中化 (1701)-凱基-松山券商分點個股進出

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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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	22	21.27	4.1	21.25	21.15	17.9	656	2.73%
2024/08/16	0	0.00	0	21.00	21.00	0	641	0.00%
2024/08/15	1	20.90	0	0.00	21.00	1	647	0.15%
2024/08/14	7	21.00	0	0.00	21.00	7	660	1.06%
2024/08/13	1	21.20	0	0.00	21.10	1	656	0.15%
2024/08/12	0	0.00	1	21.40	21.30	-1	660	-0.15%
2024/08/06	0	0.00	2	21.00	20.60	-2	667	-0.30%
2024/08/05	11	20.96	0	0.00	20.45	11	654	1.68%
2024/08/02	1	21.80	0	0.00	21.90	1	634	0.16%
2024/08/01	2	21.78	0	0.00	21.95	2	635	0.31%
2024/07/31	4	21.75	0	0.00	21.80	4	636	0.63%
2024/07/23	0	0.00	2	22.50	22.55	-2	645	-0.31%
2024/07/22	0	0.00	1	22.25	22.30	-1	643	-0.16%
2024/07/19	1	22.40	1	22.40	22.30	0	640	0.00%
2024/07/18	0	22.50	0	0.00	22.55	0	635	0.00%
2024/07/16	1	22.30	0	0.00	22.25	1	634	0.16%
2024/07/12	0	0.00	0	22.40	22.40	0	640	-0.01%
2024/07/11	0	0.00	0	22.45	22.30	0	648	0.00%
2024/07/10	0	0.00	0.5	22.55	22.45	-0.5	665	-0.08%
2024/07/08	0	0.00	1	22.85	22.75	-1	690	-0.14%
2024/07/05	0	0.00	1	22.75	22.80	-1	685	-0.15%
2024/07/04	2	22.70	0	0.00	22.70	2	684	0.29%
2024/07/02	0	0.00	2	22.80	22.70	-2	678	-0.29%
2024/07/01	0	0.00	2	22.75	22.90	-2	675	-0.30%
2024/06/27	0	0.00	1	22.80	22.80	-1	667	-0.15%
2024/06/26	0	0.00	2	22.85	22.90	-2	661	-0.30%
2024/06/24	2	22.70	0	0.00	22.75	2	651	0.31%
2024/06/14	0	0.00	0.2	22.35	22.35	-0.2	646	-0.03%
2024/06/05	0	0.00	0	22.15	22.20	0	653	0.00%
2024/05/31	0	22.00	0	0.00	22.05	0	668	0.00%
2024/05/29	0	0.00	3	22.15	22.15	-3	663	-0.45%
2024/05/28	0	0.00	1	22.20	22.20	-1	664	-0.15%
2024/05/21	1	22.55	0	0.00	22.35	1	674	0.15%
2024/05/20	0	0.00	1	22.60	22.50	-1	667	-0.15%
2024/05/17	3	22.40	0	0.00	22.40	3	661	0.45%
2024/05/13	0	0.00	1	22.25	22.30	-1	675	-0.15%
2024/05/08	0	0.00	3	22.05	22.05	-3	658	-0.46%
2024/05/07	0	0.00	0.5	22.00	22.00	-0.5	657	-0.08%
2024/04/30	0	0.00	3	22.00	21.95	-3	639	-0.47%
2024/04/29	0	0.00	0	22.05	22.05	0	638	0.00%
2024/04/26	0	0.00	1	21.85	21.85	-1	635	-0.16%
2024/04/24	1	21.85	0	0.00	21.85	1	626	0.16%
2024/04/23	0.2	21.85	0	0.00	21.80	0.2	633	0.03%
2024/04/19	0	21.55	0	0.00	21.30	0	630	0.00%
2024/04/18	0	0.00	0.7	21.77	21.70	-0.7	617	-0.11%
2024/04/15	0	0.00	1	22.25	22.15	-1	589	-0.17%
2024/04/12	0	0.00	6	22.65	22.65	-6	567	-1.06%
2024/04/10	2	23.08	0	0.00	23.05	2	563	0.35%
2024/04/01	0	0.00	0	23.00	22.85	0	569	0.00%
2024/03/27	0	0.00	2	22.70	22.75	-2	584	-0.34%
2024/03/22	5	22.65	0	0.00	22.65	5	628	0.80%
2024/03/18	1	22.60	0	0.00	22.65	1	639	0.16%
2024/03/15	1	22.70	0	0.00	22.70	1	652	0.15%
2024/03/13	1	22.95	0	0.00	22.85	1	676	0.15%
2024/03/12	0	0.00	0	23.50	23.30	0	688	0.00%
2024/03/11	2	23.35	0	0.00	23.35	2	709	0.28%
2024/02/22	0	24.45	0	0.00	24.30	0	1,655	0.00%
2024/02/20	2	24.20	0	0.00	24.40	2	1,652	0.12%
2024/02/19	0	0.00	4	24.30	24.35	-4	1,646	-0.24%
2024/02/16	0	23.88	0	0.00	23.95	0	1,634	0.00%
2024/02/02	0	0.00	2	23.45	23.40	-2	1,624	-0.12%
2024/01/31	0	0.00	7	23.30	23.35	-7	1,622	-0.43%
2024/01/30	0	0.00	2	23.30	23.30	-2	1,625	-0.12%
2024/01/24	0	0.00	7	23.44	23.40	-7	1,623	-0.43%
2024/01/18	2	23.10	0	0.00	23.15	2	1,625	0.12%
2024/01/16	3	23.57	0	0.00	23.45	3	1,611	0.19%
2024/01/11	1	23.80	2	24.00	24.00	-1	1,610	-0.06%
2024/01/10	0	0.00	5	24.00	23.90	-5	1,618	-0.31%
2024/01/09	1	24.15	0	0.00	24.15	1	1,613	0.06%
2024/01/08	1	24.40	0	0.00	24.40	1	1,606	0.06%
2024/01/05	0	0.00	1	24.90	24.55	-1	1,604	-0.06%
2024/01/04	0	0.00	1	24.60	24.45	-1	1,591	-0.06%
2024/01/03	5	24.50	0	0.00	24.50	5	1,587	0.31%
2023/12/29	1	24.35	0	0.00	24.35	1	1,575	0.06%
2023/12/26	2	24.30	0	0.00	24.45	2	1,571	0.13%
2023/12/25	6	24.30	0	0.00	24.25	6	1,564	0.38%
2023/12/21	17	24.93	0	0.00	24.80	17	1,536	1.11%
2023/12/20	1	24.85	0	0.00	24.85	1	1,515	0.07%
2023/12/14	0	0.00	3	24.60	24.70	-3	1,457	-0.21%
2023/12/12	0	0.00	1	24.55	24.55	-1	1,441	-0.07%
2023/12/07	10	25.15	1	25.05	24.90	9	1,390	0.65%
2023/12/06	2	25.35	1	25.40	25.30	1	1,360	0.07%
2023/12/05	0.1	25.30	0	0.00	25.50	0.1	1,337	0.00%
2023/12/04	22.1	25.97	12	26.07	26.00	10.1	1,280	0.78%
2023/12/01	4	25.59	1	25.70	25.70	3	1,148	0.26%
2023/11/30	0	0.00	3	24.65	24.70	-3	1,003	-0.30%
2023/11/29	2	24.95	0	0.00	24.90	2	968	0.21%
2023/11/28	5	25.70	0	0.00	24.75	5	900	0.56%
2023/11/27	12	25.73	18	25.85	25.95	-6	646	-0.93%
2023/11/17	0	0.00	3	23.15	23.05	-3	365	-0.82%
2023/11/13	0	0.00	0	23.00	22.95	0	370	0.00%
2023/11/10	0	0.00	1	23.15	23.15	-1	377	-0.26%
2023/11/07	0	23.35	0	0.00	23.35	0	407	0.00%
