聚和 (6509)-群益金鼎-新竹券商分點個股進出

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
39.65
漲跌
▲0.30
漲幅
+0.76%
成交量
685張
產業
上櫃化工類股
546人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/13	0.2	39.73	0	0.00	39.70	0.2	771	0.02%
2024/05/09	3	38.70	0	0.00	38.55	3	740	0.41%
2024/05/08	0	0.00	1	38.85	38.70	-1	738	-0.14%
2024/05/02	2	38.03	2	38.65	38.70	0	742	0.00%
2024/04/30	3	38.88	2	39.50	38.40	1	761	0.13%
2024/04/26	3	37.70	0	0.00	37.70	3	776	0.39%
2024/04/24	0	0.00	1	37.15	37.20	-1	795	-0.13%
2024/04/19	0	0.00	2	37.00	36.70	-2	804	-0.25%
2024/04/18	2	38.08	0	0.00	37.60	2	794	0.25%
2024/04/17	0	37.75	0	0.00	37.45	0	800	0.00%
2024/04/12	0	0.00	7	38.50	38.20	-7	792	-0.88%
2024/04/09	1	39.00	0	0.00	39.00	1	782	0.13%
2024/04/02	0	0.00	5	38.35	38.40	-5	789	-0.63%
2024/03/27	0	0.00	1	38.50	38.55	-1	795	-0.13%
2024/03/20	1	38.25	0	0.00	38.30	1	866	0.12%
2024/03/15	1	38.60	0	0.00	38.35	1	871	0.11%
2024/03/13	1	38.40	0	0.00	38.45	1	870	0.12%
2024/03/12	1	38.90	0	0.00	38.90	1	869	0.12%
2024/03/11	0	38.25	0	0.00	38.65	0	871	0.00%
2024/03/01	5	40.27	0	0.00	39.95	5	862	0.58%
2024/02/29	0	0.00	1	40.80	40.40	-1	909	-0.11%
2024/02/26	5	40.24	0	0.00	40.75	5	879	0.57%
2024/02/20	2	39.35	0	0.00	39.95	2	806	0.25%
2024/02/16	0	0.00	4	38.98	39.60	-4	790	-0.51%
2024/02/15	3	37.55	0	0.00	37.55	3	731	0.41%
2024/02/05	1	37.55	0	0.00	37.55	1	727	0.14%
2024/02/02	3	37.98	0	0.00	37.65	3	718	0.42%
2024/02/01	1	38.20	0	0.00	38.10	1	713	0.14%
2024/01/30	0	0.00	1	38.60	38.50	-1	739	-0.14%
2024/01/24	0	0.00	1	39.15	39.05	-1	722	-0.14%
2023/12/29	0	0.00	3	38.65	39.10	-3	554	-0.54%
2023/12/28	2	39.00	0	0.00	38.50	2	546	0.37%
2023/12/06	0	0.00	4	38.75	38.75	-4	491	-0.81%
2023/11/30	3	39.80	0	0.00	39.70	3	472	0.64%
2023/11/29	0	0.00	4	38.85	39.00	-4	453	-0.88%
2023/11/24	4	39.19	0	0.00	38.85	4	386	1.03%
2023/11/22	0	0.00	1	38.35	38.75	-1	378	-0.26%
2023/11/20	0	0.00	3	38.52	38.80	-3	372	-0.80%
2023/11/17	1	39.10	0	0.00	38.80	1	370	0.27%
2023/11/16	2	38.58	0	0.00	38.70	2	360	0.55%
2023/11/15	1	37.80	0	0.00	38.00	1	345	0.29%
2023/10/31	0	0.00	2	35.80	35.80	-2	357	-0.56%
2023/10/24	1	36.30	0	0.00	36.25	1	400	0.25%
2023/10/19	1	36.50	0	0.00	36.50	1	422	0.24%
2023/10/18	1	36.80	0	0.00	36.70	1	429	0.23%
2023/10/16	5	37.45	0	0.00	37.45	5	436	1.15%
2023/10/06	1	37.10	0	0.00	37.45	1	465	0.21%
2023/09/15	0	0.00	1	39.20	39.15	-1	573	-0.17%
2023/09/14	5	40.00	3	40.23	40.00	2	582	0.34%
2023/09/13	2	38.68	2	39.28	39.40	0	564	0.00%
2023/08/31	1	37.60	0	0.00	37.75	1	640	0.16%
2023/08/29	0	0.00	0.2	37.30	37.20	-0.2	668	-0.03%
2023/08/24	1	36.70	0	0.00	36.70	1	702	0.14%
2023/08/16	0	0.00	0	37.50	36.50	0	796	0.00%
2023/08/15	1	36.60	0	0.00	36.65	1	910	0.11%
2023/08/11	0	0.00	0.1	38.82	38.40	-0.1	920	-0.02%
2023/08/10	3	38.18	0	0.00	37.90	3	910	0.33%
2023/08/07	0	0.00	4	40.25	40.35	-4	891	-0.45%
2023/08/01	0	0.00	3	41.20	41.05	-3	894	-0.34%
2023/07/27	0.2	41.00	0	0.00	41.25	0.2	898	0.02%
2023/07/26	0	0.00	3	40.17	40.05	-3	896	-0.33%
2023/07/25	0	0.00	3.2	40.75	40.70	-3.2	902	-0.35%
2023/07/24	1	40.00	0	0.00	39.90	1	904	0.11%
2023/07/21	0	0.00	1	41.25	40.95	-1	903	-0.11%
2023/07/20	0	0.00	1	41.00	41.00	-1	918	-0.11%
2023/07/19	1	41.10	0	0.00	40.60	1	921	0.11%
2023/07/18	1	40.80	0	0.00	40.85	1	947	0.11%
2023/07/13	2	40.65	0	0.00	41.30	2	1,091	0.18%
2023/07/10	1	43.20	0	0.00	42.95	1	1,223	0.08%
2023/07/05	0.5	44.20	0	0.00	44.10	0.5	1,238	0.04%
2023/07/04	0	0.00	1	43.65	43.70	-1	1,235	-0.08%
2023/06/29	1	43.60	0	0.00	43.65	1	1,234	0.08%
2023/06/21	0	0.00	1	43.60	43.75	-1	1,267	-0.08%
2023/06/20	0	0.00	7	43.70	43.75	-7	1,280	-0.55%
2023/06/19	0	0.00	1	44.55	44.30	-1	1,323	-0.08%
2023/06/15	0	0.00	1	45.50	45.25	-1	1,321	-0.08%
2023/06/14	9	45.57	0	0.00	45.75	9	1,339	0.67%
2023/06/13	0	0.00	7	45.26	45.15	-7	1,353	-0.52%
2023/06/12	1	45.05	0	0.00	45.10	1	1,355	0.07%
2023/06/09	0	0.00	1	45.75	45.70	-1	1,358	-0.07%
2023/06/08	1	46.15	2.3	46.03	45.30	-1.3	1,400	-0.09%
2023/06/06	2	45.80	1	45.80	45.45	1	1,523	0.07%
2023/06/02	1	45.70	0	0.00	45.40	1	1,663	0.06%
2023/06/01	2	45.70	2	45.60	45.55	0	1,693	0.00%
2023/05/31	3	44.83	0	0.00	44.95	3	1,684	0.18%
2023/05/30	2	44.85	0	0.00	44.40	2	1,698	0.12%
2023/05/26	2	44.65	0	0.00	44.15	2	1,751	0.11%
2023/05/24	0.3	45.45	0	0.00	45.15	0.3	1,826	0.02%
2023/05/22	0	0.00	0.2	44.25	44.30	-0.2	1,887	-0.01%
2023/05/19	4	46.68	4	46.03	44.65	0	1,896	0.00%
2023/05/18	0	0.00	1	43.15	43.60	-1	1,806	-0.06%
2023/05/11	4	42.65	0	0.00	42.05	4	2,179	0.18%
