聚和 (6509)-元大-彰化券商分點個股進出

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

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-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/05/16	0	0.00	0.4	39.35	39.35	-0.4	717	-0.06%
2024/05/10	1	39.20	6	39.09	39.10	-5	752	-0.66%
2024/05/08	0	0.00	1	38.85	38.70	-1	738	-0.14%
2024/05/07	0	0.00	1	38.40	38.50	-1	741	-0.13%
2024/05/06	1	38.80	0	0.00	38.65	1	741	0.13%
2024/04/30	4.4	39.17	6	38.93	38.40	-1.6	761	-0.21%
2024/04/26	0	0.00	2	37.50	37.70	-2	776	-0.26%
2024/04/24	1	37.10	0	0.00	37.20	1	795	0.13%
2024/04/18	0	0.00	2	38.05	37.60	-2	794	-0.25%
2024/04/15	0	0.00	3	38.10	38.05	-3	795	-0.38%
2024/04/12	3	38.25	0	0.00	38.20	3	792	0.38%
2024/04/09	0	0.00	2	39.05	39.00	-2	782	-0.26%
2024/04/01	0	0.00	3	38.35	38.45	-3	800	-0.37%
2024/03/29	2.1	38.35	0	0.00	38.20	2.1	799	0.26%
2024/03/28	2	38.40	0	0.00	38.45	2	797	0.25%
2024/03/25	0	0.00	1	39.00	38.90	-1	795	-0.13%
2024/03/21	0	0.00	0	38.80	38.70	0	807	-0.01%
2024/03/18	1	38.00	0	0.00	38.15	1	876	0.11%
2024/03/14	1	38.50	0	0.00	38.70	1	869	0.11%
2024/03/12	0	0.00	1	38.90	38.90	-1	869	-0.12%
2024/03/06	0	0.00	1	39.90	39.80	-1	856	-0.12%
2024/03/05	1	39.85	0	0.00	39.80	1	865	0.12%
2024/03/01	0	0.00	1	39.90	39.95	-1	862	-0.12%
2024/02/29	0	0.00	2	40.50	40.40	-2	909	-0.22%
2024/02/26	6	40.82	1	40.65	40.75	5	879	0.57%
2024/02/21	3	40.03	0	0.00	40.25	3	818	0.37%
2024/02/20	0	0.00	1	39.20	39.95	-1	806	-0.12%
2024/02/19	0	0.00	2	40.35	39.85	-2	802	-0.25%
2024/02/16	3	39.53	0.2	39.75	39.60	2.8	790	0.35%
2024/02/05	1	37.60	0	0.00	37.55	1	727	0.14%
2024/01/31	0	0.00	1	38.25	38.10	-1	716	-0.14%
2024/01/30	1	38.40	0	0.00	38.50	1	739	0.14%
2024/01/29	0	0.00	1	38.55	38.60	-1	734	-0.14%
2024/01/24	0	0.00	1	39.10	39.05	-1	722	-0.14%
2024/01/22	1	38.50	0	0.00	38.45	1	671	0.15%
2024/01/19	0	0.00	1	37.10	37.55	-1	616	-0.16%
2024/01/15	1	37.90	0	0.00	38.00	1	585	0.17%
2024/01/12	0	0.00	1	37.95	37.90	-1	579	-0.17%
2023/12/27	0	0.00	1	39.00	39.00	-1	545	-0.18%
2023/12/26	1	38.20	0	0.00	38.25	1	533	0.19%
2023/12/25	1.1	38.20	0	0.00	38.15	1.1	537	0.20%
2023/12/21	0	0.00	3	38.75	38.80	-3	534	-0.56%
2023/12/20	1	39.30	0	0.00	39.25	1	529	0.19%
2023/12/15	1	40.00	4	40.18	40.05	-3	512	-0.59%
2023/12/14	2	38.33	0	0.00	39.25	2	454	0.44%
2023/12/04	0	0.00	2	39.00	38.95	-2	484	-0.41%
2023/11/30	0	0.00	1.1	39.26	39.70	-1.1	472	-0.23%
2023/11/28	0.1	39.00	0	0.00	39.20	0.1	452	0.01%
2023/11/27	2.1	39.51	0	0.00	39.40	2.1	443	0.46%
2023/11/09	0	0.00	1	37.50	37.15	-1	333	-0.30%
2023/11/08	0	0.00	14	37.43	37.50	-14	340	-4.12%
2023/11/07	4	36.79	0	0.00	37.95	4	345	1.16%
2023/11/06	0	0.00	3	36.55	36.60	-3	337	-0.89%
2023/10/31	1	36.00	8	36.20	35.80	-7	357	-1.96%
2023/10/11	0	0.00	1	36.80	36.95	-1	456	-0.22%
2023/10/06	0	0.00	2	37.30	37.45	-2	465	-0.43%
2023/09/26	1	38.00	0	0.00	38.00	1	531	0.19%
2023/09/15	0.2	39.10	0	0.00	39.15	0.2	573	0.03%
2023/09/14	12	39.98	2	40.00	40.00	10	582	1.72%
2023/09/13	0	0.00	4	39.25	39.40	-4	564	-0.71%
2023/09/07	1	38.10	0	0.00	38.15	1	586	0.17%
2023/09/06	0	0.00	1	38.15	38.15	-1	597	-0.17%
2023/09/05	0	0.00	2	38.20	38.30	-2	602	-0.33%
2023/08/31	0	0.00	1	37.60	37.75	-1	640	-0.16%
2023/08/29	0	0.00	1	36.85	37.20	-1	668	-0.15%
2023/08/28	1	36.70	0	0.00	36.75	1	691	0.14%
2023/08/24	0	0.00	1	37.00	36.70	-1	702	-0.14%
2023/08/15	1	36.60	1	36.75	36.65	0	910	0.00%
2023/08/14	0	0.00	1	36.30	36.40	-1	922	-0.11%
2023/08/11	2	38.08	1	38.25	38.40	1	920	0.11%
2023/08/10	1	38.00	0	0.00	37.90	1	910	0.11%
2023/08/08	2	39.95	0	0.00	39.80	2	889	0.22%
2023/08/07	1	40.25	1	40.40	40.35	0	891	0.00%
2023/08/04	1	40.30	2	40.60	40.60	-1	889	-0.11%
2023/08/01	0	0.00	2	41.48	41.05	-2	894	-0.22%
2023/07/25	1	39.90	0	0.00	40.70	1	902	0.11%
2023/07/24	2	40.65	0	0.00	39.90	2	904	0.22%
2023/07/21	0	0.00	1	41.60	40.95	-1	903	-0.11%
2023/07/18	1	40.85	0	0.00	40.85	1	947	0.11%
2023/07/14	2	41.43	1	41.40	41.30	1	997	0.10%
2023/07/13	1	41.25	1	41.40	41.30	0	1,091	0.00%
2023/07/12	0	0.00	18	41.45	40.95	-18	1,103	-1.63%
2023/07/11	2	42.35	0	0.00	42.20	2	1,210	0.17%
2023/07/05	0	0.00	18	44.13	44.10	-18	1,238	-1.45%
2023/07/04	1	43.65	0	0.00	43.70	1	1,235	0.08%
2023/07/03	1	43.95	0	0.00	43.95	1	1,229	0.08%
2023/06/29	1	43.45	0	0.00	43.65	1	1,234	0.08%
2023/06/27	5	43.15	0	0.00	43.00	5	1,246	0.40%
2023/06/21	14	43.50	0	0.00	43.75	14	1,267	1.10%
2023/06/20	8	43.78	0	0.00	43.75	8	1,280	0.62%
2023/06/09	0	0.00	1	45.50	45.70	-1	1,358	-0.07%
2023/06/08	0	0.00	1	46.10	45.30	-1	1,400	-0.07%
2023/06/07	0	0.00	3	45.85	45.85	-3	1,457	-0.21%
2023/06/05	0	0.00	3	45.92	45.90	-3	1,619	-0.19%
2023/06/02	0	0.00	2	45.55	45.40	-2	1,663	-0.12%
2023/06/01	0	0.00	1	45.60	45.55	-1	1,693	-0.06%
2023/05/29	1	45.00	0	0.00	44.80	1	1,713	0.06%
2023/05/26	0	0.00	20	44.25	44.15	-20	1,751	-1.14%
2023/05/25	1	44.65	0	0.00	44.65	1	1,788	0.06%
2023/05/24	11	45.44	0	0.00	45.15	11	1,826	0.60%