2023/10/16	0.2	23.00	0	23.00	23.00	0.2	546	0.03%
2023/10/13	0	0.00	0	22.90	23.05	0	563	0.00%
2023/10/11	0	0.00	0	23.15	23.10	0	591	0.00%
2023/10/06	0	0.00	1	23.15	23.15	-1	617	-0.16%
2023/09/21	2	23.03	0	0.00	23.05	2	856	0.23%
2023/09/13	0	0.00	0	23.30	23.45	0	932	0.00%
2023/09/11	0	0.00	5	23.25	23.10	-5	969	-0.52%
2023/09/08	0	0.00	2	23.20	23.30	-2	981	-0.20%
2023/09/07	3	23.15	0	0.00	23.10	3	996	0.30%
2023/09/06	0	0.00	2	23.20	23.20	-2	1,010	-0.20%
2023/09/05	1	23.40	0	0.00	23.30	1	1,024	0.10%
2023/09/01	0	0.00	9	23.45	23.50	-9	1,049	-0.86%
2023/08/31	4	23.15	0	0.00	23.15	4	1,057	0.38%
2023/08/24	2	22.95	0	0.00	22.95	2	1,096	0.18%
2023/08/22	0	0.00	3	23.20	23.10	-3	1,120	-0.27%
2023/08/16	0	0.00	1	23.20	23.20	-1	1,156	-0.09%
2023/08/14	4	23.30	0	0.00	23.35	4	1,177	0.34%
2023/08/10	0	0.00	5	24.34	24.20	-5	1,174	-0.43%
2023/08/02	1	24.15	0	0.00	24.15	1	1,330	0.08%
2023/07/31	0	0.00	0.1	24.60	24.20	-0.1	1,443	-0.01%
2023/07/28	4	24.43	0	0.00	24.40	4	1,538	0.26%
2023/07/24	0	0.00	2	25.20	25.25	-2	1,837	-0.11%
2023/07/21	0	0.00	1	25.35	25.30	-1	1,833	-0.05%
2023/07/20	0	0.00	2	25.20	25.40	-2	1,851	-0.11%
2023/07/19	0	0.00	6	25.23	25.15	-6	1,855	-0.32%
2023/07/18	0	0.00	19	24.87	24.90	-19	1,878	-1.01%
2023/07/17	0	0.00	2	25.20	25.20	-2	1,921	-0.10%
2023/07/12	0	0.00	3	25.20	24.90	-3	2,036	-0.15%
2023/07/11	1	25.50	2	25.50	25.45	-1	2,041	-0.05%
2023/07/07	0	0.00	5	25.45	25.45	-5	2,107	-0.24%
2023/07/03	0	0.00	2	26.30	26.40	-2	2,106	-0.09%
2023/06/30	12	26.41	11	26.55	26.25	1	2,094	0.05%
2023/06/29	2	26.35	0	0.00	26.45	2	2,071	0.10%
2023/06/28	1	26.00	0	0.00	26.10	1	2,061	0.05%
2023/06/27	2	26.20	0	0.00	25.80	2	2,072	0.10%
2023/06/12	0	0.00	3	25.93	25.95	-3	2,172	-0.14%
2023/06/08	1	26.20	0	0.00	26.05	1	2,227	0.04%
2023/06/02	0	0.00	3	25.90	25.90	-3	2,661	-0.11%
2023/05/26	10	26.05	5	25.90	25.80	5	3,131	0.16%
2023/05/23	0	0.00	10	26.45	26.45	-10	3,344	-0.30%
2023/05/19	11	26.13	0	0.00	25.95	11	3,457	0.32%
2023/05/18	2	26.05	3	26.10	26.15	-1	3,502	-0.03%
2023/05/15	0	25.65	0	0.00	25.60	0	4,203	0.00%
2023/05/12	0	26.05	0	0.00	25.65	0	4,404	0.00%
2023/05/11	0	26.05	0	0.00	25.75	0	4,557	0.00%
2023/05/09	1	26.85	2	26.83	26.85	-1	4,790	-0.02%
2023/05/05	12.1	27.33	0	0.00	27.35	12.1	5,026	0.24%
2023/05/04	1.1	27.31	12	27.72	27.70	-11	5,079	-0.22%
2023/05/03	0	27.15	0	0.00	27.10	0	5,214	0.00%
2023/05/02	22.1	27.29	13	27.53	27.10	9.1	5,327	0.17%
2023/04/28	3	26.83	13	27.19	27.35	-10	5,313	-0.19%
2023/04/24	1	26.15	3	26.35	26.40	-2	5,553	-0.04%
2023/04/20	2	26.60	0	0.00	26.35	2	6,001	0.03%
2023/04/19	10	27.05	19	27.21	27.10	-9	6,130	-0.15%
2023/04/18	1	26.90	0	0.00	26.85	1	6,417	0.02%
2023/04/17	0	0.00	3	26.88	26.85	-3	6,585	-0.05%
2023/04/13	1	26.35	1	26.60	26.60	0	7,239	0.00%
2023/04/12	0	0.00	1	26.30	26.30	-1	7,317	-0.01%
2023/04/10	0	0.00	2	26.10	26.10	-2	7,552	-0.03%
2023/04/07	9	26.37	0	0.00	26.30	9	7,778	0.12%
2023/03/29	0	0.00	2	26.48	26.15	-2	8,481	-0.02%
2023/03/24	0	0.00	5	26.00	26.15	-5	10,422	-0.05%
2023/03/23	0	0.00	1	26.10	26.00	-1	10,950	-0.01%
2023/03/22	0	0.00	1	26.30	26.15	-1	12,575	-0.01%
2023/03/21	0	0.00	1	26.10	26.25	-1	12,894	-0.01%
2023/03/20	0	25.95	10	25.95	25.95	-10	13,116	-0.08%
2023/03/17	0.5	25.65	1	25.60	25.65	-0.5	13,193	0.00%
2023/03/16	13	25.58	1	25.70	25.25	12	13,176	0.09%
2023/03/15	2	25.83	2	25.90	26.00	0	13,151	0.00%
2023/03/14	4	25.90	0	0.00	25.70	4	13,122	0.03%
2023/03/13	0	25.80	0	0.00	25.70	0	13,082	0.00%
2023/03/10	4	25.86	0	0.00	25.55	4	13,041	0.03%
2023/03/09	7	26.19	1	26.05	26.20	6	12,964	0.05%
2023/03/08	17	26.77	15	26.77	26.25	2	12,893	0.02%
2023/03/07	15	27.73	1	27.65	27.80	14	12,635	0.11%
2023/03/06	3	27.93	3	28.33	28.10	0	12,557	0.00%
2023/03/03	11	28.29	1	28.30	28.20	10	12,465	0.08%
2023/03/02	3	27.95	2	27.93	27.90	1	12,336	0.01%
2023/03/01	4	27.56	3	27.80	27.60	1	12,264	0.01%
2023/02/24	5	27.68	1	27.85	27.50	4	12,165	0.03%
2023/02/23	7	27.91	1	28.10	28.25	6	12,043	0.05%
2023/02/22	8	27.66	12	27.71	27.70	-4	11,915	-0.03%
2023/02/21	5	27.74	4	27.86	27.70	1	11,851	0.01%
2023/02/20	21	27.75	10	27.90	27.90	11	11,786	0.09%
2023/02/17	1	27.60	0	0.00	27.50	1	11,688	0.01%
2023/02/16	14	27.38	12	27.52	27.40	2	11,648	0.02%
2023/02/14	26	28.19	17	28.38	28.00	9	11,467	0.08%
2023/02/13	21	28.19	31	28.29	28.15	-10	11,261	-0.09%
2023/02/10	24	27.50	18	27.69	27.45	6	10,855	0.06%
2023/02/09	10	27.35	17	27.52	27.25	-7	10,644	-0.07%
2023/02/08	0	0.00	3	27.25	27.05	-3	10,461	-0.03%
2023/02/07	21	27.02	0	0.00	26.90	21	10,346	0.20%
2023/02/06	5	27.30	20	27.42	27.35	-15	10,108	-0.15%
