-1.03%
成交量
422張
產業
上櫃化工類股
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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/02	0	0.00	1	38.60	38.70	-1	742	-0.13%
2024/04/30	2	39.30	1	39.50	38.40	1	761	0.13%
2024/04/25	0	0.00	1	37.40	37.35	-1	795	-0.13%
2024/04/24	0	0.00	2	37.10	37.20	-2	795	-0.25%
2024/04/23	0	37.05	0	0.00	36.95	0	800	0.00%
2024/04/19	1	36.60	0	0.00	36.70	1	804	0.12%
2024/04/17	2	37.35	0	0.00	37.45	2	800	0.25%
2024/04/16	0	0.00	1	37.30	37.20	-1	799	-0.13%
2024/04/09	0	0.00	5	39.06	39.00	-5	782	-0.64%
2024/04/08	0	38.75	0	0.00	38.55	0	778	0.00%
2024/03/18	1	38.00	0	0.00	38.15	1	876	0.11%
2024/03/13	1	38.45	1	38.75	38.45	0	870	0.00%
2024/03/08	1	38.20	0	0.00	38.35	1	873	0.11%
2024/03/07	0	0.00	1	39.25	39.20	-1	861	-0.12%
2024/03/06	1	40.25	3	39.87	39.80	-2	856	-0.23%
2024/03/04	0	0.00	2	39.95	39.90	-2	862	-0.23%
2024/03/01	0	0.00	1	40.15	39.95	-1	862	-0.12%
2024/02/27	1	41.30	1	40.35	40.80	0	902	0.00%
2024/02/26	3	40.73	0	0.00	40.75	3	879	0.34%
2024/02/23	1	39.50	0	0.00	39.20	1	837	0.12%
2024/02/22	3	39.82	0	0.00	39.75	3	830	0.36%
2024/02/21	0	0.00	1	39.70	40.25	-1	818	-0.12%
2024/02/19	0	0.00	8	40.00	39.85	-8	802	-1.00%
2024/02/02	0	0.00	5	37.85	37.65	-5	718	-0.70%
2024/02/01	0	0.00	1	38.10	38.10	-1	713	-0.14%
2024/01/25	0	0.00	2	39.35	38.65	-2	729	-0.27%
2024/01/24	0	0.00	1	39.15	39.05	-1	722	-0.14%
2024/01/23	1	38.80	3	38.73	38.75	-2	697	-0.29%
2024/01/22	3	38.55	0	0.00	38.45	3	671	0.45%
2024/01/18	1	36.70	0	0.00	36.70	1	594	0.17%
2024/01/10	0	0.00	1	37.50	37.55	-1	563	-0.18%
2024/01/04	0	0.00	1	38.60	38.55	-1	558	-0.18%
2024/01/03	0	0.00	1	38.30	38.65	-1	559	-0.18%
2024/01/02	3	38.97	0	0.00	38.80	3	557	0.54%
2023/12/28	1	38.60	0	0.00	38.50	1	546	0.18%
2023/12/26	3	38.15	0	0.00	38.25	3	533	0.56%
2023/12/22	2	38.50	0	0.00	38.45	2	538	0.37%
2023/12/20	0	0.00	0.1	39.40	39.25	-0.1	529	-0.02%
2023/12/18	1	40.60	0	0.00	39.80	1	523	0.19%
2023/12/15	0	0.00	1	40.25	40.05	-1	512	-0.20%
2023/12/14	2	38.40	1	38.20	39.25	1	454	0.22%
2023/12/13	0	0.00	2	37.90	37.95	-2	446	-0.45%
2023/12/11	2	37.90	0	0.00	38.05	2	477	0.42%
2023/12/08	0	0.00	1	38.05	38.00	-1	499	-0.20%
2023/12/05	1	38.75	0	0.00	38.70	1	488	0.20%
2023/12/04	0	0.00	2	39.15	38.95	-2	484	-0.41%
2023/11/30	0	0.00	1	39.25	39.70	-1	472	-0.21%
2023/11/28	1	38.95	1	39.00	39.20	0	452	0.00%
2023/11/27	3	39.67	3	39.50	39.40	0	443	0.00%
2023/11/24	2	38.90	0	0.00	38.85	2	386	0.52%
2023/11/23	0	0.00	1	39.00	38.95	-1	385	-0.26%
2023/11/10	1	37.50	0	0.00	37.20	1	332	0.30%
2023/11/08	2	37.50	1	37.40	37.50	1	340	0.29%
2023/11/07	1	38.00	0	0.00	37.95	1	345	0.29%
2023/10/31	0	0.00	2	35.75	35.80	-2	357	-0.56%
2023/10/18	1	36.70	0	0.00	36.70	1	429	0.23%
2023/09/26	0	0.00	0.1	38.20	38.00	-0.1	531	-0.01%
2023/09/15	2	39.25	0	0.00	39.15	2	573	0.35%
2023/09/14	3	40.00	0	0.00	40.00	3	582	0.51%
2023/09/13	0	0.00	2	38.65	39.40	-2	564	-0.35%
2023/09/01	0	0.00	1	38.30	38.35	-1	628	-0.16%
2023/08/18	1	36.70	0	0.00	36.70	1	763	0.13%
2023/08/14	1	36.70	1	36.30	36.40	0	922	0.00%
2023/08/11	2	38.15	0	0.00	38.40	2	920	0.22%
2023/08/10	1	38.00	0	0.00	37.90	1	910	0.11%
2023/08/09	3	39.70	0	0.00	39.25	3	895	0.33%
2023/08/08	1	39.80	0	0.00	39.80	1	889	0.11%
2023/07/28	2	40.70	0	0.00	40.80	2	897	0.22%
2023/07/26	0	0.00	1	40.15	40.05	-1	896	-0.11%
2023/07/24	0	0.00	2	40.38	39.90	-2	904	-0.22%
2023/07/21	1	41.25	0	0.00	40.95	1	903	0.11%
2023/07/18	1	41.20	1	40.90	40.85	0	947	0.00%
2023/07/17	2	41.30	1	41.30	41.55	1	971	0.10%
2023/07/12	2	41.58	1	40.95	40.95	1	1,103	0.09%
2023/07/10	0	0.00	0.1	43.01	42.95	-0.1	1,223	-0.01%
2023/07/07	1	43.05	0	0.00	42.95	1	1,227	0.08%
2023/07/03	0	0.00	0.1	44.15	43.95	-0.1	1,229	-0.01%
2023/06/30	0	0.00	0	43.80	44.10	0	1,231	0.00%
2023/06/29	0	43.40	0	0.00	43.65	0	1,234	0.00%
2023/06/28	0	0.00	2	43.35	43.15	-2	1,237	-0.16%
2023/06/27	2	43.18	1	43.00	43.00	1	1,246	0.08%
2023/06/19	0	0.00	4	44.45	44.30	-4	1,323	-0.30%
2023/06/16	0	0.00	1	44.85	44.80	-1	1,324	-0.08%
2023/06/14	2	45.55	4	45.53	45.75	-2	1,339	-0.15%
2023/06/13	1	45.15	0	0.00	45.15	1	1,353	0.07%
2023/06/09	0	0.00	7	45.70	45.70	-7	1,358	-0.52%
2023/06/08	2	45.95	2	46.05	45.30	0	1,400	0.00%
2023/06/07	0	0.00	1	45.70	45.85	-1	1,457	-0.07%
2023/06/06	1	45.50	0	0.00	45.45	1	1,523	0.07%
2023/06/01	8	45.59	0	0.00	45.55	8	1,693	0.47%
2023/05/30	0.1	44.90	0	0.00	44.40	0.1	1,698	0.00%
2023/05/29	0	0.00	1	44.75	44.80	-1	1,713	-0.06%
2023/05/22	1	44.30	0	0.00	44.30	1	1,887	0.05%
2023/05/19	6	46.68	1	46.50	44.65	5	1,896	0.26%
2023/05/18	0	0.00	2	43.28	43.60	-2	1,806	-0.11%
2023/05/11	1	42.15	0	0.00	42.05	1	2,179	0.05%
2023/05/10	1	43.15	0	0.00	43.10	1	2,353	0.04%
2023/05/08	0.1	44.68	0	0.00	44.15	0.1	2,434	0.00%
2023/05/04	2	44.35	0	0.00	44.60	2	2,442	0.08%
2023/04/28	0	0.00	1	45.00	44.60	-1	2,464	-0.04%
2023/04/27	1	43.60	1	43.85	44.10	0	2,457	0.00%
2023/04/26	1	43.75	0.1	43.25	43.50	0.9	2,449	0.04%
2023/04/25	1	44.10	0	0.00	42.90	1	2,442	0.04%
2023/04/20	0	0.00	2	46.05	45.85	-2	2,403	-0.08%
2023/04/19	2	47.50	0	0.00	47.25	2	2,376	0.08%
2023/04/18	1	47.45	2	48.43	47.40	-1	2,344	-0.04%
2023/04/14	3	47.88	7	47.67	47.30	-4	2,239	-0.18%
2023/04/13	1	46.70	1	46.55	46.30	0	2,119	0.00%
2023/04/11	1	45.80	0	0.00	45.70	1	2,123	0.05%