2023/05/23	0	0.00	6	45.08	45.05	-6	1,887	-0.32%
2023/05/22	5	44.20	0	0.00	44.30	5	1,887	0.26%
2023/05/19	0	0.00	2	46.55	44.65	-2	1,896	-0.11%
2023/05/18	2	43.20	0	0.00	43.60	2	1,806	0.11%
2023/05/17	1	42.75	0	0.00	42.65	1	1,829	0.05%
2023/05/09	1	43.35	0	0.00	43.20	1	2,439	0.04%
2023/05/05	0	0.00	1	45.15	44.50	-1	2,441	-0.04%
2023/05/02	0	0.00	10	44.83	44.75	-10	2,448	-0.41%
2023/04/28	0.2	44.70	0	0.00	44.60	0.2	2,464	0.01%
2023/04/26	0	0.00	1	43.65	43.50	-1	2,449	-0.04%
2023/04/25	0	0.00	3	43.10	42.90	-3	2,442	-0.12%
2023/04/24	1	44.55	0	0.00	44.50	1	2,424	0.04%
2023/04/21	0	0.00	12	44.70	44.30	-12	2,425	-0.49%
2023/04/20	0.2	46.50	0	0.00	45.85	0.2	2,403	0.01%
2023/04/19	0.2	47.50	0	0.00	47.25	0.2	2,376	0.01%
2023/04/18	0	0.00	4	48.00	47.40	-4	2,344	-0.17%
2023/04/17	4	47.00	5	47.11	46.80	-1	2,256	-0.04%
2023/04/14	40	47.30	6	47.51	47.30	34	2,239	1.52%
2023/04/13	1	46.30	1	46.70	46.30	0	2,119	0.00%
2023/04/12	1	45.90	0	0.00	46.00	1	2,109	0.05%
2023/04/11	2	45.85	0	0.00	45.70	2	2,123	0.09%
2023/04/10	1	46.05	0	0.00	46.00	1	2,142	0.05%
2023/04/06	0	0.00	8	45.48	45.30	-8	2,349	-0.34%
2023/03/31	0	0.00	3	45.35	45.20	-3	2,384	-0.13%
2023/03/29	0	0.00	8	45.20	45.15	-8	2,374	-0.34%
2023/03/24	2	46.90	7	46.87	46.75	-5	2,393	-0.21%
2023/03/23	12	46.70	0	0.00	46.70	12	2,377	0.50%
2023/03/22	11	46.72	10	46.45	46.80	1	2,357	0.04%
2023/03/21	3	45.50	0	0.00	45.50	3	2,308	0.13%
2023/03/20	1	45.20	0	0.00	45.25	1	2,308	0.04%
2023/03/17	5	45.27	0	0.00	45.25	5	2,323	0.22%
2023/03/16	4	44.71	2	44.70	44.40	2	2,306	0.09%
2023/03/15	0	0.00	1	45.45	45.00	-1	2,327	-0.04%
2023/03/13	2	44.70	0	0.00	45.15	2	2,345	0.09%
2023/03/10	4	46.60	0	0.00	46.05	4	2,321	0.17%
2023/03/09	2	47.78	4	48.33	47.60	-2	2,289	-0.09%
2023/03/08	8	48.19	3	47.60	48.45	5	2,245	0.22%
2023/03/07	7	47.32	0	0.00	47.55	7	2,266	0.31%
2023/03/03	0	0.00	1	46.15	46.15	-1	2,186	-0.05%
2023/02/24	18	46.70	1	47.20	46.45	17	2,183	0.78%
2023/02/22	1	46.65	0	0.00	46.50	1	2,103	0.05%
2023/02/21	10	46.78	0	0.00	47.50	10	2,068	0.48%
2023/02/20	0	0.00	4	46.35	46.30	-4	1,993	-0.20%
2023/02/17	1	45.95	0	0.00	45.90	1	1,994	0.05%
2023/02/16	3	46.18	0	0.00	46.15	3	2,020	0.15%
2023/02/15	1	45.85	4	46.10	45.75	-3	2,007	-0.15%
2023/02/14	4	46.15	2	45.75	45.75	2	1,978	0.10%
2023/02/13	3	46.35	6	46.51	46.70	-3	1,950	-0.15%
2023/02/10	10	46.65	10	46.85	47.00	0	1,901	0.00%
2023/02/09	11	45.28	4	45.56	45.35	7	1,726	0.41%
2023/02/08	6	45.66	1	46.50	46.25	5	1,672	0.30%
2023/02/07	3	43.35	1.1	44.34	44.35	1.9	1,495	0.13%
2023/02/06	0	0.00	2	42.10	42.00	-2	1,436	-0.14%
2023/02/02	0	0.00	2	42.65	42.70	-2	1,430	-0.14%
2023/02/01	2	42.00	0	0.00	42.25	2	1,419	0.14%
2023/01/30	1	41.60	0	0.00	41.60	1	1,416	0.07%
2023/01/12	0	0.00	1	41.05	40.75	-1	1,414	-0.07%
2023/01/09	1	40.80	0	0.00	40.85	1	1,430	0.07%
2023/01/06	1	40.90	0	0.00	40.70	1	1,441	0.07%
2022/12/28	0	0.00	1	41.90	41.90	-1	1,458	-0.07%
2022/12/27	0	0.00	5	42.55	42.60	-5	1,441	-0.35%
2022/12/26	7	43.79	1	44.50	43.55	6	1,399	0.43%
2022/12/23	0	0.00	5	40.90	41.15	-5	1,257	-0.40%
2022/12/20	1	41.35	11	40.30	38.60	-10	1,265	-0.79%
2022/12/13	1	41.15	0	0.00	41.10	1	1,283	0.08%
2022/12/05	1	43.75	1	43.25	43.10	0	1,206	0.00%
2022/12/02	0	0.00	2	42.70	43.20	-2	1,193	-0.17%
2022/12/01	0	0.00	3	42.77	42.80	-3	1,177	-0.25%
2022/11/30	0	0.00	1	42.25	42.45	-1	1,155	-0.09%
2022/11/29	3	42.38	2	43.20	42.20	1	1,135	0.09%
2022/11/28	1	40.30	3	40.25	40.05	-2	1,020	-0.20%
2022/11/25	3	39.55	0	0.00	39.15	3	1,022	0.29%
2022/11/17	0	0.00	1	39.30	39.40	-1	1,113	-0.09%
2022/11/16	2	39.20	2	38.40	38.90	0	1,134	0.00%
2022/11/14	2	38.30	3	38.45	38.80	-1	1,233	-0.08%
2022/11/11	3	37.35	0	0.00	36.95	3	1,200	0.25%
2022/11/08	0	0.00	1	37.05	36.65	-1	1,229	-0.08%
2022/11/02	1	36.65	0	0.00	36.00	1	1,356	0.07%
2022/10/13	10	37.10	0	0.00	35.20	10	1,350	0.74%
2022/10/12	1	37.55	10	37.53	37.65	-9	1,331	-0.68%
2022/10/11	1	38.30	0	0.00	38.80	1	1,330	0.08%
2022/10/06	1	39.10	0	0.00	39.20	1	1,326	0.08%
2022/10/05	1	39.10	0	0.00	39.05	1	1,334	0.07%
2022/09/27	10	38.55	10	39.10	39.10	0	1,342	0.00%
2022/09/26	0	0.00	10	39.90	38.85	-10	1,342	-0.74%
2022/09/23	10	42.70	2	43.05	42.40	8	1,350	0.59%
2022/09/16	2	42.25	0	0.00	41.80	2	1,381	0.14%
2022/09/15	0	0.00	4	43.00	42.45	-4	1,410	-0.28%
2022/09/12	1	41.35	0	0.00	41.65	1	1,479	0.07%
2022/09/08	1	40.80	0	0.00	40.70	1	1,497	0.07%
2022/09/06	0	0.00	2	39.95	40.00	-2	1,542	-0.13%
2022/09/01	4	42.61	0	0.00	42.60	4	1,707	0.23%
2022/08/31	2	44.00	2	44.13	43.65	0	1,758	0.00%
2022/08/30	2	42.88	0	0.00	43.10	2	1,913	0.10%
2022/08/29	1	42.10	0	0.00	42.05	1	1,909	0.05%
2022/08/26	7	44.01	0	0.00	43.35	7	1,904	0.37%
2022/08/23	11	44.42	11	43.60	43.50	0	1,827	0.00%
2022/08/22	1	45.30	2	45.63	43.90	-1	1,816	-0.06%
2022/08/19	1	44.75	1	44.30	44.10	0	1,715	0.00%
2022/08/16	0	0.00	11	43.61	43.60	-11	1,685	-0.65%
2022/08/15	13	43.70	2	43.90	43.95	11	1,677	0.66%
