協禧 (3071)-中國信託-高雄券商分點個股進出

台股 » 個股 » 協禧 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

協禧

(3071)

可現股當沖

股價
36.70
漲跌
▲0.50
漲幅
+1.38%
成交量
1,280張
產業
上櫃電腦及週邊類股
141人加入追蹤

立即追蹤
本地時間:13:35(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

協禧 (3071)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/21	2	36.05	1	35.40	36.20	1	1,363	0.07%
2024/05/17	0	0.00	3	34.87	34.85	-3	1,340	-0.22%
2024/05/16	6	33.88	0	0.00	33.60	6	1,333	0.45%
2024/05/15	6	34.19	0	0.00	33.90	6	1,343	0.45%
2024/05/14	4	34.20	1	34.40	34.20	3	1,353	0.22%
2024/05/13	5	33.85	0	0.00	34.20	5	1,359	0.37%
2024/05/10	4	33.30	8	33.44	33.70	-4	1,369	-0.29%
2024/05/09	2	34.20	4	33.55	33.40	-2	1,367	-0.15%
2024/05/08	0	0.00	1	34.60	34.35	-1	1,365	-0.07%
2024/04/30	1	34.85	1	35.00	34.80	0	1,369	0.00%
2024/04/26	0	0.00	1	34.70	34.45	-1	1,368	-0.07%
2024/04/24	1	33.85	0	0.00	34.50	1	1,364	0.07%
2024/04/18	0	0.00	1	34.25	34.10	-1	1,343	-0.07%
2024/04/17	0	0.00	1	34.10	34.75	-1	1,339	-0.07%
2024/04/12	0	0.00	0.3	36.15	35.85	-0.3	1,333	-0.02%
2024/04/11	2	36.25	2	35.75	35.70	0	1,329	0.00%
2024/04/10	2	36.70	2	36.88	36.70	0	1,326	0.00%
2024/04/03	2	36.55	2	36.78	36.95	0	1,318	0.00%
2024/04/01	0	0.00	1.4	37.23	37.20	-1.4	1,327	-0.11%
2024/03/29	5	37.51	5	37.16	37.15	0	1,325	0.00%
2024/03/28	3	37.20	3	37.23	36.95	0	1,327	0.00%
2024/03/26	13	37.70	1	37.90	37.30	12	1,359	0.88%
2024/03/25	0	0.00	35.3	38.30	38.45	-35.3	1,347	-2.62%
2024/03/22	21	38.23	29	38.04	38.00	-8	1,336	-0.60%
2024/03/21	4	37.70	5	38.20	38.40	-1	1,326	-0.08%
2024/03/20	5	38.31	4	37.89	37.60	1	1,318	0.08%
2024/03/19	7	38.66	2	38.20	38.15	5	1,309	0.38%
2024/03/18	6	38.74	3	39.17	38.95	3	1,293	0.23%
2024/03/15	13	38.21	4	37.96	37.95	9	1,266	0.71%
2024/03/14	22	38.14	26	38.37	38.05	-4	1,238	-0.32%
2024/03/13	38.8	41.13	19	41.53	40.50	19.8	1,184	1.67%
2024/03/12	11	39.55	2	38.63	39.75	9	930	0.97%
2024/03/11	3	36.52	5	36.24	36.15	-2	866	-0.23%
2024/03/08	8	36.68	8	36.16	35.70	0	857	0.00%
2024/03/07	5	38.79	15	38.16	37.40	-10	834	-1.20%
2024/03/06	5	38.64	1	39.60	38.55	4	760	0.53%
2024/03/05	2	38.10	0	0.00	37.35	2	665	0.30%
2024/03/04	3	37.12	3.3	37.01	36.85	-0.3	640	-0.05%
2024/03/01	26.3	39.45	17	38.06	37.80	9.3	610	1.52%
2024/02/29	6	40.00	1	40.00	40.00	5	483	1.03%
2024/02/26	0	0.00	1	35.50	35.50	-1	414	-0.24%
2024/02/23	0	0.00	1	35.10	34.50	-1	410	-0.24%
2024/02/20	2	34.65	2	34.10	34.05	0	415	0.00%
2024/02/02	1	33.80	0	0.00	33.70	1	393	0.25%
2024/01/16	2	32.80	0	0.00	32.80	2	403	0.50%
2024/01/03	0	0.00	8	34.75	34.75	-8	472	-1.69%
2023/12/29	0	0.00	1	35.55	35.05	-1	537	-0.19%
2023/12/28	5	35.84	1	35.65	35.50	4	536	0.75%
2023/12/27	5	35.10	0	0.00	35.40	5	531	0.94%
2023/12/22	1	35.40	4	35.43	35.35	-3	523	-0.57%
2023/12/20	0	0.00	0.3	33.80	33.95	-0.3	489	-0.05%
2023/12/13	0	0.00	1	34.10	33.80	-1	512	-0.20%
2023/12/12	0	0.00	2	34.50	34.10	-2	519	-0.39%
2023/12/08	4	35.43	1	34.95	34.90	3	537	0.56%
2023/12/07	1	34.85	3.8	35.15	34.95	-2.8	552	-0.50%
2023/12/01	0	0.00	1.6	35.24	35.50	-1.6	633	-0.25%
2023/11/17	5	33.72	0	0.00	34.25	5	1,394	0.36%
2023/11/16	5	33.87	0	0.00	33.85	5	1,548	0.32%
2023/11/15	5	33.54	0	0.00	33.55	5	1,572	0.32%
2023/11/14	5	33.11	0	0.00	33.00	5	1,589	0.31%
2023/11/13	4	32.88	0	0.00	33.00	4	1,617	0.25%
2023/11/09	2	33.50	2	33.30	33.20	0	1,668	0.00%
2023/11/08	1	34.25	0	0.00	34.15	1	1,689	0.06%
2023/11/06	0	0.00	1	34.10	33.95	-1	1,748	-0.06%
2023/11/03	7	33.65	6	33.23	33.05	1	1,775	0.06%
2023/10/27	1	34.30	1	34.40	33.80	0	2,022	0.00%
2023/10/26	0	0.00	3	34.55	34.20	-3	2,091	-0.14%
2023/10/25	0	0.00	0.2	34.60	35.00	-0.2	2,158	-0.01%
2023/10/24	0	0.00	0.1	34.35	34.40	-0.1	2,291	0.00%
2023/10/23	2	33.60	3.3	33.42	33.45	-1.3	2,470	-0.05%
2023/10/20	13	33.42	13	33.23	33.30	0	2,923	0.00%
2023/10/18	0	0.00	1	34.20	33.90	-1	3,538	-0.03%
2023/10/17	3	36.80	3	36.30	36.00	0	3,715	0.00%
2023/10/16	2	37.20	2	37.10	37.00	0	3,846	0.00%
2023/10/13	2	38.25	3	37.53	37.60	-1	4,270	-0.02%
2023/10/12	1	38.05	0	0.00	38.40	1	4,329	0.02%
2023/10/11	0	0.00	2	38.63	37.70	-2	4,561	-0.04%
2023/10/06	3	39.03	1	38.70	38.85	2	4,728	0.04%
2023/09/27	2	36.70	2	36.65	36.85	0	5,505	0.00%
2023/09/26	7	37.25	3	36.90	36.90	4	5,649	0.07%
2023/09/25	2	36.68	2	36.80	36.70	0	5,711	0.00%
2023/09/22	3	36.05	4	36.50	36.75	-1	5,728	-0.02%
2023/09/21	2	36.98	2	36.38	36.55	0	5,738	0.00%
2023/09/20	1	37.25	1	36.95	36.95	0	5,761	0.00%
2023/09/14	2	38.85	2	38.80	38.85	0	6,089	0.00%
2023/09/13	1	37.95	0	0.00	37.75	1	6,212	0.02%
2023/09/12	3	38.38	3	37.60	37.60	0	6,235	0.00%
2023/09/11	5	39.32	5.2	38.75	38.35	-0.2	6,355	0.00%
2023/09/08	0	0.00	4	40.70	40.05	-4	6,345	-0.06%
2023/09/07	3	40.50	7	40.56	41.10	-4	6,333	-0.06%
2023/09/06	3	40.88	4	40.61	40.65	-1	6,337	-0.02%
2023/09/05	3	40.97	7	40.84	41.15	-4	6,362	-0.06%
2023/09/04	9.2	40.48	10.8	40.69	41.30	-1.6	6,384	-0.02%
2023/09/01	3	39.87	15	39.28	39.35	-12	6,432	-0.19%
2023/08/31	5	40.34	3	40.35	40.55	2	6,442	0.03%
2023/08/30	6	40.79	1	40.20	40.70	5	6,452	0.08%
2023/08/29	1	38.05	1	38.55	38.60	0	6,400	0.00%
2023/08/28	1	39.50	1.2	38.34	38.35	-0.2	6,407	0.00%
2023/08/25	1	39.90	1.3	39.41	39.35	-0.3	6,413	0.00%
2023/08/24	4	42.49	23	40.64	40.85	-19	6,429	-0.30%
2023/08/23	74.5	42.06	56	42.20	41.95	18.5	6,340	0.29%
2023/08/22	21	39.81	11	39.62	40.90	10	6,095	0.16%
2023/08/21	4	36.60	2	37.20	37.20	2	6,102	0.03%