2023/02/03	6	27.07	1	27.45	27.05	5	9,956	0.05%
2023/02/02	0	0.00	14	27.24	27.40	-14	9,801	-0.14%
2023/02/01	19	26.90	14	27.13	26.70	5	9,663	0.05%
2023/01/31	17	26.75	2	26.98	26.80	15	9,423	0.16%
2023/01/30	23	26.88	20	26.88	26.60	3	9,258	0.03%
2023/01/16	1	27.55	1	26.80	27.55	0	9,067	0.00%
2023/01/13	1	27.05	3	27.10	27.10	-2	8,949	-0.02%
2023/01/12	5	27.37	7	27.21	27.10	-2	8,871	-0.02%
2023/01/11	1	27.60	2	28.18	27.50	-1	8,747	-0.01%
2023/01/10	32	28.70	11	28.44	27.75	21	8,538	0.25%
2023/01/09	12	29.03	10	29.25	29.30	2	8,236	0.02%
2023/01/06	21	29.93	16	30.04	29.70	5	8,048	0.06%
2023/01/05	10	31.20	3	30.72	30.55	7	7,710	0.09%
2023/01/04	12	31.51	18	31.19	31.60	-6	7,501	-0.08%
2023/01/03	37.1	31.78	8	31.51	31.45	29.1	7,126	0.41%
2022/12/30	4	33.70	6	33.07	33.25	-2	6,740	-0.03%
2022/12/29	8.2	32.96	19	32.63	33.80	-10.8	6,610	-0.16%
2022/12/28	12.7	32.82	8	33.14	32.10	4.7	6,457	0.07%
2022/12/27	9	33.99	35	34.18	34.15	-26	6,327	-0.41%
2022/12/26	38	36.18	19	36.18	36.85	19	6,088	0.31%
2022/12/23	17	33.29	24	32.63	33.50	-7	5,818	-0.12%
2022/12/22	12	31.04	7	30.79	30.90	5	5,579	0.09%
2022/12/21	11	29.65	5	29.94	30.70	6	5,465	0.11%
2022/12/20	10	28.93	2	29.08	28.55	8	5,331	0.15%
2022/12/19	12	30.88	13	31.17	30.85	-1	5,126	-0.02%
2022/12/16	19	30.17	20	30.65	31.10	-1	4,881	-0.02%
2022/12/15	20	28.83	31	29.05	29.05	-11	3,306	-0.33%
2022/12/14	50	28.98	50.8	28.98	29.15	-0.8	2,759	-0.03%
2022/12/13	26	27.33	9.2	27.54	27.80	16.8	1,112	1.51%
2022/12/12	13	25.06	0	0.00	25.30	13	767	1.69%
2022/12/09	1	22.15	5	22.14	23.00	-4	519	-0.77%
2022/11/23	0	0.00	2	20.93	21.00	-2	542	-0.37%
2022/11/21	2	20.70	0	0.00	20.80	2	562	0.36%
2022/11/10	0	0.00	1	20.65	20.60	-1	620	-0.16%
2022/11/03	1	20.35	0	0.00	20.35	1	643	0.16%
2022/10/25	1	20.05	0	0.00	20.10	1	670	0.15%
2022/10/24	1	20.10	0	0.00	20.15	1	671	0.15%
2022/10/20	2	20.05	0	0.00	19.95	2	666	0.30%
2022/09/21	2	22.15	0	0.00	21.90	2	699	0.29%
2022/09/01	0	0.00	2	22.60	22.60	-2	744	-0.27%
2022/08/31	1	23.05	4	22.93	22.90	-3	730	-0.41%
2022/08/26	0	0.00	2	22.60	22.45	-2	671	-0.30%
2022/08/24	0	0.00	2	22.45	22.45	-2	671	-0.30%
2022/08/22	2	22.13	8	21.88	22.00	-6	656	-0.91%
2022/08/17	4	21.73	2	21.95	21.70	2	653	0.31%
2022/08/02	1	20.95	0	0.00	21.05	1	871	0.11%
2022/07/28	0	0.00	1	21.35	21.25	-1	983	-0.10%
2022/07/26	0	0.00	1	21.40	21.40	-1	1,083	-0.09%
2022/07/25	1	21.25	0	0.00	21.30	1	1,144	0.09%
2022/07/22	0	0.00	2	21.88	22.00	-2	1,247	-0.16%
2022/07/21	2	21.75	1	21.75	21.90	1	1,467	0.07%
2022/07/20	0	0.00	2	21.85	21.80	-2	1,693	-0.12%
2022/07/19	0	0.00	3	21.70	21.70	-3	2,126	-0.14%
2022/07/13	1	21.50	0	0.00	21.45	1	4,166	0.02%
2022/07/12	1	21.45	0	0.00	21.35	1	4,492	0.02%
2022/07/11	0	0.00	1	21.95	21.95	-1	4,503	-0.02%
2022/07/05	0	0.00	2	21.78	22.10	-2	4,497	-0.04%
2022/07/04	2	21.55	0	0.00	21.40	2	4,491	0.04%
2022/07/01	0	0.00	1	21.60	21.40	-1	4,488	-0.02%
2022/06/29	1	22.30	1.3	22.38	22.30	-0.3	4,461	-0.01%
2022/06/28	0	0.00	3	22.30	22.05	-3	4,449	-0.07%
2022/06/27	0	0.00	1	22.10	22.10	-1	4,442	-0.02%
2022/06/24	0	0.00	1	22.10	22.15	-1	4,433	-0.02%
2022/06/23	1	21.95	3	21.77	21.70	-2	4,419	-0.05%
2022/06/22	3	21.68	5	21.84	21.40	-2	4,410	-0.05%
2022/06/21	1	21.90	1	21.70	21.90	0	4,403	0.00%
2022/06/20	3	21.53	3	21.70	21.15	0	4,392	0.00%
2022/06/17	0	0.00	1	21.65	21.70	-1	4,378	-0.02%
2022/06/16	0	0.00	1	22.00	21.70	-1	4,371	-0.02%
2022/06/15	1	21.50	1	21.70	21.95	0	4,361	0.00%
2022/06/14	0	0.00	2	21.25	21.50	-2	4,355	-0.05%
2022/06/13	4	21.85	3	21.82	21.80	1	4,335	0.02%
2022/06/09	1	22.40	0	0.00	22.45	1	4,307	0.02%
2022/06/08	1	22.40	0	0.00	22.30	1	4,304	0.02%
2022/06/07	1	22.25	0	0.00	22.20	1	4,302	0.02%
2022/06/06	2	22.35	1	22.30	22.20	1	4,299	0.02%
2022/06/02	3	22.42	1	22.35	22.25	2	4,297	0.05%
2022/05/31	2	22.58	0	0.00	22.55	2	4,277	0.05%
2022/05/30	0	0.00	2	22.75	22.75	-2	4,271	-0.05%
2022/05/27	1	22.60	0	0.00	22.60	1	4,263	0.02%
2022/05/26	1	22.60	1	22.90	22.60	0	4,253	0.00%
2022/05/25	1	22.70	0	0.00	22.70	1	4,243	0.02%
2022/05/24	0	0.00	1	22.85	22.50	-1	4,236	-0.02%
2022/05/23	2	22.60	3	22.67	22.75	-1	4,225	-0.02%
2022/05/20	2	22.85	1	22.85	22.80	1	4,209	0.02%
2022/05/19	1	23.40	3	22.93	22.85	-2	4,201	-0.05%
2022/05/18	4	23.15	2	23.15	23.10	2	4,172	0.05%
2022/05/17	0	0.00	1	23.00	22.95	-1	4,154	-0.02%
2022/05/16	1	22.85	0	0.00	22.70	1	4,142	0.02%
2022/05/13	2	22.48	0	0.00	22.60	2	4,120	0.05%
2022/05/12	1	22.90	6	22.87	22.35	-5	4,101	-0.12%
2022/05/11	2	23.55	2	23.63	23.05	0	4,060	0.00%
2022/05/09	2	23.55	2	23.30	22.80	0	3,958	0.00%
