中化 (1701)-凱基-站前券商分點個股進出

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

中化

(1701)

股價
21.15
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市藥品生產
250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

中化 (1701)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/08/20	2	21.20	61	21.23	21.15	-59	656	-8.98%
2024/08/19	6.1	21.19	3.2	21.18	21.20	2.9	651	0.44%
2024/08/16	0	0.00	1	20.95	21.00	-1	641	-0.16%
2024/08/13	0	0.00	0	21.05	21.10	0	656	0.00%
2024/08/12	0	0.00	3	21.35	21.30	-3	660	-0.45%
2024/08/09	0.1	21.35	16	21.44	21.45	-15.9	657	-2.42%
2024/08/07	1	21.10	0	0.00	21.20	1	664	0.15%
2024/08/06	0	0.00	5	20.30	20.60	-5	667	-0.75%
2024/08/05	2	20.70	1	21.20	20.45	1	654	0.15%
2024/08/01	0	0.00	2	22.00	21.95	-2	635	-0.31%
2024/07/29	2	21.80	0.1	21.85	21.75	1.9	646	0.29%
2024/07/26	4	21.90	0	0.00	21.95	4	646	0.62%
2024/07/23	0	0.00	2	22.48	22.55	-2	645	-0.31%
2024/07/19	0	0.00	1	22.40	22.30	-1	640	-0.16%
2024/07/18	2	22.55	3	22.50	22.55	-1	635	-0.16%
2024/07/17	6	22.30	6	22.40	22.45	0	626	0.00%
2024/07/15	2	22.30	0	0.00	22.30	2	644	0.31%
2024/07/12	2	22.35	5	22.40	22.40	-3	640	-0.47%
2024/07/11	4	22.25	0	0.00	22.30	4	648	0.62%
2024/07/10	3	22.45	0	0.00	22.45	3	665	0.45%
2024/07/09	2.1	22.40	0	0.00	22.45	2.1	687	0.31%
2024/07/08	1	22.85	0	0.00	22.75	1	690	0.14%
2024/07/04	0	0.00	0	22.70	22.70	0	684	0.00%
2024/06/28	0	0.00	4	22.70	22.80	-4	669	-0.60%
2024/06/27	2	22.85	4	22.95	22.80	-2	667	-0.30%
2024/06/26	0	0.00	6	22.87	22.90	-6	661	-0.91%
2024/06/24	10	22.65	28	22.79	22.75	-18	651	-2.76%
2024/06/18	0	0.00	2	22.73	22.65	-2	657	-0.30%
2024/06/17	0	0.00	5	22.69	22.60	-5	657	-0.76%
2024/06/14	2	22.28	0.2	22.30	22.35	1.8	646	0.28%
2024/06/13	0	0.00	2	22.25	22.25	-2	649	-0.31%
2024/06/12	0	0.00	2	22.50	22.35	-2	651	-0.31%
2024/06/11	6	22.57	10.1	22.52	22.50	-4.1	650	-0.63%
2024/06/07	0	0.00	1	22.45	22.35	-1	656	-0.15%
2024/06/06	1	22.20	0	0.00	22.25	1	652	0.15%
2024/06/03	8	22.05	0	0.00	22.05	8	666	1.20%
2024/05/31	0	22.05	0	0.00	22.05	0	668	0.00%
2024/05/27	0	0.00	1	22.05	22.05	-1	667	-0.15%
2024/05/24	0	0.00	1	22.00	22.00	-1	668	-0.15%
2024/05/23	0	0.00	17	22.00	22.00	-17	676	-2.51%
2024/05/22	0	0.00	2	22.30	22.25	-2	673	-0.30%
2024/05/21	1	22.40	0	0.00	22.35	1	674	0.15%
2024/05/20	2	22.60	1	22.60	22.50	1	667	0.15%
2024/05/17	0	0.00	0	22.20	22.40	0	661	0.00%
2024/05/16	1	22.20	0	0.00	22.20	1	671	0.15%
2024/05/07	0	22.05	0	0.00	22.00	0	657	0.01%
2024/04/24	1	21.85	0	0.00	21.85	1	626	0.16%
2024/04/22	0	0.00	3	21.77	21.65	-3	641	-0.47%
2024/04/19	3	21.25	0	0.00	21.30	3	630	0.48%
2024/04/18	0	0.00	0	21.60	21.70	0	617	0.00%
2024/04/16	1	21.35	0	0.00	21.45	1	608	0.16%
2024/04/15	8	22.16	0	22.31	22.15	8	589	1.36%
2024/04/12	40	22.67	0	22.70	22.65	40	567	7.05%
2024/04/10	0	0.00	1	23.05	23.05	-1	563	-0.18%
2024/04/09	0	0.00	1	23.00	22.95	-1	568	-0.18%
2024/04/03	1	22.75	0	0.00	22.75	1	562	0.18%
2024/04/01	0	0.00	2	22.95	22.85	-2	569	-0.35%
2024/03/28	2	22.75	1	22.80	22.80	1	583	0.17%
2024/03/26	2	22.60	0	0.00	22.45	2	601	0.33%
2024/03/25	0	22.80	0	0.00	22.60	0	612	0.00%
2024/03/22	1	22.50	0	0.00	22.65	1	628	0.16%
2024/03/21	0	0.00	1	22.70	22.60	-1	636	-0.16%
2024/03/20	0	22.80	0	0.00	22.60	0	632	0.00%
2024/03/18	0	22.80	0	0.00	22.65	0	639	0.00%
2024/03/13	2	22.90	0	0.00	22.85	2	676	0.30%
2024/03/11	0	0.00	8	23.35	23.35	-8	709	-1.13%
2024/03/08	2	23.35	0	0.00	23.20	2	761	0.26%
2024/03/07	0	23.60	0	0.00	23.50	0	886	0.00%
2024/03/05	0	23.95	0	0.00	23.60	0	1,060	0.00%
2024/03/04	2	23.75	0	23.85	23.75	2	1,130	0.18%
2024/03/01	1	24.05	0	0.00	23.90	1	1,386	0.07%
2024/02/29	2.2	24.23	0	0.00	24.25	2.2	1,659	0.13%
2024/02/27	2	24.48	0	0.00	24.35	2	1,657	0.12%
2024/02/26	0	24.30	0	0.00	24.45	0	1,659	0.00%
2024/02/20	1	24.35	3	24.25	24.40	-2	1,652	-0.12%
2024/02/19	0	24.30	0	0.00	24.35	0	1,646	0.00%
2024/02/16	0	0.00	11	23.36	23.95	-11	1,634	-0.67%
2024/02/15	1.1	23.35	0	0.00	23.30	1.1	1,625	0.07%
2024/02/02	0.1	23.45	11	23.40	23.40	-10.9	1,624	-0.67%
2024/01/29	0	0.00	0.4	23.50	23.55	-0.4	1,626	-0.03%
2024/01/18	0	0.00	2	23.20	23.15	-2	1,625	-0.12%
2024/01/05	1	24.55	1	24.90	24.55	0	1,604	0.00%
2023/12/28	0	0.00	3	24.42	24.45	-3	1,576	-0.19%
2023/12/26	2	24.35	0	0.00	24.45	2	1,571	0.13%
2023/12/25	1	24.40	0	0.00	24.25	1	1,564	0.06%
2023/12/21	0	0.00	3	24.77	24.80	-3	1,536	-0.20%
2023/12/20	10	24.87	0	0.00	24.85	10	1,515	0.66%
2023/12/19	1	25.10	0.2	24.95	24.90	0.8	1,504	0.05%
2023/12/14	5	24.55	10	24.55	24.70	-5	1,457	-0.34%
2023/12/13	0.1	24.60	4	24.55	24.55	-3.9	1,450	-0.27%
2023/12/11	2	24.75	0	0.00	24.85	2	1,422	0.14%
2023/12/07	2	25.13	0	0.00	24.90	2	1,390	0.14%
2023/12/05	1.1	25.29	18	25.60	25.50	-16.9	1,337	-1.26%
2023/12/04	42	26.13	33	26.17	26.00	9	1,280	0.70%
2023/12/01	17	25.43	203	25.54	25.70	-186	1,148	-16.20%	大賣/鉅額交易
2023/11/30	16	24.92	15	24.70	24.70	1	1,003	0.10%
2023/11/29	14	25.02	11	24.91	24.90	3	968	0.31%
2023/11/28	28	25.28	22	25.22	24.75	6	900	0.67%
2023/11/27	12	25.90	12.1	25.93	25.95	-0.1	646	-0.02%
2023/11/20	0	0.00	1	23.15	23.15	-1	360	-0.28%
2023/11/17	1	22.95	0	0.00	23.05	1	365	0.27%
2023/11/02	1	23.15	0	0.00	23.15	1	425	0.24%
2023/10/24	1	22.60	0.8	22.55	22.70	0.2	466	0.05%
2023/10/19	1	22.80	0	0.00	22.75	1	509	0.20%