2022/08/12	1	42.90	1	43.30	43.80	0	1,640	0.00%
2022/08/11	1	41.75	1	41.60	41.70	0	1,592	0.00%
2022/08/10	1	41.90	1	42.00	41.80	0	1,588	0.00%
2022/08/03	2	39.90	2	39.55	39.20	0	1,634	0.00%
2022/07/27	0	0.00	1	40.30	40.75	-1	1,758	-0.06%
2022/07/26	1	40.10	0	0.00	40.00	1	1,768	0.06%
2022/07/25	1	41.15	0	0.00	40.85	1	1,769	0.06%
2022/07/20	0	0.00	3	41.47	41.10	-3	1,815	-0.17%
2022/07/19	0	0.00	1	40.90	40.85	-1	1,833	-0.05%
2022/07/18	1	40.55	2	40.30	40.75	-1	1,850	-0.05%
2022/07/12	2	37.43	1	37.30	37.25	1	1,877	0.05%
2022/07/11	0	0.00	12	39.28	38.90	-12	1,901	-0.63%
2022/07/08	15	39.45	4	39.25	39.10	11	1,922	0.57%
2022/07/05	1	37.70	3	38.35	38.60	-2	1,969	-0.10%
2022/07/04	0	0.00	3	37.50	37.05	-3	1,955	-0.15%
2022/07/01	9	38.38	4	37.68	36.25	5	1,964	0.25%
2022/06/30	10	40.05	10	40.25	39.65	0	1,927	0.00%
2022/06/29	3	41.72	0	0.00	41.95	3	1,921	0.16%
2022/06/27	1	42.70	10	42.16	43.20	-9	1,937	-0.46%
2022/06/24	0	0.00	2	41.28	40.90	-2	1,976	-0.10%
2022/06/23	4	39.68	8	40.08	40.15	-4	1,979	-0.20%
2022/06/22	8	41.81	3	41.85	40.85	5	1,991	0.25%
2022/06/21	6	42.15	0	0.00	43.30	6	2,073	0.29%
2022/06/20	6	42.75	13	44.04	42.10	-7	2,089	-0.34%
2022/06/17	0	0.00	4	45.40	45.75	-4	2,066	-0.19%
2022/06/16	1	48.55	5	47.06	46.10	-4	2,073	-0.19%
2022/06/15	2	48.48	1	48.25	48.05	1	2,111	0.05%
2022/06/14	3	48.88	1	48.90	48.80	2	2,129	0.09%
2022/06/13	17	50.41	7	50.03	49.50	10	2,105	0.47%
2022/06/10	10	50.08	12	50.43	50.40	-2	2,077	-0.10%
2022/06/09	12	48.92	47	49.32	49.50	-35	1,999	-1.75%
2022/06/08	34	49.56	27	49.40	48.25	7	1,955	0.36%
2022/06/06	2	46.85	0	0.00	46.90	2	1,861	0.11%
2022/06/01	2	48.15	4	48.15	47.95	-2	1,940	-0.10%
2022/05/30	20	48.30	1	48.35	48.35	19	1,961	0.97%
2022/05/24	2	46.93	3	46.18	46.10	-1	2,055	-0.05%
2022/05/20	2	47.25	0	0.00	47.10	2	2,119	0.09%
2022/05/18	0	0.00	1	47.90	47.75	-1	2,136	-0.05%
2022/05/17	4	47.35	0	0.00	47.30	4	2,204	0.18%
2022/05/16	2	46.28	16	46.29	45.85	-14	2,228	-0.63%
2022/05/13	0	0.00	4	45.39	45.65	-4	2,300	-0.17%
2022/05/12	1	44.10	1	44.80	44.20	0	2,403	0.00%
2022/05/11	4	45.45	2	44.35	44.50	2	2,399	0.08%
2022/05/10	1	45.70	0	0.00	45.85	1	2,404	0.04%
2022/05/09	5	47.34	1	46.95	46.75	4	2,423	0.17%
2022/05/06	3	48.70	1	48.95	49.10	2	2,426	0.08%
2022/05/05	4	49.65	0	0.00	50.50	4	2,415	0.17%
2022/05/04	1	48.25	0	0.00	48.10	1	2,398	0.04%
2022/04/29	1	48.75	0	0.00	48.00	1	2,468	0.04%
2022/04/28	11	48.95	13	48.60	48.00	-2	2,513	-0.08%
2022/04/27	4	48.13	6	48.47	48.50	-2	2,520	-0.08%
2022/04/26	13	51.09	10	50.34	50.20	3	2,563	0.12%
2022/04/25	11	53.23	0	0.00	51.90	11	2,560	0.43%
2022/04/22	10	55.85	5	55.40	55.20	5	2,560	0.20%
2022/04/20	8	55.98	4	56.10	55.90	4	2,690	0.15%
2022/04/19	2	55.50	2	54.90	54.90	0	2,768	0.00%
2022/04/18	1	55.10	3	55.00	54.80	-2	2,801	-0.07%
2022/04/15	1	56.70	0	0.00	56.70	1	2,812	0.04%
2022/04/14	2	58.15	0	0.00	58.10	2	2,858	0.07%
2022/04/11	1	57.80	1	58.20	57.80	0	3,104	0.00%
2022/04/07	1	56.49	0	0.00	56.00	1	3,111	0.03%
2022/03/30	0	0.00	2	59.30	58.90	-2	3,359	-0.06%
2022/03/29	4	59.40	4	58.95	58.60	0	3,759	0.00%
2022/03/28	1	57.90	1	58.10	58.50	0	4,160	0.00%
2022/03/24	10	59.06	12	59.06	59.30	-2	4,543	-0.04%
2022/03/23	5	58.16	0	0.00	57.60	5	4,483	0.11%
2022/03/22	1	58.00	0	0.00	57.90	1	4,500	0.02%
2022/03/21	2	58.05	2	57.20	57.60	0	4,514	0.00%
2022/03/18	1	57.50	1.2	57.42	57.40	-0.2	4,571	0.00%
2022/03/17	0	0.00	3	55.93	56.30	-3	4,669	-0.06%
2022/03/16	3	55.17	5	54.58	53.90	-2	4,691	-0.04%
2022/03/15	7	54.86	5	54.64	54.60	2	4,919	0.04%
2022/03/14	7	57.17	5	56.78	56.80	2	4,990	0.04%
2022/03/11	0	0.00	12	57.17	57.30	-12	5,033	-0.24%
2022/03/10	11	58.45	4	58.18	58.10	7	5,066	0.14%
2022/03/09	3	56.20	3	56.60	56.80	0	5,084	0.00%
2022/03/08	12.4	57.60	9.7	56.67	55.70	2.7	5,150	0.05%
2022/03/07	3	58.57	9	58.12	58.10	-6	5,229	-0.11%
2022/03/04	2	60.35	4	60.75	60.30	-2	5,321	-0.04%
2022/03/03	6	61.37	6	60.98	60.70	0	5,461	0.00%
2022/03/02	10	60.99	5	61.40	61.30	5	5,584	0.09%
2022/03/01	0	0.00	1	61.40	61.10	-1	5,679	-0.02%
2022/02/25	0	0.00	2	59.60	59.90	-2	5,799	-0.03%
2022/02/24	10	59.50	11	59.94	59.40	-1	6,225	-0.02%
2022/02/22	6	61.32	0	0.00	60.70	6	6,985	0.09%
2022/02/18	0	0.00	0.3	62.10	63.20	-0.3	8,785	0.00%
2022/02/17	19	63.40	12	62.80	62.80	7	8,993	0.08%
2022/02/16	2	62.80	0	0.00	62.80	2	9,192	0.02%
2022/02/15	1	63.70	10	64.10	63.00	-9	9,320	-0.10%
2022/02/14	2	63.55	11	62.99	62.80	-9	9,634	-0.09%
2022/02/10	0	0.00	5	62.00	62.00	-5	10,077	-0.05%
2022/02/09	11	62.36	1	62.50	63.00	10	10,327	0.10%
2022/02/08	0	0.00	5	62.00	61.80	-5	10,687	-0.05%
2022/01/26	0.1	59.55	0	0.00	58.80	0.1	11,869	0.00%
2022/01/25	3	59.60	3	59.33	58.80	0	12,763	0.00%
2022/01/24	0.1	59.90	0	0.00	59.80	0.1	14,046	0.00%
2022/01/21	1	60.80	2	61.50	60.50	-1	15,626	-0.01%
2022/01/20	5	61.50	0.2	61.50	61.30	4.8	16,147	0.03%
2022/01/19	6	62.48	6	61.63	61.70	0	17,364	0.00%