2023/08/18	9	36.46	3	35.82	35.75	6	6,095	0.10%
2023/08/17	7	36.38	6.8	36.65	37.00	0.2	6,117	0.00%
2023/08/16	0	0.00	9	35.00	36.85	-9	6,166	-0.15%
2023/08/15	0	0.00	9	36.00	35.80	-9	6,148	-0.15%
2023/08/14	4	36.04	16.4	35.28	35.50	-12.4	6,163	-0.20%
2023/08/11	0	0.00	10	36.85	36.45	-10	6,170	-0.16%
2023/08/10	5	37.86	5	36.80	37.00	0	6,175	0.00%
2023/08/09	7	39.57	10.8	38.98	38.85	-3.8	6,175	-0.06%
2023/08/08	9	40.07	4	39.70	39.80	5	6,221	0.08%
2023/08/07	5	39.41	6	40.35	40.85	-1	6,277	-0.02%
2023/08/04	5	38.90	0	0.00	39.10	5	6,351	0.08%
2023/08/02	8	40.06	8	38.70	38.35	0	6,581	0.00%
2023/08/01	9	41.56	7	40.75	41.00	2	6,603	0.03%
2023/07/31	18	43.40	14	42.84	42.50	4	6,746	0.06%
2023/07/28	14	43.18	11	43.45	43.50	3	6,748	0.04%
2023/07/27	10	45.14	21	45.66	44.10	-11	6,777	-0.16%
2023/07/26	35	46.37	32	46.65	44.75	3	6,710	0.05%
2023/07/25	21	50.05	26.1	50.34	48.85	-5.1	6,687	-0.08%
2023/07/24	21.1	46.41	39.1	47.07	47.50	-18.1	6,408	-0.28%
2023/07/21	51	43.75	41	43.04	43.20	10	6,315	0.16%
2023/07/20	20	41.87	19	42.20	41.25	1	6,503	0.02%
2023/07/19	15	40.69	35	40.38	39.90	-20	6,556	-0.31%
2023/07/18	57	46.17	10.5	45.28	42.05	46.5	6,503	0.71%
2023/07/17	3	44.98	1	45.20	45.35	2	6,117	0.03%
2023/07/14	10	39.81	24.9	40.60	41.25	-14.9	6,094	-0.24%
2023/07/13	31	37.70	39	37.43	37.50	-8	5,984	-0.13%
2023/07/12	35	37.01	22	36.83	37.65	13	5,884	0.22%
2023/07/11	4	34.94	3	35.13	34.60	1	5,744	0.02%
2023/07/10	4	35.75	5	35.16	35.25	-1	5,717	-0.02%
2023/07/07	8.1	37.76	7	37.19	36.85	1.1	5,675	0.02%
2023/07/06	19.5	39.25	21	39.30	39.35	-1.5	5,536	-0.03%
2023/07/05	5	38.06	8	38.34	37.60	-3	5,292	-0.06%
2023/07/04	4	36.23	15	35.82	36.70	-11	5,052	-0.22%
2023/07/03	0	0.00	12	35.26	34.95	-12	4,912	-0.24%
2023/06/30	1	33.75	1	33.80	33.75	0	4,843	0.00%
2023/06/28	1	34.50	2	35.10	34.50	-1	4,814	-0.02%
2023/06/27	19	35.38	6	35.47	34.20	13	4,796	0.27%
2023/06/26	5	35.49	12	36.00	36.50	-7	4,725	-0.15%
2023/06/21	3	35.75	11	35.62	35.85	-8	4,648	-0.17%
2023/06/20	4	34.99	1	35.35	35.00	3	4,567	0.07%
2023/06/19	3	34.93	8	35.43	34.60	-5	4,478	-0.11%
2023/06/16	3	33.90	3	33.75	33.70	0	4,345	0.00%
2023/06/15	9	34.18	3	34.20	34.70	6	4,310	0.14%
2023/06/14	3	31.95	0	0.00	32.00	3	4,173	0.07%
2023/06/13	2	32.40	0	0.00	32.35	2	4,158	0.05%
2023/06/12	6	32.46	24	32.20	32.15	-18	4,146	-0.43%
2023/06/09	5	33.40	8	33.42	33.40	-3	4,114	-0.07%
2023/06/08	12	34.24	0	0.00	34.10	12	4,073	0.29%
2023/06/07	11	35.50	43	34.62	35.35	-32	4,028	-0.79%
2023/06/06	1	34.30	11	34.87	33.70	-10	3,899	-0.26%
2023/06/05	3	34.83	11	34.56	34.95	-8	3,865	-0.21%
2023/06/02	1	34.60	10	34.36	34.25	-9	3,829	-0.24%
2023/06/01	1	33.95	10	33.92	34.20	-9	3,794	-0.24%
2023/05/31	3	33.93	5	33.95	33.90	-2	3,777	-0.05%
2023/05/30	0	0.00	5	32.95	33.05	-5	3,739	-0.13%
2023/05/29	0	0.00	5	34.39	34.00	-5	3,692	-0.14%
2023/05/26	13	34.61	4	33.90	33.95	9	3,649	0.25%
2023/05/25	8	34.43	3	34.75	35.15	5	3,535	0.14%
2023/05/23	5	33.64	6	33.63	33.45	-1	3,352	-0.03%
2023/05/22	2	33.05	1	32.90	33.45	1	3,306	0.03%
2023/05/19	1	32.15	1	32.00	31.60	0	3,227	0.00%
2023/05/18	1	32.35	2	32.25	32.00	-1	3,201	-0.03%
2023/05/17	6	31.55	2	31.65	31.65	4	3,171	0.13%
2023/05/16	7	31.17	0	0.00	30.85	7	3,137	0.22%
2023/05/15	7	30.14	2	30.15	30.30	5	3,105	0.16%
2023/05/12	8	30.12	1	30.30	30.20	7	3,070	0.23%
2023/05/11	6	32.63	27	31.16	31.05	-21	2,991	-0.70%
2023/05/10	2	33.58	7	34.24	33.65	-5	2,936	-0.17%
2023/05/09	36	36.28	19	36.27	36.50	17	2,808	0.61%
2023/05/08	4	33.80	15	34.82	35.10	-11	2,532	-0.43%
2023/05/05	10	34.91	7	34.44	34.00	3	2,425	0.12%
2023/05/04	1	33.50	1	34.00	33.60	0	2,222	0.00%
2023/05/03	3	33.87	5	33.55	33.10	-2	2,148	-0.09%
2023/05/02	10	33.18	6.5	32.95	32.85	3.5	2,048	0.17%
2023/04/28	13	33.94	14	33.63	33.35	-1	1,980	-0.05%
2023/04/27	8	34.72	22	34.50	34.25	-14	1,817	-0.77%
2023/04/26	14	34.02	14	35.09	35.50	0	1,639	0.00%
2023/04/25	35	34.30	17	34.41	34.20	18	1,376	1.31%
2023/04/24	18	32.63	42	32.52	33.10	-24	916	-2.62%
2023/04/21	4	31.20	4	32.05	30.10	0	667	0.00%
2023/04/20	0	0.00	9.6	31.81	31.30	-9.6	579	-1.66%
2023/04/19	0	0.00	1	31.20	31.15	-1	536	-0.19%
2023/04/18	2	32.58	64	32.33	32.00	-62	492	-12.60%
2023/04/17	2	29.75	12	30.04	30.70	-10	359	-2.78%
2023/04/14	0	0.00	1	27.90	27.95	-1	267	-0.37%
2023/04/13	2	27.70	1	27.55	27.60	1	252	0.40%
2023/04/11	3	27.60	3	27.60	27.60	0	237	0.00%
2023/04/10	0	0.00	2	27.45	27.40	-2	229	-0.87%
2023/04/07	1	27.35	0	0.00	27.20	1	225	0.44%
2023/04/06	1	27.30	2	27.60	27.50	-1	221	-0.45%
2023/03/30	1	27.10	0	0.00	27.10	1	211	0.47%
2023/03/29	5	27.14	5	27.17	27.05	0	209	0.00%
2023/03/27	8	27.41	7	27.56	27.50	1	190	0.52%
2023/03/24	6	26.88	0	0.00	26.75	6	167	3.59%
2023/03/23	5	26.97	2	27.05	26.95	3	162	1.84%
2023/03/22	6	26.60	0	0.00	26.55	6	153	3.91%
2023/03/21	6	26.15	0	0.00	26.25	6	146	4.10%
2023/03/16	3	25.95	3	25.65	25.60	0	144	0.00%
2023/03/15	0	0.00	2	26.05	25.95	-2	146	-1.37%
2023/03/07	0	0.00	2	26.60	26.65	-2	166	-1.20%
2023/03/03	5	26.10	5	26.27	26.25	0	170	0.00%
2023/02/08	0	0.00	43	25.91	25.40	-43	208	-20.60%
2023/01/09	0	0.00	1	24.85	24.80	-1	173	-0.58%
2023/01/06	0	0.00	5	24.80	24.80	-5	174	-2.86%
2022/12/30	0	0.00	3	24.63	24.60	-3	189	-1.58%
2022/12/29	5	24.40	5	24.48	24.60	0	189	0.00%
2022/12/09	0	0.00	1	25.35	25.40	-1	238	-0.42%
2022/12/01	5	26.19	4	25.80	25.80	1	274	0.36%