2023/10/17	2	22.90	0	0.00	22.85	2	528	0.38%
2023/10/16	0	0.00	5	23.10	23.00	-5	546	-0.91%
2023/10/13	0	0.00	0	23.15	23.05	0	563	0.00%
2023/09/14	3	23.40	0	0.00	23.50	3	926	0.32%
2023/09/13	0	0.00	0.1	23.35	23.45	-0.1	932	-0.01%
2023/09/12	0	0.00	0	23.30	23.10	0	951	0.00%
2023/09/11	2	23.20	0	0.00	23.10	2	969	0.21%
2023/08/29	0.1	23.00	0	0.00	22.95	0.1	1,073	0.01%
2023/08/25	0	0.00	0.6	22.80	22.95	-0.6	1,087	-0.06%
2023/08/04	2	24.35	0	0.00	24.40	2	1,302	0.15%
2023/08/01	0	0.00	1	24.40	24.30	-1	1,362	-0.07%
2023/07/31	5	24.25	0	0.00	24.20	5	1,443	0.35%
2023/07/28	6	24.36	0	0.00	24.40	6	1,538	0.39%
2023/07/27	0.1	24.55	0	0.00	24.50	0.1	1,585	0.01%
2023/07/25	2	24.55	0	0.00	24.45	2	1,848	0.11%
2023/07/20	5	25.40	0	0.00	25.40	5	1,851	0.27%
2023/07/19	2	25.20	2	25.43	25.15	0	1,855	0.00%
2023/07/18	5	25.05	0	0.00	24.90	5	1,878	0.27%
2023/07/17	8	25.25	0	0.00	25.20	8	1,921	0.42%
2023/07/14	3	24.95	0	0.00	24.95	3	1,965	0.15%
2023/07/13	1.1	24.80	0	0.00	24.55	1.1	1,992	0.05%
2023/07/11	10	25.55	0	0.00	25.45	10	2,041	0.49%
2023/07/10	3	25.50	0.4	25.45	25.50	2.6	2,079	0.12%
2023/07/07	0	0.00	0.1	25.70	25.45	-0.1	2,107	0.00%
2023/07/06	10	26.00	4.1	26.00	25.70	5.9	2,099	0.28%
2023/07/04	10	26.25	0	0.00	26.25	10	2,090	0.48%
2023/07/03	5	26.30	0	0.00	26.40	5	2,106	0.24%
2023/06/30	7	26.41	0	0.00	26.25	7	2,094	0.33%
2023/06/29	4	26.30	2	26.40	26.45	2	2,071	0.10%
2023/06/27	2	25.90	0	0.00	25.80	2	2,072	0.10%
2023/06/19	0	0.00	2	26.00	26.00	-2	2,105	-0.09%
2023/06/14	0	0.00	2	25.95	25.90	-2	2,131	-0.09%
2023/06/12	0	0.00	0.1	26.05	25.95	-0.1	2,172	0.00%
2023/06/06	0.1	26.20	0	0.00	26.15	0.1	2,354	0.00%
2023/06/05	1	26.10	2	26.15	26.10	-1	2,598	-0.04%
2023/05/31	2	25.80	0	0.00	25.85	2	2,861	0.07%
2023/05/26	3	25.87	1	25.90	25.80	2	3,131	0.06%
2023/05/24	1	26.55	6	26.53	26.55	-5	3,288	-0.15%
2023/05/23	2	26.45	2	26.28	26.45	0	3,344	0.00%
2023/05/22	1	26.05	1	26.20	26.15	0	3,426	0.00%
2023/05/19	3	26.03	101	26.01	25.95	-98	3,457	-2.83%	大賣/
2023/05/18	5	26.15	2	26.18	26.15	3	3,502	0.09%
2023/05/17	3	26.15	7	26.09	26.15	-4	3,614	-0.11%
2023/05/16	2	25.78	13	25.77	25.80	-11	3,805	-0.29%
2023/05/15	2	25.48	1	25.60	25.60	1	4,203	0.02%
2023/05/12	3	26.07	2	26.30	25.65	1	4,404	0.02%
2023/05/11	3	26.07	2	26.30	25.75	1	4,557	0.02%
2023/05/10	3	27.00	2	27.15	27.10	1	4,580	0.02%
2023/05/09	1	26.85	1	27.10	26.85	0	4,790	0.00%
2023/05/08	1	27.40	1.1	27.64	27.30	-0.1	4,913	0.00%
2023/05/05	2	27.33	7	27.50	27.35	-5	5,026	-0.10%
2023/05/04	12	27.72	13	27.64	27.70	-1	5,079	-0.02%
2023/05/03	3	27.10	3	27.30	27.10	0	5,214	0.00%
2023/05/02	64	27.14	77	27.50	27.10	-13	5,327	-0.24%
2023/04/28	6.1	27.31	11	27.14	27.35	-4.9	5,313	-0.09%
2023/04/27	4	26.18	2	26.05	26.20	2	5,247	0.04%
2023/04/26	62	25.66	64	25.75	26.05	-2	5,361	-0.04%
2023/04/25	2	26.05	12	26.59	25.80	-10	5,463	-0.18%
2023/04/24	5	26.40	5	26.18	26.40	0	5,553	0.00%
2023/04/21	2	26.20	2	26.35	25.90	0	5,740	0.00%
2023/04/20	18	26.82	20	26.55	26.35	-2	6,001	-0.03%
2023/04/19	11	27.15	13	27.07	27.10	-2	6,130	-0.03%
2023/04/18	26	26.92	12	26.98	26.85	14	6,417	0.22%
2023/04/17	11	26.69	12	26.90	26.85	-1	6,585	-0.02%
2023/04/14	12	26.51	12	26.58	26.55	0	6,896	0.00%
2023/04/13	0	0.00	5	26.25	26.60	-5	7,239	-0.07%
2023/04/12	6	26.34	2	26.40	26.30	4	7,317	0.05%
2023/04/10	10	26.40	10	26.10	26.10	0	7,552	0.00%
2023/04/07	10	26.45	10	26.30	26.30	0	7,778	0.00%
2023/04/06	1	26.30	0	0.00	26.40	1	8,033	0.01%
2023/03/30	1	26.00	4	26.05	26.05	-3	8,360	-0.04%
2023/03/29	3	26.40	1	26.40	26.15	2	8,481	0.02%
2023/03/27	0	0.00	2	26.35	26.30	-2	8,875	-0.02%
2023/03/24	1	26.15	0	0.00	26.15	1	10,422	0.01%
2023/03/22	0	26.20	25	26.15	26.15	-25	12,575	-0.20%
2023/03/21	0	0.00	82	26.09	26.25	-82	12,894	-0.64%
2023/03/20	0	0.00	1	25.85	25.95	-1	13,116	-0.01%
2023/03/17	0	0.00	2	25.65	25.65	-2	13,193	-0.02%
2023/03/16	3	25.63	0	25.50	25.25	3	13,176	0.02%
2023/03/15	5	26.00	3	26.00	26.00	2	13,151	0.02%
2023/03/14	7	25.94	3	25.73	25.70	4	13,122	0.03%
2023/03/13	7	25.61	4	25.58	25.70	3	13,082	0.02%
2023/03/10	5	25.73	25	25.89	25.55	-20	13,041	-0.15%
2023/03/09	3	26.08	70	26.05	26.20	-67	12,964	-0.52%
2023/03/08	146.1	26.59	15.1	26.52	26.25	131	12,893	1.02%	大買/鉅額交易
2023/03/07	1	27.75	0	0.00	27.80	1	12,635	0.01%
2023/03/06	10	28.04	5	27.90	28.10	5	12,557	0.04%
2023/03/03	50	28.18	64	28.09	28.20	-14	12,465	-0.11%
2023/03/02	22	27.95	4	27.70	27.90	18	12,336	0.15%
2023/03/01	10	27.80	12	27.61	27.60	-2	12,264	-0.02%
2023/02/24	64	27.67	4	27.90	27.50	60	12,165	0.49%
2023/02/23	1	27.90	58	27.88	28.25	-57	12,043	-0.47%
2023/02/22	20	27.65	20	27.73	27.70	0	11,915	0.00%
2023/02/21	2	28.05	0	0.00	27.70	2	11,851	0.02%
2023/02/20	46	27.86	35	27.95	27.90	11	11,786	0.09%
2023/02/17	21	27.55	6	27.50	27.50	15	11,688	0.13%
2023/02/16	2	27.35	4	27.34	27.40	-2	11,648	-0.02%
2023/02/15	22	27.49	0	0.00	27.40	22	11,590	0.19%
2023/02/14	81	28.04	78	28.03	28.00	3	11,467	0.03%
2023/02/13	195.1	28.08	214	28.14	28.15	-18.9	11,261	-0.17%	大買/大賣/
2023/02/10	56	27.64	38	27.54	27.45	18	10,855	0.17%
2023/02/09	24	27.48	22	27.45	27.25	2	10,644	0.02%
2023/02/08	19	27.21	20	27.10	27.05	-1	10,461	-0.01%
2023/02/07	67	27.03	58	27.05	26.90	9	10,346	0.09%