2022/05/06	2	23.70	1	23.60	23.40	1	3,917	0.03%
2022/05/05	3	23.80	3	23.70	23.80	0	3,870	0.00%
2022/05/04	2	24.10	2	23.40	23.45	0	3,833	0.00%
2022/05/03	4	24.06	0	0.00	23.95	4	3,774	0.11%
2022/04/29	2	24.55	0	0.00	24.30	2	3,730	0.05%
2022/04/28	3	24.90	1	24.90	24.75	2	3,666	0.06%
2022/04/27	4	24.81	13	24.66	25.10	-9	3,555	-0.25%
2022/04/26	21	25.10	1	27.00	24.30	20	3,326	0.60%
2022/04/25	28.1	28.01	35	28.11	26.40	-6.9	3,099	-0.22%
2022/04/22	65	28.39	77	28.50	28.15	-12	2,657	-0.45%
2022/04/21	26	26.58	21.4	26.38	27.75	4.6	1,496	0.31%
2022/04/20	6.4	25.58	4	25.21	25.25	2.4	1,012	0.24%
2022/04/19	0	0.00	16	24.66	24.45	-16	800	-2.00%
2022/04/18	22	24.77	25	24.64	25.00	-3	598	-0.50%
2022/04/15	7	22.80	4	22.75	22.75	3	272	1.10%
2022/03/28	2	22.15	0	0.00	22.20	2	251	0.79%
2022/03/16	0	22.75	0	0.00	21.90	0	252	0.00%
2022/03/14	0	21.90	0	0.00	21.90	0	258	0.00%
2022/03/04	0	0.00	1.3	22.08	22.15	-1.3	250	-0.52%
2022/03/02	0	22.75	0	0.00	22.20	0	273	0.00%
2022/02/09	10	22.40	0	0.00	22.45	10	281	3.55%
2022/01/10	0	0.00	1	22.75	22.75	-1	278	-0.36%
2022/01/06	2	22.55	0	0.00	22.55	2	275	0.73%
2022/01/05	1	22.50	0	0.00	22.50	1	299	0.33%
2021/12/24	0	0.00	1	22.45	22.55	-1	316	-0.32%
2021/12/16	0	0.00	1	22.65	22.60	-1	324	-0.31%
2021/12/15	2	22.65	0	0.00	22.75	2	325	0.61%
2021/12/13	0	0.00	2	22.80	22.85	-2	326	-0.61%
2021/12/01	0	0.00	1	22.45	22.55	-1	348	-0.29%
2021/11/26	0	0.00	6	22.65	22.50	-6	359	-1.67%
2021/11/19	0	0.00	1	22.50	22.40	-1	421	-0.24%
2021/10/27	0	0.00	0	22.20	22.15	0	547	0.00%
2021/10/26	1	22.20	0	0.00	22.15	1	555	0.18%
2021/10/19	0	0.00	1	21.85	22.00	-1	627	-0.16%
2021/10/15	1	21.70	0	0.00	21.55	1	679	0.15%
2021/09/14	0	0.00	1	23.40	23.40	-1	1,132	-0.09%
2021/09/10	0	0.00	1	23.30	23.30	-1	1,174	-0.09%
2021/09/03	0	0.00	4	23.20	23.20	-4	1,300	-0.31%
2021/09/02	0.1	23.00	1	23.10	23.05	-0.9	1,320	-0.07%
2021/08/31	11	23.48	2	24.05	23.25	9	1,378	0.65%
2021/08/24	0	0.00	2	22.20	22.25	-2	1,373	-0.15%
2021/08/23	1	22.40	0	0.00	22.35	1	1,385	0.07%
2021/08/20	0	0.00	5	22.10	22.20	-5	1,395	-0.36%
2021/08/02	0	0.00	1	23.85	23.90	-1	2,096	-0.05%
2021/07/23	0	0.00	2	24.25	24.20	-2	2,268	-0.09%
2021/07/22	1	25.20	0	0.00	25.15	1	2,320	0.04%
2021/07/20	5	25.48	6.1	25.40	25.30	-1.1	2,556	-0.04%
2021/07/19	0	0.00	1	25.35	25.40	-1	2,540	-0.04%
2021/07/15	0	0.00	1	24.80	24.90	-1	2,595	-0.04%
2021/07/13	3	25.15	0	0.00	25.00	3	2,671	0.11%
2021/07/12	1.1	25.15	6	25.17	25.50	-4.9	2,650	-0.18%
2021/07/09	0	0.00	1	25.05	25.10	-1	2,597	-0.04%
2021/07/08	0	0.00	1	25.10	25.00	-1	2,618	-0.04%
2021/07/07	0	0.00	2	24.92	24.80	-2	2,631	-0.08%
2021/07/05	12	24.86	0	0.00	24.80	12	2,642	0.45%
2021/07/02	1	25.00	7	24.91	24.80	-6	2,607	-0.23%
2021/06/30	1	24.60	4	24.51	24.40	-3	2,542	-0.12%
2021/06/25	1	24.35	0	0.00	24.25	1	2,532	0.04%
2021/06/24	0	0.00	1	24.30	24.35	-1	2,529	-0.04%
2021/06/23	1	24.15	0	0.00	24.20	1	2,526	0.04%
2021/06/22	1	24.25	5	24.37	24.25	-4	2,529	-0.16%
2021/06/21	6	24.32	3	24.48	24.25	3	2,554	0.12%
2021/06/18	0	0.00	2	24.63	24.60	-2	2,532	-0.08%
2021/06/17	11	23.96	0	0.00	24.10	11	2,469	0.45%
2021/06/11	1	24.05	19	24.03	24.00	-18	2,443	-0.74%
2021/06/10	2	23.80	2	23.85	23.95	0	2,420	0.00%
2021/06/09	1	23.55	0	0.00	23.55	1	2,404	0.04%
2021/06/08	1	23.90	15	23.77	23.90	-14	2,389	-0.59%
2021/06/07	0	0.00	2	23.50	23.50	-2	2,345	-0.09%
2021/06/03	5	23.30	1	23.40	23.30	4	2,327	0.17%
2021/06/02	0	0.00	2	23.25	23.35	-2	2,319	-0.09%
2021/06/01	0	0.00	2	23.28	23.30	-2	2,323	-0.09%
2021/05/31	0	0.00	16	23.16	23.15	-16	2,318	-0.69%
2021/05/28	0	0.00	10	23.20	23.25	-10	2,308	-0.43%
2021/05/27	0	0.00	2	23.20	23.20	-2	2,301	-0.09%
2021/05/25	1	23.05	0	0.00	22.95	1	2,290	0.04%
2021/05/21	1	23.20	0	0.00	23.15	1	2,265	0.04%
2021/05/20	0	0.00	1	23.60	23.05	-1	2,261	-0.04%
2021/05/19	0	0.00	1	23.15	23.25	-1	2,237	-0.04%
2021/05/18	3	22.95	7	22.59	23.10	-4	2,201	-0.18%
2021/05/17	28	23.35	8	23.33	23.10	20	2,150	0.93%
2021/05/14	3	23.12	3	22.88	22.95	0	2,024	0.00%
2021/05/13	10	23.89	5	24.46	23.20	5	1,973	0.25%
2021/05/12	9	24.20	13	24.66	23.80	-4	1,810	-0.22%
2021/05/11	1	23.80	0	0.00	23.80	1	1,616	0.06%
2021/05/10	0	0.00	1	24.35	24.45	-1	1,592	-0.06%
2021/05/06	1	23.95	1	24.30	23.90	0	1,569	0.00%
2021/05/05	3	23.80	4	23.91	23.80	-1	1,550	-0.06%
2021/05/04	5	23.74	0	0.00	23.40	5	1,521	0.33%
2021/05/03	2	24.70	8	24.82	24.50	-6	1,456	-0.41%
2021/04/29	2	24.40	1	24.30	24.30	1	1,394	0.07%
2021/04/28	5	24.55	0	0.00	24.60	5	1,369	0.36%
2021/04/27	2	25.08	12.6	24.79	24.95	-10.6	1,319	-0.80%