2022/11/30	14	26.01	4	26.13	26.00	10	272	3.67%
2022/11/29	9	25.55	0	0.00	25.80	9	260	3.46%
2022/11/28	4	25.61	4	25.46	25.65	0	262	0.00%
2022/11/25	20	25.68	3.8	25.78	25.65	16.2	265	6.10%
2022/11/22	0	0.00	14	25.69	25.60	-14	278	-5.03%
2022/11/21	2	26.18	9	26.81	26.10	-7	281	-2.49%
2022/11/18	9	25.52	1	25.70	25.65	8	259	3.08%
2022/11/17	16	24.84	0	0.00	24.80	16	249	6.43%
2022/11/16	8	24.83	2	24.53	24.50	6	253	2.37%
2022/11/15	9	24.45	0	0.00	24.35	9	262	3.43%
2022/11/14	6	24.48	1	24.50	24.55	5	267	1.87%
2022/11/03	0	0.00	5.2	24.46	24.75	-5.2	335	-1.55%
2022/10/20	0	0.00	1	23.40	23.40	-1	369	-0.27%
2022/10/06	3	25.60	3	25.70	25.60	0	455	0.00%
2022/10/05	0	0.00	10	26.00	25.80	-10	479	-2.09%
2022/09/28	0	0.00	4.1	24.84	24.70	-4.1	484	-0.85%
2022/09/22	0	0.00	5	26.04	26.35	-5	490	-1.02%
2022/09/20	0	0.00	2	26.43	26.55	-2	485	-0.41%
2022/09/19	0	0.00	16	26.67	26.25	-16	484	-3.30%
2022/09/16	1	27.10	12	28.05	27.10	-11	477	-2.31%
2022/09/15	2	28.10	8.1	27.89	28.10	-6.1	466	-1.30%
2022/09/14	7	27.16	0	0.00	27.25	7	452	1.55%
2022/09/13	7	27.36	0	0.00	27.30	7	452	1.55%
2022/09/12	6	26.80	0	0.00	26.65	6	446	1.34%
2022/09/01	3	26.70	3	26.95	26.85	0	451	0.00%
2022/08/19	0	0.00	3	27.00	26.85	-3	423	-0.71%
2022/08/18	7	26.49	0	0.00	26.75	7	420	1.67%
2022/08/17	6	26.56	0	0.00	26.60	6	417	1.44%
2022/08/16	6	26.60	0	0.00	26.50	6	415	1.44%
2022/08/15	6	26.73	0	0.00	26.55	6	418	1.44%
2022/08/12	19	27.24	14	26.90	26.90	5	412	1.21%
2022/08/11	3	28.18	0	0.00	28.60	3	393	0.76%
2022/08/09	0	0.00	6	27.50	27.45	-6	355	-1.69%
2022/08/08	1	26.50	0	0.00	26.95	1	350	0.29%
2022/08/01	0	0.00	2	27.40	27.35	-2	357	-0.56%
2022/07/21	6	26.69	9	26.80	26.90	-3	375	-0.80%
2022/07/20	17	26.59	17	26.80	26.55	0	375	0.00%
2022/07/19	8	26.32	10	26.37	26.20	-2	368	-0.54%
2022/07/18	8	26.06	3	25.90	26.25	5	365	1.37%
2022/07/15	6	26.00	7	26.14	26.20	-1	360	-0.28%
2022/07/14	5	26.00	2	26.90	26.40	3	350	0.86%
2022/07/13	0.5	22.85	39	24.66	24.75	-38.5	291	-13.20%
2022/07/12	0	0.00	3	22.47	22.50	-3	271	-1.10%
2022/07/11	2	23.00	1.2	22.97	22.95	0.8	273	0.31%
2022/07/07	0	0.00	1	21.95	22.40	-1	271	-0.37%
2022/07/04	1	22.25	0	0.00	22.15	1	272	0.37%
2022/07/01	1	22.90	0	0.00	22.15	1	274	0.36%
2022/06/23	3	23.90	0	0.00	23.90	3	260	1.15%
2022/06/22	10	24.51	0	0.00	24.00	10	258	3.87%
2022/06/21	2	24.50	0	0.00	24.60	2	256	0.78%
2022/06/20	6	25.07	6	24.58	24.20	0	255	0.00%
2022/06/10	1	26.50	1	26.55	26.50	0	239	0.00%
2022/06/08	1	26.35	0	0.00	26.50	1	237	0.42%
2022/05/31	4	25.30	0	0.00	25.35	4	250	1.60%
2022/05/30	2	24.90	0	0.00	25.10	2	267	0.75%
2022/05/27	1	24.70	0	0.00	24.65	1	276	0.36%
2022/05/26	0	0.00	1	25.35	25.00	-1	277	-0.36%
2022/05/25	0	0.00	1	26.00	25.90	-1	279	-0.36%
2022/05/24	0	0.00	5	26.30	26.10	-5	290	-1.72%
2022/05/23	5	26.74	0	0.00	26.70	5	294	1.70%
2022/05/20	0	0.00	1	26.30	26.30	-1	298	-0.34%
2022/05/17	6	25.83	0	0.00	25.80	6	330	1.82%
2022/05/16	6	25.83	0	0.00	25.80	6	337	1.78%
2022/05/13	6	25.45	0	0.00	25.95	6	343	1.74%
2022/05/12	5	25.88	0	0.00	25.05	5	349	1.43%
2022/05/11	5	25.55	1	25.85	25.90	4	368	1.09%
2022/05/09	0	0.00	3	25.10	25.00	-3	376	-0.80%
2022/05/06	9	25.72	7	25.72	25.60	2	382	0.52%
2022/05/05	10	24.29	0	0.00	24.25	10	359	2.78%
2022/05/04	20	24.00	0	0.00	23.95	20	362	5.51%
2022/04/29	0	0.00	1	24.10	24.10	-1	379	-0.26%
2022/04/28	1	23.65	0	0.00	23.85	1	387	0.26%
2022/04/27	2	23.10	0	0.00	23.05	2	390	0.51%
2022/04/19	1	24.70	0	0.00	24.85	1	429	0.23%
2022/04/15	0	0.00	3	25.20	25.25	-3	454	-0.66%
2022/04/12	0	0.00	35	25.88	25.70	-35	552	-6.33%
2022/04/11	0	0.00	5	26.51	26.35	-5	628	-0.80%
2022/04/07	0	0.00	5	25.95	25.80	-5	700	-0.71%
2022/04/01	11	26.73	3	26.83	26.95	8	820	0.98%
2022/03/31	6	26.93	0	0.00	26.80	6	1,006	0.60%
2022/03/30	6	26.98	1	27.00	26.95	5	1,083	0.46%
2022/03/29	8	26.92	2	26.80	26.80	6	1,121	0.53%
2022/03/28	8	27.11	3	27.00	27.05	5	1,147	0.44%
2022/03/25	3	27.40	3	27.35	27.30	0	1,161	0.00%
2022/03/24	0	0.00	2	27.55	27.50	-2	1,210	-0.17%
2022/03/23	75	27.55	0	0.00	27.40	75	1,261	5.95%
2022/03/21	2	27.00	2.8	27.07	27.15	-0.8	1,275	-0.06%
2022/03/18	3	27.10	11	27.01	27.00	-8	1,289	-0.62%
2022/03/15	5	26.62	5	26.40	26.50	0	1,451	0.00%
2022/03/11	4	27.00	4	26.95	26.90	0	1,458	0.00%
2022/03/10	0	0.00	3	27.33	27.30	-3	1,468	-0.20%
2022/03/09	5	26.26	2	26.35	26.30	3	1,499	0.20%
2022/03/08	5	26.18	5	26.01	25.75	0	1,592	0.00%
2022/03/07	0	0.00	1	26.85	26.90	-1	1,624	-0.06%
2022/03/04	5	27.97	0	0.00	27.95	5	1,617	0.31%
2022/03/03	1.1	28.44	0	0.00	28.15	1.1	1,614	0.07%
2022/03/02	0	0.00	3	28.85	28.85	-3	1,596	-0.19%
2022/02/24	1	27.50	1	27.25	26.85	0	1,577	0.00%
2022/02/23	1	27.90	0	0.00	28.05	1	1,568	0.06%
2022/02/22	6	28.11	6	27.81	27.95	0	1,564	0.00%
2022/02/18	1	29.50	0	0.00	29.20	1	1,553	0.06%
2022/02/17	3	29.57	2	29.15	29.25	1	1,535	0.07%
2022/02/15	7	29.09	16	28.98	28.90	-9	1,521	-0.59%
2022/02/14	0	0.00	3	28.55	28.50	-3	1,514	-0.20%
2022/02/11	2	29.50	3	29.40	29.50	-1	1,507	-0.07%
2022/02/09	1	29.05	0	0.00	28.70	1	1,478	0.07%
2022/02/08	4	28.70	4	28.80	28.80	0	1,465	0.00%
2022/02/07	2	28.20	0	0.00	28.25	2	1,456	0.14%
2022/01/26	3	26.70	3	27.02	26.85	0	1,446	0.00%
2022/01/25	1	27.00	0	0.00	26.85	1	1,443	0.07%
2022/01/24	3	26.90	3	27.32	27.55	0	1,438	0.00%
2022/01/21	0	0.00	7	27.65	27.50	-7	1,430	-0.49%
2022/01/18	3	28.15	1	28.20	27.70	2	1,415	0.14%