2022/01/18	3.4	61.87	4	61.78	60.80	-0.6	19,165	0.00%
2022/01/17	1	61.10	0	0.00	61.90	1	20,166	0.00%
2022/01/14	5	60.10	8	60.19	60.30	-3	20,549	-0.01%
2022/01/13	11	61.19	10	60.89	61.00	1	20,817	0.00%
2022/01/12	14.3	62.18	10	62.42	61.60	4.3	21,437	0.02%
2022/01/11	3	63.87	0	0.00	63.60	3	22,297	0.01%
2022/01/10	6	64.77	1	65.20	64.70	5	22,384	0.02%
2022/01/07	6.4	65.23	1	64.80	64.70	5.4	22,478	0.02%
2022/01/06	8.2	66.19	5	65.70	66.20	3.2	22,566	0.01%
2022/01/05	0.1	67.50	2	67.70	67.10	-1.9	22,803	-0.01%
2022/01/04	12	70.14	18	69.87	68.50	-6	23,103	-0.03%
2022/01/03	4	68.53	2	68.40	68.00	2	23,134	0.01%
2021/12/30	2.4	68.49	1	68.70	68.60	1.4	23,255	0.01%
2021/12/29	0	0.00	2	69.00	68.80	-2	23,503	-0.01%
2021/12/28	5	68.08	2	68.40	67.60	3	23,666	0.01%
2021/12/27	4.1	68.16	1	68.50	68.10	3.1	23,860	0.01%
2021/12/24	8	70.44	9.1	69.72	69.30	-1.1	23,887	0.00%
2021/12/23	31	71.93	32.2	71.97	70.00	-1.2	23,922	0.00%
2021/12/22	31	70.84	17	70.58	69.40	14	23,617	0.06%
2021/12/21	17	70.03	11	69.33	70.90	6	23,249	0.03%
2021/12/20	1	66.80	7.1	66.75	66.70	-6.1	22,993	-0.03%
2021/12/17	1	65.50	1	65.80	65.40	0	23,066	0.00%
2021/12/16	5	67.20	1	67.00	66.70	4	23,173	0.02%
2021/12/15	5.1	66.55	0	0.00	66.50	5.1	23,220	0.02%
2021/12/14	37	67.12	41	67.51	66.30	-4	23,320	-0.02%
2021/12/13	14	67.92	5	67.92	68.40	9	23,424	0.04%
2021/12/10	0	0.00	1	66.40	66.20	-1	23,706	0.00%
2021/12/09	3	68.13	3	68.50	67.50	0	24,691	0.00%
2021/12/08	9	66.67	16	66.19	65.90	-7	24,632	-0.03%
2021/12/07	6	65.35	0	0.00	64.90	6	24,717	0.02%
2021/12/03	1	65.60	1	65.70	65.60	0	24,988	0.00%
2021/12/02	16	65.34	11	64.75	64.50	5	25,166	0.02%
2021/12/01	6	65.73	7	65.69	65.90	-1	25,283	0.00%
2021/11/30	7	67.58	5	67.02	66.80	2	25,374	0.01%
2021/11/29	6.1	66.68	7.1	66.45	67.00	-1	25,463	0.00%
2021/11/26	6	68.42	12	66.58	66.60	-6	25,496	-0.02%
2021/11/25	18	69.56	9	69.23	68.90	9	25,931	0.03%
2021/11/24	23	69.07	12	68.80	68.70	11	26,043	0.04%
2021/11/23	29	73.06	37	72.25	69.70	-8	26,194	-0.03%
2021/11/22	21.1	71.88	15	71.81	70.30	6.1	26,828	0.02%
2021/11/19	44.2	74.75	62.1	73.22	73.00	-17.8	27,069	-0.07%
2021/11/18	77.1	74.08	59.6	74.74	73.70	17.5	27,565	0.06%
2021/11/17	8	69.90	12.2	70.00	69.30	-4.2	26,737	-0.02%
2021/11/16	19.2	68.95	23	69.13	68.20	-3.8	26,867	-0.01%
2021/11/15	16	68.02	9	68.43	69.50	7	26,973	0.03%
2021/11/12	11	67.72	1	68.00	67.60	10	27,032	0.04%
2021/11/11	11	68.20	17	68.25	68.00	-6	27,177	-0.02%
2021/11/10	25.1	66.35	13	66.32	66.60	12.1	27,104	0.04%
2021/11/09	22	68.21	23	68.14	68.40	-1	27,093	0.00%
2021/11/08	10.3	66.49	13.1	67.11	67.00	-2.8	27,301	-0.01%
2021/11/05	29	68.56	20	68.72	67.60	9	27,578	0.03%
2021/11/04	5.2	68.97	3	68.10	67.80	2.2	28,043	0.01%
2021/11/03	10.1	69.15	24.9	69.57	70.00	-14.8	28,178	-0.05%
2021/11/02	34.4	75.02	68	76.74	72.00	-33.6	28,434	-0.12%
2021/11/01	76	80.30	67	80.99	80.00	9	27,999	0.03%
2021/10/29	128.2	78.07	108.1	79.12	80.10	20.1	26,827	0.07%	大買/大賣/
2021/10/28	31	71.93	23	71.91	72.90	8	25,356	0.03%
2021/10/27	52.1	70.58	84	70.87	72.80	-31.9	24,984	-0.13%
2021/10/26	96.1	70.58	87	70.39	68.00	9.1	23,970	0.04%
2021/10/25	71	67.00	36.4	67.06	67.80	34.6	22,381	0.15%
2021/10/22	14	60.86	13	61.51	61.70	1	21,714	0.00%
2021/10/21	12.3	61.02	5	60.64	60.30	7.3	21,614	0.03%
2021/10/20	18	61.33	16	60.83	61.40	2	21,499	0.01%
2021/10/19	6.1	60.56	142	61.02	61.00	-135.9	21,160	-0.64%	大賣/鉅額交易
2021/10/18	3	55.70	8	56.75	56.50	-5	20,656	-0.02%
2021/10/15	1	55.80	0	0.00	56.50	1	21,357	0.00%
2021/10/14	5	56.30	9	55.11	54.70	-4	21,488	-0.02%
2021/10/13	6	56.58	6	56.25	55.90	0	21,551	0.00%
2021/10/12	11	56.63	25	56.87	56.70	-14	21,403	-0.07%
2021/10/08	2	55.45	3	54.87	55.10	-1	21,212	0.00%
2021/10/07	2	54.60	5	54.88	54.80	-3	21,167	-0.01%
2021/10/06	14	54.77	10.2	54.34	54.20	3.8	21,300	0.02%
2021/10/05	5.1	53.42	6	52.48	53.40	-1	21,149	0.00%
2021/10/04	18	52.47	18	52.14	51.80	0	21,068	0.00%
2021/10/01	2.1	53.31	2	52.65	51.50	0.1	20,947	0.00%
2021/09/30	3.1	52.96	2	53.55	54.60	1.1	21,074	0.00%
2021/09/29	19	54.03	2	54.00	54.20	17	21,643	0.08%
2021/09/28	6.1	56.08	2	55.70	55.70	4.1	21,948	0.02%
2021/09/27	2.1	57.29	10	57.50	56.90	-7.9	22,042	-0.04%
2021/09/24	9	57.49	8	57.43	57.10	1	22,603	0.00%
2021/09/23	0	0.00	10	58.00	56.70	-10	22,726	-0.04%
2021/09/22	3.2	55.83	3	55.40	56.30	0.2	22,843	0.00%
2021/09/17	6	57.12	3.1	56.81	57.50	2.9	23,087	0.01%
2021/09/16	60.5	57.97	1	58.10	56.80	59.5	23,363	0.25%
2021/09/15	46.2	58.96	33	59.02	59.10	13.2	23,281	0.06%
2021/09/14	24	60.68	78	60.02	59.80	-54	22,943	-0.24%
2021/09/13	8.2	58.35	9	57.98	57.20	-0.8	22,074	0.00%
2021/09/10	22	57.10	12	57.34	58.00	10	22,093	0.05%
2021/09/09	7	57.11	15	57.31	57.60	-8	22,149	-0.04%
2021/09/08	9	55.59	9	55.57	55.20	0	22,018	0.00%
2021/09/07	14	55.51	6	54.18	57.30	8	21,923	0.04%
2021/09/06	21	57.48	31	56.58	55.70	-10	22,028	-0.05%