2023/04/10	0	45.75	0	0.00	46.00	0	2,142	0.00%
2023/04/06	0	45.45	0	0.00	45.30	0	2,349	0.00%
2023/03/30	0	0.00	1	45.20	45.10	-1	2,379	-0.04%
2023/03/29	0	0.00	2	45.93	45.15	-2	2,374	-0.08%
2023/03/28	2	46.13	0	0.00	45.50	2	2,403	0.08%
2023/03/24	10	46.85	2	46.95	46.75	8	2,393	0.33%
2023/03/23	0	0.00	1	46.40	46.70	-1	2,377	-0.04%
2023/03/22	1	46.95	1	46.70	46.80	0	2,357	0.00%
2023/03/21	1	45.55	1	45.60	45.50	0	2,308	0.00%
2023/03/17	5	45.07	1	45.25	45.25	4	2,323	0.17%
2023/03/16	1	44.20	0	0.00	44.40	1	2,306	0.04%
2023/03/13	1	45.00	0	0.00	45.15	1	2,345	0.04%
2023/03/10	3	46.38	1	46.05	46.05	2	2,321	0.09%
2023/03/09	0.1	48.55	6	48.23	47.60	-5.9	2,289	-0.26%
2023/03/08	2.1	48.33	1	46.85	48.45	1.1	2,245	0.05%
2023/03/07	1	47.65	0	0.00	47.55	1	2,266	0.04%
2023/03/06	5	47.25	0.2	46.80	47.30	4.8	2,223	0.22%
2023/03/01	3	45.50	1	46.00	45.80	2	2,201	0.09%
2023/02/23	0	0.00	1	47.10	47.00	-1	2,139	-0.05%
2023/02/22	2	46.58	0	0.00	46.50	2	2,103	0.10%
2023/02/21	0	0.00	3	47.18	47.50	-3	2,068	-0.15%
2023/02/20	0	0.00	1	46.35	46.30	-1	1,993	-0.05%
2023/02/17	0	0.00	2	45.90	45.90	-2	1,994	-0.10%
2023/02/15	1	45.80	15	45.91	45.75	-14	2,007	-0.70%
2023/02/14	7	46.21	4	45.75	45.75	3	1,978	0.15%
2023/02/13	3.2	46.44	1	46.35	46.70	2.2	1,950	0.11%
2023/02/10	20	46.55	16	46.69	47.00	4	1,901	0.21%
2023/02/09	6	45.53	7	45.42	45.35	-1	1,726	-0.06%
2023/02/08	20	45.57	12	45.96	46.25	8	1,672	0.48%
2023/02/07	17	43.44	4	44.20	44.35	13	1,495	0.87%
2023/02/06	0	0.00	1	42.00	42.00	-1	1,436	-0.07%
2023/01/17	1.1	40.51	2	40.45	40.40	-0.9	1,403	-0.06%
2023/01/16	0	0.00	1	40.35	40.40	-1	1,406	-0.07%
2022/12/29	0	0.00	2	42.13	41.75	-2	1,466	-0.14%
2022/12/27	5	42.95	11	42.45	42.60	-6	1,441	-0.42%
2022/12/26	7	43.66	2	43.50	43.55	5	1,399	0.36%
2022/12/21	1	38.90	1	39.05	39.00	0	1,250	0.00%
2022/12/09	0	0.00	1	42.95	41.85	-1	1,272	-0.08%
2022/12/06	0	0.00	2	43.30	43.05	-2	1,228	-0.16%
2022/12/01	0	0.00	3	42.63	42.80	-3	1,177	-0.25%
2022/11/30	3	42.10	2	42.10	42.45	1	1,155	0.09%
2022/11/29	8	42.34	3	42.28	42.20	5	1,135	0.44%
2022/11/24	3	40.10	0	0.00	39.70	3	1,049	0.29%
2022/11/22	1	38.70	1	39.00	38.80	0	1,024	0.00%
2022/11/14	0	0.00	1	39.00	38.80	-1	1,233	-0.08%
2022/11/10	1	37.05	0	0.00	37.10	1	1,205	0.08%
2022/11/08	0	0.00	1	37.00	36.65	-1	1,229	-0.08%
2022/11/07	0	0.00	1	36.75	36.60	-1	1,288	-0.08%
2022/11/03	1	35.75	0	0.00	36.00	1	1,358	0.07%
2022/10/21	1	34.55	0	0.00	34.45	1	1,330	0.08%
2022/10/17	1	34.95	1	35.30	35.40	0	1,354	0.00%
2022/10/14	1	35.75	2	36.25	35.75	-1	1,350	-0.07%
2022/10/13	0	0.00	8	35.88	35.20	-8	1,350	-0.59%
2022/09/30	1	36.65	1	37.15	38.20	0	1,336	0.00%
2022/09/29	0	0.00	1	37.60	37.10	-1	1,334	-0.07%
2022/09/28	0	0.00	7	37.45	36.90	-7	1,340	-0.52%
2022/09/26	1	39.00	0	0.00	38.85	1	1,342	0.07%
2022/09/15	0	0.00	20	43.13	42.45	-20	1,410	-1.42%
2022/09/14	1	41.10	0	0.00	42.30	1	1,432	0.07%
2022/09/13	2	42.15	0	0.00	42.10	2	1,441	0.14%
2022/09/07	0	0.00	2	39.58	40.30	-2	1,523	-0.13%
2022/09/05	1	41.05	0	0.00	40.90	1	1,574	0.06%
2022/08/31	0	0.00	4	43.80	43.65	-4	1,758	-0.23%
2022/08/26	3	43.97	1	43.45	43.35	2	1,904	0.11%
2022/08/25	0	0.00	1	44.55	44.55	-1	1,863	-0.05%
2022/08/23	2	44.53	1	43.75	43.50	1	1,827	0.05%
2022/08/22	23	46.30	22	45.82	43.90	1	1,816	0.06%
2022/08/19	0	0.00	1	44.25	44.10	-1	1,715	-0.06%
2022/08/12	1	43.50	2	43.13	43.80	-1	1,640	-0.06%
2022/08/10	2	41.80	1	41.80	41.80	1	1,588	0.06%
2022/08/04	2	38.48	0	0.00	38.70	2	1,614	0.12%
2022/07/28	1	40.40	0	0.00	40.35	1	1,752	0.06%
2022/07/27	0	0.00	1	40.00	40.75	-1	1,758	-0.06%
2022/07/26	0	0.00	4	40.08	40.00	-4	1,768	-0.23%
2022/07/25	0	0.00	1	41.00	40.85	-1	1,769	-0.06%
2022/07/21	1	42.00	0	0.00	42.00	1	1,798	0.06%
2022/07/20	0	0.00	3	41.57	41.10	-3	1,815	-0.17%
2022/07/19	0	0.00	1	40.75	40.85	-1	1,833	-0.05%
2022/07/18	3	40.13	1	40.30	40.75	2	1,850	0.11%
2022/07/07	1	38.00	0	0.00	38.05	1	1,917	0.05%
2022/07/06	3	37.75	0	0.00	37.40	3	1,920	0.16%
2022/07/01	1	37.50	5	37.72	36.25	-4	1,964	-0.20%
2022/06/30	0	0.00	5	40.07	39.65	-5	1,927	-0.26%
2022/06/27	0	0.00	1	42.65	43.20	-1	1,937	-0.05%
2022/06/24	0	0.00	0	41.15	40.90	0	1,976	0.00%
2022/06/23	1	40.35	1	41.00	40.15	0	1,979	0.00%
2022/06/22	1	41.00	0	0.00	40.85	1	1,991	0.05%
2022/06/20	3	43.25	3	42.18	42.10	0	2,089	0.00%
2022/06/17	1	46.15	1	46.00	45.75	0	2,066	0.00%
2022/06/16	4	47.70	2	46.10	46.10	2	2,073	0.10%
2022/06/15	2	48.40	0	0.00	48.05	2	2,111	0.09%
2022/06/14	2	48.65	6	48.58	48.80	-4	2,129	-0.19%
2022/06/13	3	49.77	4	50.03	49.50	-1	2,105	-0.05%
2022/06/10	6	50.28	6.3	50.24	50.40	-0.3	2,077	-0.01%
2022/06/09	12	48.99	0	0.00	49.50	12	1,999	0.60%
2022/06/08	3	49.92	2	49.20	48.25	1	1,955	0.05%
2022/06/07	0	0.00	1	47.20	47.15	-1	1,835	-0.05%
2022/06/06	2	46.95	0	0.00	46.90	2	1,861	0.11%
2022/05/30	1	48.35	1	48.30	48.35	0	1,961	0.00%
2022/05/27	1	47.30	1	47.00	46.80	0	1,953	0.00%
2022/05/26	1	46.90	1	47.20	46.70	0	1,998	0.00%
2022/05/24	1	46.20	0	0.00	46.10	1	2,055	0.05%
2022/05/17	1	47.00	1	47.20	47.30	0	2,204	0.00%
2022/05/13	1	45.10	1	45.60	45.65	0	2,300	0.00%
2022/05/12	0	0.00	6	44.62	44.20	-6	2,403	-0.25%
2022/05/06	0	0.00	1	48.50	49.10	-1	2,426	-0.04%
2022/05/05	21	49.00	1	49.40	50.50	20	2,415	0.83%
2022/04/28	1	49.00	0	0.00	48.00	1	2,513	0.04%