2023/02/06	18	27.35	15	27.25	27.35	3	10,108	0.03%
2023/02/03	29	27.48	15	27.27	27.05	14	9,956	0.14%
2023/02/02	1	27.05	1	27.40	27.40	0	9,801	0.00%
2023/02/01	43	27.14	0	0.00	26.70	43	9,663	0.44%
2023/01/31	31	26.75	16	26.48	26.80	15	9,423	0.16%
2023/01/30	8	27.08	6	26.81	26.60	2	9,258	0.02%
2023/01/17	3	27.17	0	0.00	27.25	3	9,149	0.03%
2023/01/16	7	27.20	0	0.00	27.55	7	9,067	0.08%
2023/01/13	1	27.10	1	27.15	27.10	0	8,949	0.00%
2023/01/12	3.1	27.25	7	27.36	27.10	-3.9	8,871	-0.04%
2023/01/11	44	28.18	4	28.10	27.50	40	8,747	0.46%
2023/01/10	36.1	27.89	43	28.23	27.75	-6.9	8,538	-0.08%
2023/01/09	16	29.62	2	29.30	29.30	14	8,236	0.17%
2023/01/06	109	30.06	104	30.53	29.70	5	8,048	0.06%	大買/大賣/
2023/01/05	3	31.03	1	31.20	30.55	2	7,710	0.03%
2023/01/04	182	31.46	212	31.05	31.60	-30	7,501	-0.40%	大買/大賣/
2023/01/03	128.1	31.57	70	31.51	31.45	58.1	7,126	0.81%	大買/
2022/12/30	21.1	33.07	24.1	33.83	33.25	-3	6,740	-0.04%
2022/12/29	6	32.40	5	32.93	33.80	1	6,610	0.02%
2022/12/28	5	33.04	8	33.80	32.10	-3	6,457	-0.05%
2022/12/27	22.1	34.14	5	34.18	34.15	17.1	6,327	0.27%
2022/12/26	40	35.86	130.2	36.02	36.85	-90.2	6,088	-1.48%	大賣/
2022/12/23	16	32.38	20	32.16	33.50	-4	5,818	-0.07%
2022/12/22	12	30.83	77	30.66	30.90	-65	5,579	-1.16%
2022/12/21	92	29.58	36	29.63	30.70	56	5,465	1.02%
2022/12/20	25	29.33	2	29.80	28.55	23	5,331	0.43%
2022/12/19	62	31.12	44	30.91	30.85	18	5,126	0.35%
2022/12/16	281	30.65	274	30.55	31.10	7	4,881	0.14%	大買/大賣/
2022/12/15	5	28.55	8	29.03	29.05	-3	3,306	-0.09%
2022/12/14	629	29.27	650	28.59	29.15	-21	2,759	-0.76%	大買/大賣/
2022/12/13	34	27.45	41.4	27.38	27.80	-7.4	1,112	-0.67%
2022/12/12	1	24.40	15	24.51	25.30	-14	767	-1.83%
2022/12/09	13	22.93	1	22.80	23.00	12	519	2.31%
2022/11/30	2	21.10	0	0.00	21.05	2	448	0.45%
2022/11/29	0	0.00	2	20.80	20.90	-2	456	-0.44%
2022/11/28	2	20.80	0	0.00	20.85	2	468	0.43%
2022/11/22	0	20.70	0	0.00	20.85	0	551	0.00%
2022/11/15	1	20.65	0	0.00	20.80	1	617	0.16%
2022/11/14	1	20.60	0	0.00	20.75	1	617	0.16%
2022/11/03	0	0.00	1	20.35	20.35	-1	643	-0.16%
2022/10/19	0	0.00	1	21.10	20.90	-1	627	-0.16%
2022/10/18	0	0.00	2	21.00	21.10	-2	637	-0.31%
2022/10/11	0	0.00	8	21.00	20.95	-8	656	-1.22%
2022/10/07	0	0.00	0.1	21.35	21.30	-0.1	659	-0.01%
2022/10/05	1	21.35	0	0.00	21.20	1	666	0.15%
2022/10/04	0	0.00	2	21.33	21.30	-2	670	-0.30%
2022/09/30	10	21.50	0	0.00	21.40	10	678	1.47%
2022/09/29	0	0.00	1	22.00	21.55	-1	682	-0.15%
2022/09/26	10	21.40	0	0.00	21.30	10	675	1.48%
2022/09/21	1	22.00	2	22.20	21.90	-1	699	-0.14%
2022/09/08	5	22.70	1	22.75	22.70	4	738	0.54%
2022/09/06	0	0.00	1	22.45	22.35	-1	736	-0.14%
2022/09/05	1	22.80	0	0.00	22.80	1	741	0.13%
2022/09/02	0	22.65	0	0.00	22.65	0	750	0.00%
2022/09/01	0.2	22.60	0	0.00	22.60	0.2	744	0.03%
2022/08/31	101	23.20	1	23.05	22.90	100	730	13.69%	大買/
2022/08/26	50	22.60	5	22.70	22.45	45	671	6.70%
2022/08/24	0	0.00	25	22.22	22.45	-25	671	-3.72%
2022/08/22	0	0.00	24	22.08	22.00	-24	656	-3.66%
2022/08/19	0	0.00	31	21.74	21.85	-31	644	-4.81%
2022/08/18	0	0.00	1	21.80	21.60	-1	649	-0.15%
2022/08/16	0	0.00	1	21.70	21.70	-1	652	-0.15%
2022/08/15	0	0.00	2	21.60	21.60	-2	660	-0.30%
2022/08/04	4	20.60	0	0.00	20.55	4	784	0.51%
2022/08/03	2	20.70	0	0.00	20.70	2	848	0.24%
2022/08/02	0	0.00	1	21.10	21.05	-1	871	-0.11%
2022/07/29	1	21.40	0	0.00	21.25	1	948	0.11%
2022/07/26	1	21.40	1	21.35	21.40	0	1,083	0.00%
2022/07/25	1	21.30	0	0.00	21.30	1	1,144	0.09%
2022/07/21	0	0.00	1	21.70	21.90	-1	1,467	-0.07%
2022/07/20	0	0.00	1	21.95	21.80	-1	1,693	-0.06%
2022/07/15	1	21.45	0	0.00	21.55	1	3,757	0.03%
2022/07/12	0	21.85	0	0.00	21.35	0	4,492	0.00%
2022/07/08	0	21.75	0	0.00	21.60	0	4,509	0.00%
2022/07/01	0	0.00	1	21.60	21.40	-1	4,488	-0.02%
2022/06/30	0	0.00	1	22.15	22.10	-1	4,475	-0.02%
2022/06/27	0	0.00	1	22.50	22.10	-1	4,442	-0.02%
2022/06/23	0	0.00	4	21.68	21.70	-4	4,419	-0.09%
2022/06/22	1	21.45	1	21.50	21.40	0	4,410	0.00%
2022/06/21	0	0.00	3	21.85	21.90	-3	4,403	-0.07%
2022/06/20	1	21.20	1	21.25	21.15	0	4,392	0.00%
2022/06/17	1	21.70	0	0.00	21.70	1	4,378	0.02%
2022/06/16	15	21.95	0	0.00	21.70	15	4,371	0.34%
2022/06/13	1	21.90	0	0.00	21.80	1	4,335	0.02%
2022/06/08	20	22.40	0	0.00	22.30	20	4,304	0.46%
2022/06/01	0	0.00	1	22.50	22.50	-1	4,285	-0.02%
2022/05/30	0	0.00	2	22.73	22.75	-2	4,271	-0.05%
2022/05/19	7	22.94	0	0.00	22.85	7	4,201	0.17%
2022/05/18	4	23.10	0	0.00	23.10	4	4,172	0.10%
2022/05/13	1	22.50	0	0.00	22.60	1	4,120	0.02%
2022/05/12	1	22.40	2	22.73	22.35	-1	4,101	-0.02%
2022/05/11	21	23.08	20	23.55	23.05	1	4,060	0.02%
2022/05/09	4	23.49	3	22.95	22.80	1	3,958	0.03%
2022/05/06	1	23.60	0	0.00	23.40	1	3,917	0.03%
2022/05/05	2	24.00	2	23.85	23.80	0	3,870	0.00%
2022/05/03	6	24.63	10	24.49	23.95	-4	3,774	-0.11%
2022/04/29	10	24.52	4	24.64	24.30	6	3,730	0.16%
2022/04/28	16	24.78	12	24.81	24.75	4	3,666	0.11%
2022/04/27	83	24.89	51	25.11	25.10	32	3,555	0.90%
2022/04/26	34.1	25.29	25	25.80	24.30	9.1	3,326	0.27%
2022/04/25	79.5	27.81	76.1	27.54	26.40	3.4	3,099	0.11%
2022/04/22	652.2	28.26	614	28.35	28.15	38.2	2,657	1.44%	大買/大賣/
2022/04/21	80	26.52	93	26.55	27.75	-13	1,496	-0.87%
2022/04/20	47	24.96	83	24.88	25.25	-36	1,012	-3.56%
2022/04/19	26	23.98	21	24.71	24.45	5	800	0.62%