2021/09/03	14.5	57.04	1.1	56.84	56.70	13.4	22,024	0.06%
2021/09/02	12	58.91	4	58.38	58.10	8	21,914	0.04%
2021/09/01	9	60.13	12.5	59.64	60.30	-3.5	21,753	-0.02%
2021/08/31	25	61.13	20	61.11	60.10	5	21,671	0.02%
2021/08/30	7.1	60.02	12	59.74	59.70	-4.9	21,339	-0.02%
2021/08/27	41.1	59.72	18.1	59.19	59.90	23	21,208	0.11%
2021/08/26	31	61.71	24.1	61.07	60.40	6.9	21,121	0.03%
2021/08/25	82.3	58.57	23	58.53	59.20	59.3	20,180	0.29%
2021/08/24	41	61.79	87	61.69	60.80	-46	19,946	-0.23%
2021/08/23	32.3	57.11	15.1	58.02	59.10	17.2	19,014	0.09%
2021/08/20	21	51.82	22	53.23	53.80	-1	18,748	-0.01%
2021/08/19	22	52.73	18	52.92	51.20	4	18,317	0.02%
2021/08/18	46.1	51.53	26	52.36	54.10	20.1	18,038	0.11%
2021/08/17	11	52.72	11	52.59	50.60	0	17,796	0.00%
2021/08/16	14	53.41	16	52.38	52.40	-2	17,516	-0.01%
2021/08/13	10	56.69	19	56.44	54.00	-9	17,209	-0.05%
2021/08/12	13.1	56.85	19	56.26	57.30	-6	16,953	-0.04%
2021/08/11	17	58.71	24	58.51	55.80	-7	16,530	-0.04%
2021/08/10	25	62.61	35	62.83	62.00	-10	16,070	-0.06%
2021/08/09	35.9	61.53	20	62.95	60.50	15.9	15,565	0.10%
2021/08/06	32	61.79	27	61.71	62.00	5	15,002	0.03%
2021/08/05	9	56.33	4	57.33	58.60	5	14,130	0.04%
2021/08/04	1	55.00	1	56.20	54.30	0	13,921	0.00%
2021/08/03	2	54.40	13	55.28	54.90	-11	13,852	-0.08%
2021/08/02	6	54.68	9	54.47	54.00	-3	13,718	-0.02%
2021/07/30	14	54.59	5	54.82	53.10	9	13,546	0.07%
2021/07/29	2	56.70	1	55.00	55.20	1	13,361	0.01%
2021/07/28	15	55.03	14	55.50	57.00	1	13,119	0.01%
2021/07/27	3	59.40	4	58.03	57.00	-1	12,912	-0.01%
2021/07/26	12	62.50	3	64.50	62.20	9	12,753	0.07%
2021/07/23	25.2	62.33	22	62.31	61.70	3.2	12,611	0.03%
2021/07/22	15	65.51	20	65.64	63.70	-5	12,322	-0.04%
2021/07/21	36	69.80	26	68.85	67.60	10	11,956	0.08%
2021/07/20	11	64.42	9	66.17	66.10	2	11,199	0.02%
2021/07/19	7	61.16	2.5	62.46	65.00	4.5	11,042	0.04%
2021/07/16	6	59.03	9	57.27	59.10	-3	11,205	-0.03%
2021/07/15	10	55.56	12	54.71	58.30	-2	11,452	-0.02%
2021/07/14	2	54.20	15.1	54.15	54.00	-13.1	11,383	-0.11%
2021/07/13	15.1	60.58	29	59.39	56.10	-13.9	11,403	-0.12%
2021/07/12	1	56.60	3	55.87	56.60	-2	11,169	-0.02%
2021/07/09	5	50.70	11	50.65	51.50	-6	11,115	-0.05%
2021/07/08	38	49.84	14	50.16	50.00	24	11,074	0.22%
2021/07/07	8	49.46	4.2	48.05	48.10	3.9	11,193	0.03%
2021/07/06	47	51.19	42.3	51.76	51.60	4.7	11,205	0.04%
2021/07/05	18	50.22	10	50.63	51.00	8	10,763	0.07%
2021/07/02	5	44.30	8	46.03	46.40	-3	10,397	-0.03%
2021/07/01	9	42.77	8.1	43.59	42.20	0.9	10,264	0.01%
2021/06/30	20	43.25	4	43.25	43.25	16	9,732	0.16%
2021/06/29	2	38.73	5	39.20	39.35	-3	9,466	-0.03%
2021/06/28	3	35.87	35	35.80	35.80	-32	9,251	-0.35%
2021/06/25	28.2	34.66	23	34.78	35.00	5.2	8,952	0.06%
2021/06/24	8	33.48	20	33.33	33.20	-12	8,786	-0.14%
2021/06/23	7	33.01	1	32.70	33.05	6	8,719	0.07%
2021/06/22	2	33.50	34	33.01	32.55	-32	8,622	-0.37%
2021/06/21	3	32.47	11	32.08	32.95	-8	8,469	-0.09%
2021/06/18	52	32.40	26.1	32.20	32.35	26	8,294	0.31%
2021/06/17	10	31.20	18	31.17	31.95	-8	8,101	-0.10%
2021/06/16	13	31.28	10	31.43	31.20	3	8,042	0.04%
2021/06/15	36.1	31.76	4	31.91	31.95	32.1	7,989	0.40%
2021/06/11	14	31.14	20	31.08	31.25	-6	7,642	-0.08%
2021/06/10	31	30.34	2	30.20	30.15	29	7,457	0.39%
2021/06/09	6	30.79	16	30.50	30.45	-10	7,361	-0.14%
2021/06/08	10	31.10	0	0.00	30.85	10	7,406	0.14%
2021/06/07	4	31.85	12	31.71	30.95	-8	7,347	-0.11%
2021/06/04	0	0.00	1	31.15	31.20	-1	7,109	-0.01%
2021/06/03	4	31.64	18	31.45	31.50	-14	7,051	-0.20%
2021/06/02	10	31.31	7	30.55	30.80	3	6,840	0.04%
2021/06/01	2	31.30	0	0.00	31.15	2	6,722	0.03%
2021/05/28	26	31.20	2	30.23	30.95	24	6,597	0.36%
2021/05/27	0	0.00	9	29.17	29.10	-9	6,246	-0.14%
2021/05/26	5	29.08	2	28.93	28.80	3	6,262	0.05%
2021/05/25	4	28.73	3	29.23	29.30	1	6,235	0.02%
2021/05/24	2	28.15	0	0.00	28.45	2	6,185	0.03%
2021/05/21	2	28.20	4	28.13	28.25	-2	6,195	-0.03%
2021/05/20	1	28.40	14	28.37	28.05	-13	6,314	-0.21%
2021/05/19	2	28.43	5	28.30	28.25	-3	6,299	-0.05%
2021/05/18	3	28.18	5	28.54	28.65	-2	6,283	-0.03%
2021/05/17	12	28.87	19	27.99	28.50	-7	6,265	-0.11%
2021/05/14	0	0.00	6	26.95	27.30	-6	5,919	-0.10%
2021/05/13	25	28.54	1	27.35	27.30	24	5,906	0.41%
2021/05/12	26	28.50	29	28.28	27.55	-3	5,793	-0.05%
2021/05/06	9	27.97	9	28.03	27.75	0	5,442	0.00%
2021/05/05	8	29.00	4	28.38	28.20	4	5,463	0.07%
2021/05/04	6	29.29	0	0.00	29.05	6	5,416	0.11%
2021/05/03	5	30.01	11	29.98	29.20	-6	5,287	-0.11%
2021/04/29	1	29.80	1	29.70	29.45	0	5,145	0.00%
2021/04/28	2	30.68	2	30.20	30.20	0	5,105	0.00%
2021/04/27	0	0.00	2	29.70	29.80	-2	5,062	-0.04%
2021/04/26	2	30.40	10	30.19	30.15	-8	4,993	-0.16%
2021/04/23	12	30.33	2	30.35	30.25	10	4,950	0.20%
2021/04/22	40	32.24	72	32.11	30.40	-32	4,915	-0.65%
2021/04/21	44	31.18	18	31.47	32.60	26	4,543	0.57%
2021/04/20	6	29.85	32	30.05	30.00	-26	4,172	-0.62%
2021/04/19	2	29.93	2	30.03	29.90	0	4,188	0.00%
2021/04/16	0	0.00	1	29.25	29.20	-1	4,100	-0.02%