2023/05/10	2	43.00	0	0.00	43.10	2	2,353	0.08%
2023/05/09	0	0.00	0	43.65	43.20	0	2,439	0.00%
2023/05/08	1	44.30	0	0.00	44.15	1	2,434	0.04%
2023/05/05	5	44.62	0	0.00	44.50	5	2,441	0.20%
2023/05/02	0	0.00	3	44.55	44.75	-3	2,448	-0.12%
2023/04/25	0	0.00	9	44.03	42.90	-9	2,442	-0.37%
2023/04/21	0	0.00	3	44.85	44.30	-3	2,425	-0.12%
2023/04/20	2	46.00	0	0.00	45.85	2	2,403	0.08%
2023/04/18	2	48.10	2.6	47.32	47.40	-0.6	2,344	-0.03%
2023/04/17	1	47.35	0	0.00	46.80	1	2,256	0.04%
2023/04/14	12	47.25	3	47.60	47.30	9	2,239	0.40%
2023/04/13	0	0.00	1	45.90	46.30	-1	2,119	-0.05%
2023/03/28	0	0.00	1	46.10	45.50	-1	2,403	-0.04%
2023/03/24	11	47.10	6	46.99	46.75	5	2,393	0.21%
2023/03/22	1	46.00	1	46.15	46.80	0	2,357	0.00%
2023/03/21	0.4	45.70	0	0.00	45.50	0.4	2,308	0.02%
2023/03/15	0	0.00	1	45.20	45.00	-1	2,327	-0.04%
2023/03/13	3	44.78	2	45.30	45.15	1	2,345	0.04%
2023/03/10	1	46.30	0	0.00	46.05	1	2,321	0.04%
2023/03/09	2	47.83	1	47.80	47.60	1	2,289	0.04%
2023/03/08	4	47.68	2	48.28	48.45	2	2,245	0.09%
2023/03/07	0	0.00	1	47.60	47.55	-1	2,266	-0.04%
2023/03/06	8.2	47.10	2	47.20	47.30	6.2	2,223	0.28%
2023/02/24	1	46.75	0	0.00	46.45	1	2,183	0.05%
2023/02/23	0	0.00	5	47.10	47.00	-5	2,139	-0.23%
2023/02/22	0	0.00	5	46.90	46.50	-5	2,103	-0.24%
2023/02/21	7	46.66	0	0.00	47.50	7	2,068	0.34%
2023/02/17	0	0.00	1	45.90	45.90	-1	1,994	-0.05%
2023/02/14	0	0.00	1	46.40	45.75	-1	1,978	-0.05%
2023/02/13	5	46.40	0	0.00	46.70	5	1,950	0.26%
2023/02/10	14.1	46.70	9	46.66	47.00	5.1	1,901	0.27%
2023/02/08	4	45.20	5	45.39	46.25	-1	1,672	-0.06%
2023/02/07	5	44.03	1	43.50	44.35	4	1,495	0.27%
2023/02/03	0	0.00	1	42.30	42.05	-1	1,437	-0.07%
2023/02/02	0	0.00	1	43.00	42.70	-1	1,430	-0.07%
2023/01/30	0	0.00	2	41.25	41.60	-2	1,416	-0.14%
2023/01/16	2	40.45	0	0.00	40.40	2	1,406	0.14%
2023/01/05	0	0.00	2	41.55	40.75	-2	1,463	-0.14%
2023/01/04	1	41.40	2	41.35	40.85	-1	1,477	-0.07%
2023/01/03	0	0.00	1	40.50	41.30	-1	1,489	-0.07%
2022/12/30	0	0.00	2	40.90	40.90	-2	1,483	-0.13%
2022/12/29	2	42.05	2	42.05	41.75	0	1,466	0.00%
2022/12/27	2	42.78	0	0.00	42.60	2	1,441	0.14%
2022/12/26	4	43.91	4	43.40	43.55	0	1,399	0.00%
2022/12/23	0	0.00	2	40.68	41.15	-2	1,257	-0.16%
2022/12/21	1	39.00	0	0.00	39.00	1	1,250	0.08%
2022/12/20	2	40.80	2	40.18	38.60	0	1,265	0.00%
2022/12/16	1	40.25	0	0.00	40.15	1	1,285	0.08%
2022/12/14	0	41.30	0	0.00	41.35	0	1,286	0.00%
2022/12/09	2	42.25	0	0.00	41.85	2	1,272	0.16%
2022/12/07	3	43.95	2	42.60	42.80	1	1,265	0.08%
2022/12/06	1	43.20	0	0.00	43.05	1	1,228	0.08%
2022/12/05	1	43.40	1.2	43.10	43.10	-0.2	1,206	-0.02%
2022/12/02	0	0.00	1	43.05	43.20	-1	1,193	-0.08%
2022/11/29	0	0.00	1	42.30	42.20	-1	1,135	-0.09%
2022/11/25	0	0.00	2	39.75	39.15	-2	1,022	-0.20%
2022/11/23	0	0.00	1	39.40	39.55	-1	1,025	-0.10%
2022/11/04	0	0.00	1	36.35	36.50	-1	1,309	-0.08%
2022/11/03	0	0.00	1	35.95	36.00	-1	1,358	-0.07%
2022/11/02	4	36.14	0	0.00	36.00	4	1,356	0.29%
2022/11/01	1	35.05	0	0.00	35.30	1	1,330	0.08%
2022/10/28	1	34.90	0	0.00	34.15	1	1,336	0.07%
2022/10/27	2	33.95	0	0.00	34.65	2	1,340	0.15%
2022/10/24	0	0.00	2	35.10	34.85	-2	1,332	-0.15%
2022/10/21	2	34.55	0	0.00	34.45	2	1,330	0.15%
2022/10/20	1	34.85	0	0.00	35.00	1	1,332	0.08%
2022/10/17	0	0.00	6	34.96	35.40	-6	1,354	-0.44%
2022/10/13	0	0.00	1	35.55	35.20	-1	1,350	-0.07%
2022/10/11	0	0.00	2	38.30	38.80	-2	1,330	-0.15%
2022/10/07	1	39.10	0	0.00	38.75	1	1,316	0.08%
2022/10/05	1.2	39.95	5	39.30	39.05	-3.8	1,334	-0.28%
2022/10/04	1	39.10	0	0.00	39.35	1	1,333	0.07%
2022/09/30	1	36.30	0	0.00	38.20	1	1,336	0.07%
2022/09/29	2	37.25	0	0.00	37.10	2	1,334	0.15%
2022/09/28	0	0.00	1	38.30	36.90	-1	1,340	-0.07%
2022/09/26	1	40.25	0	0.00	38.85	1	1,342	0.07%
2022/09/21	2	41.48	0	0.00	41.45	2	1,341	0.15%
2022/09/20	0	0.00	1	41.15	41.10	-1	1,349	-0.07%
2022/09/19	1	41.40	0	0.00	40.70	1	1,371	0.07%
2022/09/16	2	42.03	0	0.00	41.80	2	1,381	0.14%
2022/09/14	1	42.30	1	42.30	42.30	0	1,432	0.00%
2022/09/05	0	0.00	2	41.03	40.90	-2	1,574	-0.13%
2022/09/01	0	0.00	1	42.95	42.60	-1	1,707	-0.06%
2022/08/31	1	44.05	0	0.00	43.65	1	1,758	0.06%
2022/08/26	2	43.55	0	0.00	43.35	2	1,904	0.11%
2022/08/25	0	0.00	1	44.35	44.55	-1	1,863	-0.05%
2022/08/23	1	44.40	0	0.00	43.50	1	1,827	0.05%
2022/08/22	1	44.40	1	46.35	43.90	0	1,816	0.00%
2022/08/15	0	0.00	2	44.15	43.95	-2	1,677	-0.12%
2022/08/12	1	42.35	2.1	43.33	43.80	-1.1	1,640	-0.06%
2022/08/11	2	41.85	0	0.00	41.70	2	1,592	0.13%
2022/08/10	0.1	41.90	3	41.35	41.80	-3	1,588	-0.19%
2022/08/01	0	0.00	1	41.20	41.05	-1	1,680	-0.06%