2022/04/18	40	24.49	25	24.21	25.00	15	598	2.51%
2022/04/15	30	22.78	10	22.80	22.75	20	272	7.35%
2022/04/14	10	22.40	0	0.00	22.60	10	258	3.88%
2022/04/08	0	0.00	0	22.25	22.35	0	250	0.00%
2022/03/23	0	0.00	1	22.20	22.20	-1	252	-0.40%
2022/03/18	0	22.50	0	0.00	22.20	0	255	0.00%
2022/03/16	3	21.80	0	0.00	21.90	3	252	1.19%
2022/03/11	0	0.00	20	21.75	21.75	-20	260	-7.68%
2022/03/04	0	22.00	0	0.00	22.15	0	250	0.00%
2022/02/24	0	0.00	2	22.10	22.05	-2	274	-0.73%
2022/02/18	0	0.00	1	22.35	22.35	-1	279	-0.36%
2022/02/14	20	22.33	0	0.00	22.30	20	283	7.05%
2022/02/09	5	22.35	0	22.50	22.45	5	281	1.78%
2022/01/26	0	0.00	0.2	21.95	21.75	-0.2	285	-0.07%
2022/01/25	5	22.10	0	0.00	21.85	5	283	1.77%
2022/01/20	5	22.35	5	22.30	22.35	0	277	0.00%
2021/12/30	0	0.00	5	22.55	22.65	-5	299	-1.67%
2021/12/21	0	0.00	48	22.50	22.55	-48	321	-14.93%
2021/12/15	14	22.64	32	22.62	22.75	-18	325	-5.53%
2021/12/08	10	22.97	0	0.00	22.90	10	329	3.04%
2021/12/01	0	0.00	10	22.50	22.55	-10	348	-2.87%
2021/11/30	0	0.00	20	22.50	22.50	-20	351	-5.69%
2021/11/29	0	0.00	17	22.62	22.55	-17	354	-4.79%
2021/11/26	3	22.77	0	0.00	22.50	3	359	0.83%
2021/11/23	0	0.00	1	22.35	22.35	-1	418	-0.24%
2021/11/22	0	0.00	3	22.33	22.35	-3	422	-0.71%
2021/11/18	2	22.40	1	22.45	22.50	1	421	0.24%
2021/11/16	12	22.48	0	0.00	22.45	12	426	2.81%
2021/11/15	0	0.00	0.1	22.50	22.40	-0.1	432	-0.01%
2021/11/12	1	22.25	0	0.00	22.40	1	441	0.23%
2021/11/11	2	22.30	0	0.00	22.35	2	449	0.45%
2021/11/10	8	22.29	0	0.00	22.35	8	464	1.72%
2021/11/09	8	22.31	0.3	22.40	22.35	7.7	478	1.61%
2021/11/08	1	22.35	0.6	22.35	22.35	0.4	484	0.08%
2021/11/01	10	22.15	0	22.20	22.10	10	527	1.89%
2021/10/29	0	0.00	1	22.05	22.10	-1	535	-0.19%
2021/10/28	0	0.00	2	22.15	22.15	-2	537	-0.37%
2021/10/27	1	22.20	0	0.00	22.15	1	547	0.18%
2021/10/22	1	22.15	0	0.00	22.20	1	585	0.17%
2021/10/14	0	0.00	2	21.45	21.50	-2	719	-0.28%
2021/10/13	3	21.55	0	0.00	21.45	3	752	0.40%
2021/10/07	1	22.25	3	22.35	22.35	-2	766	-0.26%
2021/09/30	1.1	22.79	0	0.00	22.80	1.1	925	0.12%
2021/09/28	1	23.20	1	23.25	23.20	0	978	0.00%
2021/09/14	0	23.45	0	0.00	23.40	0	1,132	0.00%
2021/09/01	10	23.25	1	23.25	23.20	9	1,337	0.67%
2021/08/31	7	23.76	12	23.73	23.25	-5	1,378	-0.36%
2021/08/27	0	0.00	2	22.75	22.75	-2	1,342	-0.15%
2021/08/24	0	0.00	4	22.28	22.25	-4	1,373	-0.29%
2021/08/23	0	0.00	1	22.35	22.35	-1	1,385	-0.07%
2021/08/19	50	22.15	0	0.00	22.15	50	1,405	3.56%
2021/08/18	13	22.20	0	0.00	22.50	13	1,408	0.92%
2021/08/17	37	22.35	0	0.00	22.45	37	1,425	2.60%
2021/08/16	0	0.00	3	22.48	22.50	-3	1,437	-0.21%
2021/08/13	1	22.40	3	22.40	22.40	-2	1,443	-0.14%
2021/08/12	2	22.65	0	0.00	22.70	2	1,461	0.14%
2021/08/11	0	0.00	37	23.04	22.75	-37	1,498	-2.47%
2021/08/06	13	23.77	0	0.00	23.70	13	1,699	0.76%
2021/08/03	1	23.95	3	23.80	24.00	-2	2,077	-0.10%
2021/08/02	7	23.88	11	23.55	23.90	-4	2,096	-0.19%
2021/07/30	0	0.00	3	23.60	23.55	-3	2,099	-0.14%
2021/07/29	0	0.00	2	23.35	23.65	-2	2,111	-0.09%
2021/07/28	10	23.15	9	23.18	23.10	1	2,134	0.05%
2021/07/27	4	23.59	0	0.00	23.60	4	2,193	0.18%
2021/07/26	0	0.00	3	23.95	23.85	-3	2,249	-0.13%
2021/07/23	13	24.31	0	0.00	24.20	13	2,268	0.57%
2021/07/21	17	25.31	0	25.20	25.15	17	2,536	0.67%
2021/07/20	10	25.64	27	25.62	25.30	-17	2,556	-0.66%
2021/07/19	1	25.20	30	25.15	25.40	-29	2,540	-1.14%
2021/07/16	0	0.00	52	24.95	24.95	-52	2,575	-2.02%
2021/07/15	0	0.00	4	24.90	24.90	-4	2,595	-0.15%
2021/07/14	2	24.70	0	0.00	24.65	2	2,615	0.08%
2021/07/13	20	25.00	0	0.00	25.00	20	2,671	0.75%
2021/07/12	0	0.00	28	25.36	25.50	-28	2,650	-1.06%
2021/07/09	5	24.92	12	25.02	25.10	-7	2,597	-0.27%
2021/07/08	1	25.15	9	24.99	25.00	-8	2,618	-0.31%
2021/07/07	23	24.85	15	24.84	24.80	8	2,631	0.30%
2021/07/06	0	0.00	3	24.60	24.65	-3	2,633	-0.11%
2021/07/05	2	24.80	0	0.00	24.80	2	2,642	0.08%
2021/07/02	20	25.00	0	0.00	24.80	20	2,607	0.77%
2021/07/01	3	24.50	1	24.60	24.55	2	2,560	0.08%
2021/06/30	0	0.00	21	24.45	24.40	-21	2,542	-0.83%
2021/06/28	0	0.00	1	24.30	24.30	-1	2,533	-0.04%
2021/06/25	0	0.00	2	24.40	24.25	-2	2,532	-0.08%
2021/06/24	3	24.35	3	24.30	24.35	0	2,529	0.00%
2021/06/23	30	24.16	0	0.00	24.20	30	2,526	1.19%
2021/06/22	0	0.00	10	24.45	24.25	-10	2,529	-0.40%
2021/06/21	2	24.30	1	24.30	24.25	1	2,554	0.04%
2021/06/18	49	24.58	3.1	24.67	24.60	45.9	2,532	1.81%
2021/06/17	11	24.00	26	23.90	24.10	-15	2,469	-0.61%
2021/06/16	33	23.94	0	0.00	23.90	33	2,467	1.34%
2021/06/15	0	0.00	3	24.10	24.05	-3	2,458	-0.12%
2021/06/11	0	0.00	4	24.25	24.00	-4	2,443	-0.16%
2021/06/09	6	23.83	5	23.59	23.55	1	2,404	0.04%
2021/06/08	10	23.90	10	23.94	23.90	0	2,389	0.00%
2021/06/07	0.1	23.40	0	23.40	23.50	0.1	2,345	0.00%
2021/06/03	2	23.30	0	0.00	23.30	2	2,327	0.09%
2021/06/02	6	23.33	0	0.00	23.35	6	2,319	0.26%
2021/06/01	3	23.10	0	0.00	23.30	3	2,323	0.13%
2021/05/31	6	23.19	0	0.00	23.15	6	2,318	0.26%
2021/05/28	3	23.25	4	23.20	23.25	-1	2,308	-0.04%
2021/05/27	11	23.22	10	23.20	23.20	1	2,301	0.04%
2021/05/25	3	23.02	0	0.00	22.95	3	2,290	0.13%
2021/05/24	9	23.28	8	23.10	23.05	1	2,275	0.04%
2021/05/21	1	23.05	0	0.00	23.15	1	2,265	0.04%
2021/05/20	18	23.49	28	23.24	23.05	-10	2,261	-0.44%
2021/05/19	13	23.29	17	23.11	23.25	-4	2,237	-0.18%
2021/05/18	7	22.54	9	23.14	23.10	-2	2,201	-0.09%