2021/04/15	3	28.78	0	0.00	28.85	3	4,082	0.07%
2021/04/14	4	27.55	0	0.00	28.15	4	4,043	0.10%
2021/04/13	5	29.75	5	29.67	28.60	0	4,028	0.00%
2021/04/12	4	29.15	20	29.24	29.60	-16	3,872	-0.41%
2021/04/09	11	28.98	13	28.67	28.25	-2	3,724	-0.05%
2021/04/08	1	27.70	2	27.85	27.70	-1	3,645	-0.03%
2021/04/07	1	27.70	1	27.70	27.70	0	3,862	0.00%
2021/04/06	1	27.25	1	27.45	27.80	0	3,882	0.00%
2021/04/01	3	27.20	0	0.00	27.25	3	3,936	0.08%
2021/03/31	3	27.32	0	0.00	27.25	3	4,102	0.07%
2021/03/29	43	27.42	24	27.37	27.20	19	4,132	0.46%
2021/03/25	0	0.00	2	26.55	26.50	-2	3,988	-0.05%
2021/03/24	2	26.60	0	0.00	26.60	2	4,003	0.05%
2021/03/23	0	0.00	6	26.75	26.65	-6	3,997	-0.15%
2021/03/22	5	27.10	1	27.00	26.80	4	3,989	0.10%
2021/03/18	2	26.50	1	26.60	26.50	1	4,030	0.02%
2021/03/16	0	0.00	1	26.45	26.35	-1	4,110	-0.02%
2021/03/15	1	26.50	2	26.45	26.50	-1	4,141	-0.02%
2021/03/12	10	26.75	0	0.00	26.60	10	4,197	0.24%
2021/03/11	2	26.35	0	0.00	26.55	2	4,145	0.05%
2021/03/10	1	26.15	2	26.35	26.15	-1	4,145	-0.02%
2021/03/09	1	25.50	0	0.00	25.95	1	4,186	0.02%
2021/03/08	2	25.88	2	26.15	25.75	0	4,270	0.00%
2021/03/04	1	26.60	6	26.43	26.25	-5	4,416	-0.11%
2021/03/03	18	27.29	2	27.25	26.70	16	4,505	0.36%
2021/03/02	4	26.65	0	0.00	26.30	4	4,612	0.09%
2021/02/26	2	27.08	1	27.00	26.85	1	5,380	0.02%
2021/02/25	0	0.00	20	27.00	27.00	-20	5,412	-0.37%
2021/02/24	1	26.90	0	0.00	27.10	1	5,440	0.02%
2021/02/23	0	0.00	10	27.20	27.00	-10	5,448	-0.18%
2021/02/22	2	27.40	1	27.10	27.35	1	5,688	0.02%
2021/02/05	1	24.80	0	0.00	24.80	1	6,058	0.02%
2021/02/04	0	0.00	4	25.00	25.05	-4	6,091	-0.07%
2021/01/29	0	0.00	1	24.30	24.00	-1	6,964	-0.01%
2021/01/22	0	0.00	1	24.15	24.35	-1	7,141	-0.01%
2021/01/21	0	0.00	8	24.10	23.65	-8	7,154	-0.11%
2021/01/20	1	24.00	0	0.00	23.90	1	7,158	0.01%
2021/01/15	9	25.65	3	25.40	25.30	6	7,110	0.08%
2021/01/14	3	26.25	0	0.00	26.25	3	7,098	0.04%
2021/01/12	5	27.30	1	27.00	26.20	4	7,321	0.05%
2021/01/11	2	26.40	0	0.00	26.75	2	7,379	0.03%
2021/01/08	2	27.60	2	27.35	27.35	0	7,427	0.00%
2021/01/06	5	27.17	5	27.10	26.85	0	7,480	0.00%
2021/01/05	1	28.35	0	0.00	27.75	1	7,424	0.01%
2021/01/04	4	28.04	3	28.15	27.85	1	7,359	0.01%
2020/12/31	37	28.39	2	28.00	28.00	35	7,285	0.48%
2020/12/30	16	27.63	28	28.01	28.00	-12	7,131	-0.17%
2020/12/29	1	27.35	0	0.00	27.00	1	6,936	0.01%
2020/12/28	15	27.68	29	27.74	27.55	-14	7,112	-0.20%
2020/12/25	30	27.53	16	27.63	27.25	14	7,078	0.20%
2020/12/24	1	26.90	1	27.05	26.90	0	6,897	0.00%
2020/12/23	1	26.60	1	26.90	26.45	0	6,861	0.00%
2020/12/22	0	0.00	2	26.95	26.60	-2	6,861	-0.03%
2020/12/21	0	0.00	3	25.93	26.45	-3	6,825	-0.04%
2020/12/18	0	0.00	3.2	26.02	25.90	-3.2	6,894	-0.05%
2020/12/16	1	26.45	0	0.00	26.25	1	7,472	0.01%
2020/12/15	1	26.90	0	0.00	26.30	1	7,828	0.01%
2020/12/14	1	26.90	2	27.05	27.15	-1	7,805	-0.01%
2020/12/11	6	26.33	1	26.60	26.05	5	7,901	0.06%
2020/12/10	1	26.15	1	26.25	26.30	0	7,857	0.00%
2020/12/09	10	27.20	0	0.00	26.85	10	7,885	0.13%
2020/12/08	0	0.00	3	27.50	27.15	-3	7,860	-0.04%
2020/12/07	12	26.83	3	27.05	26.75	9	7,793	0.12%
2020/12/04	0	0.00	2	27.10	27.00	-2	7,750	-0.03%
2020/12/03	14	27.23	1	27.10	27.10	13	7,708	0.17%
2020/12/02	4	27.43	12	27.77	27.25	-8	7,672	-0.10%
2020/12/01	1	27.95	0	0.00	27.75	1	7,574	0.01%
2020/11/30	7	28.43	5	28.00	28.00	2	7,525	0.03%
2020/11/27	16.2	27.63	12	27.95	28.10	4.2	7,457	0.06%
2020/11/26	17	28.54	8	28.46	28.15	9	7,499	0.12%
2020/11/25	33	28.12	23	28.03	28.35	10	7,213	0.14%
2020/11/24	0	0.00	10	26.38	26.35	-10	6,411	-0.16%
2020/11/23	2	26.13	1	26.55	26.05	1	6,315	0.02%
2020/11/20	5	26.46	0	0.00	26.20	5	6,264	0.08%
2020/11/19	22	26.64	13	26.71	26.60	9	6,208	0.14%
2020/11/18	16	26.44	11	26.65	26.95	5	5,928	0.08%
2020/11/17	0	0.00	3	25.77	25.85	-3	5,496	-0.05%
2020/11/16	5	24.90	0	0.00	24.90	5	5,391	0.09%
2020/11/13	2	25.38	1	25.35	25.10	1	5,377	0.02%
2020/11/12	1	24.80	1	24.90	24.90	0	5,365	0.00%
2020/11/11	14	25.95	13	25.15	25.15	1	5,328	0.02%
2020/11/10	0	0.00	7	25.58	25.60	-7	5,230	-0.13%
2020/11/09	7	25.84	7	25.67	25.95	0	5,122	0.00%
2020/11/06	0	0.00	23	25.03	25.40	-23	4,746	-0.48%
2020/11/05	20	24.50	0	0.00	24.90	20	4,438	0.45%
2020/11/03	3	24.15	1	24.10	24.10	2	4,350	0.05%
2020/10/29	0	0.00	4	23.34	24.00	-4	4,260	-0.09%
2020/10/28	1	23.90	4	23.55	23.45	-3	4,324	-0.07%
2020/10/27	1	23.90	0	0.00	23.80	1	4,311	0.02%
2020/10/26	1	24.25	0	0.00	23.95	1	4,348	0.02%
2020/10/23	2	24.35	5	24.50	24.20	-3	4,357	-0.07%
2020/10/22	2	24.38	0	0.00	23.95	2	4,367	0.05%
2020/10/21	1	24.65	0	0.00	24.65	1	4,339	0.02%
2020/10/20	2	25.63	10	25.87	25.15	-8	4,338	-0.18%
2020/10/19	3	25.10	0	0.00	25.45	3	4,152	0.07%
2020/10/16	1	24.65	9	24.71	24.55	-8	3,999	-0.20%
2020/10/15	0	0.00	50	23.90	23.85	-50	3,872	-1.29%
2020/10/13	50	23.50	0	0.00	23.80	50	3,875	1.29%
2020/10/12	4	23.55	2	23.35	23.35	2	3,883	0.05%
2020/10/08	9	23.76	12	23.35	23.35	-3	3,923	-0.08%