2022/01/17	4	27.48	0	0.00	27.75	4	1,404	0.28%
2022/01/13	0	0.00	13.1	27.00	26.95	-13.1	1,390	-0.94%
2022/01/12	0	0.00	23	27.23	27.55	-23	1,374	-1.67%
2022/01/11	0	0.00	2	27.45	27.40	-2	1,366	-0.15%
2022/01/07	4	28.25	8	28.35	28.10	-4	1,336	-0.30%
2022/01/06	16	29.04	41	29.00	28.80	-25	1,309	-1.91%
2022/01/05	75	30.15	97.1	30.04	29.70	-22.1	1,282	-1.73%
2022/01/04	33.8	30.81	8.7	31.15	31.00	25.2	1,236	2.04%
2022/01/03	20	30.81	14	30.83	30.50	6	1,158	0.51%
2021/12/30	11	30.38	5	30.22	30.15	6	1,108	0.54%
2021/12/29	11.1	30.32	17	30.18	30.20	-5.9	1,083	-0.55%
2021/12/28	6	30.22	8	30.49	30.10	-2	1,045	-0.19%
2021/12/27	16	30.31	54	30.51	30.35	-38	962	-3.95%
2021/12/24	4	28.93	20.7	28.70	28.65	-16.7	778	-2.14%
2021/12/23	1	28.10	2	28.25	27.85	-1	700	-0.14%
2021/12/22	1	28.15	4	28.18	27.65	-3	663	-0.45%
2021/12/21	9	27.81	9.3	27.65	27.65	-0.3	635	-0.05%
2021/12/20	5	27.12	13	28.10	28.00	-8	620	-1.29%
2021/12/17	17	27.89	20	27.69	27.05	-3	570	-0.53%
2021/12/14	10	25.91	1	26.10	26.10	9	499	1.80%
2021/12/13	66	27.55	74	27.06	26.20	-8	482	-1.66%
2021/12/10	16	26.17	4	26.30	26.00	12	394	3.04%
2021/12/09	0	0.00	1	24.50	24.50	-1	320	-0.31%
2021/12/08	6	24.30	3	24.50	24.55	3	315	0.95%
2021/12/07	0	0.00	3	24.32	24.40	-3	313	-0.96%
2021/12/06	7	24.81	4	24.55	24.60	3	308	0.97%
2021/12/03	10	25.43	5	25.23	25.25	5	300	1.67%
2021/12/02	13	25.86	25	26.21	25.95	-12	265	-4.51%
2021/12/01	2	25.05	19	24.27	25.00	-17	169	-10.03%
2021/11/26	1	22.95	0	0.00	22.95	1	128	0.78%
2021/11/19	7	23.25	1	23.45	23.25	6	133	4.51%
2021/11/18	7	23.48	1	23.50	23.40	6	132	4.52%
2021/11/17	7	23.04	1	23.00	23.35	6	131	4.57%
2021/11/16	6	22.93	2	22.98	22.85	4	131	3.05%
2021/11/15	6	22.53	3.7	22.61	22.75	2.3	134	1.70%
2021/11/10	0	0.00	0	22.25	22.25	0	146	-0.01%
2021/11/08	0	0.00	1	22.45	22.45	-1	151	-0.66%
2021/11/05	0	0.00	6	22.30	22.30	-6	159	-3.77%
2021/10/06	2	21.05	0	0.00	21.00	2	193	1.03%
2021/10/04	3	21.83	0	0.00	21.30	3	206	1.46%
2021/10/01	4	22.05	2	22.15	22.10	2	205	0.97%
2021/09/30	3	22.30	0	0.00	22.40	3	206	1.45%
2021/09/29	1	22.30	0	0.00	22.30	1	210	0.48%
2021/09/24	7	22.74	0	0.00	22.80	7	223	3.14%
2021/09/23	7	22.49	0	0.00	22.45	7	226	3.09%
2021/09/22	9	22.13	0	0.00	22.50	9	229	3.92%
2021/09/16	1	22.50	0	0.00	22.50	1	238	0.42%
2021/09/14	2	22.50	0	0.00	22.65	2	252	0.79%
2021/09/08	2	22.20	0	0.00	22.10	2	280	0.71%
2021/09/07	1	22.70	0	0.00	22.85	1	282	0.35%
2021/08/31	0	0.00	1	23.25	23.50	-1	292	-0.34%
2021/08/30	2	22.80	0	0.00	22.90	2	292	0.68%
2021/08/27	1	22.75	0	0.00	22.75	1	294	0.34%
2021/08/20	1	22.40	0	0.00	22.55	1	314	0.32%
2021/08/19	8	23.07	1	23.25	22.80	7	312	2.24%
2021/08/18	7	24.34	1	24.45	25.00	6	311	1.93%
2021/08/17	11	24.40	1	24.80	24.55	10	311	3.21%
2021/08/16	8	24.84	0	0.00	24.65	8	309	2.58%
2021/08/13	26	25.25	0.6	25.05	25.25	25.4	308	8.24%
2021/08/11	2	25.55	0	0.00	25.35	2	318	0.63%
2021/08/10	5	26.28	6	26.32	26.20	-1	329	-0.30%
2021/08/06	2	26.48	2	26.48	26.40	0	362	0.00%
2021/08/04	0	0.00	2	26.35	26.40	-2	405	-0.49%
2021/07/30	9	26.04	0	0.00	25.60	9	449	2.00%
2021/07/26	0	0.00	7	26.56	26.60	-7	644	-1.09%
2021/07/21	8	25.85	0	0.00	25.85	8	755	1.06%
2021/07/20	1	26.00	0	0.00	26.15	1	767	0.13%
2021/07/14	2	26.55	2	26.20	26.10	0	850	0.00%
2021/07/13	0	0.00	3	26.93	26.65	-3	867	-0.35%
2021/07/12	5	27.00	5	26.79	26.80	0	880	0.00%
2021/07/09	0	0.00	1	27.25	27.35	-1	891	-0.11%
2021/07/08	0	0.00	1.2	27.08	27.10	-1.2	1,100	-0.11%
2021/06/29	0	0.00	3	26.60	26.65	-3	1,415	-0.21%
2021/06/23	0	0.00	2	26.65	26.60	-2	1,755	-0.11%
2021/06/18	0	0.00	3	26.50	26.15	-3	1,833	-0.16%
2021/06/15	0	0.00	0.5	25.80	25.85	-0.5	1,918	-0.03%
2021/06/10	4	25.60	0	0.00	25.60	4	2,060	0.19%
2021/06/08	0	0.00	0.4	25.50	25.60	-0.4	2,107	-0.02%
2021/06/07	0	0.00	2	25.25	25.40	-2	2,165	-0.09%
2021/06/03	2	25.75	0	0.00	25.75	2	2,228	0.09%
2021/06/02	0	0.00	2	25.95	25.65	-2	2,231	-0.09%
2021/06/01	0	0.00	3	26.00	26.10	-3	2,230	-0.13%
2021/05/27	7	25.45	0	0.00	25.65	7	2,252	0.31%
2021/05/26	6	25.63	0	0.00	25.70	6	2,269	0.26%
2021/05/25	6	25.45	0	0.00	25.65	6	2,283	0.26%
2021/05/24	6	24.78	7.2	24.98	25.10	-1.2	2,306	-0.05%
2021/05/21	6	24.60	0	0.00	24.65	6	2,396	0.25%
2021/05/19	2	24.50	0	0.00	24.55	2	2,465	0.08%
2021/05/17	14	22.98	215	22.58	22.50	-201	2,528	-7.95%	大賣/鉅額交易
2021/05/14	2	24.80	0	0.00	25.00	2	2,511	0.08%
2021/05/13	3	24.50	0	0.00	24.90	3	2,510	0.12%
2021/05/12	66	25.38	4	24.60	24.95	62	2,507	2.47%
2021/05/11	4	26.60	0	0.00	26.50	4	2,496	0.16%
2021/05/10	1	27.90	0	0.00	28.00	1	2,537	0.04%
2021/05/07	6	28.01	10	27.25	28.00	-4	2,758	-0.15%
2021/05/06	0	0.00	10	28.25	27.25	-10	2,850	-0.35%
2021/05/05	1	28.45	69	28.43	28.10	-68	2,900	-2.34%
2021/05/04	10	28.88	41	30.96	28.70	-31	2,891	-1.07%
2021/05/03	2	30.60	10	32.00	31.30	-8	2,827	-0.28%
2021/04/29	109	30.55	110	31.31	31.90	-1	2,762	-0.04%	大買/大賣/
2021/04/28	1	30.85	17	31.35	30.85	-16	2,750	-0.58%
2021/04/27	0	0.00	69	31.14	31.40	-69	2,760	-2.50%
2021/04/26	11	30.49	2	30.50	30.50	9	2,756	0.33%
2021/04/23	4	29.80	0	0.00	30.40	4	2,905	0.14%
2021/04/22	255	30.85	0	0.00	29.95	255	2,914	8.75%	大買/鉅額交易
2021/04/21	56	30.82	0	0.00	31.00	56	2,933	1.91%
2021/04/20	21	30.03	5	30.30	30.50	16	2,928	0.55%
2021/04/19	22	30.19	0	0.00	30.15	22	2,932	0.75%
2021/04/15	5	31.10	0	0.00	30.85	5	2,908	0.17%
2021/04/14	26	31.57	39	31.86	31.25	-13	2,896	-0.45%