2021/04/26	3	24.40	0	0.00	24.30	3	1,083	0.28%
2021/04/23	0	0.00	1	24.00	23.90	-1	1,049	-0.10%
2021/04/22	3	24.65	5	24.30	24.05	-2	1,047	-0.19%
2021/04/21	10	24.16	2	24.15	24.10	8	986	0.81%
2021/04/20	0	24.25	6	23.99	24.00	-6	971	-0.62%
2021/04/19	10	24.30	11	23.92	24.15	-1	960	-0.10%
2021/04/15	3	23.35	1	23.40	23.25	2	891	0.22%
2021/04/14	1	22.95	2	23.55	23.05	-1	893	-0.11%
2021/04/13	0	0.00	2	23.45	23.35	-2	878	-0.23%
2021/04/12	1	23.35	4	23.35	23.30	-3	854	-0.35%
2021/04/09	1	23.40	2	23.38	23.35	-1	850	-0.12%
2021/04/08	5	23.20	0	0.00	23.25	5	847	0.59%
2021/03/31	0	0.00	3	23.23	23.10	-3	885	-0.34%
2021/03/29	1	23.05	1	23.10	23.10	0	1,109	0.00%
2021/03/26	0	0.00	8	22.94	23.00	-8	1,147	-0.70%
2021/03/25	0	0.00	5	23.20	22.90	-5	1,157	-0.43%
2021/03/24	13	23.08	3	23.07	23.15	10	1,152	0.87%
2021/03/23	1	22.75	0	0.00	22.80	1	1,116	0.09%
2021/03/22	2	22.60	0	0.00	22.70	2	1,120	0.18%
2021/03/19	4	22.69	0	0.00	22.60	4	1,130	0.35%
2021/03/15	1	22.70	0	0.00	22.80	1	1,166	0.09%
2021/03/12	1	22.75	0	0.00	22.70	1	1,172	0.09%
2021/03/11	0	0.00	1	22.80	22.80	-1	1,192	-0.08%
2021/03/09	0	22.90	0	0.00	22.90	0	1,220	0.00%
2021/03/08	1	22.85	0	0.00	22.80	1	1,220	0.08%
2021/03/05	1	22.45	5	22.87	22.80	-4	1,223	-0.33%
2021/03/04	2	22.80	0	0.00	22.80	2	1,238	0.16%
2021/03/03	0	0.00	2	22.80	22.80	-2	1,250	-0.16%
2021/02/26	0	0.00	2	22.70	22.75	-2	1,279	-0.16%
2021/02/23	0	0.00	2	22.70	22.70	-2	1,307	-0.15%
2021/02/22	2	22.95	3	22.82	22.80	-1	1,307	-0.08%
2021/02/19	0	0.00	7	22.39	22.60	-7	1,300	-0.54%
2021/02/18	5	22.45	2	22.40	22.40	3	1,303	0.23%
2021/02/17	7	22.12	0	0.00	22.10	7	1,324	0.53%
2021/02/05	0	0.00	1	21.85	21.90	-1	1,330	-0.08%
2021/02/03	0	0.00	1	21.75	21.90	-1	1,354	-0.07%
2021/02/01	0	0.00	1	21.70	21.75	-1	1,403	-0.07%
2021/01/29	1	21.80	0	0.00	21.80	1	1,408	0.07%
2021/01/27	1	22.25	0	0.00	22.20	1	1,444	0.07%
2021/01/25	0	0.00	1	22.30	22.50	-1	1,547	-0.06%
2021/01/21	1	22.00	0	0.00	22.00	1	1,541	0.06%
2021/01/20	2.7	22.31	0	0.00	22.20	2.7	1,533	0.18%
2021/01/15	1	22.60	0	0.00	22.50	1	1,536	0.07%
2021/01/13	0	0.00	1	22.90	22.95	-1	1,540	-0.06%
2021/01/12	1	23.00	1	23.10	23.15	0	1,526	0.00%
2021/01/11	0.3	22.90	0	0.00	22.95	0.3	1,510	0.02%
2021/01/08	1	22.90	4	22.89	22.90	-3	1,513	-0.20%
2021/01/06	1	23.20	0	0.00	23.05	1	1,507	0.07%
2021/01/05	2	23.40	3	23.37	23.40	-1	1,490	-0.07%
2021/01/04	17	23.65	1	23.60	23.60	16	1,493	1.07%
2020/12/28	0	0.00	1	23.45	23.40	-1	1,514	-0.07%
2020/12/25	3	23.35	6	23.46	23.35	-3	1,515	-0.20%
2020/12/24	7	23.51	1	23.50	23.60	6	1,500	0.40%
2020/12/23	1	23.85	18	23.84	23.80	-17	1,484	-1.15%
2020/12/22	1	23.35	16	23.18	23.25	-15	1,336	-1.12%
2020/12/21	0	0.00	1	23.15	23.00	-1	1,328	-0.08%
2020/12/18	1	22.75	0	0.00	22.80	1	1,329	0.08%
2020/12/17	0	0.00	5	22.90	22.85	-5	1,346	-0.37%
2020/12/16	7	22.95	1	22.90	22.90	6	1,360	0.44%
2020/12/14	2	23.13	1	23.05	23.05	1	1,399	0.07%
2020/12/11	2	22.65	0	0.00	22.75	2	1,390	0.14%
2020/12/10	7	22.82	0	0.00	22.85	7	1,389	0.50%
2020/12/09	4	22.78	2	22.80	22.75	2	1,388	0.14%
2020/12/08	1	22.80	0	0.00	22.80	1	1,412	0.07%
2020/12/07	2	23.00	0	0.00	22.80	2	1,437	0.14%
2020/12/04	1	23.05	0	0.00	23.05	1	1,537	0.07%
2020/12/03	2	23.25	0.4	23.35	23.20	1.7	1,618	0.10%
2020/12/02	1	23.25	0	0.00	23.30	1	1,686	0.06%
2020/12/01	5	23.45	0	0.00	23.40	5	1,713	0.29%
2020/11/30	0	0.00	1	23.60	23.60	-1	1,726	-0.06%
2020/11/27	0	0.00	1	23.30	23.40	-1	1,717	-0.06%
2020/11/26	10	23.20	0	0.00	23.20	10	1,730	0.58%
2020/11/25	2	23.40	0	0.00	23.35	2	1,753	0.11%
2020/11/24	4	23.50	0	0.00	23.50	4	2,023	0.20%
2020/11/23	1	23.60	0	0.00	23.65	1	2,071	0.05%
2020/11/20	0	0.00	4	23.54	23.55	-4	2,104	-0.19%
2020/11/19	13	23.50	0	0.00	23.50	13	2,108	0.62%
2020/11/18	0	0.00	4	23.50	23.45	-4	2,145	-0.19%
2020/11/17	1	23.50	0	0.00	23.50	1	2,163	0.05%
2020/11/16	3	23.50	8	23.55	23.60	-5	2,199	-0.23%
2020/11/13	0	0.00	5	23.45	23.40	-5	2,204	-0.23%
2020/11/12	1	23.40	0	0.00	23.40	1	2,218	0.05%
2020/11/11	12	23.43	0	0.00	23.55	12	2,264	0.53%
2020/11/10	1	23.40	1	23.45	23.35	0	2,490	0.00%
2020/11/09	0	0.00	1	23.65	23.70	-1	2,477	-0.04%
2020/11/06	2	23.38	3	23.38	23.35	-1	2,458	-0.04%
2020/11/05	0	0.00	2	23.55	23.40	-2	2,467	-0.08%
2020/11/03	6	23.39	25	23.49	23.35	-19	2,447	-0.78%
2020/11/02	15	23.22	0	0.00	23.30	15	2,403	0.62%
2020/10/29	3	22.80	0	0.00	22.85	3	2,444	0.12%
2020/10/27	1	23.10	0	0.00	22.85	1	2,481	0.04%
2020/10/20	3	22.85	0	0.00	22.90	3	2,596	0.12%
2020/10/15	0	0.00	1	22.80	22.90	-1	2,690	-0.04%
2020/10/14	0	0.00	0.3	23.20	23.10	-0.3	2,725	-0.01%