2020/10/07	2	24.00	1	23.95	23.95	1	3,967	0.03%
2020/10/05	17	24.27	4	24.58	24.60	13	4,152	0.31%
2020/09/30	5	23.32	6	23.17	24.00	-1	4,329	-0.02%
2020/09/25	4	22.29	28	22.07	22.30	-24	4,928	-0.49%
2020/09/24	1	22.40	1	22.50	22.40	0	5,015	0.00%
2020/09/23	7	24.44	3	24.57	23.60	4	5,169	0.08%
2020/09/22	7	24.81	3	24.80	24.65	4	5,105	0.08%
2020/09/21	24	25.93	4	26.30	25.80	20	5,109	0.39%
2020/09/18	3	24.98	4	24.84	25.20	-1	4,658	-0.02%
2020/09/16	1	23.35	5	23.15	23.30	-4	4,668	-0.09%
2020/09/15	2	22.55	0	0.00	22.50	2	4,539	0.04%
2020/09/14	0	0.00	2	22.80	22.75	-2	4,552	-0.04%
2020/09/07	0	0.00	1	22.45	22.35	-1	4,560	-0.02%
2020/09/04	3	22.28	170	22.13	22.25	-167	4,617	-3.62%	大賣/鉅額交易
2020/09/03	2	22.75	10	23.00	22.50	-8	4,624	-0.17%
2020/09/02	0	0.00	19	23.00	22.85	-19	4,659	-0.41%
2020/09/01	2	23.65	1	23.25	23.45	1	4,628	0.02%
2020/08/28	170	22.13	33	21.63	21.95	137	4,443	3.08%	大買/鉅額交易
2020/08/19	0	0.00	5	22.15	21.70	-5	4,637	-0.11%
2020/08/18	0	0.00	20	22.13	22.05	-20	4,721	-0.42%
2020/08/14	20	21.36	0	0.00	21.80	20	4,957	0.40%
2020/08/13	0	0.00	1	21.45	21.05	-1	5,053	-0.02%
2020/08/11	5	21.80	38	21.87	21.45	-33	5,638	-0.59%
2020/08/04	90	23.44	0	0.00	23.20	90	5,634	1.60%
2020/08/03	1	23.40	6	23.63	23.80	-5	5,592	-0.09%
2020/07/31	0	0.00	1	22.85	22.45	-1	5,499	-0.02%
2020/07/29	2	21.83	1	22.10	21.90	1	5,426	0.02%
2020/07/28	1	21.70	1	21.60	21.35	0	5,397	0.00%
2020/07/24	1	21.75	3	22.20	21.60	-2	5,333	-0.04%
2020/07/23	4	23.06	0	0.00	22.60	4	5,280	0.08%
2020/07/22	1	23.05	0	0.00	23.10	1	5,250	0.02%
2020/07/21	1	23.15	0	0.00	22.75	1	5,227	0.02%
2020/07/20	1	22.90	5	22.60	22.90	-4	5,198	-0.08%
2020/07/17	0	0.00	4	23.15	22.85	-4	5,155	-0.08%
2020/07/16	1	23.90	0	0.00	24.05	1	5,057	0.02%
2020/07/15	0	0.00	5	24.38	23.90	-5	5,021	-0.10%
2020/07/14	5	24.90	0	0.00	24.35	5	4,964	0.10%
2020/07/13	0	0.00	5	25.90	25.15	-5	4,879	-0.10%
2020/07/10	0	0.00	20	25.24	25.50	-20	4,784	-0.42%
2020/07/09	6	29.04	10	27.65	27.45	-4	4,574	-0.09%
2020/07/08	6	27.74	1	27.70	28.15	5	4,146	0.12%
2020/07/07	10	26.86	59	25.79	25.60	-49	4,013	-1.22%
2020/07/06	20	26.92	3	27.00	27.00	17	3,717	0.46%
2020/07/03	0	0.00	12	24.55	24.55	-12	3,347	-0.36%
2020/07/02	3	22.10	5	22.23	22.35	-2	3,210	-0.06%
2020/07/01	23	20.95	42	21.35	20.90	-19	2,985	-0.64%
2020/06/30	12	21.55	9	21.55	21.40	3	2,943	0.10%
2020/06/29	2	21.10	2	21.45	21.70	0	2,828	0.00%
2020/06/24	2	21.43	18.2	21.61	20.95	-16.2	2,766	-0.59%
2020/06/23	30	22.01	126	20.65	22.25	-96	2,669	-3.60%	大賣/
2020/06/22	1	19.95	2	20.40	20.60	-1	2,348	-0.04%
2020/06/16	2	20.15	2	20.10	20.05	0	2,224	0.00%
2020/06/15	0	0.00	1	20.30	20.15	-1	2,224	-0.04%
2020/06/12	2	18.90	10	19.15	19.30	-8	2,188	-0.37%
2020/06/11	3	20.08	0	0.00	19.45	3	2,182	0.14%
2020/06/10	2	19.48	0	0.00	19.65	2	2,114	0.09%
2020/06/08	2	20.50	0	0.00	20.40	2	2,077	0.10%
2020/06/05	11	20.90	0	0.00	20.80	11	2,061	0.53%
2020/06/04	1	21.05	0	0.00	20.85	1	2,056	0.05%
2020/06/03	40	20.49	0	0.00	20.65	40	2,025	1.98%
2020/06/02	2	20.20	50	20.33	20.10	-48	1,986	-2.42%
2020/06/01	1	20.75	10	20.73	20.55	-9	1,979	-0.45%
2020/05/29	10	20.50	0	0.00	20.45	10	2,020	0.49%
2020/05/28	0	0.00	1	20.80	20.10	-1	2,021	-0.05%
2020/05/26	16	21.67	14	21.07	20.75	2	1,943	0.10%
2020/05/25	15	21.98	0	0.00	21.75	15	1,853	0.81%
2020/05/21	1	22.90	1	22.25	22.25	0	1,770	0.00%
2020/05/20	5	21.90	2	21.90	21.85	3	1,594	0.19%
2020/05/19	17	22.04	21	22.15	22.30	-4	1,523	-0.26%
2020/05/18	26	20.05	43	20.05	20.30	-17	1,065	-1.60%
2020/05/15	0	0.00	21	19.37	19.15	-21	913	-2.30%
2020/05/04	1	17.35	0	0.00	17.65	1	816	0.12%
2020/04/27	10	17.35	0.1	17.20	17.30	9.9	1,011	0.98%
2020/04/24	0	0.00	1	16.95	17.05	-1	1,010	-0.10%
2020/04/17	1	16.80	0	0.00	16.75	1	1,009	0.10%
2020/04/14	3	16.75	5	16.75	16.75	-2	1,007	-0.20%
2020/04/09	0	0.00	10	15.95	16.45	-10	1,006	-0.99%
2020/03/26	10	14.80	0	0.00	14.95	10	978	1.02%
2020/03/09	0	0.00	1	18.50	18.40	-1	838	-0.12%
2020/03/06	6	19.02	2	18.95	18.95	4	825	0.48%
2020/03/05	4	19.05	4	19.35	19.15	0	815	0.00%
2020/03/04	4	19.38	2	19.78	19.30	2	797	0.25%
2020/02/24	0	0.00	2	19.40	18.95	-2	648	-0.31%
2020/02/12	100	18.65	0	0.00	18.60	100	499	20.00%
2020/02/04	2	18.65	10	18.90	19.00	-8	480	-1.66%
2020/01/31	1	18.95	1	19.70	19.00	0	419	0.00%
2020/01/02	10	18.40	0	0.00	18.45	10	390	2.56%
2019/12/30	3	18.45	0	0.00	18.45	3	394	0.76%
2019/12/02	1	18.55	0	0.00	18.45	1	423	0.24%
2019/11/29	0	0.00	5	18.55	18.55	-5	421	-1.18%
2019/11/11	6	18.98	0	0.00	18.90	6	424	1.41%
2019/11/08	19	19.06	0	0.00	19.15	19	418	4.54%
2019/10/30	1	19.25	0	0.00	19.25	1	414	0.24%
2019/10/29	1	19.35	0	0.00	19.25	1	413	0.24%
2019/10/21	3	19.65	3	19.50	19.40	0	403	0.00%
2019/10/07	1	18.85	0	0.00	18.80	1	343	0.29%
2019/10/02	2	18.95	0	0.00	19.00	2	348	0.57%
2019/10/01	3	19.02	0	0.00	19.10	3	347	0.86%
2019/09/04	1	18.70	0	0.00	18.90	1	296	0.34%
2019/08/20	0	0.00	3	18.45	18.30	-3	289	-1.04%