2021/05/17	24	23.42	16	23.27	23.10	8	2,150	0.37%
2021/05/14	4.2	23.34	2	22.90	22.95	2.2	2,024	0.11%
2021/05/13	6	23.58	10	24.76	23.20	-4	1,973	-0.20%
2021/05/12	18	23.97	24.2	24.07	23.80	-6.2	1,810	-0.34%
2021/05/11	3	23.60	1	24.20	23.80	2	1,616	0.12%
2021/05/10	0	24.30	9	24.49	24.45	-9	1,592	-0.56%
2021/05/07	0	0.00	10	24.05	24.25	-10	1,577	-0.63%
2021/05/06	3	23.90	5	24.35	23.90	-2	1,569	-0.13%
2021/05/05	11	23.56	1	23.80	23.80	10	1,550	0.64%
2021/05/04	11	23.57	0	0.00	23.40	11	1,521	0.72%
2021/05/03	1	24.75	12	24.88	24.50	-11	1,456	-0.76%
2021/04/29	4	24.44	0	0.00	24.30	4	1,394	0.29%
2021/04/28	6	24.78	3	24.80	24.60	3	1,369	0.22%
2021/04/27	24	24.90	48	24.86	24.95	-24	1,319	-1.82%
2021/04/26	13	24.36	7	24.29	24.30	6	1,083	0.55%
2021/04/23	5	23.93	0	0.00	23.90	5	1,049	0.48%
2021/04/22	5	24.22	2	24.45	24.05	3	1,047	0.29%
2021/04/21	1	24.20	0	0.00	24.10	1	986	0.10%
2021/04/20	13	23.96	17	23.96	24.00	-4	971	-0.41%
2021/04/19	12	23.87	125	23.93	24.15	-113	960	-11.76%	大賣/鉅額交易
2021/04/15	2	23.18	0	0.00	23.25	2	891	0.22%
2021/04/14	0	0.00	4	23.05	23.05	-4	893	-0.45%
2021/04/13	0	0.00	60	23.46	23.35	-60	878	-6.83%
2021/04/12	0	0.00	50	23.34	23.30	-50	854	-5.85%
2021/04/08	0	0.00	2	23.25	23.25	-2	847	-0.24%
2021/04/07	0	0.00	3	23.10	23.15	-3	854	-0.35%
2021/04/01	5	23.15	0	0.00	23.00	5	866	0.58%
2021/03/31	0	0.00	1	23.20	23.10	-1	885	-0.11%
2021/03/30	0	23.20	0	0.00	23.10	0	905	0.00%
2021/03/29	1	23.05	0	0.00	23.10	1	1,109	0.09%
2021/03/24	4	23.10	10	23.15	23.15	-6	1,152	-0.52%
2021/03/22	0	0.00	0	23.10	22.70	0	1,120	0.00%
2021/03/19	0	0.00	0	23.10	22.60	0	1,130	0.00%
2021/03/18	10	22.85	0	23.10	22.85	10	1,142	0.87%
2021/03/17	0	0.00	3.1	22.91	22.80	-3.1	1,153	-0.27%
2021/03/16	1.9	22.85	0	0.00	22.75	1.9	1,157	0.17%
2021/03/15	0	0.00	0.2	22.87	22.80	-0.2	1,166	-0.02%
2021/03/12	1	22.75	0	0.00	22.70	1	1,172	0.09%
2021/03/11	2	22.80	0	22.90	22.80	2	1,192	0.17%
2021/03/09	0	0.00	0	23.35	22.90	0	1,220	0.00%
2021/03/08	0	23.08	0	0.00	22.80	0	1,220	0.00%
2021/03/04	0	0.00	21	22.85	22.80	-21	1,238	-1.70%
2021/03/03	0	22.70	2	22.70	22.80	-2	1,250	-0.16%
2021/02/26	2	22.65	0	0.00	22.75	2	1,279	0.16%
2021/02/25	1	22.80	0.2	22.80	22.80	0.8	1,290	0.06%
2021/02/24	3	22.70	0	0.00	22.70	3	1,302	0.23%
2021/02/22	0	0.00	2.7	22.79	22.80	-2.7	1,307	-0.21%
2021/02/19	0	0.00	1	22.40	22.60	-1	1,300	-0.08%
2021/02/18	4	22.36	0	0.00	22.40	4	1,303	0.31%
2021/02/17	1	22.10	0	0.00	22.10	1	1,324	0.08%
2021/02/04	1	21.75	0	0.00	21.85	1	1,338	0.07%
2021/02/01	7	21.73	0	0.00	21.75	7	1,403	0.50%
2021/01/29	5	21.86	0	22.20	21.80	5	1,408	0.35%
2021/01/27	0.1	22.20	0	0.00	22.20	0.1	1,444	0.00%
2021/01/25	5	22.10	5	22.45	22.50	0	1,547	0.00%
2021/01/22	2.1	21.83	0	0.00	21.90	2.1	1,542	0.13%
2021/01/21	3.1	22.15	1	22.00	22.00	2.1	1,541	0.13%
2021/01/20	0.1	22.20	0	0.00	22.20	0.1	1,533	0.00%
2021/01/18	0.1	22.60	0	0.00	22.60	0.1	1,528	0.00%
2021/01/15	1	22.65	11	22.75	22.50	-10	1,536	-0.65%
2021/01/13	1	22.85	2	22.85	22.95	-1	1,540	-0.06%
2021/01/06	0.1	23.05	0	0.00	23.05	0.1	1,507	0.00%
2021/01/04	2	23.65	0	0.00	23.60	2	1,493	0.13%
2020/12/29	1	23.40	0	0.00	23.50	1	1,469	0.07%
2020/12/28	2	23.35	13	23.40	23.40	-11	1,514	-0.73%
2020/12/25	4	23.55	0	0.00	23.35	4	1,515	0.26%
2020/12/24	3	23.50	0	0.00	23.60	3	1,500	0.20%
2020/12/23	16	23.84	13	24.02	23.80	3	1,484	0.20%
2020/12/22	0	0.00	1	23.20	23.25	-1	1,336	-0.07%
2020/12/16	0	0.00	1	23.00	22.90	-1	1,360	-0.07%
2020/12/15	0	0.00	4	22.90	22.80	-4	1,391	-0.29%
2020/12/14	1	22.90	5.1	22.97	23.05	-4.1	1,399	-0.30%
2020/12/10	1	22.75	0	0.00	22.85	1	1,389	0.07%
2020/12/08	2	22.80	44	22.80	22.80	-42	1,412	-2.97%
2020/12/07	2	22.78	20	22.90	22.80	-18	1,437	-1.25%
2020/12/04	0.1	23.05	2	23.05	23.05	-2	1,537	-0.13%
2020/12/01	5	23.40	0	0.00	23.40	5	1,713	0.29%
2020/11/30	0	0.00	8	23.51	23.60	-8	1,726	-0.46%
2020/11/27	12	23.31	0	0.00	23.40	12	1,717	0.70%
2020/11/26	9	23.26	0	0.00	23.20	9	1,730	0.52%
2020/11/25	1	23.60	3	23.42	23.35	-2	1,753	-0.11%
2020/11/23	0	0.00	1	23.65	23.65	-1	2,071	-0.05%
2020/11/20	0	0.00	1	23.55	23.55	-1	2,104	-0.05%
2020/11/17	1	23.55	2	23.50	23.50	-1	2,163	-0.05%
2020/11/16	46	23.52	0	0.00	23.60	46	2,199	2.09%
2020/11/13	0	0.00	6	23.48	23.40	-6	2,204	-0.27%
2020/11/12	0	0.00	5	23.45	23.40	-5	2,218	-0.23%
2020/11/10	18	23.74	17	23.39	23.35	1	2,490	0.04%
2020/11/09	0	0.00	3	23.70	23.70	-3	2,477	-0.12%
2020/11/05	3	23.37	0	0.00	23.40	3	2,467	0.12%
2020/11/03	10	23.70	13	23.36	23.35	-3	2,447	-0.12%
2020/11/02	2	23.05	0	0.00	23.30	2	2,403	0.08%
2020/10/30	0.1	22.75	0	0.00	22.75	0.1	2,385	0.00%
2020/10/29	2	22.70	1	22.80	22.85	1	2,444	0.04%
2020/10/28	1	22.80	0	0.00	22.80	1	2,476	0.04%
2020/10/23	2	23.15	4	23.14	23.10	-2	2,522	-0.08%
2020/10/22	0	0.00	2	22.60	23.65	-2	2,554	-0.08%
2020/10/21	1	22.70	0	0.00	22.75	1	2,567	0.04%
2020/10/20	0	0.00	1	22.80	22.90	-1	2,596	-0.04%
2020/10/19	4	22.73	0	0.00	22.80	4	2,633	0.15%
2020/10/15	0	0.00	1	22.85	22.90	-1	2,690	-0.04%
2020/10/13	2	23.10	0	0.00	23.05	2	2,802	0.07%
2020/10/12	0	0.00	5	23.30	23.30	-5	2,818	-0.18%
2020/10/08	1	23.25	16	23.15	23.10	-15	2,874	-0.52%
2020/10/07	1	23.30	3	23.25	23.25	-2	2,958	-0.07%
2020/10/05	23	23.64	23	23.53	23.35	0	3,121	0.00%