2020/10/12	1	23.30	0	0.00	23.30	1	2,818	0.04%
2020/10/06	3	23.30	0	0.00	23.30	3	3,005	0.10%
2020/10/05	2	23.30	4	23.73	23.35	-2	3,121	-0.06%
2020/09/30	11	22.90	0	0.00	22.95	11	3,352	0.33%
2020/09/28	3	23.57	2	23.48	23.25	1	3,469	0.03%
2020/09/25	4	23.71	0	0.00	23.00	4	3,537	0.11%
2020/09/24	0	0.00	1	23.60	23.50	-1	3,538	-0.03%
2020/09/23	1	23.60	0	0.00	23.70	1	3,569	0.03%
2020/09/21	0	0.00	1	24.55	24.55	-1	3,649	-0.03%
2020/09/18	1	24.90	1	24.90	24.55	0	3,820	0.00%
2020/09/17	0	0.00	3	24.50	24.45	-3	3,907	-0.08%
2020/09/16	0	0.00	1	24.30	24.30	-1	4,047	-0.02%
2020/09/15	2	24.25	8	24.30	24.25	-6	4,334	-0.14%
2020/09/11	3	24.00	0	0.00	23.90	3	5,316	0.06%
2020/09/10	4	24.56	0	0.00	24.35	4	5,741	0.07%
2020/09/09	9	25.01	25	24.94	24.80	-16	5,799	-0.28%
2020/09/08	6	24.63	10	24.66	24.80	-4	5,736	-0.07%
2020/09/07	17	24.54	6	24.55	24.10	11	5,648	0.19%
2020/09/04	2	23.85	13	23.91	23.90	-11	5,608	-0.20%
2020/09/03	0	0.00	10	24.05	23.80	-10	5,589	-0.18%
2020/09/02	4	23.75	0	0.00	23.80	4	5,593	0.07%
2020/09/01	24	23.89	15	23.93	24.00	9	5,588	0.16%
2020/08/31	19	24.43	2	24.28	24.20	17	5,576	0.30%
2020/08/28	22	24.75	25	25.02	24.85	-3	5,539	-0.05%
2020/08/27	2	24.20	3	23.87	24.25	-1	5,271	-0.02%
2020/08/26	6	23.61	3	23.55	23.50	3	5,228	0.06%
2020/08/25	1	23.45	0	0.00	23.40	1	5,192	0.02%
2020/08/24	4	23.23	3	23.43	23.15	1	5,203	0.02%
2020/08/20	1	22.70	2	22.30	22.25	-1	5,263	-0.02%
2020/08/19	5	23.40	1	23.55	23.25	4	5,390	0.07%
2020/08/14	3,000	24.19	3,004	24.08	23.50	-4	5,606	-0.07%	大買/大賣/
2020/08/13	0	0.00	1	21.95	22.00	-1	5,386	-0.02%
2020/08/11	3	22.38	0	0.00	22.20	3	5,486	0.05%
2020/08/10	3	22.78	0	0.00	22.60	3	5,499	0.05%
2020/08/07	0	0.00	1	22.80	22.85	-1	5,590	-0.02%
2020/08/06	2	22.80	2	23.30	22.75	0	5,665	0.00%
2020/08/05	1	23.05	0	0.00	23.00	1	5,713	0.02%
2020/08/04	4	22.65	4	23.11	23.20	0	5,750	0.00%
2020/08/03	0	0.00	26	22.94	22.80	-26	5,810	-0.45%
2020/07/30	7	22.34	1	22.45	22.45	6	6,350	0.09%
2020/07/29	0	0.00	1	22.25	22.05	-1	6,609	-0.02%
2020/07/28	1	21.50	0	0.00	21.40	1	6,783	0.01%
2020/07/27	2	21.98	1	21.95	21.80	1	6,878	0.01%
2020/07/24	1	23.10	0	0.00	22.50	1	6,866	0.01%
2020/07/22	1	24.55	0	0.00	24.50	1	6,842	0.01%
2020/07/20	0	0.00	1	23.70	24.10	-1	6,867	-0.01%
2020/07/17	9	23.86	5	23.75	23.90	4	6,841	0.06%
2020/07/16	1	24.85	1	24.85	24.75	0	6,840	0.00%
2020/07/15	1	24.85	5	25.11	24.80	-4	6,881	-0.06%
2020/07/14	2	25.30	1	25.80	25.30	1	7,019	0.01%
2020/07/13	3	25.30	2	25.48	25.20	1	7,328	0.01%
2020/07/10	5	25.65	11	25.57	25.60	-6	7,392	-0.08%
2020/07/09	16	26.47	16	26.18	26.75	0	7,300	0.00%
2020/07/08	4	25.45	6	25.41	25.25	-2	7,029	-0.03%
2020/07/07	3	24.95	10	25.20	24.75	-7	6,964	-0.10%
2020/07/06	2	24.85	0	0.00	25.10	2	6,971	0.03%
2020/07/03	17	25.05	1	24.90	24.95	16	6,902	0.23%
2020/07/02	1	25.75	8	25.51	25.30	-7	6,877	-0.10%
2020/07/01	5	25.10	1	25.15	25.05	4	6,932	0.06%
2020/06/30	6	25.20	6	25.55	25.35	0	6,891	0.00%
2020/06/29	6	26.14	12	25.87	26.00	-6	6,848	-0.09%
2020/06/24	22	25.65	11	25.03	24.70	11	6,711	0.16%
2020/06/23	5	25.65	7	25.94	25.95	-2	6,668	-0.03%
2020/06/22	5	27.49	17	26.73	26.80	-12	6,567	-0.18%
2020/06/19	30	27.11	549	27.97	26.55	-519	6,290	-8.25%	大賣/鉅額交易
2020/06/18	536	26.59	1,012	26.01	26.60	-476	5,675	-8.39%	大買/大賣/鉅額交易
2020/06/17	1,004	24.20	35	23.26	24.20	969	5,416	17.89%	大買/鉅額交易
2020/06/16	6	22.03	11	22.05	22.00	-5	4,970	-0.10%
2020/06/15	2	21.70	5	21.83	21.60	-3	4,929	-0.06%
2020/06/11	3	21.50	0	0.00	20.95	3	4,906	0.06%
2020/06/10	0	0.00	4	21.81	21.80	-4	4,910	-0.08%
2020/06/09	3	21.55	6	21.76	21.80	-3	4,975	-0.06%
2020/06/05	1	21.50	5	21.50	21.65	-4	5,052	-0.08%
2020/06/04	3	21.70	0	0.00	21.60	3	5,114	0.06%
2020/06/03	0	0.00	1	21.55	21.55	-1	5,335	-0.02%
2020/06/01	1	21.45	0	0.00	21.60	1	5,516	0.02%
2020/05/29	0	0.00	4	21.30	21.40	-4	5,549	-0.07%
2020/05/28	3	21.30	0	0.00	21.35	3	5,534	0.05%
2020/05/27	0	0.00	2	22.05	22.00	-2	5,486	-0.04%
2020/05/26	24	23.25	22	23.58	22.70	2	5,432	0.04%
2020/05/25	25	22.78	40	22.68	23.05	-15	5,263	-0.28%
2020/05/22	26	22.18	23	22.30	21.85	3	5,082	0.06%
2020/05/21	0	0.00	20	21.80	21.90	-20	5,019	-0.40%
2020/05/20	10	21.78	0	0.00	21.75	10	5,036	0.20%
2020/05/19	3	21.78	7	22.27	21.80	-4	5,015	-0.08%
2020/05/18	13	21.32	11	21.77	22.00	2	4,958	0.04%
2020/05/15	3	21.57	12	21.27	21.25	-9	4,901	-0.18%
2020/05/14	19	21.95	7	21.75	21.45	12	4,885	0.25%
2020/05/13	20	21.82	6	21.89	22.15	14	4,789	0.29%
2020/05/12	1	21.60	3	21.72	21.65	-2	4,727	-0.04%
2020/05/11	2	21.20	9	21.59	21.35	-7	4,680	-0.15%
2020/05/08	8	21.55	1	21.45	21.35	7	4,637	0.15%