2022/07/19	0	0.00	2.1	40.61	40.85	-2.1	1,833	-0.11%
2022/07/18	1	40.60	0	0.00	40.75	1	1,850	0.05%
2022/07/13	3	38.30	2	38.50	38.30	1	1,862	0.05%
2022/07/08	0	0.00	1	39.40	39.10	-1	1,922	-0.05%
2022/07/07	1	38.10	0	0.00	38.05	1	1,917	0.05%
2022/07/06	1	37.80	0	0.00	37.40	1	1,920	0.05%
2022/07/05	0	0.00	2	38.50	38.60	-2	1,969	-0.10%
2022/07/01	4	37.71	1	38.50	36.25	3	1,964	0.15%
2022/06/30	4	40.45	6	40.18	39.65	-2	1,927	-0.10%
2022/06/28	2	42.85	0	0.00	42.35	2	1,924	0.10%
2022/06/27	0	0.00	1	42.85	43.20	-1	1,937	-0.05%
2022/06/23	5	40.16	5	40.42	40.15	0	1,979	0.00%
2022/06/22	2	40.85	2	41.15	40.85	0	1,991	0.00%
2022/06/20	2	43.28	3	44.00	42.10	-1	2,089	-0.05%
2022/06/16	1	48.00	2	47.95	46.10	-1	2,073	-0.05%
2022/06/15	2	48.15	0	0.00	48.05	2	2,111	0.09%
2022/06/14	1	49.00	0	0.00	48.80	1	2,129	0.05%
2022/06/13	8	50.11	6	49.58	49.50	2	2,105	0.09%
2022/06/10	1	50.60	3	50.43	50.40	-2	2,077	-0.10%
2022/06/09	6	49.26	1	49.45	49.50	5	1,999	0.25%
2022/06/08	10	49.23	7	49.78	48.25	3	1,955	0.15%
2022/06/02	0	0.00	4	47.85	47.55	-4	1,907	-0.21%
2022/06/01	1	48.50	1	48.55	47.95	0	1,940	0.00%
2022/05/31	1	48.15	0	0.00	48.25	1	1,944	0.05%
2022/05/30	4	48.05	0	0.00	48.35	4	1,961	0.20%
2022/05/23	2	47.50	2	47.65	47.20	0	2,083	0.00%
2022/05/18	0	0.00	1	47.90	47.75	-1	2,136	-0.05%
2022/05/12	0	0.00	3	44.53	44.20	-3	2,403	-0.12%
2022/05/11	1	44.50	1	44.60	44.50	0	2,399	0.00%
2022/05/10	0	0.00	1	45.20	45.85	-1	2,404	-0.04%
2022/05/09	2	47.05	1	48.10	46.75	1	2,423	0.04%
2022/05/06	2	48.70	0	0.00	49.10	2	2,426	0.08%
2022/05/05	1	50.40	1	49.50	50.50	0	2,415	0.00%
2022/04/29	1	48.05	0	0.00	48.00	1	2,468	0.04%
2022/04/28	1	48.25	0	0.00	48.00	1	2,513	0.04%
2022/04/27	2	48.33	7	48.38	48.50	-5	2,520	-0.20%
2022/04/26	0	0.00	2	51.40	50.20	-2	2,563	-0.08%
2022/04/25	2	53.55	1	52.60	51.90	1	2,560	0.04%
2022/04/22	1	56.60	1	55.30	55.20	0	2,560	0.00%
2022/04/20	1	56.50	0	0.00	55.90	1	2,690	0.04%
2022/04/19	2	55.15	2	55.00	54.90	0	2,768	0.00%
2022/04/18	2	55.10	1	55.60	54.80	1	2,801	0.04%
2022/04/15	1	56.80	0	0.00	56.70	1	2,812	0.04%
2022/04/14	0	0.00	2	58.40	58.10	-2	2,858	-0.07%
2022/04/13	1	57.30	0	0.00	57.30	1	2,890	0.03%
2022/04/11	3	58.20	1	58.30	57.80	2	3,104	0.06%
2022/04/08	0	0.00	4	56.50	56.80	-4	3,087	-0.13%
2022/04/07	0	0.00	6	56.80	56.00	-6	3,111	-0.19%
2022/04/01	4	58.38	1	58.10	58.00	3	3,180	0.09%
2022/03/30	2	58.95	0	0.00	58.90	2	3,359	0.06%
2022/03/25	0	0.00	1	59.10	58.60	-1	4,487	-0.02%
2022/03/24	7	58.86	4	58.88	59.30	3	4,543	0.07%
2022/03/22	2	57.80	1	57.40	57.90	1	4,500	0.02%
2022/03/18	2	56.35	1	58.00	57.40	1	4,571	0.02%
2022/03/17	0	0.00	2	56.25	56.30	-2	4,669	-0.04%
2022/03/15	35	54.89	0	0.00	54.60	35	4,919	0.71%
2022/03/10	7	58.24	6	59.05	58.10	1	5,066	0.02%
2022/03/09	17	56.59	21	56.81	56.80	-4	5,084	-0.08%
2022/03/08	1	56.50	18	57.88	55.70	-17	5,150	-0.33%
2022/03/07	1	58.30	0	0.00	58.10	1	5,229	0.02%
2022/03/04	3	60.90	1	60.90	60.30	2	5,321	0.04%
2022/03/02	0	0.00	6	61.45	61.30	-6	5,584	-0.11%
2022/03/01	2	61.30	8	61.69	61.10	-6	5,679	-0.11%
2022/02/25	3	60.07	0	0.00	59.90	3	5,799	0.05%
2022/02/24	1	60.20	1	60.30	59.40	0	6,225	0.00%
2022/02/22	1	60.90	2	61.00	60.70	-1	6,985	-0.01%
2022/02/18	1	62.80	1	62.00	63.20	0	8,785	0.00%
2022/02/17	7	63.53	2	64.25	62.80	5	8,993	0.06%
2022/02/15	2	63.90	0	0.00	63.00	2	9,320	0.02%
2022/02/14	6	63.85	1	63.30	62.80	5	9,634	0.05%
2022/02/11	0	0.00	3	62.03	62.80	-3	9,836	-0.03%
2022/02/09	2	62.20	0	0.00	63.00	2	10,327	0.02%
2022/02/08	0	62.10	0.1	62.50	61.80	-0.1	10,687	0.00%
2022/02/07	0	0.00	2	60.20	60.30	-2	11,138	-0.02%
2022/01/26	1	59.00	3	59.90	58.80	-2	11,869	-0.02%
2022/01/25	1.1	60.22	0	0.00	58.80	1.1	12,763	0.01%
2022/01/24	1.2	58.45	1	59.60	59.80	0.2	14,046	0.00%
2022/01/21	0	0.00	5	62.00	60.50	-5	15,626	-0.03%
2022/01/19	0	0.00	0.2	62.20	61.70	-0.2	17,364	0.00%
2022/01/18	1	60.80	0	0.00	60.80	1	19,165	0.01%
2022/01/17	0.2	61.50	0	0.00	61.90	0.2	20,166	0.00%
2022/01/14	1.1	59.53	1	59.50	60.30	0.1	20,549	0.00%
2022/01/13	1.2	59.77	2	60.35	61.00	-0.8	20,817	0.00%
2022/01/12	4	62.03	4	61.65	61.60	0	21,437	0.00%
2022/01/11	4	64.40	0	0.00	63.60	4	22,297	0.02%
2022/01/07	6	65.83	3	66.27	64.70	3	22,478	0.01%
2022/01/06	1	66.00	2	66.00	66.20	-1	22,566	0.00%
2022/01/05	3	67.83	3	68.20	67.10	0	22,803	0.00%
2022/01/04	5	70.34	5	70.14	68.50	0	23,103	0.00%
2022/01/03	1	68.80	0	0.00	68.00	1	23,134	0.00%
2021/12/30	1	68.70	0	0.00	68.60	1	23,255	0.00%
2021/12/29	1	68.70	2	68.85	68.80	-1	23,503	0.00%