2022/04/27	0	0.00	3	48.60	48.50	-3	2,520	-0.12%
2022/04/26	1	50.02	2	50.60	50.20	-1	2,563	-0.04%
2022/04/25	2.1	53.57	1.1	52.93	51.90	1	2,560	0.04%
2022/04/21	1	56.10	0	0.00	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	0	55.30	0	0.00	54.90	0	2,768	0.00%
2022/04/18	0.1	56.00	0	0.00	54.80	0.1	2,801	0.00%
2022/04/13	0	0.00	1	57.30	57.30	-1	2,890	-0.03%
2022/04/11	3	58.20	14	57.76	57.80	-11	3,104	-0.35%
2022/04/08	1	56.50	0	0.00	56.80	1	3,087	0.03%
2022/04/07	1	56.60	2	57.45	56.00	-1	3,111	-0.03%
2022/03/31	3	58.47	0.2	58.40	58.00	2.8	3,261	0.09%
2022/03/30	0	0.00	2	59.10	58.90	-2	3,359	-0.06%
2022/03/29	1	59.30	2	59.80	58.60	-1	3,759	-0.03%
2022/03/28	0	0.00	5	58.20	58.50	-5	4,160	-0.12%
2022/03/25	1	58.80	1	59.20	58.60	0	4,487	0.00%
2022/03/24	7	58.74	7	59.04	59.30	0	4,543	0.00%
2022/03/23	1.1	57.82	1	58.20	57.60	0.1	4,483	0.00%
2022/03/21	0	0.00	3	57.10	57.60	-3	4,514	-0.07%
2022/03/18	4	57.30	4	57.40	57.40	0	4,571	0.00%
2022/03/17	0	0.00	2	55.70	56.30	-2	4,669	-0.04%
2022/03/16	2	54.50	0	0.00	53.90	2	4,691	0.04%
2022/03/15	13	54.88	4	55.03	54.60	9	4,919	0.18%
2022/03/14	0	0.00	2	58.00	56.80	-2	4,990	-0.04%
2022/03/11	1	57.70	0	0.00	57.30	1	5,033	0.02%
2022/03/10	0.1	57.90	0	0.00	58.10	0.1	5,066	0.00%
2022/03/08	1	56.60	0	0.00	55.70	1	5,150	0.02%
2022/03/07	0	0.00	5	58.22	58.10	-5	5,229	-0.10%
2022/03/04	2	60.75	1	60.60	60.30	1	5,321	0.02%
2022/03/03	1	61.80	0	0.00	60.70	1	5,461	0.02%
2022/03/02	1	61.30	0	0.00	61.30	1	5,584	0.02%
2022/03/01	3	61.83	2	61.35	61.10	1	5,679	0.02%
2022/02/25	7	60.29	2	60.20	59.90	5	5,799	0.09%
2022/02/24	0	0.00	3	60.10	59.40	-3	6,225	-0.05%
2022/02/23	1	61.90	0	0.00	62.10	1	6,406	0.02%
2022/02/22	2	60.45	6	61.12	60.70	-4	6,985	-0.06%
2022/02/21	1	62.90	0	0.00	62.70	1	8,447	0.01%
2022/02/17	6	63.25	3	63.20	62.80	3	8,993	0.03%
2022/02/16	2	63.20	0	0.00	62.80	2	9,192	0.02%
2022/02/15	3.1	63.94	3	63.77	63.00	0.1	9,320	0.00%
2022/02/14	9	63.61	5	63.44	62.80	4	9,634	0.04%
2022/02/11	3	62.20	3	62.60	62.80	0	9,836	0.00%
2022/02/10	1	62.20	0	0.00	62.00	1	10,077	0.01%
2022/02/09	1	62.00	0	0.00	63.00	1	10,327	0.01%
2022/02/08	0	0.00	11	61.83	61.80	-11	10,687	-0.10%
2022/02/07	2	59.85	3	59.93	60.30	-1	11,138	-0.01%
2022/01/26	1	58.80	6	59.50	58.80	-5	11,869	-0.04%
2022/01/25	7	59.34	1	60.30	58.80	6	12,763	0.05%
2022/01/24	2	58.10	7	59.51	59.80	-5	14,046	-0.04%
2022/01/21	1	61.90	1	60.80	60.50	0	15,626	0.00%
2022/01/19	1	61.80	0	0.00	61.70	1	17,364	0.01%
2022/01/18	2	61.35	0	0.00	60.80	2	19,165	0.01%
2022/01/14	2	59.60	0	0.00	60.30	2	20,549	0.01%
2022/01/13	3	60.17	0	0.00	61.00	3	20,817	0.01%
2022/01/12	5	61.94	2	62.05	61.60	3	21,437	0.01%
2022/01/11	2	63.70	1	64.00	63.60	1	22,297	0.00%
2022/01/10	3	64.73	6	64.78	64.70	-3	22,384	-0.01%
2022/01/07	3	65.00	2	65.90	64.70	1	22,478	0.00%
2022/01/06	1	66.00	2	65.95	66.20	-1	22,566	0.00%
2022/01/05	6.4	67.34	1	67.30	67.10	5.4	22,803	0.02%
2022/01/04	11	69.99	9	69.08	68.50	2	23,103	0.01%
2022/01/03	0.2	68.50	1	69.10	68.00	-0.8	23,134	0.00%
2021/12/30	2	68.50	0	0.00	68.60	2	23,255	0.01%
2021/12/29	1	68.20	8	68.24	68.80	-7	23,503	-0.03%
2021/12/28	0	0.00	1	67.90	67.60	-1	23,666	0.00%
2021/12/27	2.1	68.45	4	68.48	68.10	-1.9	23,860	-0.01%
2021/12/24	5	71.06	10	70.53	69.30	-5	23,887	-0.02%
2021/12/23	42	72.05	42	71.39	70.00	0	23,922	0.00%
2021/12/22	29	70.95	33	70.23	69.40	-4	23,617	-0.02%
2021/12/21	7	68.79	36	69.21	70.90	-29	23,249	-0.12%
2021/12/20	1	67.00	3	67.00	66.70	-2	22,993	-0.01%
2021/12/17	4.1	65.67	1	65.60	65.40	3.1	23,066	0.01%
2021/12/16	7	67.14	3.3	66.75	66.70	3.7	23,173	0.02%
2021/12/15	11	66.57	18	66.70	66.50	-7	23,220	-0.03%
2021/12/14	2.1	66.88	3	66.30	66.30	-0.9	23,320	0.00%
2021/12/13	25	67.21	17	67.96	68.40	8	23,424	0.03%
2021/12/10	2	66.80	6	66.73	66.20	-4	23,706	-0.02%
2021/12/09	26	67.54	16	67.74	67.50	10	24,691	0.04%
2021/12/08	9	66.32	7	66.37	65.90	2	24,632	0.01%
2021/12/07	3.1	65.72	3	64.90	64.90	0.1	24,717	0.00%
2021/12/06	4	65.13	2	65.50	65.90	2	24,861	0.01%
2021/12/03	3	65.53	6	65.63	65.60	-3	24,988	-0.01%
2021/12/02	14	64.89	2	64.95	64.50	12	25,166	0.05%
2021/12/01	6.2	65.79	11	65.42	65.90	-4.8	25,283	-0.02%
2021/11/30	6	67.73	9	67.59	66.80	-3	25,374	-0.01%
2021/11/29	4	65.15	4	66.00	67.00	0	25,463	0.00%
2021/11/26	5.2	67.10	3	66.80	66.60	2.2	25,496	0.01%
2021/11/25	10	69.31	9	69.33	68.90	1	25,931	0.00%
2021/11/24	9	68.78	12	68.97	68.70	-3	26,043	-0.01%
2021/11/23	25	72.41	22	71.86	69.70	3	26,194	0.01%
2021/11/22	10	71.39	5	71.44	70.30	5	26,828	0.02%
2021/11/19	34	73.93	35	73.86	73.00	-1	27,069	0.00%
2021/11/18	100.2	74.10	76	75.18	73.70	24.2	27,565	0.09%
2021/11/17	32.7	69.98	18	69.92	69.30	14.7	26,737	0.05%
2021/11/16	9.3	68.44	10.7	68.94	68.20	-1.4	26,867	-0.01%
2021/11/15	31	68.43	34.5	68.39	69.50	-3.5	26,973	-0.01%
2021/11/12	15	67.77	2	67.50	67.60	13	27,032	0.05%
2021/11/11	22.6	68.03	13	68.35	68.00	9.6	27,177	0.04%
2021/11/10	7.1	66.45	11	65.95	66.60	-3.9	27,104	-0.01%
2021/11/09	9.3	67.92	6	67.70	68.40	3.3	27,093	0.01%
2021/11/08	25	67.02	4	67.38	67.00	21	27,301	0.08%
2021/11/05	23.1	68.75	32	68.10	67.60	-8.9	27,578	-0.03%
2021/11/04	9	69.24	21	67.91	67.80	-12	28,043	-0.04%
2021/11/03	13	70.21	28	69.56	70.00	-15	28,178	-0.05%