2019/08/16	3	18.45	0	0.00	18.45	3	290	1.03%
2019/07/29	1	19.45	0	0.00	19.40	1	293	0.34%
2019/07/01	1	18.50	0	0.00	18.40	1	334	0.30%
2019/06/24	0	0.00	1	18.60	18.60	-1	344	-0.29%
2019/06/05	0	0.00	2	18.25	18.15	-2	392	-0.51%
2019/05/29	1	18.15	0	0.00	18.00	1	439	0.23%
2019/05/16	2	18.60	0	0.00	18.50	2	534	0.37%
2019/04/29	1	19.35	0	0.00	19.30	1	648	0.15%
2019/04/09	1	19.20	0	0.00	19.25	1	572	0.17%
2019/04/02	8	19.10	0	0.00	19.05	8	557	1.43%
2019/03/29	2	19.00	0	0.00	19.10	2	562	0.36%
2019/03/28	8	19.00	0	0.00	19.00	8	563	1.42%
2019/03/26	20	19.05	0	0.00	19.15	20	570	3.51%
2019/03/05	0	0.00	3	19.95	19.75	-3	682	-0.44%
2019/02/15	2	20.50	0	0.00	20.45	2	660	0.30%
2019/02/14	3	20.45	9	20.45	20.45	-6	618	-0.97%
2019/02/13	7	20.15	0	0.00	20.20	7	579	1.21%
2019/02/12	0	0.00	4	20.15	20.10	-4	561	-0.71%
2019/01/29	1	18.80	0	0.00	18.75	1	493	0.20%
2019/01/16	0	0.00	2	18.88	18.75	-2	591	-0.34%
2019/01/07	1	18.55	0	0.00	18.65	1	617	0.16%
2018/12/05	1	19.30	0	0.00	19.90	1	900	0.11%
2018/11/21	0	0.00	1	19.05	19.15	-1	1,041	-0.10%
2018/11/20	1	19.30	0	0.00	19.15	1	1,037	0.10%
2018/11/02	0	0.00	1	18.85	18.70	-1	1,102	-0.09%
2018/10/19	2	17.80	0	0.00	17.90	2	1,146	0.17%
2018/09/28	1	20.30	0	0.00	20.25	1	1,998	0.05%
2018/09/25	0	0.00	1	20.45	20.35	-1	2,762	-0.04%
2018/09/19	10	21.25	10	20.25	20.20	0	3,054	0.00%
2018/09/18	0	0.00	2	20.40	20.20	-2	2,948	-0.07%
2018/09/17	0	0.00	2	20.15	20.15	-2	2,956	-0.07%
2018/09/14	0	0.00	3	20.25	20.20	-3	2,961	-0.10%
2018/09/13	3	19.90	0	0.00	19.75	3	2,959	0.10%
2018/09/10	0	0.00	5	19.70	19.55	-5	3,112	-0.16%
2018/09/07	6	19.95	0	0.00	19.85	6	3,102	0.19%
2018/09/06	0	0.00	16	20.33	20.30	-16	3,089	-0.52%
2018/08/30	6	20.08	0	0.00	20.05	6	3,597	0.17%
2018/08/22	10	19.00	0	0.00	19.05	10	4,082	0.24%
2018/08/14	2	19.00	6	19.25	19.15	-4	4,300	-0.09%
2018/08/13	2	19.00	2	19.30	18.85	0	4,302	0.00%
2018/08/09	6	20.15	0	0.00	20.05	6	4,247	0.14%
2018/08/06	1	20.30	0	0.00	20.05	1	4,215	0.02%
2018/07/30	0	0.00	1	19.85	19.85	-1	4,140	-0.02%
2018/07/20	2	20.45	1	20.30	20.45	1	4,075	0.02%
2018/07/19	3	21.25	0	0.00	20.60	3	4,032	0.07%
2018/07/13	1	21.75	3	21.65	21.55	-2	3,804	-0.05%
2018/07/12	0	0.00	2	21.65	21.60	-2	3,740	-0.05%
2018/07/10	7	21.74	8	21.88	21.40	-1	3,610	-0.03%
2018/07/09	4	21.80	3	21.93	21.80	1	3,425	0.03%
2018/07/06	0	0.00	1	20.60	20.85	-1	3,218	-0.03%
2018/07/05	1	20.10	0	0.00	20.00	1	3,163	0.03%
2018/07/04	1	21.40	3	20.80	21.45	-2	3,095	-0.06%
2018/07/03	15	22.28	10	22.18	21.35	5	3,010	0.17%
2018/06/27	0	0.00	10	20.02	19.90	-10	2,050	-0.49%
2018/06/21	4	21.30	2	20.80	20.80	2	2,013	0.10%
2018/06/19	0	0.00	18	20.05	20.05	-18	1,887	-0.95%
2018/06/13	0	0.00	33	21.02	20.80	-33	1,842	-1.79%
2018/06/12	37	21.91	6	21.88	21.50	31	1,787	1.73%
2018/06/11	2	21.20	2	21.10	21.10	0	1,521	0.00%
2018/06/04	0	0.00	3	20.02	20.00	-3	1,355	-0.22%
2018/05/31	0	0.00	20	22.00	21.05	-20	1,316	-1.52%
2018/05/30	8	20.03	5	20.03	20.80	3	1,000	0.30%
2018/05/29	0	0.00	2	19.50	19.30	-2	893	-0.22%
2018/05/28	1	19.45	0	0.00	19.25	1	934	0.11%
2018/05/23	2	20.05	1	20.10	20.00	1	1,032	0.10%
2018/05/22	1	19.70	1	19.85	19.80	0	961	0.00%
2018/05/21	1	19.25	0	0.00	19.15	1	896	0.11%
2018/05/09	0	0.00	1	18.60	18.60	-1	1,037	-0.10%
2018/05/02	1	18.30	0	0.00	18.40	1	1,098	0.09%
2018/04/27	0	0.00	1	18.10	18.25	-1	1,115	-0.09%
2018/04/26	0.2	17.95	0	0.00	17.95	0.2	1,127	0.02%
2018/04/25	1	18.20	0	0.00	18.30	1	1,136	0.09%
2018/04/24	1	18.15	10	18.10	18.05	-9	1,151	-0.78%
2018/04/17	0	0.00	1	18.50	18.45	-1	1,265	-0.08%
2018/04/13	0	18.95	0	0.00	18.85	0	1,341	0.00%
2018/04/02	0	0.00	5	18.75	18.70	-5	1,717	-0.29%
2018/03/30	12	18.65	6	18.60	18.65	6	1,825	0.33%
2018/03/27	0	0.00	10	19.10	19.15	-10	2,322	-0.43%
2018/03/23	0.2	19.40	0	0.00	18.90	0.2	2,441	0.01%
2018/03/14	5	20.00	0	0.00	19.95	5	3,088	0.16%
2018/03/12	10	20.28	0	0.00	20.00	10	3,210	0.31%
2018/03/09	0	0.00	5	20.27	20.30	-5	3,181	-0.16%
2018/03/05	1	19.85	0	0.00	19.70	1	3,088	0.03%
2018/03/02	5	20.13	0	0.00	20.05	5	3,079	0.16%
2018/02/26	1	20.60	1	20.10	20.10	0	3,039	0.00%
2018/02/23	0	0.00	3	20.30	20.25	-3	3,026	-0.10%
2018/02/22	3	20.00	0	0.00	19.30	3	2,920	0.10%
2018/02/08	0	0.00	7	18.70	18.70	-7	2,884	-0.24%
2018/02/05	0	0.00	3	19.40	19.50	-3	2,912	-0.10%
2018/02/02	3	19.90	0	0.00	19.90	3	2,920	0.10%
2018/02/01	1	20.45	1	20.60	20.05	0	2,926	0.00%
2018/01/31	1	19.50	3	20.10	20.00	-2	2,902	-0.07%
2018/01/29	13	19.72	0	0.00	19.90	13	2,900	0.45%
2018/01/26	0.6	19.70	0	0.00	19.70	0.6	2,888	0.02%
2018/01/22	0.3	19.65	6	19.65	19.65	-5.7	3,049	-0.19%
2018/01/18	20	20.30	0	0.00	19.95	20	3,078	0.65%
2018/01/12	0.5	19.85	0	0.00	19.85	0.5	3,097	0.02%
2018/01/09	6	21.05	1	20.70	20.65	5	3,157	0.16%
2018/01/08	0	0.00	1	20.60	20.55	-1	3,120	-0.03%
2018/01/05	0	0.00	13	20.42	20.35	-13	3,128	-0.42%
2018/01/04	20	20.90	0	0.00	20.60	20	3,129	0.64%
2018/01/02	1	20.95	0	0.00	20.85	1	3,128	0.03%