2021/12/28	5	68.34	1	68.30	67.60	4	23,666	0.02%
2021/12/27	2	68.25	19	68.21	68.10	-17	23,860	-0.07%
2021/12/24	1	69.50	1	70.20	69.30	0	23,887	0.00%
2021/12/23	21	71.93	17.1	71.73	70.00	4	23,922	0.02%
2021/12/22	12	70.81	14	70.82	69.40	-2	23,617	-0.01%
2021/12/21	36	69.39	18.1	68.27	70.90	17.9	23,249	0.08%
2021/12/20	0.2	67.00	0	0.00	66.70	0.2	22,993	0.00%
2021/12/17	2	65.50	1.2	65.55	65.40	0.8	23,066	0.00%
2021/12/16	4	66.88	2.2	66.77	66.70	1.8	23,173	0.01%
2021/12/15	1	66.70	1	66.60	66.50	0	23,220	0.00%
2021/12/14	1.2	66.68	1	66.80	66.30	0.2	23,320	0.00%
2021/12/13	2.2	68.44	7	68.01	68.40	-4.8	23,424	-0.02%
2021/12/10	1	66.80	1	66.30	66.20	0	23,706	0.00%
2021/12/09	8	68.18	6	67.90	67.50	2	24,691	0.01%
2021/12/08	5	66.58	1	66.70	65.90	4	24,632	0.02%
2021/12/07	1	66.00	1	66.20	64.90	0	24,717	0.00%
2021/12/06	3	65.90	2	64.65	65.90	1	24,861	0.00%
2021/12/03	2	65.70	1	65.50	65.60	1	24,988	0.00%
2021/12/02	1	64.60	1	65.50	64.50	0	25,166	0.00%
2021/12/01	4	65.53	2	65.90	65.90	2	25,283	0.01%
2021/11/30	1.1	67.11	2	67.20	66.80	-0.9	25,374	0.00%
2021/11/29	0	0.00	16	64.69	67.00	-16	25,463	-0.06%
2021/11/26	3	66.90	1	66.50	66.60	2	25,496	0.01%
2021/11/25	1	69.60	1	68.60	68.90	0	25,931	0.00%
2021/11/24	5	68.86	0	0.00	68.70	5	26,043	0.02%
2021/11/23	23	72.52	26	70.97	69.70	-3	26,194	-0.01%
2021/11/22	5	71.54	1	72.40	70.30	4	26,828	0.01%
2021/11/19	24	74.50	23	74.15	73.00	1	27,069	0.00%
2021/11/18	41	74.33	68	74.16	73.70	-27	27,565	-0.10%
2021/11/17	43	69.79	12	70.06	69.30	31	26,737	0.12%
2021/11/16	6	68.95	5	68.56	68.20	1	26,867	0.00%
2021/11/15	4	68.35	15	67.20	69.50	-11	26,973	-0.04%
2021/11/12	3	68.00	4	68.28	67.60	-1	27,032	0.00%
2021/11/11	2	69.20	11	68.65	68.00	-9	27,177	-0.03%
2021/11/10	5.1	65.50	4	66.15	66.60	1.1	27,104	0.00%
2021/11/09	2	67.80	3	67.70	68.40	-1	27,093	0.00%
2021/11/08	7	67.01	4	65.78	67.00	3	27,301	0.01%
2021/11/05	12	68.66	15	69.26	67.60	-3	27,578	-0.01%
2021/11/04	25	69.06	17	68.83	67.80	8	28,043	0.03%
2021/11/03	16	69.38	16.1	69.75	70.00	-0.1	28,178	0.00%
2021/11/02	36	74.80	61.1	75.27	72.00	-25.1	28,434	-0.09%
2021/11/01	86	80.66	67	80.54	80.00	19	27,999	0.07%
2021/10/29	96	77.57	106	78.49	80.10	-10	26,827	-0.04%	大賣/
2021/10/28	23	72.11	20	72.02	72.90	3	25,356	0.01%
2021/10/27	80	71.72	74	71.76	72.80	6	24,984	0.02%
2021/10/26	127	71.20	125.1	71.28	68.00	1.9	23,970	0.01%	大買/大賣/
2021/10/25	58.2	66.23	71	67.03	67.80	-12.8	22,381	-0.06%
2021/10/22	36	61.40	62	61.68	61.70	-26	21,714	-0.12%
2021/10/21	12	61.48	15	61.05	60.30	-3	21,614	-0.01%
2021/10/20	191	60.84	142	60.99	61.40	49	21,499	0.23%	大買/大賣/
2021/10/19	18	60.53	22	61.05	61.00	-4	21,160	-0.02%
2021/10/18	13	56.48	6	56.30	56.50	7	20,656	0.03%
2021/10/15	2	55.70	12	55.38	56.50	-10	21,357	-0.05%
2021/10/14	16	54.80	1.3	55.78	54.70	14.7	21,488	0.07%
2021/10/13	7	56.79	9	56.29	55.90	-2	21,551	-0.01%
2021/10/12	4.3	55.58	17	56.51	56.70	-12.7	21,403	-0.06%
2021/10/08	4	55.88	3	55.60	55.10	1	21,212	0.00%
2021/10/07	4	54.75	2	55.00	54.80	2	21,167	0.01%
2021/10/06	3	54.00	1	54.90	54.20	2	21,300	0.01%
2021/10/05	5	52.22	4	52.98	53.40	1	21,149	0.00%
2021/10/04	12	52.98	18	52.58	51.80	-6	21,068	-0.03%
2021/10/01	8	53.50	9	53.48	51.50	-1	20,947	0.00%
2021/09/30	1	54.40	0	0.00	54.60	1	21,074	0.00%
2021/09/29	0	0.00	2	54.30	54.20	-2	21,643	-0.01%
2021/09/24	7	57.47	5	57.80	57.10	2	22,603	0.01%
2021/09/23	4	57.88	1	57.70	56.70	3	22,726	0.01%
2021/09/17	3	57.13	3	57.07	57.50	0	23,087	0.00%
2021/09/16	5	57.26	4	58.15	56.80	1	23,363	0.00%
2021/09/15	23	59.39	29	58.60	59.10	-6	23,281	-0.03%
2021/09/14	65	60.35	77	60.47	59.80	-12	22,943	-0.05%
2021/09/13	5	58.18	1	59.10	57.20	4	22,074	0.02%
2021/09/10	7	56.79	3	57.50	58.00	4	22,093	0.02%
2021/09/09	0	0.00	6	56.83	57.60	-6	22,149	-0.03%
2021/09/08	14	55.36	15	55.75	55.20	-1	22,018	0.00%
2021/09/07	15	55.18	36	54.90	57.30	-21	21,923	-0.10%
2021/09/06	18	56.69	3	57.80	55.70	15	22,028	0.07%
2021/09/03	8	56.91	20	57.21	56.70	-12	22,024	-0.05%
2021/09/02	7	58.77	12	58.99	58.10	-5	21,914	-0.02%
2021/09/01	12	59.95	9	59.87	60.30	3	21,753	0.01%
2021/08/31	41	61.61	26	61.45	60.10	15	21,671	0.07%
2021/08/30	6	59.55	3	59.60	59.70	3	21,339	0.01%
2021/08/27	10	59.91	5	59.16	59.90	5	21,208	0.02%
2021/08/26	61	62.36	67	62.52	60.40	-6	21,121	-0.03%
2021/08/25	15	58.81	7	58.71	59.20	8	20,180	0.04%
2021/08/24	30	61.62	33	62.07	60.80	-3	19,946	-0.02%
2021/08/23	16	56.75	12	57.05	59.10	4	19,014	0.02%
2021/08/20	5	52.52	3	53.80	53.80	2	18,748	0.01%