2021/04/13	20	30.23	1	30.25	30.80	19	2,708	0.70%
2021/04/12	1	30.40	2.9	30.60	30.25	-1.9	2,703	-0.07%
2021/04/09	12	30.59	5	30.75	30.60	7	2,834	0.25%
2021/04/08	15	30.58	0	0.00	30.55	15	2,832	0.53%
2021/04/07	20	30.82	4	31.14	30.75	16	2,802	0.57%
2021/04/06	5	29.24	1	29.50	29.75	4	2,700	0.15%
2021/04/01	6	28.65	0	0.00	28.95	6	2,664	0.23%
2021/03/30	3	28.35	0	0.00	28.15	3	2,607	0.12%
2021/03/29	0	0.00	2	28.35	28.30	-2	2,594	-0.08%
2021/03/26	29	29.89	26	29.12	28.30	3	2,556	0.12%
2021/03/25	5	28.25	1	28.30	29.15	4	2,306	0.17%
2021/03/24	1	28.10	6	28.21	28.20	-5	2,268	-0.22%
2021/03/23	8	27.93	9	27.75	27.60	-1	2,249	-0.04%
2021/03/19	0	0.00	5	28.45	28.60	-5	2,221	-0.23%
2021/03/18	0	0.00	13	28.18	28.20	-13	2,283	-0.57%
2021/03/17	4	28.33	47.8	28.46	28.00	-43.8	2,297	-1.91%
2021/03/16	1	27.35	5	27.75	27.80	-4	2,263	-0.18%
2021/03/12	0	0.00	20	27.33	27.05	-20	2,245	-0.89%
2021/03/11	1	27.30	14	27.51	27.20	-13	2,239	-0.58%
2021/03/10	84	27.07	10	27.00	27.20	74	2,296	3.22%
2021/03/08	1	25.90	0	0.00	25.85	1	2,285	0.04%
2021/03/04	0	0.00	3	25.80	25.80	-3	2,382	-0.13%
2021/02/26	3	26.05	0	0.00	26.60	3	2,405	0.12%
2021/02/25	0	0.00	1	26.20	26.50	-1	2,399	-0.04%
2021/02/24	2	26.50	0	0.00	25.90	2	2,391	0.08%
2021/02/23	5	26.82	2	26.95	26.80	3	2,366	0.13%
2021/02/22	0	0.00	2	26.30	26.70	-2	2,282	-0.09%
2021/02/18	1	25.45	4	25.59	25.90	-3	2,247	-0.13%
2021/02/03	0	0.00	3	23.90	23.75	-3	2,412	-0.12%
2021/02/02	1	23.90	0	0.00	23.95	1	2,415	0.04%
2021/02/01	2	24.15	6	23.80	23.90	-4	2,416	-0.17%
2021/01/29	24	27.06	9	26.98	25.05	15	2,360	0.64%
2021/01/28	10	26.16	12	26.47	27.45	-2	2,127	-0.09%
2021/01/27	3	25.75	5	26.18	25.60	-2	2,020	-0.10%
2021/01/26	0	0.00	1	25.70	25.25	-1	1,947	-0.05%
2021/01/25	1	25.50	1	25.65	25.50	0	1,935	0.00%
2021/01/22	3	25.20	3	24.80	25.50	0	1,928	0.00%
2021/01/21	4	25.49	1	25.35	25.20	3	1,916	0.16%
2021/01/20	6	25.67	35	25.65	25.60	-29	1,906	-1.52%
2021/01/19	3	25.50	0	0.00	25.60	3	1,870	0.16%
2021/01/18	18	26.47	2	26.40	25.60	16	1,836	0.87%
2021/01/15	0	0.00	0	24.50	25.05	0	1,675	0.00%
2021/01/13	0	0.00	2.5	24.96	25.15	-2.5	1,609	-0.16%
2021/01/12	1	24.65	0	0.00	24.50	1	1,589	0.06%
2021/01/11	0	0.00	1	24.55	24.25	-1	1,575	-0.06%
2021/01/08	0	0.00	4.4	24.64	24.45	-4.4	1,574	-0.28%
2021/01/07	1	24.60	0	0.00	24.45	1	1,578	0.06%
2021/01/05	1	25.50	6	25.45	25.40	-5	1,557	-0.32%
2021/01/04	27	25.82	25	25.92	25.80	2	1,553	0.13%
2020/12/31	0	0.00	3	24.80	25.35	-3	1,405	-0.21%
2020/12/29	0	0.00	5.1	24.14	23.80	-5.1	1,352	-0.38%
2020/12/28	1	23.80	0	0.00	23.75	1	1,343	0.07%
2020/12/25	0	0.00	2	23.85	23.75	-2	1,341	-0.15%
2020/12/21	1	23.80	0	0.00	23.85	1	1,364	0.07%
2020/12/18	1	23.95	0	0.00	23.95	1	1,366	0.07%
2020/12/16	1	24.55	0	0.00	24.55	1	1,379	0.07%
2020/12/14	3	25.30	3	25.52	25.30	0	1,392	0.00%
2020/12/11	0	0.00	9	25.20	25.50	-9	1,380	-0.65%
2020/12/10	0	0.00	1	24.90	24.40	-1	1,351	-0.07%
2020/12/09	0	0.00	13	24.78	24.60	-13	1,285	-1.01%
2020/12/08	0	0.00	10	23.70	23.75	-10	1,281	-0.78%
2020/12/07	23	24.16	56	23.88	23.70	-33	1,300	-2.54%
2020/12/04	42	24.76	12	24.32	24.35	30	1,292	2.32%
2020/12/03	0	0.00	12.6	24.27	24.70	-12.6	1,199	-1.05%
2020/12/02	0	0.00	5	23.80	23.80	-5	1,219	-0.41%
2020/12/01	63	24.77	0	0.00	24.20	63	1,299	4.85%
2020/11/30	0	0.00	7	24.01	24.15	-7	1,298	-0.54%
2020/11/27	0	0.00	1	23.60	23.65	-1	1,361	-0.07%
2020/11/26	0	0.00	3.3	23.41	24.10	-3.3	1,362	-0.24%
2020/11/23	1	23.30	0	0.00	23.25	1	1,408	0.07%
2020/11/20	1	23.35	0	0.00	23.40	1	1,446	0.07%
2020/11/19	7	23.39	0	0.00	23.35	7	1,475	0.47%
2020/11/18	12	23.60	0	0.00	23.40	12	1,503	0.80%
2020/11/17	18	23.60	3	23.67	23.40	15	1,518	0.99%
2020/11/16	11	24.07	0	0.00	24.15	11	1,639	0.67%
2020/11/13	8	23.21	3.3	23.53	23.95	4.7	1,584	0.29%
2020/11/11	4	22.39	13	22.40	22.20	-9	1,501	-0.60%
2020/11/10	11	21.80	0	0.00	22.50	11	1,444	0.76%
2020/10/28	1	21.25	0	0.00	21.20	1	1,536	0.07%
2020/10/27	1	21.55	0	0.00	21.55	1	1,512	0.07%
2020/10/26	1	21.70	0	0.00	21.55	1	1,510	0.07%
2020/10/21	0	0.00	1	21.90	21.75	-1	1,518	-0.07%
2020/10/19	1.3	21.54	0	0.00	21.65	1.3	1,527	0.08%
2020/10/12	0	0.00	6.7	22.20	21.85	-6.7	1,531	-0.44%
2020/10/08	0	0.00	1	23.45	23.40	-1	1,525	-0.07%
2020/09/30	2	23.05	0	0.00	23.10	2	1,727	0.12%
2020/09/24	1	23.30	1	23.70	23.30	0	1,815	0.00%
2020/09/21	0	0.00	1	24.75	24.65	-1	1,804	-0.06%
2020/09/18	1	25.70	0	0.00	25.30	1	1,797	0.06%
2020/09/16	4	25.36	1	25.15	25.15	3	1,823	0.16%
2020/09/11	0	0.00	2	23.70	23.00	-2	1,719	-0.12%
2020/09/10	1	25.20	10	24.35	24.20	-9	1,693	-0.53%
2020/09/04	12	26.40	10	26.20	26.65	2	1,629	0.12%
2020/09/03	0	0.00	10	25.20	26.45	-10	1,550	-0.65%
2020/09/02	19	25.43	25	25.08	25.55	-6	1,569	-0.38%
2020/09/01	0	0.00	12	24.14	24.30	-12	1,517	-0.79%
2020/08/28	4	24.29	0	0.00	24.00	4	1,486	0.27%
2020/08/27	1	24.55	4	24.65	24.20	-3	1,465	-0.20%
2020/08/26	0	0.00	6.8	24.05	24.75	-6.8	1,422	-0.48%
2020/08/25	4	23.83	2	23.78	23.50	2	1,378	0.15%
2020/08/24	1	23.75	5.5	23.53	23.65	-4.5	1,351	-0.34%
2020/08/21	1	22.90	0	0.00	23.20	1	1,332	0.08%
2020/08/20	2	24.25	2	23.28	22.60	0	1,383	0.00%
2020/08/19	0	0.00	6	23.00	23.10	-6	1,266	-0.47%
2020/08/18	8	22.41	1	22.65	22.40	7	1,230	0.57%
2020/08/17	12	22.41	5	22.50	22.45	7	1,224	0.57%
2020/08/14	7	22.18	1	22.20	22.15	6	1,212	0.49%
2020/08/13	8	22.21	3	22.38	22.20	5	1,207	0.41%