2020/09/29	0.1	23.15	0	0.00	23.10	0.1	3,432	0.00%
2020/09/28	43	23.42	42	23.59	23.25	1	3,469	0.03%
2020/09/25	2	23.45	0	0.00	23.00	2	3,537	0.06%
2020/09/24	0	0.00	1	23.50	23.50	-1	3,538	-0.03%
2020/09/23	4	23.75	4	23.96	23.70	0	3,569	0.00%
2020/09/22	0	0.00	50	23.95	23.95	-50	3,609	-1.39%
2020/09/18	0	0.00	16	24.59	24.55	-16	3,820	-0.42%
2020/09/17	0	0.00	6	24.47	24.45	-6	3,907	-0.15%
2020/09/16	0	0.00	20	24.25	24.30	-20	4,047	-0.49%
2020/09/15	1	24.10	1	24.30	24.25	0	4,334	0.00%
2020/09/11	1	24.00	13	23.95	23.90	-12	5,316	-0.23%
2020/09/10	3	24.48	1	24.60	24.35	2	5,741	0.03%
2020/09/09	174	24.89	126	25.02	24.80	48	5,799	0.83%	大買/大賣/
2020/09/08	7	24.62	16	24.69	24.80	-9	5,736	-0.16%
2020/09/07	30	24.40	26	24.50	24.10	4	5,648	0.07%
2020/09/04	2	23.90	5	23.98	23.90	-3	5,608	-0.05%
2020/09/03	2	24.15	0	0.00	23.80	2	5,589	0.04%
2020/09/02	3	23.83	0	0.00	23.80	3	5,593	0.05%
2020/08/31	12	24.32	10	24.35	24.20	2	5,576	0.04%
2020/08/28	28.2	25.25	59	25.11	24.85	-30.8	5,539	-0.56%
2020/08/27	2	24.25	13	23.77	24.25	-11	5,271	-0.21%
2020/08/26	13	23.62	2	23.88	23.50	11	5,228	0.21%
2020/08/25	35	23.24	0	0.00	23.40	35	5,192	0.67%
2020/08/24	2	23.50	10	23.48	23.15	-8	5,203	-0.15%
2020/08/20	0	0.00	3	22.63	22.25	-3	5,263	-0.06%
2020/08/19	4	23.31	3	23.35	23.25	1	5,390	0.02%
2020/08/18	0	0.00	1	23.35	23.35	-1	5,562	-0.02%
2020/08/17	10	23.09	5	23.21	23.25	5	5,640	0.09%
2020/08/14	26	23.40	19	23.64	23.50	7	5,606	0.12%
2020/08/13	3	22.08	0	0.00	22.00	3	5,386	0.06%
2020/08/12	0	0.00	10	22.15	22.25	-10	5,433	-0.18%
2020/08/11	2	22.50	3	22.12	22.20	-1	5,486	-0.02%
2020/08/10	1	22.85	1	22.60	22.60	0	5,499	0.00%
2020/08/06	2	22.95	10	22.95	22.75	-8	5,665	-0.14%
2020/08/05	0	0.00	1	23.35	23.00	-1	5,713	-0.02%
2020/08/04	2	22.98	16	23.07	23.20	-14	5,750	-0.24%
2020/08/03	32	22.70	39	22.95	22.80	-7	5,810	-0.12%
2020/07/31	10	22.30	2	22.30	22.30	8	5,890	0.14%
2020/07/30	14	22.43	1	22.45	22.45	13	6,350	0.20%
2020/07/29	2	21.90	3	22.20	22.05	-1	6,609	-0.02%
2020/07/28	0	0.00	6	21.48	21.40	-6	6,783	-0.09%
2020/07/27	0	0.00	2	21.70	21.80	-2	6,878	-0.03%
2020/07/24	2	22.48	5	22.41	22.50	-3	6,866	-0.04%
2020/07/23	3	23.60	1	23.80	23.35	2	6,849	0.03%
2020/07/22	7	24.47	1	24.65	24.50	6	6,842	0.09%
2020/07/21	5	24.20	0	0.00	24.10	5	6,861	0.07%
2020/07/20	22	24.05	4	24.24	24.10	18	6,867	0.26%
2020/07/17	5	24.13	0	0.00	23.90	5	6,841	0.07%
2020/07/16	4	24.90	0	0.00	24.75	4	6,840	0.06%
2020/07/15	2	24.93	13	25.09	24.80	-11	6,881	-0.16%
2020/07/14	3	25.70	3	25.47	25.30	0	7,019	0.00%
2020/07/13	7	25.41	5	25.20	25.20	2	7,328	0.03%
2020/07/10	22	25.65	10	25.55	25.60	12	7,392	0.16%
2020/07/09	23	26.67	19	26.49	26.75	4	7,300	0.06%
2020/07/08	17	25.43	9	25.40	25.25	8	7,029	0.11%
2020/07/07	10	24.72	11	24.70	24.75	-1	6,964	-0.01%
2020/07/06	3	24.95	30	24.90	25.10	-27	6,971	-0.39%
2020/07/03	8	24.95	15	25.24	24.95	-7	6,902	-0.10%
2020/07/02	8	25.46	13	25.52	25.30	-5	6,877	-0.07%
2020/07/01	7	25.09	5	25.05	25.05	2	6,932	0.03%
2020/06/30	14	25.27	6	25.32	25.35	8	6,891	0.12%
2020/06/29	16	26.09	14	26.34	26.00	2	6,848	0.03%
2020/06/24	105	24.98	16	24.76	24.70	89	6,711	1.33%	大買/
2020/06/23	28	26.00	10	26.95	25.95	18	6,668	0.27%
2020/06/22	34	26.95	23	26.94	26.80	11	6,567	0.17%
2020/06/19	75	27.47	121	26.75	26.55	-46	6,290	-0.73%	大賣/
2020/06/18	10	26.18	35	26.30	26.60	-25	5,675	-0.44%
2020/06/17	90	23.86	51	23.33	24.20	39	5,416	0.72%
2020/06/16	58.3	22.04	57	22.10	22.00	1.3	4,970	0.03%
2020/06/15	5	21.66	10	21.59	21.60	-5	4,929	-0.10%
2020/06/12	8	20.51	0	0.00	20.80	8	4,893	0.16%
2020/06/11	5	21.19	4	21.41	20.95	1	4,906	0.02%
2020/06/10	3	21.77	2	21.75	21.80	1	4,910	0.02%
2020/06/09	1	21.55	4	21.70	21.80	-3	4,975	-0.06%
2020/06/08	5	21.60	0	0.00	21.55	5	5,018	0.10%
2020/06/05	2	21.50	1	21.65	21.65	1	5,052	0.02%
2020/06/04	1	21.50	0	0.00	21.60	1	5,114	0.02%
2020/06/03	2	21.50	1	21.40	21.55	1	5,335	0.02%
2020/06/02	1	21.35	5	21.30	21.35	-4	5,520	-0.07%
2020/06/01	2	21.48	5	21.60	21.60	-3	5,516	-0.05%
2020/05/29	3	21.45	10	21.35	21.40	-7	5,549	-0.13%
2020/05/28	4	21.80	40	21.34	21.35	-36	5,534	-0.65%
2020/05/27	33	22.01	14	22.56	22.00	19	5,486	0.35%
2020/05/26	35	23.01	72	23.47	22.70	-37	5,432	-0.68%
2020/05/25	72	22.95	69	22.83	23.05	3	5,263	0.06%
2020/05/22	4	22.03	101	22.26	21.85	-97	5,082	-1.91%	大賣/
2020/05/21	0	0.00	1	21.90	21.90	-1	5,019	-0.02%
2020/05/20	60	21.75	34	21.96	21.75	26	5,036	0.52%
2020/05/19	96.5	22.02	104	22.18	21.80	-7.5	5,015	-0.15%	大賣/
2020/05/18	54	21.98	30	22.02	22.00	24	4,958	0.48%
2020/05/15	11	21.36	11	21.30	21.25	0	4,901	0.00%
2020/05/14	27	22.07	58	22.20	21.45	-31	4,885	-0.63%
2020/05/13	36	21.84	15	22.00	22.15	21	4,789	0.44%
2020/05/12	5	21.62	11	21.64	21.65	-6	4,727	-0.13%
2020/05/11	5	21.12	20	21.47	21.35	-15	4,680	-0.32%
2020/05/08	36	21.85	34	21.57	21.35	2	4,637	0.04%
2020/05/07	21	22.66	22	22.76	22.60	-1	4,543	-0.02%
2020/05/06	236.5	23.19	228	23.12	22.50	8.5	4,457	0.19%	大買/大賣/
2020/05/05	72	22.69	128	22.70	22.30	-56	4,014	-1.40%	大賣/
2020/05/04	105	21.99	61	22.13	22.15	44	3,752	1.17%	大買/
2020/04/30	73	21.73	84	21.57	21.20	-11	3,591	-0.31%
2020/04/29	21	20.30	29	20.31	20.30	-8	3,522	-0.23%
2020/04/28	33	20.39	32	20.42	20.25	1	3,622	0.03%