2021/08/19	10	52.84	12	52.81	51.20	-2	18,317	-0.01%
2021/08/18	8	51.90	7	52.06	54.10	1	18,038	0.01%
2021/08/17	3	52.20	6	52.25	50.60	-3	17,796	-0.02%
2021/08/16	1	53.60	0	0.00	52.40	1	17,516	0.01%
2021/08/13	7	55.97	10	55.63	54.00	-3	17,209	-0.02%
2021/08/12	5	56.22	4	56.33	57.30	1	16,953	0.01%
2021/08/11	23	56.72	17	57.02	55.80	6	16,530	0.04%
2021/08/10	22	62.48	21	62.24	62.00	1	16,070	0.01%
2021/08/09	49	62.31	48	61.88	60.50	1	15,565	0.01%
2021/08/06	53	62.45	47	61.93	62.00	6	15,002	0.04%
2021/08/05	4	57.60	12	56.58	58.60	-8	14,130	-0.06%
2021/08/04	4	55.23	3	55.97	54.30	1	13,921	0.01%
2021/08/03	3	54.97	3	56.00	54.90	0	13,852	0.00%
2021/08/02	28	55.39	26	53.94	54.00	2	13,718	0.01%
2021/07/30	5	54.52	1	53.20	53.10	4	13,546	0.03%
2021/07/29	14	55.69	11	56.06	55.20	3	13,361	0.02%
2021/07/28	6	56.42	9	53.97	57.00	-3	13,119	-0.02%
2021/07/27	5.3	58.05	0	0.00	57.00	5.3	12,912	0.04%
2021/07/26	3	62.80	12	62.60	62.20	-9	12,753	-0.07%
2021/07/23	7.1	62.67	11	62.85	61.70	-3.9	12,611	-0.03%
2021/07/22	29.3	67.13	33	67.63	63.70	-3.7	12,322	-0.03%
2021/07/21	89.1	69.40	91.2	69.09	67.60	-2.1	11,956	-0.02%
2021/07/20	4.2	65.48	6	65.17	66.10	-1.8	11,199	-0.02%
2021/07/19	27	63.60	4	62.23	65.00	23	11,042	0.21%
2021/07/16	4.3	58.67	1	57.90	59.10	3.3	11,205	0.03%
2021/07/15	5.4	54.56	4	55.50	58.30	1.4	11,452	0.01%
2021/07/14	2	55.51	2	54.15	54.00	0	11,383	0.00%
2021/07/13	7.2	60.88	3	58.67	56.10	4.2	11,403	0.04%
2021/07/12	1	55.71	11	56.50	56.60	-10	11,169	-0.09%
2021/07/09	2	51.89	1	52.60	51.50	1	11,115	0.01%
2021/07/08	3	49.72	2	50.50	50.00	1	11,074	0.01%
2021/07/07	0.1	49.77	2	49.30	48.10	-1.9	11,193	-0.02%
2021/07/06	25.1	50.97	14	51.79	51.60	11.1	11,205	0.10%
2021/07/05	3	50.35	12	50.04	51.00	-9	10,763	-0.08%
2021/07/02	9	45.68	7	45.77	46.40	2	10,397	0.02%
2021/07/01	20	43.01	17	43.17	42.20	3	10,264	0.03%
2021/06/30	6	43.25	4	43.25	43.25	2	9,732	0.02%
2021/06/29	12	38.06	6	39.31	39.35	6	9,466	0.06%
2021/06/28	2	36.68	14	36.43	35.80	-12	9,251	-0.13%
2021/06/25	25	34.56	36	34.91	35.00	-11	8,952	-0.12%
2021/06/24	2	33.20	3	33.30	33.20	-1	8,786	-0.01%
2021/06/23	3	32.70	1	32.55	33.05	2	8,719	0.02%
2021/06/22	0	0.00	3	33.70	32.55	-3	8,622	-0.03%
2021/06/21	3	32.95	6	32.85	32.95	-3	8,469	-0.04%
2021/06/18	7	32.64	1	32.30	32.35	6	8,294	0.07%
2021/06/17	0	0.00	4	31.90	31.95	-4	8,101	-0.05%
2021/06/16	1	31.60	0	0.00	31.20	1	8,042	0.01%
2021/06/15	4	31.84	11	32.20	31.95	-7	7,989	-0.09%
2021/06/11	1	31.00	6	31.03	31.25	-5	7,642	-0.07%
2021/06/10	1	30.85	3	30.15	30.15	-2	7,457	-0.03%
2021/06/08	13	31.23	0	0.00	30.85	13	7,406	0.18%
2021/06/07	1	31.60	1	30.95	30.95	0	7,347	0.00%
2021/06/04	3	31.80	0	0.00	31.20	3	7,109	0.04%
2021/06/03	6	31.53	5	31.57	31.50	1	7,051	0.01%
2021/06/01	3	30.93	2	31.10	31.15	1	6,722	0.01%
2021/05/28	15	30.27	6	30.32	30.95	9	6,597	0.14%
2021/05/27	2	29.10	0	0.00	29.10	2	6,246	0.03%
2021/05/25	1	29.25	10	29.15	29.30	-9	6,235	-0.14%
2021/05/21	1	28.25	0	0.00	28.25	1	6,195	0.02%
2021/05/17	8	28.58	17	28.24	28.50	-9	6,265	-0.14%
2021/05/14	10	27.00	0	0.00	27.30	10	5,919	0.17%
2021/05/13	6	27.83	2	27.35	27.30	4	5,906	0.07%
2021/05/12	1	28.80	0	0.00	27.55	1	5,793	0.02%
2021/05/06	1	27.50	0	0.00	27.75	1	5,442	0.02%
2021/05/05	0	0.00	1	29.00	28.20	-1	5,463	-0.02%
2021/05/04	0	0.00	35	27.11	29.05	-35	5,416	-0.65%
2021/05/03	10	29.35	0	0.00	29.20	10	5,287	0.19%
2021/04/29	1	29.85	0.1	29.80	29.45	0.9	5,145	0.02%
2021/04/27	20	29.65	4	29.68	29.80	16	5,062	0.32%
2021/04/26	1	30.15	1	30.20	30.15	0	4,993	0.00%
2021/04/23	2	30.33	1	30.60	30.25	1	4,950	0.02%
2021/04/22	22	31.71	3	31.68	30.40	19	4,915	0.39%
2021/04/21	8	31.83	1	30.85	32.60	7	4,543	0.15%
2021/04/20	1	29.85	10	30.03	30.00	-9	4,172	-0.22%
2021/04/19	0	0.00	0.1	29.95	29.90	-0.1	4,188	0.00%
2021/04/16	0	0.00	1	29.25	29.20	-1	4,100	-0.02%
2021/04/15	0	0.00	20	29.00	28.85	-20	4,082	-0.49%
2021/04/14	10	28.17	1	27.85	28.15	9	4,043	0.22%
2021/04/13	6	29.20	5	29.81	28.60	1	4,028	0.02%
2021/04/12	13	29.36	5	29.08	29.60	8	3,872	0.21%
2021/04/09	0	0.00	1	29.30	28.25	-1	3,724	-0.03%
2021/04/08	0	0.00	3	27.70	27.70	-3	3,645	-0.08%
2021/04/07	0	0.00	4	27.75	27.70	-4	3,862	-0.10%
2021/04/06	11	27.85	19	27.47	27.80	-8	3,882	-0.21%
2021/03/30	0	0.00	10	27.10	27.15	-10	4,127	-0.24%
2021/03/29	10	27.41	5	27.30	27.20	5	4,132	0.12%
2021/03/24	0	0.00	1	26.50	26.60	-1	4,003	-0.02%
2021/03/23	0	0.00	2	26.75	26.65	-2	3,997	-0.05%
2021/03/22	0	0.00	1.1	27.02	26.80	-1.1	3,989	-0.03%