2020/08/12	8	21.90	1	21.80	21.80	7	1,163	0.60%
2020/08/11	4	21.35	2	21.35	21.80	2	1,146	0.17%
2020/08/10	0	0.00	12	21.75	21.75	-12	1,137	-1.06%
2020/08/06	5	19.80	1	19.90	19.45	4	1,161	0.34%
2020/08/05	5	19.81	0	0.00	19.95	5	1,201	0.42%
2020/08/04	5	19.85	0	0.00	19.70	5	1,204	0.42%
2020/08/03	5	19.65	0	0.00	19.70	5	1,204	0.42%
2020/07/29	0	0.00	2	19.05	19.00	-2	1,208	-0.17%
2020/07/27	2	19.50	1	19.35	19.25	1	1,207	0.08%
2020/07/24	1	20.20	0	0.00	20.00	1	1,200	0.08%
2020/07/21	0	0.00	1	20.30	20.30	-1	1,186	-0.08%
2020/07/10	5	22.84	0	0.00	23.05	5	1,089	0.46%
2020/07/09	3	23.63	0	0.00	23.10	3	1,056	0.28%
2020/07/08	1	22.15	1	21.95	23.10	0	944	0.00%
2020/07/07	8	22.49	0	0.00	22.10	8	903	0.89%
2020/07/06	0	0.00	1.5	22.33	22.45	-1.5	885	-0.17%
2020/07/03	3	21.68	0	0.00	21.90	3	856	0.35%
2020/07/02	0	0.00	1.1	21.44	21.45	-1.1	826	-0.13%
2020/07/01	1	21.15	0	0.00	21.20	1	814	0.12%
2020/06/29	0	0.00	1	20.90	20.90	-1	800	-0.12%
2020/06/24	0	0.00	4	21.20	21.15	-4	789	-0.51%
2020/06/22	2	21.13	1	21.00	21.05	1	728	0.14%
2020/06/17	1	21.05	1	20.75	20.85	0	711	0.00%
2020/06/16	1	20.95	1	20.80	20.80	0	709	0.00%
2020/06/15	0	0.00	1	20.95	20.50	-1	709	-0.14%
2020/06/12	5	20.45	8	20.59	21.30	-3	693	-0.43%
2020/06/11	2	20.93	3	20.75	20.90	-1	680	-0.15%
2020/06/09	2	21.53	0.5	21.40	21.50	1.5	662	0.23%
2020/06/04	0	0.00	3	20.45	20.40	-3	532	-0.56%
2020/05/28	0	0.00	3	20.40	20.20	-3	500	-0.60%
2020/05/27	0	0.00	1	21.05	20.90	-1	481	-0.21%
2020/05/19	8	18.88	0	0.00	18.90	8	351	2.27%
2020/05/18	8	19.08	0	0.00	18.80	8	348	2.29%
2020/05/15	8	19.01	0	0.00	19.10	8	341	2.35%
2020/05/14	8	19.16	0	0.00	19.00	8	321	2.49%
2020/05/13	7	19.91	1.2	19.73	19.60	5.8	309	1.88%
2020/05/12	1	19.00	8.7	19.29	19.60	-7.7	271	-2.85%
2020/05/11	2	18.00	0	0.00	17.85	2	228	0.87%
2020/05/07	1	17.70	0	0.00	17.65	1	221	0.45%
2020/05/06	1	17.50	0	0.00	17.40	1	216	0.46%
2020/04/24	0	0.00	1	16.40	16.35	-1	204	-0.49%
2020/04/23	0	0.00	1	16.40	16.35	-1	204	-0.49%
2020/04/21	1	16.20	0	0.00	16.10	1	199	0.50%
2020/04/20	0	0.00	1	16.60	16.75	-1	197	-0.50%
2020/04/16	3	17.60	3	17.20	17.15	0	186	0.00%
2020/04/06	10	15.45	0	0.00	15.45	10	169	5.91%
2020/04/01	10	15.30	0	0.00	15.40	10	170	5.85%
2020/03/31	13	15.48	0	0.00	15.45	13	173	7.48%
2020/03/30	9	15.31	3	15.32	15.50	6	174	3.45%
2020/03/27	9	15.08	0	0.00	15.05	9	172	5.22%
2020/03/19	6	12.19	0	0.00	12.15	6	178	3.35%
2020/03/13	3	13.80	5	13.80	14.10	-2	172	-1.16%
2020/03/11	2	16.50	0	0.00	16.85	2	167	1.19%
2020/03/09	6	17.16	0	0.00	17.15	6	190	3.15%
2020/02/13	0	0.00	64.7	18.09	18.10	-64.7	353	-18.33%
2020/01/31	2	18.40	0	0.00	18.45	2	428	0.47%
2020/01/13	0	19.60	0	0.00	19.75	0	424	0.01%
2020/01/03	4	20.20	0	0.00	20.15	4	430	0.93%
2019/12/27	0	0.00	1	20.80	20.35	-1	447	-0.22%
2019/12/17	0	0.00	10	20.50	20.45	-10	436	-2.29%
2019/12/16	0	0.00	10	20.55	20.40	-10	445	-2.24%
2019/12/13	1	20.30	0	0.00	20.05	1	441	0.23%
2019/12/11	0	0.00	1	20.30	20.10	-1	457	-0.22%
2019/12/10	0	0.00	9.1	20.51	20.40	-9.1	456	-1.99%
2019/12/09	0	0.00	1.3	20.72	20.75	-1.3	457	-0.28%
2019/12/06	0	0.00	3	20.85	20.80	-3	454	-0.66%
2019/12/04	0	0.00	1	20.80	20.90	-1	435	-0.23%
2019/12/03	0	0.00	1	20.85	20.55	-1	419	-0.24%
2019/12/02	1	21.15	2.3	20.82	20.75	-1.3	411	-0.31%
2019/11/29	0	0.00	24.3	19.70	20.50	-24.3	338	-7.18%
2019/11/28	0	0.00	21	19.30	19.35	-21	314	-6.68%
2019/11/27	0	0.00	15.2	19.31	19.30	-15.2	322	-4.70%
2019/11/26	1	19.30	52.5	19.34	19.30	-51.5	320	-16.08%
2019/11/15	13	19.74	5	19.85	19.85	8	304	2.62%
2019/11/14	8	19.31	6	19.38	19.35	2	294	0.68%
2019/11/13	7	19.05	6	19.10	19.40	1	291	0.34%
2019/11/12	7	19.21	7	19.21	19.20	0	291	0.00%
2019/11/11	7	19.13	7	19.13	18.90	0	288	0.00%
2019/11/08	5	19.00	14.2	19.07	18.85	-9.2	280	-3.27%
2019/11/07	1	18.25	0	0.00	18.20	1	268	0.37%
2019/11/06	7	18.49	6	18.45	18.50	1	263	0.38%
2019/11/05	6	18.22	4	18.20	18.45	2	235	0.85%
2019/10/24	1	17.30	0	0.00	17.30	1	239	0.42%
2019/10/18	1	17.05	0	0.00	17.05	1	240	0.42%
2019/10/16	18.1	17.07	0	0.00	17.05	18.1	239	7.54%
2019/10/15	15	17.42	0	0.00	17.10	15	240	6.24%
2019/10/14	14	17.41	0	0.00	17.30	14	239	5.84%
2019/10/08	2.1	17.89	0	0.00	17.60	2.1	244	0.85%
2019/09/16	1	17.10	1	17.25	17.05	0	244	0.00%
2019/09/12	1	17.25	1	17.30	17.20	0	247	0.00%
2019/09/11	0	0.00	1	17.20	17.15	-1	253	-0.39%
2019/09/10	0	0.00	2	17.80	17.25	-2	252	-0.79%
2019/09/09	0	0.00	3	17.70	17.75	-3	239	-1.24%
2019/09/05	0	0.00	3	18.10	18.15	-3	218	-1.37%
2019/08/15	10	17.30	0	0.00	17.35	10	205	4.88%
2019/08/14	10	17.60	0	0.00	17.50	10	205	4.86%
2019/08/13	10	17.43	0	0.00	17.30	10	205	4.86%
2019/08/12	9	17.47	0	0.00	17.55	9	208	4.31%
2019/08/06	13	16.32	0	0.00	16.60	13	220	5.89%
2019/08/05	12	16.98	0	0.00	16.85	12	224	5.35%
2019/08/02	12	17.27	0	0.00	17.10	12	237	5.05%
2019/08/01	11	17.95	0	0.00	17.70	11	243	4.52%
2019/07/31	11	18.02	0	0.00	18.10	11	258	4.25%
2019/06/24	0	0.00	0.9	18.55	18.70	-0.9	949	-0.09%
2019/06/20	0	0.00	0.4	18.80	18.80	-0.4	967	-0.04%
2019/06/14	1	18.40	0	0.00	18.30	1	1,092	0.09%
2019/05/21	8	18.29	0	0.00	18.55	8	1,257	0.64%
2019/05/20	8	18.23	0	0.00	18.30	8	1,294	0.62%
2019/05/17	7	18.63	0	0.00	18.25	7	1,317	0.53%
2019/05/16	7	19.04	0	0.00	18.70	7	1,334	0.52%
2019/05/15	7	19.20	0	0.00	19.00	7	1,356	0.52%
2019/05/10	0	0.00	4	19.70	19.10	-4	1,473	-0.27%
2019/05/09	0	0.00	4	20.25	20.15	-4	1,476	-0.27%