2020/04/27	56	20.16	14	20.37	20.30	42	3,687	1.14%
2020/04/24	9	19.76	38	19.71	19.90	-29	3,685	-0.79%
2020/04/23	12	20.29	61	20.29	20.30	-49	3,621	-1.35%
2020/04/22	26	20.14	26	19.93	20.15	0	3,594	0.00%
2020/04/21	72	20.20	60	20.78	20.10	12	3,573	0.34%
2020/04/20	63	20.97	41	21.28	20.90	22	3,489	0.63%
2020/04/17	118	21.90	129	21.91	21.10	-11	3,422	-0.32%	大買/大賣/
2020/04/16	62	22.05	148	21.83	21.60	-86	3,211	-2.68%	大賣/
2020/04/15	95	20.37	41	20.47	20.20	54	2,806	1.92%
2020/04/14	5	20.00	3	19.97	20.00	2	2,689	0.07%
2020/04/13	22	19.76	3	19.85	19.85	19	2,653	0.72%
2020/04/10	7	19.96	5	19.70	19.70	2	2,639	0.08%
2020/04/09	15	19.80	7	20.00	19.85	8	2,616	0.31%
2020/04/08	4	19.55	0	0.00	19.50	4	2,567	0.16%
2020/04/07	11	19.75	0	0.00	19.60	11	2,548	0.43%
2020/04/06	4	19.84	29	19.77	19.95	-25	2,506	-1.00%
2020/04/01	2	18.88	2	19.00	19.00	0	2,383	0.00%
2020/03/31	17	18.79	12	18.82	18.80	5	2,367	0.21%
2020/03/30	4	19.03	5	19.10	18.90	-1	2,341	-0.04%
2020/03/27	34	19.00	23	18.97	18.85	11	2,288	0.48%
2020/03/26	5	18.64	0	0.00	18.70	5	2,204	0.23%
2020/03/25	1	17.90	2	17.95	17.85	-1	2,145	-0.05%
2020/03/24	67	18.48	6	18.45	17.70	61	2,119	2.88%
2020/03/23	12	17.31	6	17.65	17.95	6	2,037	0.29%
2020/03/19	1	15.85	12	16.11	15.60	-11	1,971	-0.56%
2020/03/18	5	17.05	0	0.00	17.05	5	1,920	0.26%
2020/03/16	12	18.48	0	0.00	18.00	12	1,863	0.64%
2020/03/12	23	19.80	26	19.78	19.80	-3	1,732	-0.17%
2020/03/11	6	20.83	0	0.00	20.90	6	1,661	0.36%
2020/03/10	20	21.10	75	20.89	20.60	-55	1,610	-3.41%
2020/03/09	147	22.62	30	22.74	21.70	117	1,532	7.64%	大買/鉅額交易
2020/03/06	72	21.98	11	22.01	22.00	61	1,300	4.69%
2020/03/05	0	0.00	10	20.95	20.90	-10	1,103	-0.91%
2020/03/04	11	20.85	21	20.90	20.85	-10	1,093	-0.91%
2020/03/03	0	0.00	40	20.43	20.35	-40	1,046	-3.82%
2020/03/02	60	20.05	3	20.15	20.10	57	1,033	5.51%
2020/02/27	3	20.35	0	0.00	20.05	3	1,028	0.29%
2020/02/24	1	20.60	0	0.00	20.60	1	1,013	0.10%
2020/02/21	0	0.00	2	20.45	20.55	-2	982	-0.20%
2020/02/18	1	20.10	0	0.00	20.00	1	938	0.11%
2020/02/13	0	0.00	1	20.05	19.95	-1	918	-0.11%
2020/02/10	3	20.90	0	0.00	20.70	3	851	0.35%
2020/02/05	2	20.45	0	0.00	20.70	2	762	0.26%
2020/02/04	2	20.35	0	0.00	20.45	2	741	0.27%
2020/02/03	1	21.65	24	21.25	21.10	-23	700	-3.28%
2020/01/31	1	21.70	11	21.38	21.00	-10	623	-1.60%
2020/01/30	25	21.75	1	21.75	21.75	24	499	4.81%
2020/01/17	20	19.38	0	0.00	19.40	20	374	5.34%
2020/01/16	1	19.25	0	0.00	19.30	1	370	0.27%
2019/12/26	0	0.00	3	19.15	19.15	-3	355	-0.84%
2019/12/02	0	0.00	1	19.00	19.00	-1	414	-0.24%
2019/11/28	1	19.20	0	0.00	19.15	1	407	0.25%
2019/11/25	0	0.00	2	19.40	19.40	-2	387	-0.52%
2019/11/05	0	0.00	1	18.85	18.90	-1	327	-0.31%
2019/10/02	0	0.00	59	18.89	18.90	-59	568	-10.39%
2019/10/01	0	0.00	5	18.80	18.85	-5	571	-0.87%
2019/09/25	14	18.92	0	0.00	18.90	14	644	2.17%
2019/08/15	0	0.00	5	18.20	18.40	-5	688	-0.73%
2019/08/02	0	0.00	60	18.40	18.40	-60	689	-8.71%
2019/07/31	0	0.00	1	18.50	18.50	-1	689	-0.15%
2019/07/24	70	19.53	0	0.00	19.55	70	674	10.38%
2019/07/23	30	19.65	0	0.00	19.60	30	640	4.68%
2019/07/17	20	19.55	0	0.00	19.55	20	612	3.27%
2019/07/10	1	20.30	3	19.97	20.05	-2	558	-0.36%
2019/07/05	0	0.00	2	19.75	19.80	-2	475	-0.42%
2019/07/04	2	19.70	2	19.65	19.70	0	475	0.00%
2019/07/02	3	20.25	0	0.00	19.95	3	452	0.66%
2019/07/01	0	0.00	5	19.20	19.25	-5	397	-1.26%
2019/05/29	0	0.00	5	18.70	18.80	-5	480	-1.04%
2019/05/24	20	18.55	2	18.60	18.65	18	486	3.70%
2019/05/09	0	0.00	1	18.70	18.70	-1	549	-0.18%
2019/05/02	0	0.00	2	18.80	18.90	-2	554	-0.36%
2019/04/23	0	0.00	1	18.85	18.90	-1	659	-0.15%
2019/04/19	0	0.00	1	18.80	18.90	-1	671	-0.15%
2019/04/16	1	18.85	1.5	18.83	18.90	-0.5	796	-0.06%
2019/04/09	0	0.00	1	19.00	19.05	-1	845	-0.12%
2019/04/08	1	19.00	10	18.95	19.00	-9	843	-1.07%
2019/04/03	1	18.90	0	0.00	18.85	1	849	0.12%
2019/03/29	1	18.90	0	0.00	18.90	1	869	0.12%
2019/03/21	0	0.00	5	19.05	19.05	-5	882	-0.57%
2019/03/19	0	0.00	1	19.05	19.10	-1	885	-0.11%
2019/03/08	12	19.08	0.2	18.85	19.00	11.8	966	1.22%
2019/02/22	0	0.00	7	18.90	18.95	-7	919	-0.76%
2019/02/18	0	0.00	3	19.05	19.05	-3	939	-0.32%
2019/02/15	10	19.00	13	18.92	18.85	-3	938	-0.32%
2019/02/14	0	18.60	3	18.75	18.70	-3	939	-0.32%
2019/01/30	0	0.00	3	18.50	18.45	-3	966	-0.31%
2019/01/28	1	18.60	0	0.00	18.55	1	975	0.10%
2019/01/24	5	18.55	0	0.00	18.45	5	994	0.50%
2019/01/18	5	18.70	5	18.80	18.75	0	1,031	0.00%
2019/01/10	1	18.55	0	0.00	18.50	1	1,104	0.09%
2019/01/09	12	18.97	2	19.20	18.85	10	1,105	0.90%
2019/01/04	3	18.32	0	0.00	18.35	3	1,037	0.29%
2019/01/03	0	0.00	1	18.05	18.20	-1	1,043	-0.10%
2019/01/02	1	18.00	0	0.00	18.00	1	1,049	0.10%
2018/12/27	0	0.00	1	18.10	18.10	-1	1,117	-0.09%
2018/12/26	1	18.10	0	0.00	17.90	1	1,146	0.09%
2018/12/20	0	0.00	3	18.32	18.15	-3	1,227	-0.24%
2018/12/19	0	0.00	2	18.25	18.25	-2	1,226	-0.16%
2018/12/18	2	18.30	0	0.00	18.25	2	1,232	0.16%
2018/12/14	2	18.50	2	18.55	18.55	0	1,247	0.00%
2018/12/13	1	18.60	0	0.00	18.60	1	1,257	0.08%
2018/12/12	0	0.00	1	18.45	18.50	-1	1,270	-0.08%
2018/12/10	1	18.30	0	0.00	18.20	1	1,296	0.08%
2018/12/07	5	18.44	0	0.00	18.45	5	1,392	0.36%
2018/12/06	5	18.20	0	0.00	18.30	5	1,432	0.35%
2018/12/03	0	0.00	6	18.96	18.85	-6	1,382	-0.43%