2021/03/18	0	0.00	1	26.60	26.50	-1	4,030	-0.02%
2021/03/12	1	26.80	3	26.72	26.60	-2	4,197	-0.05%
2021/03/11	2	26.55	0	0.00	26.55	2	4,145	0.05%
2021/03/09	0	0.00	1	25.80	25.95	-1	4,186	-0.02%
2021/03/08	0	0.00	1	26.05	25.75	-1	4,270	-0.02%
2021/03/04	0	0.00	3	26.25	26.25	-3	4,416	-0.07%
2021/03/03	8	27.34	4	27.16	26.70	4	4,505	0.09%
2021/03/02	10	26.40	0	0.00	26.30	10	4,612	0.22%
2021/02/25	1	27.25	0	0.00	27.00	1	5,412	0.02%
2021/02/24	9	27.19	0	0.00	27.10	9	5,440	0.17%
2021/02/23	2	27.00	3	27.15	27.00	-1	5,448	-0.02%
2021/02/22	11	27.37	2	27.50	27.35	9	5,688	0.16%
2021/02/17	0	0.00	3	26.00	25.90	-3	6,107	-0.05%
2021/02/05	3	24.60	0	0.00	24.80	3	6,058	0.05%
2021/02/01	0	0.00	3	23.60	23.80	-3	6,643	-0.05%
2021/01/13	1	26.45	1	26.20	26.25	0	7,133	0.00%
2021/01/08	0	0.00	3	27.30	27.35	-3	7,427	-0.04%
2021/01/07	0	0.00	5	27.20	27.30	-5	7,439	-0.07%
2021/01/06	0	0.00	2	28.00	26.85	-2	7,480	-0.03%
2021/01/05	1	28.30	0	0.00	27.75	1	7,424	0.01%
2020/12/31	0	0.00	13	28.35	28.00	-13	7,285	-0.18%
2020/12/30	12	28.01	2	28.05	28.00	10	7,131	0.14%
2020/12/29	1	27.55	1	27.35	27.00	0	6,936	0.00%
2020/12/28	4	27.98	1	27.60	27.55	3	7,112	0.04%
2020/12/25	5	27.36	10	27.20	27.25	-5	7,078	-0.07%
2020/12/23	10	26.60	0	0.00	26.45	10	6,861	0.15%
2020/12/14	5	26.00	0	0.00	27.15	5	7,805	0.06%
2020/12/08	3	27.65	0	0.00	27.15	3	7,860	0.04%
2020/12/03	2	27.40	4	27.10	27.10	-2	7,708	-0.03%
2020/12/02	0	0.00	10	27.58	27.25	-10	7,672	-0.13%
2020/12/01	0	0.00	1	27.80	27.75	-1	7,574	-0.01%
2020/11/30	1	28.65	2	28.25	28.00	-1	7,525	-0.01%
2020/11/27	1	28.10	62	28.01	28.10	-61	7,457	-0.82%
2020/11/26	16	28.66	13	28.55	28.15	3	7,499	0.04%
2020/11/25	24	27.86	22	28.33	28.35	2	7,213	0.03%
2020/11/24	1	26.35	0	0.00	26.35	1	6,411	0.02%
2020/11/23	1	26.20	0	0.00	26.05	1	6,315	0.02%
2020/11/20	3	26.20	1	26.20	26.20	2	6,264	0.03%
2020/11/19	69	27.14	10	26.91	26.60	59	6,208	0.95%
2020/11/18	3	26.45	2	26.95	26.95	1	5,928	0.02%
2020/11/17	2	25.63	6	25.65	25.85	-4	5,496	-0.07%
2020/11/16	0	0.00	2	25.10	24.90	-2	5,391	-0.04%
2020/11/13	0	0.00	7	25.10	25.10	-7	5,377	-0.13%
2020/11/12	0	0.00	2	24.75	24.90	-2	5,365	-0.04%
2020/11/11	0	0.00	7	25.38	25.15	-7	5,328	-0.13%
2020/11/10	2	25.55	0	0.00	25.60	2	5,230	0.04%
2020/11/09	8	25.84	1	25.60	25.95	7	5,122	0.14%
2020/11/06	5	25.25	8	25.09	25.40	-3	4,746	-0.06%
2020/11/05	10	24.60	1	24.75	24.90	9	4,438	0.20%
2020/11/04	3	24.17	3	23.90	23.90	0	4,351	0.00%
2020/11/03	1	24.25	3	24.15	24.10	-2	4,350	-0.05%
2020/10/30	5	24.33	0	0.00	23.60	5	4,311	0.12%
2020/10/28	0	0.00	2	23.55	23.45	-2	4,324	-0.05%
2020/10/27	0	0.00	1	23.80	23.80	-1	4,311	-0.02%
2020/10/26	1	23.95	0	0.00	23.95	1	4,348	0.02%
2020/10/22	2	24.00	0	0.00	23.95	2	4,367	0.05%
2020/10/21	0	0.00	10	24.65	24.65	-10	4,339	-0.23%
2020/10/20	22	25.59	12	25.18	25.15	10	4,338	0.23%
2020/10/19	2	25.10	2	25.00	25.45	0	4,152	0.00%
2020/10/16	6	24.12	4	24.48	24.55	2	3,999	0.05%
2020/10/14	2	24.00	13	24.33	24.50	-11	3,855	-0.29%
2020/10/13	1	23.60	0	0.00	23.80	1	3,875	0.03%
2020/10/12	3	23.62	3	23.35	23.35	0	3,883	0.00%
2020/10/08	0	0.00	8	24.00	23.35	-8	3,923	-0.20%
2020/10/07	10	23.90	0	0.00	23.95	10	3,967	0.25%
2020/10/06	0	0.00	2	24.45	24.35	-2	4,023	-0.05%
2020/10/05	5	23.99	3	24.58	24.60	2	4,152	0.05%
2020/09/30	0	0.00	10	22.70	24.00	-10	4,329	-0.23%
2020/09/29	10	22.20	0	0.00	22.25	10	4,325	0.23%
2020/09/25	5	22.36	9	22.46	22.30	-4	4,928	-0.08%
2020/09/24	0	0.00	3	22.85	22.40	-3	5,015	-0.06%
2020/09/23	7	23.90	0	0.00	23.60	7	5,169	0.14%
2020/09/21	5	25.78	0	0.00	25.80	5	5,109	0.10%
2020/09/18	6	24.68	15	24.96	25.20	-9	4,658	-0.19%
2020/09/17	4	23.14	0	0.00	23.40	4	4,376	0.09%
2020/09/14	0	0.00	32	22.75	22.75	-32	4,552	-0.70%
2020/09/11	0	0.00	3	21.88	22.00	-3	4,530	-0.07%
2020/09/09	2	22.30	2	22.10	22.55	0	4,516	0.00%
2020/09/08	15	22.55	0	0.00	22.45	15	4,552	0.33%
2020/09/07	8	22.60	0	0.00	22.35	8	4,560	0.18%
2020/09/04	6	22.15	1	22.05	22.25	5	4,617	0.11%
2020/09/03	10	22.67	0	0.00	22.50	10	4,624	0.22%
2020/09/02	0	0.00	1	23.20	22.85	-1	4,659	-0.02%
2020/09/01	6	23.23	4	23.43	23.45	2	4,628	0.04%
2020/08/31	1	22.60	10	22.70	22.55	-9	4,469	-0.20%
2020/08/21	0	0.00	20	21.80	21.80	-20	4,553	-0.44%
2020/08/20	11	20.91	16	20.49	20.60	-5	4,573	-0.11%
2020/08/19	1	21.80	0	0.00	21.70	1	4,637	0.02%
2020/08/18	2	21.95	0	0.00	22.05	2	4,721	0.04%
2020/08/14	0	0.00	15	21.85	21.80	-15	4,957	-0.30%
2020/08/13	20	21.30	0	0.00	21.05	20	5,053	0.40%
2020/08/11	5	21.85	0	0.00	21.45	5	5,638	0.09%