2021/11/02	38.3	75.16	31	75.60	72.00	7.3	28,434	0.03%
2021/11/01	83.2	80.65	55	80.51	80.00	28.2	27,999	0.10%
2021/10/29	34	77.60	57.8	78.85	80.10	-23.8	26,827	-0.09%
2021/10/28	58.2	72.29	49.1	72.46	72.90	9.1	25,356	0.04%
2021/10/27	42.4	71.84	48.1	71.71	72.80	-5.7	24,984	-0.02%
2021/10/26	71.2	70.43	75	70.80	68.00	-3.8	23,970	-0.02%
2021/10/25	38	67.05	32	67.02	67.80	6	22,381	0.03%
2021/10/22	18	61.29	20	61.47	61.70	-2	21,714	-0.01%
2021/10/21	11	61.23	11	61.17	60.30	0	21,614	0.00%
2021/10/20	24	60.98	20.1	61.13	61.40	4	21,499	0.02%
2021/10/19	51	60.98	48.2	61.02	61.00	2.8	21,160	0.01%
2021/10/18	2	56.05	4	56.93	56.50	-2	20,656	-0.01%
2021/10/15	3	55.73	4	55.88	56.50	-1	21,357	0.00%
2021/10/14	1	54.20	7	54.49	54.70	-6	21,488	-0.03%
2021/10/13	28	56.72	23	56.29	55.90	5	21,551	0.02%
2021/10/12	7	56.49	3	56.47	56.70	4	21,403	0.02%
2021/10/08	5	55.76	18	55.93	55.10	-13	21,212	-0.06%
2021/10/07	22	54.76	17	54.71	54.80	5	21,167	0.02%
2021/10/06	51	54.14	17	53.84	54.20	34	21,300	0.16%
2021/10/05	5	53.16	36	53.24	53.40	-31	21,149	-0.15%
2021/10/04	10	52.74	18	52.44	51.80	-8	21,068	-0.04%
2021/10/01	6	52.95	4.1	53.02	51.50	1.9	20,947	0.01%
2021/09/30	9	53.97	13	53.56	54.60	-4	21,074	-0.02%
2021/09/29	39	54.07	12	54.28	54.20	27	21,643	0.12%
2021/09/28	3	55.87	0	0.00	55.70	3	21,948	0.01%
2021/09/27	17	57.04	12	57.25	56.90	5	22,042	0.02%
2021/09/24	5	57.38	43	57.34	57.10	-38	22,603	-0.17%
2021/09/23	3	57.27	7	57.71	56.70	-4	22,726	-0.02%
2021/09/22	4.1	55.75	6	55.87	56.30	-2	22,843	-0.01%
2021/09/17	17	56.89	29	56.65	57.50	-12	23,087	-0.05%
2021/09/16	9	58.00	4	58.40	56.80	5	23,363	0.02%
2021/09/15	21.2	58.56	12	58.40	59.10	9.2	23,281	0.04%
2021/09/14	42	60.11	62	60.32	59.80	-20	22,943	-0.09%
2021/09/13	10	57.75	5	58.52	57.20	5	22,074	0.02%
2021/09/10	23	57.45	28.2	57.24	58.00	-5.2	22,093	-0.02%
2021/09/09	17	56.29	36.4	57.36	57.60	-19.4	22,149	-0.09%
2021/09/08	31.4	55.33	15	55.32	55.20	16.4	22,018	0.07%
2021/09/07	3	55.20	3	56.20	57.30	0	21,923	0.00%
2021/09/06	9.2	56.55	13	56.22	55.70	-3.8	22,028	-0.02%
2021/09/03	9	57.19	6	57.00	56.70	3	22,024	0.01%
2021/09/02	23	58.37	34.3	59.02	58.10	-11.2	21,914	-0.05%
2021/09/01	12.6	60.35	23	60.12	60.30	-10.4	21,753	-0.05%
2021/08/31	36.5	61.04	52	61.18	60.10	-15.5	21,671	-0.07%
2021/08/30	23	59.97	25	59.18	59.70	-2	21,339	-0.01%
2021/08/27	26	60.01	30	59.51	59.90	-4	21,208	-0.02%
2021/08/26	85	61.53	81	62.05	60.40	4	21,121	0.02%
2021/08/25	65	58.81	50	58.58	59.20	15	20,180	0.07%
2021/08/24	70	61.63	64	61.55	60.80	6	19,946	0.03%
2021/08/23	34	55.92	38.2	57.60	59.10	-4.2	19,014	-0.02%
2021/08/20	41.1	52.46	40	53.90	53.80	1.1	18,748	0.01%
2021/08/19	29	53.10	17	52.41	51.20	12	18,317	0.07%
2021/08/18	6	52.57	10	51.79	54.10	-4	18,038	-0.02%
2021/08/17	18	52.76	12	52.80	50.60	6	17,796	0.03%
2021/08/16	28	51.62	30	52.76	52.40	-2	17,516	-0.01%
2021/08/13	37.1	56.88	36	56.08	54.00	1.1	17,209	0.01%
2021/08/12	96	56.46	96	55.85	57.30	0	16,953	0.00%
2021/08/11	78	58.81	54	58.14	55.80	24	16,530	0.15%
2021/08/10	102	63.10	94.1	62.13	62.00	7.9	16,070	0.05%	大買/
2021/08/09	60	62.04	54	62.54	60.50	6	15,565	0.04%
2021/08/06	99	61.21	91	61.59	62.00	8	15,002	0.05%
2021/08/05	44	56.10	32.1	57.08	58.60	11.9	14,130	0.08%
2021/08/04	6	54.72	2	55.65	54.30	4	13,921	0.03%
2021/08/03	1	55.90	1	55.90	54.90	0	13,852	0.00%
2021/08/02	5	54.54	0	0.00	54.00	5	13,718	0.04%
2021/07/30	2	54.65	3	54.77	53.10	-1	13,546	-0.01%
2021/07/29	5	56.28	3.4	55.71	55.20	1.6	13,361	0.01%
2021/07/28	13.5	56.19	8	56.24	57.00	5.5	13,119	0.04%
2021/07/27	6	58.22	8	58.45	57.00	-2	12,912	-0.02%
2021/07/26	8	62.56	8	63.11	62.20	0	12,753	0.00%
2021/07/23	19	63.35	10.5	61.70	61.70	8.5	12,611	0.07%
2021/07/22	22	68.06	17	65.02	63.70	5	12,322	0.04%
2021/07/21	36	68.02	49.1	67.95	67.60	-13.1	11,956	-0.11%
2021/07/20	3.5	64.63	1	65.00	66.10	2.5	11,199	0.02%
2021/07/19	2	61.85	7.2	62.81	65.00	-5.2	11,042	-0.05%
2021/07/16	16	58.35	114	59.36	59.10	-98	11,205	-0.87%	大賣/
2021/07/15	0	0.00	112	55.08	58.30	-112	11,452	-0.98%	大賣/鉅額交易
2021/07/14	28	54.58	55	56.70	54.00	-27	11,383	-0.24%
2021/07/13	106.1	57.53	50.2	61.57	56.10	55.9	11,403	0.49%	大買/
2021/07/12	114	56.02	6	56.60	56.60	108	11,169	0.97%	大買/鉅額交易
2021/07/09	34	51.30	14	51.39	51.50	20	11,115	0.18%
2021/07/08	30	49.26	80	49.83	50.00	-50	11,074	-0.45%
2021/07/07	33	49.40	2	49.45	48.10	31	11,193	0.28%
2021/07/06	172	51.66	93	51.14	51.60	79	11,205	0.71%	大買/
2021/07/05	113	49.18	120	50.98	51.00	-7	10,763	-0.07%	大買/大賣/
2021/07/02	2	45.10	25.4	46.32	46.40	-23.4	10,397	-0.23%
2021/07/01	39	42.91	25.5	42.35	42.20	13.5	10,264	0.13%
2021/06/30	8	43.24	6	43.25	43.25	2	9,732	0.02%
2021/06/29	1	38.45	15.1	38.19	39.35	-14.1	9,466	-0.15%
2021/06/28	12	36.13	16	36.23	35.80	-4	9,251	-0.04%
2021/06/25	29.5	34.89	7.1	35.12	35.00	22.4	8,952	0.25%
2021/06/24	0	0.00	6	33.26	33.20	-6	8,786	-0.07%
2021/06/23	6	32.57	8.1	32.92	33.05	-2.1	8,719	-0.02%
2021/06/22	1	32.95	14	33.46	32.55	-13	8,622	-0.15%
2021/06/21	6	32.83	3	32.53	32.95	3	8,469	0.03%
2021/06/18	17	32.63	17	32.33	32.35	0	8,294	0.00%
2021/06/17	3	31.20	1	31.20	31.95	2	8,101	0.02%
2021/06/16	7	31.28	7	31.31	31.20	0	8,042	0.00%
2021/06/15	18	32.09	9	31.92	31.95	9	7,989	0.11%