2020/05/07	7	23.15	12	22.88	22.60	-5	4,543	-0.11%
2020/05/06	33	23.44	22	23.29	22.50	11	4,457	0.25%
2020/05/05	20	22.50	25	22.61	22.30	-5	4,014	-0.12%
2020/05/04	33	21.99	34	22.15	22.15	-1	3,752	-0.03%
2020/04/30	9	21.47	35	21.58	21.20	-26	3,591	-0.72%
2020/04/29	0	0.00	8	20.28	20.30	-8	3,522	-0.23%
2020/04/28	20	20.30	2	20.30	20.25	18	3,622	0.50%
2020/04/27	8	20.22	35	20.13	20.30	-27	3,687	-0.73%
2020/04/24	24	19.65	24.5	19.78	19.90	-0.5	3,685	-0.01%
2020/04/23	2	20.60	8	20.41	20.30	-6	3,621	-0.17%
2020/04/22	13	20.05	0	0.00	20.15	13	3,594	0.36%
2020/04/21	4	20.28	5	20.52	20.10	-1	3,573	-0.03%
2020/04/20	13	20.83	32	20.61	20.90	-19	3,489	-0.54%
2020/04/17	48	21.96	26	21.92	21.10	22	3,422	0.64%
2020/04/16	46	21.90	28	21.95	21.60	18	3,211	0.56%
2020/04/15	21	20.27	4	20.45	20.20	17	2,806	0.61%
2020/04/14	2	19.93	0	0.00	20.00	2	2,689	0.07%
2020/04/13	0	0.00	2	19.78	19.85	-2	2,653	-0.08%
2020/04/10	11	19.81	0	0.00	19.70	11	2,639	0.42%
2020/04/09	0	0.00	1	19.80	19.85	-1	2,616	-0.04%
2020/04/08	1	19.50	0	0.00	19.50	1	2,567	0.04%
2020/04/07	3	19.60	1	19.65	19.60	2	2,548	0.08%
2020/04/06	2	19.93	16	19.59	19.95	-14	2,506	-0.56%
2020/03/31	8	18.91	0	0.00	18.80	8	2,367	0.34%
2020/03/30	1	18.85	4	19.11	18.90	-3	2,341	-0.13%
2020/03/27	1	19.10	31	19.27	18.85	-30	2,288	-1.31%
2020/03/26	5	18.14	33	18.68	18.70	-28	2,204	-1.27%
2020/03/24	6	18.04	6	17.92	17.70	0	2,119	0.00%
2020/03/23	0	0.00	17	17.94	17.95	-17	2,037	-0.83%
2020/03/19	13	15.78	1	16.20	15.60	12	1,971	0.61%
2020/03/17	0	0.00	16	17.31	17.40	-16	1,894	-0.84%
2020/03/16	0	0.00	2	18.55	18.00	-2	1,863	-0.11%
2020/03/13	18	18.19	5	17.91	18.20	13	1,816	0.72%
2020/03/12	4	19.99	1	20.15	19.80	3	1,732	0.17%
2020/03/11	0	0.00	1	20.80	20.90	-1	1,661	-0.06%
2020/03/10	1	20.50	2	21.05	20.60	-1	1,610	-0.06%
2020/03/09	15	22.69	4	23.08	21.70	11	1,532	0.72%
2020/03/06	0	0.00	25	22.36	22.00	-25	1,300	-1.92%
2020/03/05	1	20.70	0	0.00	20.90	1	1,103	0.09%
2020/03/04	2	20.73	2	20.88	20.85	0	1,093	0.00%
2020/03/03	0	0.00	1	20.40	20.35	-1	1,046	-0.10%
2020/03/02	0	0.00	8	20.05	20.10	-8	1,033	-0.77%
2020/02/27	2	20.05	0	0.00	20.05	2	1,028	0.19%
2020/02/26	0	0.00	1	20.25	20.30	-1	1,020	-0.10%
2020/02/25	11	20.47	0	0.00	20.35	11	1,030	1.07%
2020/02/24	1	20.60	0	0.00	20.60	1	1,013	0.10%
2020/02/21	0	0.00	7	20.42	20.55	-7	982	-0.71%
2020/02/18	3	20.10	1	20.00	20.00	2	938	0.21%
2020/02/17	1	20.10	1	20.15	20.10	0	937	0.00%
2020/02/14	1	19.95	0	0.00	19.95	1	924	0.11%
2020/02/13	2	20.13	0	0.00	19.95	2	918	0.22%
2020/02/07	0	0.00	2	20.75	20.75	-2	818	-0.24%
2020/02/04	1	20.30	3	20.52	20.45	-2	741	-0.27%
2020/02/03	4	21.64	0	0.00	21.10	4	700	0.57%
2020/01/31	3	21.62	2	22.10	21.00	1	623	0.16%
2020/01/30	4	21.75	7	21.71	21.75	-3	499	-0.60%
2020/01/20	0	0.00	24	19.79	19.80	-24	406	-5.90%
2020/01/03	0	0.00	1	19.40	19.40	-1	366	-0.27%
2020/01/02	2	19.35	1	19.35	19.35	1	363	0.28%
2019/12/27	0	0.00	1	19.20	19.20	-1	355	-0.28%
2019/12/20	0	0.00	2	19.20	19.05	-2	403	-0.50%
2019/12/12	0	0.00	10	19.05	19.10	-10	406	-2.46%
2019/12/06	1	18.90	0	0.00	19.05	1	416	0.24%
2019/12/04	2	18.85	2	18.90	18.95	0	419	0.00%
2019/11/29	0	0.00	1	18.95	19.00	-1	414	-0.24%
2019/11/28	1	19.25	0	0.00	19.15	1	407	0.25%
2019/11/26	1	19.15	0	0.00	19.15	1	397	0.25%
2019/11/25	0	0.00	1	19.40	19.40	-1	387	-0.26%
2019/11/22	1	19.30	2	19.33	19.40	-1	373	-0.27%
2019/11/21	0	0.00	2	19.20	19.20	-2	357	-0.56%
2019/11/20	1	19.05	0	0.00	19.20	1	347	0.29%
2019/11/14	1	19.05	0	0.00	19.00	1	336	0.30%
2019/11/04	1	19.00	0	0.00	19.05	1	328	0.30%
2019/10/31	3	19.15	0	0.00	19.15	3	338	0.89%
2019/10/30	0.5	19.00	0.5	19.00	19.10	0	336	0.00%
2019/10/29	0	0.00	1	18.95	18.95	-1	336	-0.30%
2019/10/21	1	18.90	0	0.00	18.95	1	395	0.25%
2019/10/17	1	19.05	0	0.00	19.00	1	410	0.24%
2019/10/15	0	0.00	2.6	18.78	18.75	-2.6	416	-0.63%
2019/09/26	0	0.00	1	19.05	19.05	-1	593	-0.17%
2019/09/25	0	0.00	1	19.00	18.90	-1	644	-0.16%
2019/09/20	0	0.00	0.5	18.65	18.60	-0.5	624	-0.08%
2019/09/19	1	18.65	0	0.00	18.65	1	626	0.16%
2019/09/18	0	0.00	2	18.75	18.65	-2	621	-0.32%
2019/09/12	2	18.55	0	0.00	18.65	2	641	0.31%
2019/09/10	0	0.00	3	18.70	18.70	-3	641	-0.47%
2019/09/09	0	0.00	4	18.61	18.65	-4	646	-0.62%
2019/09/03	3	18.50	0	0.00	18.50	3	657	0.46%
2019/09/02	0	0.00	5	18.65	18.65	-5	659	-0.76%
2019/08/22	4	18.53	0	0.00	18.60	4	682	0.59%
2019/08/20	3	18.70	2	18.70	18.70	1	684	0.15%
2019/08/15	1	18.25	0	0.00	18.40	1	688	0.15%
2019/08/13	0	0.00	0	18.30	18.25	0	688	-0.01%
2019/08/12	1	18.35	0	0.00	18.35	1	689	0.15%