2020/08/10	0	0.00	10	23.15	23.05	-10	5,739	-0.17%
2020/08/07	10	22.60	0	0.00	22.65	10	5,693	0.18%
2020/08/05	3	23.15	0	0.00	23.00	3	5,656	0.05%
2020/08/04	10	23.30	0	0.00	23.20	10	5,634	0.18%
2020/08/03	10	22.25	20	23.30	23.80	-10	5,592	-0.18%
2020/07/30	0	0.00	10	22.80	22.70	-10	5,484	-0.18%
2020/07/29	0	0.00	10	21.95	21.90	-10	5,426	-0.18%
2020/07/24	20	21.63	0	0.00	21.60	20	5,333	0.37%
2020/07/23	20	22.70	0	0.00	22.60	20	5,280	0.38%
2020/07/17	5	23.15	6	22.68	22.85	-1	5,155	-0.02%
2020/07/15	10	23.90	0	0.00	23.90	10	5,021	0.20%
2020/07/14	4	25.55	10	25.40	24.35	-6	4,964	-0.12%
2020/07/13	4	25.33	0	0.00	25.15	4	4,879	0.08%
2020/07/10	0	0.00	1	25.40	25.50	-1	4,784	-0.02%
2020/07/09	6	29.69	1	29.20	27.45	5	4,574	0.11%
2020/07/07	3	25.87	12	26.18	25.60	-9	4,013	-0.22%
2020/07/06	8	26.78	0	0.00	27.00	8	3,717	0.22%
2020/07/03	0	0.00	1	24.55	24.55	-1	3,347	-0.03%
2020/07/02	0	0.00	20	21.90	22.35	-20	3,210	-0.62%
2020/07/01	10	21.05	2	21.20	20.90	8	2,985	0.27%
2020/06/30	2	22.00	13	21.63	21.40	-11	2,943	-0.37%
2020/06/29	0	0.00	15	21.25	21.70	-15	2,828	-0.53%
2020/06/24	41	21.47	41	21.08	20.95	0	2,766	0.00%
2020/06/23	28	22.21	2	22.40	22.25	26	2,669	0.97%
2020/06/19	5	20.10	0	0.00	20.00	5	2,331	0.21%
2020/06/15	5	20.15	1	19.50	20.15	4	2,224	0.18%
2020/06/12	1	18.90	0	0.00	19.30	1	2,188	0.05%
2020/06/11	21	20.00	22	20.14	19.45	-1	2,182	-0.05%
2020/06/10	1	19.50	0	0.00	19.65	1	2,114	0.05%
2020/06/09	0	0.00	2	19.60	19.40	-2	2,109	-0.09%
2020/06/08	4	20.50	0	0.00	20.40	4	2,077	0.19%
2020/06/04	0	0.00	3	20.55	20.85	-3	2,056	-0.15%
2020/06/03	3	20.70	0	0.00	20.65	3	2,025	0.15%
2020/06/01	0	0.00	1	20.80	20.55	-1	1,979	-0.05%
2020/05/29	1	20.35	0	0.00	20.45	1	2,020	0.05%
2020/05/28	3	20.65	0	0.00	20.10	3	2,021	0.15%
2020/05/27	3	20.40	0	0.00	20.40	3	1,992	0.15%
2020/05/26	2	21.75	4	21.30	20.75	-2	1,943	-0.10%
2020/05/25	0	0.00	32	22.01	21.75	-32	1,853	-1.73%
2020/05/22	2	21.75	1	21.80	21.55	1	1,764	0.06%
2020/05/21	0	0.00	19	22.95	22.25	-19	1,770	-1.07%
2020/05/20	2	21.90	2	21.90	21.85	0	1,594	0.00%
2020/05/19	67	21.91	43	22.13	22.30	24	1,523	1.58%
2020/05/18	14	19.88	19	20.00	20.30	-5	1,065	-0.47%
2020/05/15	3	19.12	1	18.90	19.15	2	913	0.22%
2020/05/13	1	17.85	0	0.00	18.00	1	781	0.13%
2020/04/08	0	0.00	2	15.95	15.95	-2	1,001	-0.20%
2020/03/25	0	0.00	3	14.35	14.50	-3	973	-0.31%
2020/03/16	0	0.00	100	15.84	15.90	-100	916	-10.91%
2020/03/13	0	0.00	5	16.20	16.30	-5	912	-0.55%
2020/03/09	0	0.00	2	18.65	18.40	-2	838	-0.24%
2020/03/04	2	19.48	7	19.26	19.30	-5	797	-0.63%
2020/03/02	0	0.00	1	18.60	18.55	-1	693	-0.14%
2020/02/27	0	0.00	2	18.50	18.30	-2	681	-0.29%
2020/02/26	0	0.00	5	18.57	18.50	-5	669	-0.75%
2020/02/24	7	19.27	0	0.00	18.95	7	648	1.08%
2020/02/20	5	19.03	0	0.00	18.70	5	544	0.92%
2020/02/11	5	18.50	5	18.60	18.50	0	500	0.00%
2020/02/06	0	0.00	3	18.75	18.75	-3	484	-0.62%
2020/02/04	15	19.33	15	19.05	19.00	0	480	0.00%
2020/02/03	0	0.00	3	18.50	18.50	-3	436	-0.69%
2020/01/31	8	19.78	7	19.26	19.00	1	419	0.24%
2019/12/18	1	18.45	0	0.00	18.45	1	420	0.24%
2019/12/16	1	18.30	0	0.00	18.35	1	430	0.23%
2019/11/20	4	18.63	0	0.00	18.55	4	427	0.94%
2019/11/14	0	0.00	3	18.50	18.60	-3	436	-0.69%
2019/11/13	1	18.85	0	0.00	18.90	1	425	0.23%
2019/11/11	1	19.00	0	0.00	18.90	1	424	0.24%
2019/11/08	1	19.10	9	19.09	19.15	-8	418	-1.91%
2019/11/07	0	0.00	1	19.40	19.30	-1	413	-0.24%
2019/11/06	0	0.00	3	19.38	19.35	-3	413	-0.72%
2019/11/04	0	0.00	31	19.15	19.20	-31	417	-7.43%
2019/10/31	0	0.00	1	19.30	19.35	-1	415	-0.24%
2019/10/28	0	0.00	1	19.45	19.20	-1	412	-0.24%
2019/10/24	1	19.65	3	19.80	19.45	-2	434	-0.46%
2019/10/21	2	19.60	0	0.00	19.40	2	403	0.50%
2019/10/14	0	0.00	2	19.20	19.10	-2	353	-0.57%
2019/09/25	5	18.90	1	18.90	18.90	4	331	1.21%
2019/09/24	4	18.85	0	0.00	18.90	4	329	1.21%
2019/09/23	22	18.88	0	0.00	18.85	22	324	6.78%
2019/09/18	1	18.60	0	0.00	18.60	1	308	0.32%
2019/09/17	1	18.65	0	0.00	18.70	1	307	0.33%
2019/09/05	4	18.83	0	0.00	18.75	4	301	1.33%
2019/09/03	2	18.73	0	0.00	18.70	2	296	0.67%
2019/09/02	1	18.65	0	0.00	18.70	1	299	0.33%
2019/08/28	1	18.30	0	0.00	18.40	1	292	0.34%
2019/08/22	1	18.30	0	0.00	18.30	1	289	0.34%
2019/08/07	0	0.00	1	18.45	18.50	-1	296	-0.34%
2019/08/06	0	0.00	3	18.07	18.25	-3	296	-1.01%
2019/07/29	0	0.00	3	19.45	19.40	-3	293	-1.02%
2019/07/17	0	0.00	10	18.90	19.00	-10	263	-3.79%
2019/06/26	1	18.35	0	0.00	18.50	1	342	0.29%
2019/06/20	2	18.30	0	0.00	18.50	2	352	0.57%
2019/06/18	1	18.45	0	0.00	18.50	1	363	0.28%