2021/06/11	10	31.00	2	31.28	31.25	8	7,642	0.10%
2021/06/10	3	30.25	1	30.30	30.15	2	7,457	0.03%
2021/06/09	0	0.00	14	30.80	30.45	-14	7,361	-0.19%
2021/06/08	3	31.07	2	30.95	30.85	1	7,406	0.01%
2021/06/07	13	31.17	7	31.32	30.95	6	7,347	0.08%
2021/06/03	0	0.00	9	30.88	31.50	-9	7,051	-0.13%
2021/06/02	18.3	30.72	0	0.00	30.80	18.3	6,840	0.27%
2021/06/01	7	31.15	19	30.34	31.15	-12	6,722	-0.18%
2021/05/28	8	30.85	18	31.02	30.95	-10	6,597	-0.15%
2021/05/27	5	29.10	5	29.30	29.10	0	6,246	0.00%
2021/05/26	2	29.00	3	28.80	28.80	-1	6,262	-0.02%
2021/05/25	0	28.80	8	28.74	29.30	-8	6,235	-0.13%
2021/05/24	0	0.00	1	28.55	28.45	-1	6,185	-0.02%
2021/05/21	3	28.18	1	28.20	28.25	2	6,195	0.03%
2021/05/20	6	28.72	2	28.48	28.05	4	6,314	0.06%
2021/05/19	1	28.40	0	0.00	28.25	1	6,299	0.02%
2021/05/18	1.2	28.51	0	0.00	28.65	1.2	6,283	0.02%
2021/05/17	5	28.43	4	28.83	28.50	1	6,265	0.02%
2021/05/14	1	26.70	2	27.30	27.30	-1	5,919	-0.02%
2021/05/13	10	28.39	1	28.95	27.30	9	5,906	0.15%
2021/05/12	3	27.55	9	28.28	27.55	-6	5,793	-0.10%
2021/05/11	3	27.30	0	0.00	27.25	3	5,524	0.05%
2021/05/06	2	27.90	2	27.75	27.75	0	5,442	0.00%
2021/05/04	5	27.92	31	27.73	29.05	-26	5,416	-0.48%
2021/05/03	1	29.15	3	29.52	29.20	-2	5,287	-0.04%
2021/04/29	3	29.97	1	29.90	29.45	2	5,145	0.04%
2021/04/28	5	29.83	3	29.85	30.20	2	5,105	0.04%
2021/04/27	0	0.00	4	29.65	29.80	-4	5,062	-0.08%
2021/04/26	3	30.53	5	30.33	30.15	-2	4,993	-0.04%
2021/04/23	2	31.00	5	30.55	30.25	-3	4,950	-0.06%
2021/04/22	31	31.92	7	31.95	30.40	24	4,915	0.49%
2021/04/21	12	31.60	32	31.49	32.60	-20	4,543	-0.44%
2021/04/20	2	29.70	1	30.05	30.00	1	4,172	0.02%
2021/04/19	10	30.10	7	30.12	29.90	3	4,188	0.07%
2021/04/16	7	28.75	7	29.17	29.20	0	4,100	0.00%
2021/04/15	3	28.68	3	28.92	28.85	0	4,082	0.00%
2021/04/14	3	27.93	3	27.87	28.15	0	4,043	0.00%
2021/04/13	4	29.33	4	28.84	28.60	0	4,028	0.00%
2021/04/12	1	29.05	25	29.25	29.60	-24	3,872	-0.62%
2021/04/09	13	28.77	17	28.80	28.25	-4	3,724	-0.11%
2021/04/08	4.3	27.69	0	0.00	27.70	4.3	3,645	0.12%
2021/04/07	4.2	27.68	0	0.00	27.70	4.2	3,862	0.11%
2021/04/06	4	27.50	33	27.59	27.80	-29	3,882	-0.75%
2021/04/01	7.2	27.19	0	0.00	27.25	7.2	3,936	0.18%
2021/03/31	6.2	27.32	3	27.65	27.25	3.2	4,102	0.08%
2021/03/30	3.1	27.15	0	0.00	27.15	3.1	4,127	0.08%
2021/03/29	11	27.45	2	27.43	27.20	9	4,132	0.22%
2021/03/26	0	0.00	3	26.55	26.85	-3	3,991	-0.08%
2021/03/25	0	0.00	2	26.75	26.50	-2	3,988	-0.05%
2021/03/23	1	26.60	1	27.00	26.65	0	3,997	0.00%
2021/03/22	1	26.85	7.2	26.89	26.80	-6.2	3,989	-0.16%
2021/03/18	1	26.50	0	0.00	26.50	1	4,030	0.02%
2021/03/17	0	0.00	1	26.30	26.45	-1	4,055	-0.02%
2021/03/16	4	26.46	0	0.00	26.35	4	4,110	0.10%
2021/03/15	0	0.00	5	26.50	26.50	-5	4,141	-0.12%
2021/03/12	23	26.90	0	0.00	26.60	23	4,197	0.55%
2021/03/10	0	0.00	1	26.30	26.15	-1	4,145	-0.02%
2021/03/09	1	26.00	0	0.00	25.95	1	4,186	0.02%
2021/03/08	2	25.95	1	26.35	25.75	1	4,270	0.02%
2021/03/05	1	26.20	1	26.30	26.00	0	4,320	0.00%
2021/03/04	0	0.00	1	26.40	26.25	-1	4,416	-0.02%
2021/03/03	6	27.18	9	27.11	26.70	-3	4,505	-0.07%
2021/03/02	1	26.65	6	26.33	26.30	-5	4,612	-0.11%
2021/02/26	5	27.06	0	0.00	26.85	5	5,380	0.09%
2021/02/24	3	26.80	11	27.20	27.10	-8	5,440	-0.15%
2021/02/23	1	27.25	0	0.00	27.00	1	5,448	0.02%
2021/02/22	4	27.38	2	27.20	27.35	2	5,688	0.04%
2021/02/19	0	0.00	2	26.53	26.65	-2	6,017	-0.03%
2021/02/18	0	0.00	2	26.10	26.25	-2	6,113	-0.03%
2021/02/17	0	0.00	3	25.97	25.90	-3	6,107	-0.05%
2021/02/04	10	25.30	11	25.01	25.05	-1	6,091	-0.02%
2021/01/29	5	24.15	0	0.00	24.00	5	6,964	0.07%
2021/01/27	1	25.15	6	25.26	25.25	-5	7,075	-0.07%
2021/01/26	10	24.50	0	0.00	24.75	10	7,073	0.14%
2021/01/25	4	24.51	5	24.50	24.75	-1	7,075	-0.01%
2021/01/20	0	0.00	1	24.30	23.90	-1	7,158	-0.01%
2021/01/18	3	24.48	4	24.83	25.00	-1	7,119	-0.01%
2021/01/15	2	26.08	0	0.00	25.30	2	7,110	0.03%
2021/01/14	1	26.35	57	26.26	26.25	-56	7,098	-0.79%
2021/01/12	3	27.10	1	26.30	26.20	2	7,321	0.03%
2021/01/11	2	26.25	143	26.41	26.75	-141	7,379	-1.91%	大賣/鉅額交易
2021/01/08	0	0.00	4	27.30	27.35	-4	7,427	-0.05%
2021/01/07	0	0.00	26	27.14	27.30	-26	7,439	-0.35%
2021/01/06	1	27.35	27	27.35	26.85	-26	7,480	-0.35%
2021/01/05	93	28.18	35	28.23	27.75	58	7,424	0.78%
2021/01/04	8	27.97	49	27.93	27.85	-41	7,359	-0.56%
2020/12/31	95	28.23	18	28.15	28.00	77	7,285	1.06%
2020/12/30	9	27.79	4	27.85	28.00	5	7,131	0.07%
2020/12/29	4	26.95	1	27.45	27.00	3	6,936	0.04%
2020/12/28	25	27.70	0	0.00	27.55	25	7,112	0.35%
2020/12/25	1	27.25	2	27.45	27.25	-1	7,078	-0.01%
2020/12/23	10	26.70	5	26.67	26.45	5	6,861	0.07%
2020/12/22	0	0.00	2	26.80	26.60	-2	6,861	-0.03%
2020/12/21	2	26.45	0	0.00	26.45	2	6,825	0.03%
2020/12/18	2	25.95	1	26.20	25.90	1	6,894	0.01%
2020/12/16	1	26.40	0	0.00	26.25	1	7,472	0.01%
2020/12/14	0	0.00	3	26.67	27.15	-3	7,805	-0.04%
2020/12/11	2	25.93	4	26.00	26.05	-2	7,901	-0.03%
2020/12/10	2	26.43	15	26.97	26.30	-13	7,857	-0.17%
2020/12/09	5	27.00	0	0.00	26.85	5	7,885	0.06%
2020/12/08	1	27.15	1	27.40	27.15	0	7,860	0.00%
2020/12/07	2	26.80	3	26.73	26.75	-1	7,793	-0.01%
2020/12/04	17	27.02	1	27.30	27.00	16	7,750	0.21%
2020/12/03	3	27.23	9	27.32	27.10	-6	7,708	-0.08%
2020/12/02	9	27.35	17	27.26	27.25	-8	7,672	-0.10%
2020/12/01	2	27.75	3	27.75	27.75	-1	7,574	-0.01%