2018/11/30	5	18.60	0	0.00	18.55	5	1,367	0.37%
2018/11/29	3	18.50	0	0.00	18.50	3	1,372	0.22%
2018/11/28	1	18.30	0	0.00	18.30	1	1,377	0.07%
2018/11/20	0	0.00	1	18.60	18.45	-1	1,490	-0.07%
2018/11/14	1	18.10	0	0.00	18.25	1	1,497	0.07%
2018/11/13	1	18.00	0	0.00	18.10	1	1,488	0.07%
2018/11/09	0	0.00	1	18.20	18.10	-1	1,467	-0.07%
2018/11/07	1	18.10	1	18.15	18.00	0	1,441	0.00%
2018/11/06	7	18.25	0	0.00	18.00	7	1,438	0.49%
2018/11/02	1	18.50	2	18.43	18.45	-1	1,427	-0.07%
2018/11/01	5	18.50	2	18.43	18.45	3	1,418	0.21%
2018/10/31	1	18.40	0	0.00	18.30	1	1,415	0.07%
2018/10/30	1	18.15	1	18.05	18.05	0	1,416	0.00%
2018/10/29	1	18.10	1	18.15	18.00	0	1,416	0.00%
2018/10/26	1	19.00	0	0.00	18.50	1	1,398	0.07%
2018/10/25	32	18.98	8	18.91	18.85	24	1,379	1.74%
2018/10/24	14	19.88	14	19.78	19.75	0	1,354	0.00%
2018/10/23	10	20.68	7	21.00	20.40	3	1,324	0.23%
2018/10/22	2	20.00	0	0.00	20.40	2	1,265	0.16%
2018/10/19	0	0.00	1	19.70	19.65	-1	1,251	-0.08%
2018/10/18	1	20.25	1	20.60	20.20	0	1,235	0.00%
2018/10/17	1	20.30	5	20.70	20.20	-4	1,209	-0.33%
2018/10/15	1	21.10	0	0.00	21.15	1	1,171	0.09%
2018/10/12	2	20.80	0	0.00	21.00	2	1,152	0.17%
2018/10/11	2	20.70	16	21.45	20.60	-14	1,133	-1.24%
2018/10/09	1	22.95	0	0.00	22.85	1	1,085	0.09%
2018/10/08	5	22.80	0	0.00	22.85	5	1,077	0.46%
2018/10/05	2	23.38	2	23.45	23.25	0	1,043	0.00%
2018/10/04	10	23.57	20	23.74	23.75	-10	1,000	-1.00%
2018/10/03	0.1	23.50	8	23.36	23.60	-7.9	968	-0.82%
2018/10/02	10	22.10	14	22.19	22.05	-4	901	-0.44%
2018/10/01	24	21.78	14	21.70	21.60	10	888	1.13%
2018/09/28	15	22.64	64	22.49	22.30	-49	873	-5.61%
2018/09/27	3	22.80	1	23.10	22.80	2	864	0.23%
2018/09/26	4	22.91	0	0.00	23.10	4	856	0.47%
2018/09/25	2	22.90	0	0.00	22.90	2	848	0.24%
2018/09/21	1	23.20	12	22.88	23.25	-11	833	-1.32%
2018/09/20	1	22.50	0	0.00	22.50	1	810	0.12%
2018/09/18	38	22.36	20	22.20	22.40	18	787	2.28%
2018/09/17	9	22.28	5	22.10	22.15	4	766	0.52%
2018/09/14	5	22.65	1	22.50	22.60	4	750	0.53%
2018/09/13	51	23.52	21	23.13	22.50	30	729	4.11%
2018/09/12	16	22.10	11	22.29	22.50	5	610	0.82%
2018/09/11	5	21.35	0	0.00	21.45	5	565	0.88%
2018/09/07	0	0.00	2	21.63	21.55	-2	558	-0.36%
2018/09/06	0	0.00	30	21.57	21.55	-30	550	-5.45%
2018/09/05	2	21.63	10	21.50	21.50	-8	558	-1.43%
2018/09/04	0	0.00	2	21.70	21.70	-2	543	-0.37%
2018/09/03	2	21.58	1	21.60	21.60	1	533	0.19%
2018/08/31	3	21.22	20	21.50	21.25	-17	522	-3.25%
2018/08/30	5	21.30	0	0.00	21.30	5	519	0.96%
2018/08/29	25	21.66	12	21.83	21.95	13	496	2.62%
2018/08/28	13	21.36	7	21.30	21.30	6	460	1.30%
2018/08/24	1	20.60	0	0.00	20.70	1	437	0.23%
2018/08/21	3	20.88	10	20.85	20.90	-7	428	-1.63%
2018/08/16	0	0.00	0.2	20.20	20.20	-0.2	402	-0.06%
2018/08/13	5	20.15	0	0.00	20.00	5	412	1.21%
2018/08/10	0	0.00	4	20.30	20.30	-4	410	-0.97%
2018/08/03	0	0.00	5	20.15	20.10	-5	436	-1.15%
2018/07/25	0	0.00	10	19.55	19.70	-10	560	-1.78%
2018/07/11	10	19.55	0	0.00	19.60	10	599	1.67%
2018/07/10	0	0.00	1	19.40	19.55	-1	602	-0.17%
2018/07/06	2	18.98	1	19.00	18.95	1	618	0.16%
2018/07/03	0	0.00	2.4	19.60	19.65	-2.4	683	-0.35%
2018/06/29	0	0.00	3	19.85	19.80	-3	694	-0.43%
2018/06/11	0	0.00	3	20.85	20.85	-3	784	-0.38%
2018/06/06	0	0.00	2	20.75	21.00	-2	804	-0.25%
2018/06/05	0	0.00	0.1	20.70	20.70	-0.1	812	-0.01%
2018/06/04	0	0.00	1	20.80	20.70	-1	829	-0.12%
2018/05/24	0	0.00	1	20.65	20.50	-1	830	-0.12%
2018/05/23	1	20.65	0	0.00	20.65	1	832	0.12%
2018/05/14	0	0.00	3	21.05	21.10	-3	813	-0.37%
2018/05/10	2	20.70	4	20.73	20.90	-2	792	-0.25%
2018/05/08	0	0.00	0.1	20.95	20.95	-0.1	776	-0.02%
2018/05/02	0	0.00	5.1	21.10	21.20	-5.1	719	-0.71%
2018/04/27	0	0.00	1	20.00	20.00	-1	659	-0.15%
2018/04/24	0	0.00	2	20.15	20.00	-2	643	-0.31%
2018/04/23	2	20.10	0	0.00	19.95	2	638	0.31%
2018/04/18	0	0.00	2	19.85	19.85	-2	645	-0.31%
2018/04/17	2	19.55	0	0.00	19.55	2	651	0.31%
2018/04/12	0	0.00	10	20.20	20.20	-10	645	-1.55%
2018/03/31	0	0.00	5	19.50	19.55	-5	561	-0.89%
2018/03/29	10	19.80	0	0.00	19.80	10	552	1.81%
2018/03/28	5	19.65	0	0.00	19.70	5	549	0.91%
2018/03/26	0	0.00	2	19.75	19.70	-2	545	-0.37%
2018/03/21	0	0.00	1	19.40	19.40	-1	516	-0.19%
2018/03/20	1	19.25	0	0.00	19.40	1	517	0.19%
2018/03/16	1	19.20	0	0.00	19.30	1	514	0.19%
2018/03/15	0	19.30	4	19.30	19.40	-4	508	-0.79%
2018/03/13	0	0.00	2	19.35	19.30	-2	501	-0.40%
2018/03/09	0	0.00	1	19.35	19.35	-1	478	-0.21%
2018/03/07	0	0.00	1	19.00	19.10	-1	449	-0.22%
2018/03/06	1	18.90	0	0.00	18.85	1	441	0.23%
2018/03/05	0	0.00	1	19.00	18.80	-1	442	-0.23%
2018/03/02	1	18.85	1	18.80	18.85	0	441	0.00%
2018/03/01	2	18.98	1	18.80	18.85	1	438	0.23%
2018/02/26	0	0.00	1	18.65	18.75	-1	423	-0.24%
2018/02/22	1	18.55	0	0.00	18.50	1	437	0.23%
2018/02/05	0	0.00	3	18.50	18.50	-3	470	-0.64%
2018/02/02	0	0.00	4	18.60	18.60	-4	467	-0.86%
2018/01/26	0.1	18.70	0	0.00	18.80	0.1	458	0.02%
2018/01/22	3	18.75	0	0.00	18.75	3	445	0.67%
2018/01/19	0.6	18.85	0	0.00	18.90	0.6	441	0.13%
2018/01/17	3	18.90	0	0.00	19.00	3	435	0.69%
2018/01/15	1	18.85	0	0.00	18.90	1	415	0.24%
2018/01/11	0.1	18.90	0	0.00	18.95	0.1	409	0.03%
2018/01/10	0.2	18.90	2	18.85	18.95	-1.8	399	-0.46%
2018/01/09	0	0.00	1	18.80	18.80	-1	391	-0.26%
2018/01/04	0	18.75	0	0.00	18.85	0	387	0.00%
2018/01/02	1	18.60	0	0.00	18.65	1	380	0.26%