2019/05/14	0	0.00	2	18.45	18.55	-2	595	-0.34%
2019/05/09	0	0.00	2	18.80	18.70	-2	665	-0.30%
2019/05/07	0	0.00	2	19.30	19.15	-2	656	-0.30%
2019/05/06	1	19.10	0	0.00	19.10	1	656	0.15%
2019/04/25	1	19.75	0	0.00	19.60	1	647	0.15%
2019/04/24	1	19.70	0	0.00	19.70	1	649	0.15%
2019/04/22	2	19.95	0	0.00	19.85	2	638	0.31%
2019/04/02	1	19.05	0	0.00	19.05	1	557	0.18%
2019/03/26	1	19.00	0	0.00	19.15	1	570	0.18%
2019/03/25	2	19.03	0	0.00	19.00	2	584	0.34%
2019/03/22	1	19.15	0	0.00	19.20	1	589	0.17%
2019/03/21	2	19.33	0	0.00	19.30	2	584	0.34%
2019/03/07	0	0.00	4	19.85	19.80	-4	682	-0.59%
2019/03/04	1	20.10	0	0.00	20.15	1	670	0.15%
2019/02/14	0	0.00	1	20.30	20.45	-1	618	-0.16%
2019/02/12	7	20.26	0	0.00	20.10	7	561	1.25%
2018/12/05	2	19.68	2	19.80	19.90	0	900	0.00%
2018/12/03	0	0.00	160	19.23	19.40	-160	903	-17.72%	大賣/鉅額交易
2018/11/28	0	0.00	3	19.00	19.00	-3	935	-0.32%
2018/10/16	0	0.00	3	18.25	18.15	-3	1,181	-0.25%
2018/10/12	3	17.80	0	0.00	18.00	3	1,357	0.22%
2018/09/28	0	0.00	2	20.30	20.25	-2	1,998	-0.10%
2018/09/26	10	20.60	10	20.80	20.45	0	2,148	0.00%
2018/09/25	20	20.50	20	20.80	20.35	0	2,762	0.00%
2018/09/21	0	0.00	1	20.20	20.20	-1	3,052	-0.03%
2018/09/20	0	0.00	3	19.85	19.95	-3	3,065	-0.10%
2018/09/19	142	20.91	121	20.98	20.20	21	3,054	0.69%	大買/大賣/
2018/09/18	0	0.00	1	20.40	20.20	-1	2,948	-0.03%
2018/09/17	3	20.05	20	20.08	20.15	-17	2,956	-0.57%
2018/09/10	0	0.00	70	19.56	19.55	-70	3,112	-2.25%
2018/09/07	20	19.99	0	0.00	19.85	20	3,102	0.64%
2018/09/06	217	20.46	1	20.35	20.30	216	3,089	6.99%	大買/鉅額交易
2018/09/04	1	19.90	0	0.00	19.90	1	3,374	0.03%
2018/08/30	2	20.10	0	0.00	20.05	2	3,597	0.06%
2018/08/21	0	0.00	4	19.15	19.25	-4	4,083	-0.10%
2018/08/14	0	0.00	1	19.20	19.15	-1	4,300	-0.02%
2018/08/13	0	0.00	3	18.97	18.85	-3	4,302	-0.07%
2018/08/09	8	20.31	0	0.00	20.05	8	4,247	0.19%
2018/08/06	1	20.25	0	0.00	20.05	1	4,215	0.02%
2018/07/27	4	20.15	0	0.00	20.10	4	4,127	0.10%
2018/07/25	0	0.00	1	20.25	20.15	-1	4,113	-0.02%
2018/07/24	7	20.36	0	0.00	20.40	7	4,092	0.17%
2018/07/20	5	20.57	4	20.38	20.45	1	4,075	0.02%
2018/07/19	2	21.60	32	21.31	20.60	-30	4,032	-0.74%
2018/07/18	30	21.45	0	0.00	21.35	30	3,902	0.77%
2018/07/16	0	0.00	13	21.33	21.00	-13	3,837	-0.34%
2018/07/13	0	0.00	2	21.60	21.55	-2	3,804	-0.05%
2018/07/12	5	21.70	0	0.00	21.60	5	3,740	0.13%
2018/07/10	6	21.69	0	0.00	21.40	6	3,610	0.17%
2018/07/09	6	21.64	2	21.40	21.80	4	3,425	0.12%
2018/07/06	3	20.27	6.1	20.10	20.85	-3.1	3,218	-0.10%
2018/07/04	1	20.90	4	21.35	21.45	-3	3,095	-0.10%
2018/07/03	15	22.30	19	22.04	21.35	-4	3,010	-0.13%
2018/06/29	0	0.00	1	19.80	19.65	-1	2,070	-0.05%
2018/06/28	1	20.00	0	0.00	19.65	1	2,054	0.05%
2018/06/27	100	20.05	0	0.00	19.90	100	2,050	4.88%
2018/06/22	1	20.50	0	0.00	20.40	1	2,027	0.05%
2018/06/21	2	21.05	2	21.15	20.80	0	2,013	0.00%
2018/06/19	2	20.25	2	20.10	20.05	0	1,887	0.00%
2018/06/15	2	20.83	2	20.55	20.45	0	1,869	0.00%
2018/06/14	2	20.70	0	0.00	20.65	2	1,857	0.11%
2018/06/13	3	20.95	0	0.00	20.80	3	1,842	0.16%
2018/06/12	8	21.51	26	21.17	21.50	-18	1,787	-1.01%
2018/06/11	18	20.76	14	20.82	21.10	4	1,521	0.26%
2018/06/08	1	20.00	4	19.78	19.85	-3	1,333	-0.22%
2018/06/06	6	19.83	0	0.00	19.70	6	1,332	0.45%
2018/06/05	9	20.04	2	19.70	19.70	7	1,381	0.51%
2018/06/04	8	20.07	0	0.00	20.00	8	1,355	0.59%
2018/06/01	5	20.35	0	0.00	20.20	5	1,339	0.37%
2018/05/31	32	21.69	31	21.42	21.05	1	1,316	0.08%
2018/05/30	30	20.49	12	20.04	20.80	18	1,000	1.80%
2018/05/28	1	19.35	5	19.30	19.25	-4	934	-0.43%
2018/05/25	2	19.68	3	19.50	19.45	-1	938	-0.11%
2018/05/24	7	19.95	0	0.00	19.95	7	952	0.73%
2018/05/23	10	20.06	7	19.96	20.00	3	1,032	0.29%
2018/05/22	4	19.18	4	19.90	19.80	0	961	0.00%
2018/05/21	3	19.25	1	19.30	19.15	2	896	0.22%
2018/05/15	0	0.00	1	18.70	18.65	-1	915	-0.11%
2018/05/14	1	18.80	0	0.00	18.75	1	958	0.10%
2018/05/09	0	0.00	1	18.65	18.60	-1	1,037	-0.10%
2018/05/03	1	18.40	0	0.00	18.40	1	1,090	0.09%
2018/04/17	3	18.85	3	18.55	18.45	0	1,265	0.00%
2018/04/12	0	0.00	3	19.08	18.90	-3	1,368	-0.22%
2018/04/11	3	18.98	0	0.00	18.90	3	1,395	0.21%
2018/03/19	1	19.95	3	19.95	19.80	-2	2,892	-0.07%
2018/03/12	1	20.15	0	0.00	20.00	1	3,210	0.03%
2018/03/09	0	0.00	4	20.30	20.30	-4	3,181	-0.13%
2018/03/06	6	20.15	2	20.15	20.15	4	3,109	0.13%
2018/03/01	5	20.32	0	0.00	20.45	5	3,076	0.16%
2018/02/22	3	19.52	0	0.00	19.30	3	2,920	0.10%
2018/01/23	0	0.00	2	19.65	19.55	-2	2,972	-0.07%
2018/01/18	2	20.35	0	0.00	19.95	2	3,078	0.06%
2018/01/04	0	0.00	14	20.70	20.60	-14	3,129	-0.45%