2020/11/30	21	28.14	42	28.36	28.00	-21	7,525	-0.28%
2020/11/27	46	27.99	4	27.75	28.10	42	7,457	0.56%
2020/11/26	142	28.14	39	28.61	28.15	103	7,499	1.37%	大買/鉅額交易
2020/11/25	14	28.00	58	28.59	28.35	-44	7,213	-0.61%
2020/11/24	0	0.00	12	26.36	26.35	-12	6,411	-0.19%
2020/11/23	2	26.20	1	26.45	26.05	1	6,315	0.02%
2020/11/20	6	26.39	3	26.25	26.20	3	6,264	0.05%
2020/11/19	3	27.05	46	27.03	26.60	-43	6,208	-0.69%
2020/11/18	49	26.36	29	26.61	26.95	20	5,928	0.34%
2020/11/17	0	0.00	11	25.77	25.85	-11	5,496	-0.20%
2020/11/16	6	25.13	2	25.25	24.90	4	5,391	0.07%
2020/11/10	2	25.40	0	0.00	25.60	2	5,230	0.04%
2020/11/09	11	25.82	4	25.60	25.95	7	5,122	0.14%
2020/11/06	1	25.25	52	25.01	25.40	-51	4,746	-1.07%
2020/11/05	51	24.64	1	24.75	24.90	50	4,438	1.13%
2020/11/03	0	0.00	7	24.01	24.10	-7	4,350	-0.16%
2020/11/02	5	23.30	0	0.00	23.35	5	4,305	0.12%
2020/10/30	2	24.28	2	23.60	23.60	0	4,311	0.00%
2020/10/27	1	23.70	0	0.00	23.80	1	4,311	0.02%
2020/10/23	0	0.00	1	24.15	24.20	-1	4,357	-0.02%
2020/10/22	3	23.93	0	0.00	23.95	3	4,367	0.07%
2020/10/21	2	24.65	0	0.00	24.65	2	4,339	0.05%
2020/10/20	4	25.56	1	25.10	25.15	3	4,338	0.07%
2020/10/19	0	0.00	4	25.30	25.45	-4	4,152	-0.10%
2020/10/14	1	24.40	1	24.65	24.50	0	3,855	0.00%
2020/10/08	1	23.80	0	0.00	23.35	1	3,923	0.03%
2020/10/07	1	24.00	2	24.23	23.95	-1	3,967	-0.03%
2020/10/05	0	0.00	2	24.63	24.60	-2	4,152	-0.05%
2020/09/30	2	23.25	4	23.91	24.00	-2	4,329	-0.05%
2020/09/28	0	0.00	1	22.70	22.45	-1	4,611	-0.02%
2020/09/24	13	22.79	3	22.65	22.40	10	5,015	0.20%
2020/09/23	6	24.43	13.1	24.27	23.60	-7.1	5,169	-0.14%
2020/09/22	0	0.00	11	25.05	24.65	-11	5,105	-0.22%
2020/09/21	52.1	25.94	33	26.03	25.80	19.1	5,109	0.37%
2020/09/18	10	24.38	35	24.62	25.20	-25	4,658	-0.54%
2020/09/17	3	23.13	0	0.00	23.40	3	4,376	0.07%
2020/09/16	0	0.00	11	23.29	23.30	-11	4,668	-0.24%
2020/09/15	6	22.56	0	0.00	22.50	6	4,539	0.13%
2020/09/14	3	23.13	4	22.90	22.75	-1	4,552	-0.02%
2020/09/11	4	21.85	17	22.18	22.00	-13	4,530	-0.29%
2020/09/10	5	22.60	0	0.00	22.35	5	4,507	0.11%
2020/09/09	5	22.50	0	0.00	22.55	5	4,516	0.11%
2020/09/08	5	22.40	1	22.45	22.45	4	4,552	0.09%
2020/09/04	2	22.18	0	0.00	22.25	2	4,617	0.04%
2020/09/03	1	22.65	2	22.70	22.50	-1	4,624	-0.02%
2020/09/02	1	22.70	7	22.79	22.85	-6	4,659	-0.13%
2020/09/01	7	23.56	8	23.44	23.45	-1	4,628	-0.02%
2020/08/28	0	0.00	3	22.05	21.95	-3	4,443	-0.07%
2020/08/27	1	21.55	0	0.00	21.55	1	4,465	0.02%
2020/08/26	0	0.00	1	21.80	21.60	-1	4,480	-0.02%
2020/08/25	3	21.57	0	0.00	21.55	3	4,515	0.07%
2020/08/21	3	21.85	1	21.35	21.80	2	4,553	0.04%
2020/08/20	3	20.52	0	0.00	20.60	3	4,573	0.07%
2020/08/18	1	22.30	1	22.05	22.05	0	4,721	0.00%
2020/08/17	0	0.00	6	21.79	21.80	-6	4,775	-0.13%
2020/08/13	10	21.25	1	21.45	21.05	9	5,053	0.18%
2020/08/12	1	21.25	0	0.00	21.20	1	5,497	0.02%
2020/08/11	11	22.03	0	0.00	21.45	11	5,638	0.20%
2020/08/10	4	23.06	63	22.98	23.05	-59	5,739	-1.03%
2020/08/07	4	22.65	15	22.66	22.65	-11	5,693	-0.19%
2020/08/06	15	23.00	0	0.00	22.95	15	5,673	0.26%
2020/08/05	2	23.00	0	0.00	23.00	2	5,656	0.04%
2020/08/04	2	23.25	0	0.00	23.20	2	5,634	0.04%
2020/08/03	5	22.45	5	23.33	23.80	0	5,592	0.00%
2020/07/31	5	22.45	2	22.55	22.45	3	5,499	0.05%
2020/07/30	23	22.64	2	22.73	22.70	21	5,484	0.38%
2020/07/29	3	22.10	3	22.17	21.90	0	5,426	0.00%
2020/07/28	0	0.00	13	21.38	21.35	-13	5,397	-0.24%
2020/07/27	16	21.50	5	21.65	21.30	11	5,358	0.21%
2020/07/24	0	0.00	10	21.65	21.60	-10	5,333	-0.19%
2020/07/23	3	22.72	10	22.63	22.60	-7	5,280	-0.13%
2020/07/22	10	23.10	5	23.06	23.10	5	5,250	0.10%
2020/07/21	3	22.70	10	23.04	22.75	-7	5,227	-0.13%
2020/07/20	2	22.50	2	23.10	22.90	0	5,198	0.00%
2020/07/17	4	22.71	11	23.50	22.85	-7	5,155	-0.14%
2020/07/16	21	24.19	0	0.00	24.05	21	5,057	0.42%
2020/07/15	4	24.25	5	24.40	23.90	-1	5,021	-0.02%
2020/07/14	4	24.96	0	0.00	24.35	4	4,964	0.08%
2020/07/13	23	25.69	0	0.00	25.15	23	4,879	0.47%
2020/07/10	21	25.46	15	25.27	25.50	6	4,784	0.13%
2020/07/09	44	28.97	36	28.84	27.45	8	4,574	0.17%
2020/07/08	3	27.12	19	27.84	28.15	-16	4,146	-0.39%
2020/07/07	27	26.19	46	26.61	25.60	-19	4,013	-0.47%
2020/07/06	25	26.92	36	26.76	27.00	-11	3,717	-0.30%
2020/07/03	1	24.55	5	24.55	24.55	-4	3,347	-0.12%
2020/07/02	26	22.14	8	22.09	22.35	18	3,210	0.56%
2020/07/01	1	21.10	0	0.00	20.90	1	2,985	0.03%
2020/06/30	0	0.00	10	21.55	21.40	-10	2,943	-0.34%
2020/06/29	0	0.00	6	20.78	21.70	-6	2,828	-0.21%
2020/06/24	2	21.30	0	0.00	20.95	2	2,766	0.07%
2020/06/23	1	21.95	15	21.45	22.25	-14	2,669	-0.52%
2020/06/22	0	0.00	46	20.12	20.60	-46	2,348	-1.96%
2020/06/19	4	20.05	0	0.00	20.00	4	2,331	0.17%
2020/06/18	0	0.00	5	20.59	20.55	-5	2,303	-0.22%
2020/06/17	0	0.00	3	19.92	19.95	-3	2,224	-0.13%
2020/06/16	0	0.00	2	20.00	20.05	-2	2,224	-0.09%
2020/06/15	2	19.55	0	0.00	20.15	2	2,224	0.09%
2020/06/12	0	0.00	40	18.93	19.30	-40	2,188	-1.83%
2020/06/11	1	20.15	10	20.05	19.45	-9	2,182	-0.41%
2020/06/10	10	19.50	0	0.00	19.65	10	2,114	0.47%
2020/06/09	20	19.41	15	19.58	19.40	5	2,109	0.24%
2020/06/08	0	0.00	2	20.50	20.40	-2	2,077	-0.10%
2020/06/05	12	20.72	0	0.00	20.80	12	2,061	0.58%
2020/06/04	3	21.00	1	20.70	20.85	2	2,056	0.10%
2020/06/03	0	0.00	3	20.70	20.65	-3	2,025	-0.15%
2020/06/01	8	21.10	1	20.65	20.55	7	1,979	0.35%