2019/05/08	0	0.00	5	20.64	20.60	-5	1,467	-0.34%
2019/05/07	0	0.00	5	20.73	20.60	-5	1,455	-0.34%
2019/05/06	0	0.00	5.4	20.63	20.45	-5.4	1,454	-0.37%
2019/05/02	2	21.15	2	21.15	21.05	0	1,451	0.00%
2019/04/30	2	20.60	32	20.84	21.10	-30	1,438	-2.09%
2019/04/24	1	21.40	0	0.00	21.15	1	1,456	0.07%
2019/04/19	7	22.09	7	22.11	22.00	0	1,563	0.00%
2019/04/18	1	21.70	0	0.00	21.70	1	1,570	0.06%
2019/04/17	2	21.50	5	21.68	21.70	-3	1,561	-0.19%
2019/04/16	0	0.00	5	22.40	21.45	-5	1,596	-0.31%
2019/04/15	0	0.00	1	21.65	21.75	-1	1,480	-0.07%
2019/04/12	5	20.50	0	0.00	21.05	5	1,410	0.35%
2019/04/10	0	0.00	5	20.60	20.60	-5	1,335	-0.37%
2019/04/09	0	0.00	1	21.10	20.80	-1	1,334	-0.07%
2019/04/08	0	0.00	2	21.18	20.95	-2	1,332	-0.15%
2019/04/03	30	21.90	3	21.47	21.30	27	1,338	2.02%
2019/04/02	0	0.00	2	20.90	20.90	-2	1,326	-0.15%
2019/04/01	1	20.75	4	20.61	20.45	-3	1,406	-0.21%
2019/03/29	6	21.03	1	21.05	20.70	5	1,407	0.36%
2019/03/28	7	19.97	0	0.00	21.35	7	1,383	0.51%
2019/03/27	7	20.18	0	0.00	20.10	7	1,357	0.52%
2019/03/26	7	20.05	0	0.00	20.25	7	1,365	0.51%
2019/03/25	6	19.83	10	19.88	19.85	-4	1,372	-0.29%
2019/03/22	3	20.10	0	0.00	20.20	3	1,378	0.22%
2019/03/20	0	0.00	1	19.85	19.85	-1	1,303	-0.08%
2019/03/19	0	0.00	1.5	19.54	20.00	-1.5	1,273	-0.12%
2019/03/15	0	0.00	1	19.45	19.15	-1	1,249	-0.08%
2019/03/14	0	0.00	1	19.55	19.25	-1	1,245	-0.08%
2019/03/13	3	19.60	2	19.53	19.40	1	1,249	0.08%
2019/03/12	1	19.50	1	19.45	19.30	0	1,226	0.00%
2019/03/11	0	0.00	6	19.28	19.25	-6	1,232	-0.49%
2019/03/08	3	19.25	0	0.00	19.40	3	1,254	0.24%
2019/03/07	3	19.57	1	20.25	19.60	2	1,248	0.16%
2019/03/06	0	0.00	2	20.05	20.15	-2	1,241	-0.16%
2019/03/05	10	19.55	1	19.75	19.60	9	1,215	0.74%
2019/03/04	5	19.75	1	19.75	19.70	4	1,223	0.33%
2019/02/27	4	19.60	0	0.00	19.70	4	1,224	0.33%
2019/02/25	8	20.04	2	20.00	20.25	6	1,221	0.49%
2019/02/22	0	0.00	1	19.50	19.50	-1	1,203	-0.08%
2019/02/21	1	19.80	0	0.00	19.75	1	1,225	0.08%
2019/02/19	2	20.58	3	20.40	20.20	-1	1,251	-0.08%
2019/02/15	0	0.00	10	20.00	19.90	-10	1,189	-0.84%
2019/02/13	2	19.75	4	19.70	19.70	-2	1,150	-0.17%
2019/02/12	5	19.70	0	0.00	19.60	5	1,135	0.44%
2019/02/11	7	19.98	14	20.06	19.90	-7	1,112	-0.63%
2019/01/30	7	18.39	0	0.00	18.50	7	1,016	0.69%
2019/01/25	2	18.05	0	0.00	18.00	2	998	0.20%
2019/01/23	0	0.00	3	18.07	18.10	-3	987	-0.30%
2019/01/22	5	18.45	0	0.00	18.10	5	983	0.51%
2019/01/21	3	18.42	0	0.00	18.45	3	978	0.31%
2019/01/16	0	0.00	2	18.55	18.15	-2	958	-0.21%
2019/01/14	2	19.30	1	19.25	19.40	1	927	0.11%
2019/01/11	0	0.00	4	19.13	19.20	-4	858	-0.47%
2019/01/10	3	18.80	1	18.80	18.90	2	809	0.25%
2019/01/09	2	18.50	3.5	18.27	18.10	-1.5	725	-0.20%
2019/01/08	8	18.16	6	18.21	18.40	2	711	0.28%
2019/01/07	0	0.00	14	17.15	18.00	-14	637	-2.19%
2019/01/04	6	16.57	0	0.00	16.55	6	630	0.95%
2019/01/03	3	17.15	0	0.00	17.05	3	655	0.46%
2019/01/02	0	0.00	6	17.58	17.20	-6	657	-0.91%
2018/12/27	0	0.00	4	17.36	17.20	-4	654	-0.61%
2018/12/26	18	17.33	0	0.00	16.90	18	646	2.78%
2018/12/24	5	18.49	5	18.78	18.55	0	606	0.00%
2018/12/22	0	0.00	2	17.13	17.40	-2	495	-0.40%
2018/12/21	0	0.00	11	17.17	17.00	-11	486	-2.26%
2018/12/20	8	16.21	2	16.58	16.80	6	459	1.31%
2018/12/19	0	0.00	3	17.05	16.70	-3	452	-0.66%
2018/12/18	0	0.00	5.1	16.74	17.00	-5.1	438	-1.17%
2018/12/17	0	0.00	1	16.60	16.50	-1	419	-0.24%
2018/12/13	0	0.00	1	16.25	16.20	-1	403	-0.25%
2018/12/10	2	15.93	0	0.00	15.80	2	404	0.49%
2018/12/05	4	16.60	0	0.00	16.60	4	398	1.00%
2018/11/21	0	0.00	4	16.20	16.25	-4	336	-1.19%
2018/11/20	0	0.00	7	16.68	16.10	-7	327	-2.14%
2018/11/19	7	16.83	13	16.75	16.90	-6	301	-1.99%
2018/11/16	0	0.00	3	15.27	15.40	-3	255	-1.18%
2018/11/14	10	14.54	2	14.55	14.50	8	252	3.17%
2018/11/13	9	14.42	2	14.50	14.50	7	252	2.77%
2018/11/12	12	14.60	2	14.50	14.50	10	257	3.89%
2018/11/09	9	15.00	2	15.15	15.00	7	258	2.71%
2018/11/08	9	15.10	7.6	15.10	15.00	1.4	264	0.52%
2018/11/07	10	14.94	1	15.10	15.00	9	268	3.35%
2018/11/06	3	14.50	0	0.00	14.40	3	283	1.06%
2018/11/02	0	0.00	16	14.78	14.75	-16	295	-5.41%
2018/11/01	0	0.00	3	14.43	14.40	-3	295	-1.01%
2018/10/31	0	0.00	3	14.30	14.30	-3	300	-1.00%
2018/10/29	2	13.93	0	0.00	13.80	2	310	0.65%
2018/10/26	0	0.00	4	14.36	14.20	-4	317	-1.26%
2018/10/25	0	0.00	13	13.91	14.35	-13	324	-4.00%
2018/10/24	1	14.20	0	0.00	14.40	1	325	0.31%
2018/10/19	3	14.20	0	0.00	14.10	3	342	0.88%
2018/10/17	0	0.00	3	15.00	14.80	-3	347	-0.86%
2018/10/12	0	0.00	7	14.86	14.95	-7	393	-1.78%
2018/10/11	2	15.00	2	14.90	14.90	0	419	0.00%
2018/10/09	2	16.35	0	0.00	16.55	2	409	0.49%
2018/10/08	2	16.65	0	0.00	16.95	2	419	0.48%
2018/10/05	9	16.81	2	16.80	16.85	7	450	1.55%
2018/10/03	3	17.63	0	0.00	17.55	3	499	0.60%
2018/10/02	1	17.95	8	18.20	17.95	-7	579	-1.21%
2018/09/27	4	17.56	0	0.00	17.45	4	672	0.59%
2018/09/12	4	17.74	2	17.80	17.65	2	904	0.22%
2018/09/11	0	0.00	10	18.20	18.05	-10	929	-1.08%
2018/09/10	14	17.93	1	17.60	17.55	13	942	1.38%
2018/09/07	4	18.68	0	0.00	18.25	4	934	0.43%
2018/09/06	2	18.95	0	0.00	18.95	2	941	0.21%
2018/09/05	1	19.00	0	0.00	19.05	1	962	0.10%
2018/09/04	2	18.95	0	0.00	19.05	2	969	0.21%
2018/09/03	2	19.15	0	0.00	19.10	2	979	0.20%
2018/08/31	0	0.00	1	19.35	19.35	-1	980	-0.10%
2018/08/28	0	0.00	1	19.70	19.35	-1	1,035	-0.10%
2018/08/27	0	0.00	3	19.55	19.60	-3	1,037	-0.29%
2018/08/23	0	0.00	2	19.55	19.60	-2	1,040	-0.19%
2018/08/22	7	19.54	5	19.53	19.45	2	1,040	0.19%