2020/05/29	0	0.00	4	20.60	20.45	-4	2,020	-0.20%
2020/05/28	0	0.00	2	20.70	20.10	-2	2,021	-0.10%
2020/05/27	2	20.00	0	0.00	20.40	2	1,992	0.10%
2020/05/26	10	20.70	3	21.20	20.75	7	1,943	0.36%
2020/05/25	1	22.05	0	0.00	21.75	1	1,853	0.05%
2020/05/22	3	21.85	0	0.00	21.55	3	1,764	0.17%
2020/05/21	15	22.46	15	22.85	22.25	0	1,770	0.00%
2020/05/20	6	21.83	0	0.00	21.85	6	1,594	0.38%
2020/05/19	15	21.83	40	22.09	22.30	-25	1,523	-1.64%
2020/05/18	2	19.98	27	20.00	20.30	-25	1,065	-2.35%
2020/05/15	12	19.05	14	19.55	19.15	-2	913	-0.22%
2020/04/08	0	0.00	3	15.60	15.95	-3	1,001	-0.30%
2020/03/17	0	0.00	23	15.25	15.30	-23	927	-2.48%
2020/03/16	0	0.00	10	16.30	15.90	-10	916	-1.09%
2020/03/12	23	17.45	0	0.00	17.35	23	891	2.58%
2020/03/11	0	0.00	1	18.30	18.30	-1	858	-0.12%
2020/03/09	0	0.00	7	18.55	18.40	-7	838	-0.83%
2020/03/06	0	0.00	2	18.85	18.95	-2	825	-0.24%
2020/03/05	8	19.26	0	0.00	19.15	8	815	0.98%
2020/03/04	15	19.62	25.1	19.34	19.30	-10.1	797	-1.27%
2020/02/27	2	18.35	0	0.00	18.30	2	681	0.29%
2020/02/24	0	0.00	2	19.30	18.95	-2	648	-0.31%
2020/02/20	10	19.00	0	0.00	18.70	10	544	1.84%
2020/02/17	0	0.00	1	18.40	18.40	-1	499	-0.20%
2020/02/12	0	0.00	1	18.60	18.60	-1	499	-0.20%
2020/02/11	0	0.00	9	18.50	18.50	-9	500	-1.80%
2020/02/04	2	18.95	1	19.15	19.00	1	480	0.21%
2020/02/03	1	18.40	0	0.00	18.50	1	436	0.23%
2020/01/31	1	19.75	2	19.25	19.00	-1	419	-0.24%
2020/01/17	10	18.35	0	0.00	18.35	10	303	3.30%
2020/01/15	1	18.50	0	0.00	18.40	1	328	0.30%
2020/01/14	0	0.00	2	18.45	18.50	-2	338	-0.59%
2020/01/10	0	0.00	2	18.18	18.15	-2	373	-0.54%
2020/01/09	0	0.00	25	18.20	18.10	-25	372	-6.71%
2019/12/27	0	0.00	1	18.55	18.45	-1	395	-0.25%
2019/12/16	1	18.35	0	0.00	18.35	1	430	0.23%
2019/12/09	1	18.50	1	18.45	18.50	0	416	0.00%
2019/11/28	0	0.00	1	18.70	18.70	-1	422	-0.24%
2019/11/22	1	18.65	0	0.00	18.70	1	427	0.23%
2019/10/22	0	0.00	30	19.40	19.35	-30	412	-7.27%
2019/10/21	0	0.00	10	19.50	19.40	-10	403	-2.48%
2019/10/18	0	0.00	1	19.20	19.10	-1	365	-0.27%
2019/10/17	30	19.05	0	0.00	19.10	30	358	8.37%
2019/10/04	0	0.00	1	18.85	18.80	-1	351	-0.28%
2019/10/02	1	19.05	0	0.00	19.00	1	348	0.29%
2019/10/01	0	0.00	1	19.00	19.10	-1	347	-0.29%
2019/08/19	0	0.00	8	18.50	18.45	-8	288	-2.78%
2019/07/19	13	19.10	0	0.00	19.00	13	255	5.09%
2019/07/10	0	0.00	3	18.80	18.95	-3	316	-0.95%
2019/06/24	3	18.65	0	0.00	18.60	3	344	0.87%
2019/06/14	0	0.00	7	18.60	18.65	-7	370	-1.89%
2019/06/06	0	0.00	1	18.20	18.30	-1	390	-0.26%
2019/06/03	0	0.00	1	18.20	18.25	-1	406	-0.25%
2019/05/23	1	17.90	0	0.00	18.05	1	466	0.21%
2019/05/17	1	18.50	0	0.00	18.35	1	492	0.20%
2019/05/16	0	0.00	1	18.70	18.50	-1	534	-0.19%
2019/05/15	1	18.70	0	0.00	18.80	1	572	0.17%
2019/05/14	1	18.45	1	18.40	18.55	0	595	0.00%
2019/05/13	1	18.80	0	0.00	18.55	1	667	0.15%
2019/05/09	0	0.00	4	18.80	18.70	-4	665	-0.60%
2019/05/06	0	0.00	2	19.15	19.10	-2	656	-0.30%
2019/05/02	1	19.40	0	0.00	19.45	1	648	0.15%
2019/04/25	4	19.63	0	0.00	19.60	4	647	0.62%
2019/04/23	2	19.90	0	0.00	19.80	2	646	0.31%
2019/04/22	0	0.00	1	19.95	19.85	-1	638	-0.16%
2019/04/19	1	19.40	0	0.00	19.50	1	610	0.16%
2019/04/17	1	19.75	10	19.60	19.55	-9	601	-1.50%
2019/04/15	5	19.20	0	0.00	19.15	5	578	0.86%
2019/04/12	2	19.35	0	0.00	19.15	2	581	0.34%
2019/04/11	3	19.40	0	0.00	19.40	3	578	0.52%
2019/04/03	0	0.00	0.8	19.20	19.30	-0.8	565	-0.14%
2019/03/27	0	0.00	5	19.05	19.05	-5	566	-0.88%
2019/03/26	0	0.00	1	19.10	19.15	-1	570	-0.18%
2019/03/06	0	0.00	3	19.80	19.80	-3	684	-0.44%
2019/03/05	3	19.80	0	0.00	19.75	3	682	0.44%
2019/02/22	1	20.15	0	0.00	20.20	1	641	0.16%
2019/02/21	0	0.00	1	20.30	20.15	-1	684	-0.15%
2019/02/19	2	20.20	0	0.00	20.15	2	679	0.29%
2019/02/18	0	0.00	1	20.45	20.35	-1	671	-0.15%
2019/02/15	11	20.71	1	20.35	20.45	10	660	1.51%
2019/02/12	3	20.18	1	20.25	20.10	2	561	0.36%
2019/01/25	0	0.00	2	18.95	18.90	-2	500	-0.40%
2018/12/27	0	0.00	1	18.90	18.85	-1	699	-0.14%
2018/12/05	29	19.90	5	19.83	19.90	24	900	2.67%
2018/12/04	0	0.00	4	19.79	19.60	-4	895	-0.45%
2018/11/30	0	0.00	19	19.00	18.90	-19	937	-2.03%
2018/11/29	1	19.05	0	0.00	18.90	1	938	0.11%
2018/11/28	1	19.00	0	0.00	19.00	1	935	0.11%
2018/11/27	0	0.00	2	19.15	19.05	-2	942	-0.21%
2018/11/26	0	0.00	1	19.10	19.00	-1	951	-0.11%
2018/11/22	1	19.00	0	0.00	18.85	1	1,041	0.10%
2018/11/15	0	0.00	1	18.45	18.55	-1	986	-0.10%
2018/10/19	0	0.00	4	17.90	17.90	-4	1,146	-0.35%
2018/10/15	0	0.00	106	17.98	18.00	-106	1,223	-8.66%	大賣/鉅額交易
2018/10/12	0	0.00	1	17.80	18.00	-1	1,357	-0.07%
2018/10/11	3	17.80	3	17.62	17.50	0	1,392	0.00%
2018/10/05	0	0.00	3	19.15	19.45	-3	1,467	-0.20%
2018/10/03	5	20.20	6	20.47	20.10	-1	1,582	-0.06%
2018/10/01	0	0.00	2	20.40	20.35	-2	1,948	-0.10%
2018/09/21	0	0.00	13	20.21	20.20	-13	3,052	-0.43%
2018/09/19	6	20.99	4	20.51	20.20	2	3,054	0.07%
2018/09/14	0	0.00	1	20.10	20.20	-1	2,961	-0.03%
2018/09/13	0	0.00	1.1	19.89	19.75	-1.1	2,959	-0.04%
2018/09/12	0	0.00	1	19.80	19.75	-1	3,069	-0.03%
2018/09/10	2	19.55	3	20.18	19.55	-1	3,112	-0.03%
2018/09/07	4	19.81	5	20.40	19.85	-1	3,102	-0.03%
2018/09/06	0	0.00	1	20.70	20.30	-1	3,089	-0.03%
2018/09/03	0	0.00	9	19.92	19.70	-9	3,565	-0.25%
2018/08/30	0	0.00	3	20.25	20.05	-3	3,597	-0.08%
2018/08/29	0	0.00	3	19.50	19.60	-3	3,539	-0.08%
2018/08/27	1	19.10	2	19.00	19.10	-1	3,585	-0.03%