2018/08/21	15	19.53	5	19.53	19.50	10	1,044	0.96%
2018/08/20	13	19.47	4	19.39	19.45	9	1,045	0.86%
2018/08/17	14	19.16	13	19.41	19.55	1	1,045	0.10%
2018/08/16	20	18.79	0	0.00	18.75	20	1,042	1.92%
2018/08/15	10	19.04	1	18.95	19.00	9	1,036	0.87%
2018/08/14	3	19.33	0	0.00	19.30	3	1,056	0.28%
2018/08/13	20	20.11	1	20.50	19.20	19	1,051	1.81%
2018/08/08	5	20.97	0	0.00	20.90	5	1,023	0.49%
2018/08/07	12	21.38	0	0.00	21.15	12	1,019	1.18%
2018/08/06	1	21.55	0	0.00	21.70	1	1,018	0.10%
2018/08/03	3	21.80	0	0.00	21.75	3	1,023	0.29%
2018/08/02	6	21.64	0	0.00	21.80	6	1,020	0.59%
2018/07/31	1	22.30	0	0.00	22.15	1	1,013	0.10%
2018/07/30	1	21.95	5	22.35	22.30	-4	1,012	-0.40%
2018/07/27	0	0.00	5	21.96	22.00	-5	1,003	-0.50%
2018/07/25	0	0.00	1	21.60	21.15	-1	992	-0.10%
2018/07/24	0	0.00	4	21.63	21.40	-4	996	-0.40%
2018/07/23	1	20.40	0	0.00	21.00	1	991	0.10%
2018/07/20	8	21.88	0	0.00	21.55	8	992	0.81%
2018/07/19	3	22.20	1	22.25	22.20	2	983	0.20%
2018/07/17	1	23.20	0	0.00	23.20	1	958	0.10%
2018/07/16	0	0.00	3	22.07	21.95	-3	940	-0.32%
2018/07/13	1	22.35	3	22.30	22.30	-2	941	-0.21%
2018/07/10	3	22.07	29	21.93	22.70	-26	867	-3.00%
2018/07/09	26	22.21	32	21.71	22.30	-6	790	-0.76%
2018/07/06	14	19.70	0	0.00	20.30	14	705	1.98%
2018/07/05	2	20.65	0	0.00	20.60	2	716	0.28%
2018/07/04	2	20.80	8	20.99	20.90	-6	717	-0.84%
2018/07/03	10	20.83	6	21.46	20.70	4	713	0.56%
2018/07/02	0	0.00	16	20.84	21.30	-16	685	-2.33%
2018/06/29	0	0.00	8	20.38	20.35	-8	667	-1.20%
2018/06/28	5	20.45	19	20.56	20.30	-14	674	-2.07%
2018/06/26	4	19.11	14	19.88	19.70	-10	653	-1.53%
2018/06/21	0	0.00	6	19.63	19.75	-6	533	-1.13%
2018/06/20	6	19.03	0	0.00	19.55	6	538	1.11%
2018/06/19	2	19.60	0	0.00	19.45	2	517	0.39%
2018/06/14	7	19.48	0	0.00	19.35	7	504	1.39%
2018/06/13	6	20.07	0	0.00	19.90	6	493	1.21%
2018/06/12	1	20.05	10	20.10	20.10	-9	484	-1.86%
2018/06/11	10	20.14	1	20.30	19.95	9	479	1.88%
2018/06/08	5	19.96	0	0.00	19.85	5	471	1.06%
2018/06/07	4	20.06	0	0.00	20.15	4	478	0.84%
2018/06/06	0	0.00	57	20.79	20.50	-57	482	-11.81%
2018/06/05	5	19.52	7	19.69	19.60	-2	447	-0.45%
2018/06/04	30	19.43	6	19.54	19.40	24	444	5.39%
2018/06/01	0	0.00	3	19.20	19.15	-3	456	-0.66%
2018/05/31	0	0.00	3	19.25	19.25	-3	537	-0.56%
2018/05/30	2	19.13	3.9	19.09	19.10	-1.9	572	-0.32%
2018/05/29	0	0.00	4	19.44	19.30	-4	572	-0.70%
2018/05/28	2	19.05	0	0.00	19.10	2	569	0.35%
2018/05/25	2	19.08	0	0.00	19.10	2	573	0.35%
2018/05/24	7	19.20	0	0.00	19.00	7	592	1.18%
2018/05/23	19	19.28	0	0.00	19.05	19	611	3.10%
2018/05/22	7	19.19	5	19.52	19.40	2	611	0.33%
2018/05/21	10	19.11	0	0.00	19.15	10	588	1.70%
2018/05/18	10	19.06	0	0.00	18.75	10	593	1.68%
2018/05/17	1	19.00	0	0.00	19.00	1	610	0.16%
2018/05/16	6	19.34	32	19.09	19.05	-26	616	-4.22%
2018/05/15	22	19.18	0	0.00	19.05	22	624	3.52%
2018/05/14	2	19.50	71	19.61	19.45	-69	653	-10.56%
2018/05/11	0	0.00	2	19.85	19.65	-2	656	-0.30%
2018/05/10	2	19.70	2	19.48	19.25	0	657	0.00%
2018/05/09	0	0.00	11	19.31	19.50	-11	661	-1.66%
2018/05/08	1	18.50	25	18.71	18.75	-24	664	-3.61%
2018/05/07	3	18.40	4	18.36	18.40	-1	681	-0.15%
2018/05/04	0	0.00	137	18.12	18.10	-137	682	-20.06%	大賣/鉅額交易
2018/05/03	4	18.18	111	18.25	18.10	-107	690	-15.50%	大賣/鉅額交易
2018/05/02	1	18.40	208	18.49	18.55	-207	765	-27.04%	大賣/鉅額交易
2018/04/30	1	18.50	296	18.63	18.55	-295	820	-35.97%	大賣/鉅額交易
2018/04/25	6	18.67	1	19.30	18.75	5	835	0.60%
2018/04/24	1	19.00	6	19.36	19.20	-5	824	-0.61%
2018/04/23	9	19.53	0	0.00	19.05	9	827	1.09%
2018/04/20	1	20.20	0	0.00	20.10	1	828	0.12%
2018/04/19	10	20.50	3	20.37	20.35	7	830	0.84%
2018/04/18	2	19.95	0	0.00	20.15	2	818	0.24%
2018/04/16	4	20.10	0	0.00	20.30	4	823	0.49%
2018/04/13	1	20.60	0	0.00	20.50	1	826	0.12%
2018/04/12	3	20.75	2	21.05	20.70	1	842	0.12%
2018/04/11	14	21.18	2	21.20	20.80	12	855	1.40%
2018/04/10	2	20.65	0	0.00	20.80	2	845	0.24%
2018/04/02	7	20.81	1	20.75	20.75	6	985	0.61%
2018/03/31	7	21.16	0	0.00	20.85	7	986	0.71%
2018/03/30	6	20.77	0	0.00	20.70	6	967	0.62%
2018/03/29	6	20.98	0	0.00	20.75	6	968	0.62%
2018/03/28	6	21.10	0	0.00	20.95	6	975	0.61%
2018/03/21	0	0.00	5	22.27	22.15	-5	1,045	-0.48%
2018/03/20	5	22.20	0	0.00	22.15	5	1,062	0.47%
2018/03/16	5	22.55	13.2	22.59	22.55	-8.2	1,159	-0.71%
2018/03/14	0	0.00	0.4	21.90	22.00	-0.4	1,192	-0.03%
2018/03/13	0	0.00	1	22.25	22.15	-1	1,222	-0.08%
2018/03/08	0	0.00	7	22.50	22.50	-7	1,251	-0.56%
2018/03/06	1	23.30	1	23.10	22.55	0	1,297	0.00%
2018/03/05	0	0.00	2	23.03	22.90	-2	1,257	-0.16%
2018/03/02	0	0.00	1	21.00	21.25	-1	1,330	-0.08%
2018/02/23	0	0.00	1	21.00	20.80	-1	1,704	-0.06%
2018/02/21	0	0.00	3	19.08	19.25	-3	1,887	-0.16%
2018/02/09	13	17.93	0	0.00	18.55	13	2,256	0.58%
2018/02/07	31	20.47	0	0.00	20.10	31	2,593	1.20%
2018/02/06	3	20.32	30	21.20	20.10	-27	2,688	-1.00%
2018/01/29	10	22.50	0	0.00	22.50	10	2,866	0.35%
2018/01/26	20	22.50	0	0.00	22.50	20	2,863	0.70%
2018/01/25	10	24.03	10	24.17	22.20	0	2,855	0.00%
2018/01/24	0	0.00	2	22.80	22.85	-2	2,783	-0.07%
2018/01/17	5	22.85	12	22.52	22.40	-7	2,805	-0.25%
2018/01/12	0	0.00	4	21.85	21.70	-4	2,814	-0.14%
2018/01/10	0	0.00	5	22.00	21.80	-5	2,816	-0.18%
2018/01/09	1	22.60	0	0.00	22.50	1	2,832	0.04%
2018/01/05	0	0.00	1	23.00	22.90	-1	2,831	-0.04%
2018/01/04	5	23.10	1	22.90	22.90	4	2,820	0.14%
2018/01/03	13	24.01	8	23.35	23.05	5	2,810	0.18%
2018/01/02	6	23.70	4	22.85	23.70	2	2,736	0.07%