2018/08/24	2	18.80	1	18.85	18.85	1	3,638	0.03%
2018/08/22	2	19.10	0	0.00	19.05	2	4,082	0.05%
2018/08/17	0	0.00	1.2	19.18	19.15	-1.2	4,106	-0.03%
2018/08/14	0	0.00	1	19.10	19.15	-1	4,300	-0.02%
2018/08/13	15	19.25	0	0.00	18.85	15	4,302	0.35%
2018/08/10	2	19.90	0	0.00	19.90	2	4,253	0.05%
2018/08/09	1	20.30	1	20.10	20.05	0	4,247	0.00%
2018/08/07	2	19.93	0	0.00	19.90	2	4,219	0.05%
2018/08/03	0	0.00	7	20.56	20.30	-7	4,209	-0.17%
2018/07/31	1	19.95	0	0.00	20.10	1	4,144	0.02%
2018/07/30	2	19.90	0	0.00	19.85	2	4,140	0.05%
2018/07/26	0	0.00	2	20.10	20.05	-2	4,122	-0.05%
2018/07/25	26	20.21	0	0.00	20.15	26	4,113	0.63%
2018/07/24	0	0.00	1	20.40	20.40	-1	4,092	-0.02%
2018/07/23	30	20.26	0	0.00	20.20	30	4,082	0.73%
2018/07/20	12	20.32	0	0.00	20.45	12	4,075	0.29%
2018/07/19	4	21.10	53	21.41	20.60	-49	4,032	-1.22%
2018/07/18	2	20.90	0	0.00	21.35	2	3,902	0.05%
2018/07/17	3	20.73	0	0.00	20.75	3	3,862	0.08%
2018/07/16	6	21.23	1	21.55	21.00	5	3,837	0.13%
2018/07/13	1	21.85	1	21.90	21.55	0	3,804	0.00%
2018/07/12	15	21.70	3	21.65	21.60	12	3,740	0.32%
2018/07/11	0	0.00	2	21.30	21.65	-2	3,675	-0.05%
2018/07/10	10	21.35	60	21.41	21.40	-50	3,610	-1.38%
2018/07/09	42	21.75	20	21.56	21.80	22	3,425	0.64%
2018/07/06	0	0.00	5	20.88	20.85	-5	3,218	-0.16%
2018/07/05	16	20.37	1	20.55	20.00	15	3,163	0.47%
2018/07/04	1	20.85	1	21.30	21.45	0	3,095	0.00%
2018/07/03	39	21.98	127	22.21	21.35	-88	3,010	-2.92%	大賣/
2018/07/02	63	21.24	13	21.28	21.60	50	2,391	2.09%
2018/06/29	1	19.55	0	0.00	19.65	1	2,070	0.05%
2018/06/28	0	0.00	1	20.05	19.65	-1	2,054	-0.05%
2018/06/27	0	0.00	1	20.20	19.90	-1	2,050	-0.05%
2018/06/26	1	19.95	0	0.00	20.15	1	2,045	0.05%
2018/06/25	0	0.00	1	20.20	20.20	-1	2,033	-0.05%
2018/06/22	0	0.00	1	20.50	20.40	-1	2,027	-0.05%
2018/06/21	10	21.20	13.5	21.45	20.80	-3.5	2,013	-0.17%
2018/06/20	2	19.70	2	20.05	20.75	0	1,914	0.00%
2018/06/19	1	20.00	3	20.05	20.05	-2	1,887	-0.11%
2018/06/15	1	20.45	2	20.80	20.45	-1	1,869	-0.05%
2018/06/14	3.2	20.83	1	20.65	20.65	2.2	1,857	0.12%
2018/06/13	12	21.07	0	0.00	20.80	12	1,842	0.65%
2018/06/12	12	21.68	8	21.88	21.50	4	1,787	0.22%
2018/06/11	0	0.00	15	20.66	21.10	-15	1,521	-0.99%
2018/06/07	1	19.95	1	20.20	19.80	0	1,334	0.00%
2018/06/05	9	19.78	0	0.00	19.70	9	1,381	0.65%
2018/06/04	7	20.01	0	0.00	20.00	7	1,355	0.52%
2018/06/01	3	20.27	0	0.00	20.20	3	1,339	0.22%
2018/05/31	11.1	21.22	23	21.77	21.05	-11.9	1,316	-0.90%
2018/05/30	3	19.90	15	20.27	20.80	-12	1,000	-1.20%
2018/05/28	0	0.00	10	19.35	19.25	-10	934	-1.07%
2018/05/25	1	19.60	0	0.00	19.45	1	938	0.11%
2018/05/24	0	0.00	10	19.94	19.95	-10	952	-1.05%
2018/05/23	5.2	20.19	7	20.04	20.00	-1.8	1,032	-0.17%
2018/05/18	2	18.95	2	19.00	18.90	0	892	0.00%
2018/05/16	4	18.96	1	18.90	18.90	3	909	0.33%
2018/05/14	0	0.00	1	18.70	18.75	-1	958	-0.10%
2018/05/11	1	18.50	1	18.45	18.45	0	967	0.00%
2018/05/08	0	0.00	1	18.65	18.70	-1	1,058	-0.09%
2018/05/07	0	0.00	2	18.50	18.65	-2	1,065	-0.19%
2018/05/02	0	0.00	1	18.40	18.40	-1	1,098	-0.09%
2018/04/24	10	18.12	0	0.00	18.05	10	1,151	0.87%
2018/04/23	1	18.40	0	0.00	18.40	1	1,173	0.09%
2018/04/19	1	18.55	0	0.00	18.50	1	1,223	0.08%
2018/04/13	0	0.00	1	19.10	18.85	-1	1,341	-0.07%
2018/04/11	0	0.00	3	18.90	18.90	-3	1,395	-0.21%
2018/04/03	4	18.53	0	0.00	18.55	4	1,521	0.26%
2018/03/30	4	18.65	8	18.65	18.65	-4	1,825	-0.22%
2018/03/29	1	18.85	0	0.00	18.70	1	1,863	0.05%
2018/03/28	4	18.86	0	0.00	18.90	4	1,916	0.21%
2018/03/27	0	0.00	1	19.15	19.15	-1	2,322	-0.04%
2018/03/26	8	18.99	0	0.00	18.95	8	2,430	0.33%
2018/03/23	11	18.88	0	0.00	18.90	11	2,441	0.45%
2018/03/21	1	19.60	0	0.00	19.55	1	2,487	0.04%
2018/03/20	21	19.66	1	19.65	19.60	20	2,551	0.78%
2018/03/19	2	19.80	0	0.00	19.80	2	2,892	0.07%
2018/03/16	13	19.83	0	0.00	19.85	13	3,066	0.42%
2018/03/15	8	19.86	0	0.00	19.90	8	3,072	0.26%
2018/03/13	17	19.91	11	19.91	19.90	6	3,199	0.19%
2018/03/12	35	20.26	2	20.48	20.00	33	3,210	1.03%
2018/03/09	1	20.35	3	20.35	20.30	-2	3,181	-0.06%
2018/03/08	5	19.85	0	0.00	19.95	5	3,121	0.16%
2018/03/07	50	19.79	0	0.00	19.70	50	3,117	1.60%
2018/03/06	0	0.00	3	20.35	20.15	-3	3,109	-0.10%
2018/03/05	52	19.94	0	0.00	19.70	52	3,088	1.68%
2018/03/02	11	20.07	0	0.00	20.05	11	3,079	0.36%
2018/03/01	3	20.35	30	20.15	20.45	-27	3,076	-0.88%
2018/02/27	4	20.15	0	0.00	19.80	4	3,047	0.13%
2018/02/23	30	19.90	8	20.69	20.25	22	3,026	0.73%
2018/02/22	0	0.00	1	19.80	19.30	-1	2,920	-0.03%
2018/02/12	1	18.80	0	0.00	18.75	1	2,886	0.03%
2018/02/08	1	18.70	0	0.00	18.70	1	2,884	0.03%
2018/02/05	0	0.00	1	19.50	19.50	-1	2,912	-0.03%
2018/01/24	0	0.00	1	19.55	19.55	-1	2,907	-0.03%
2018/01/23	1	19.60	0	0.00	19.55	1	2,972	0.03%
2018/01/22	4	19.66	0	0.00	19.65	4	3,049	0.13%
2018/01/19	1	19.70	0	0.00	19.75	1	3,079	0.03%
2018/01/17	2	20.45	0	0.00	20.30	2	3,089	0.06%
2018/01/16	2	20.18	1	20.25	20.30	1	3,079	0.03%
2018/01/11	1	19.85	0	0.00	19.80	1	3,154	0.03%
2018/01/10	10	20.35	1	20.35	20.30	9	3,147	0.29%
2018/01/09	0	0.00	5	20.80	20.65	-5	3,157	-0.16%
2018/01/08	5	20.40	1	20.60	20.55	4	3,120	0.13%
2018/01/05	1	20.45	7	20.48	20.35	-6	3,128	-0.19%
2018/01/04	0	0.00	1	20.65	20.60	-1	3,129	-0.03%
2018/01/03	0	0.00	1	21.10	20.90	-1	3,129	-0.03%
2018/01/02	3	20.87	1	20.95	20.85	2	3,128	0.06%