2019/08/07	1	18.30	0	0.00	18.25	1	694	0.14%
2019/08/06	0	0.00	1	18.05	18.20	-1	699	-0.14%
2019/08/05	2	18.30	0	0.00	18.25	2	693	0.29%
2019/08/02	3	18.35	0	0.00	18.40	3	689	0.44%
2019/08/01	1	18.45	0	0.00	18.50	1	692	0.14%
2019/07/31	9	18.54	2	18.53	18.50	7	689	1.02%
2019/07/30	1	18.60	2	18.65	18.60	-1	689	-0.15%
2019/07/25	5	18.65	1	18.70	18.65	4	687	0.58%
2019/07/24	3	19.55	0	0.00	19.55	3	674	0.44%
2019/07/18	1	19.75	1	19.60	19.60	0	617	0.00%
2019/07/15	1	19.55	0	0.00	19.45	1	602	0.17%
2019/07/11	1	19.80	0	0.00	19.80	1	575	0.17%
2019/07/10	4	20.15	0	0.00	20.05	4	558	0.72%
2019/07/09	0	0.00	4	20.15	20.25	-4	523	-0.76%
2019/07/08	1	20.10	4	20.18	20.05	-3	503	-0.60%
2019/07/05	0	0.00	1	19.80	19.80	-1	475	-0.21%
2019/07/03	0	0.00	1	19.65	19.70	-1	473	-0.21%
2019/07/02	4	20.01	31	20.04	19.95	-27	452	-5.97%
2019/06/20	0	0.00	1	19.05	19.10	-1	394	-0.25%
2019/06/14	1	19.00	0	0.00	19.00	1	384	0.26%
2019/06/12	0	0.00	1	18.85	18.90	-1	385	-0.26%
2019/06/11	0	0.00	1	18.85	18.90	-1	404	-0.25%
2019/06/06	0.1	18.70	0	0.00	18.80	0.1	410	0.02%
2019/06/05	0	18.75	0	0.00	18.80	0	419	0.00%
2019/05/31	0	0.00	1	18.85	18.75	-1	477	-0.21%
2019/05/29	1	18.70	0	0.00	18.80	1	480	0.21%
2019/05/28	0.2	18.70	0	0.00	18.75	0.2	481	0.04%
2019/05/24	1	18.60	0	0.00	18.65	1	486	0.21%
2019/05/23	0.2	18.65	0	0.00	18.60	0.2	487	0.04%
2019/05/17	1	18.50	0	0.00	18.50	1	514	0.19%
2019/05/16	1	18.45	0	0.00	18.55	1	537	0.19%
2019/05/06	5	18.85	0	0.00	18.75	5	551	0.91%
2019/04/30	0.1	18.75	0	0.00	18.85	0.1	558	0.01%
2019/04/26	1	18.80	0	0.00	18.80	1	643	0.16%
2019/04/02	2	18.85	0	0.00	18.95	2	864	0.23%
2019/03/29	0	0.00	1	18.90	18.90	-1	869	-0.12%
2019/03/28	1	19.00	0	0.00	18.90	1	872	0.11%
2019/03/27	2	18.90	0	0.00	18.90	2	878	0.23%
2019/03/20	0	19.10	0	0.00	19.05	0	885	0.00%
2019/03/18	0	0.00	2	18.90	18.90	-2	892	-0.22%
2019/03/15	1	19.00	0	0.00	18.95	1	913	0.11%
2019/03/14	30	19.10	0	0.00	18.90	30	916	3.27%
2019/03/11	1	19.00	0	0.00	18.90	1	952	0.11%
2019/03/08	3	19.00	0	0.00	19.00	3	966	0.31%
2019/03/07	0	0.00	1	18.95	18.95	-1	931	-0.11%
2019/03/04	1	18.90	0	0.00	18.90	1	927	0.11%
2019/02/25	0	0.00	32	18.95	18.95	-32	918	-3.48%
2019/02/20	2	18.95	5	19.10	19.00	-3	923	-0.32%
2019/02/18	0	0.00	2	19.10	19.05	-2	939	-0.21%
2019/02/15	1	18.90	0	0.00	18.85	1	938	0.11%
2019/01/30	2	18.45	0	0.00	18.45	2	966	0.21%
2019/01/18	0	0.00	3	18.87	18.75	-3	1,031	-0.29%
2019/01/17	0	0.00	2	18.35	18.35	-2	980	-0.20%
2019/01/15	1	18.30	0	0.00	18.30	1	1,056	0.09%
2019/01/10	5	18.60	0	0.00	18.50	5	1,104	0.45%
2019/01/09	1	19.15	4	19.13	18.85	-3	1,105	-0.27%
2019/01/08	3	18.70	1	18.90	18.85	2	1,031	0.19%
2018/12/25	1	17.95	0	0.00	18.00	1	1,204	0.08%
2018/12/22	0	0.00	274	18.16	18.20	-274	1,217	-22.50%	大賣/鉅額交易
2018/12/21	0	0.00	27	18.20	18.20	-27	1,222	-2.21%
2018/12/14	1	18.55	0	0.00	18.55	1	1,247	0.08%
2018/12/13	0	0.00	2	18.58	18.60	-2	1,257	-0.16%
2018/12/10	0	0.00	5	18.25	18.20	-5	1,296	-0.39%
2018/12/06	3	18.37	2	18.30	18.30	1	1,432	0.07%
2018/12/05	1	19.00	0	0.00	18.80	1	1,410	0.07%
2018/12/04	1	19.10	4	19.14	19.00	-3	1,405	-0.21%
2018/12/03	4	18.90	0	0.00	18.85	4	1,382	0.29%
2018/11/28	2	18.33	0	0.00	18.30	2	1,377	0.15%
2018/11/26	0	0.00	2	18.30	18.25	-2	1,395	-0.14%
2018/11/20	0	0.00	2	18.55	18.45	-2	1,490	-0.13%
2018/11/19	0	0.00	1	18.65	18.55	-1	1,489	-0.07%
2018/11/16	0	0.00	1	18.60	18.55	-1	1,489	-0.07%
2018/11/15	15	18.45	1	18.60	18.60	14	1,486	0.94%
2018/11/13	2	18.05	0	0.00	18.10	2	1,488	0.13%
2018/11/12	0	0.00	2	18.25	18.30	-2	1,473	-0.14%
2018/11/09	1	18.15	1.3	18.18	18.10	-0.3	1,467	-0.02%
2018/11/08	1	18.05	0	0.00	18.15	1	1,456	0.07%
2018/11/07	1	18.20	0	0.00	18.00	1	1,441	0.07%
2018/11/06	1	18.10	0	0.00	18.00	1	1,438	0.07%
2018/11/05	0	0.00	2	18.30	18.35	-2	1,428	-0.14%
2018/11/02	0	0.00	5	18.47	18.45	-5	1,427	-0.35%
2018/11/01	0	0.00	2	18.53	18.45	-2	1,418	-0.14%
2018/10/29	2	18.13	10	18.10	18.00	-8	1,416	-0.56%
2018/10/26	3	18.65	0	0.00	18.50	3	1,398	0.21%
2018/10/25	1	18.80	2	19.18	18.85	-1	1,379	-0.07%
2018/10/24	6	19.82	1	20.20	19.75	5	1,354	0.37%
2018/10/23	17	20.86	3	20.88	20.40	14	1,324	1.06%
2018/10/22	1	19.95	0	0.00	20.40	1	1,265	0.08%
2018/10/19	2	19.78	1	20.05	19.65	1	1,251	0.08%
2018/10/18	3	20.53	1	20.70	20.20	2	1,235	0.16%
2018/10/17	5	20.47	0	0.00	20.20	5	1,209	0.41%
2018/10/16	2	20.63	0	0.00	20.55	2	1,187	0.17%
2018/10/15	0	0.00	1	21.05	21.15	-1	1,171	-0.09%
2018/10/12	1	20.60	1	21.25	21.00	0	1,152	0.00%
2018/10/11	14	21.15	0	0.00	20.60	14	1,133	1.24%
2018/10/09	0	23.00	2	23.25	22.85	-2	1,085	-0.18%
2018/10/08	2	22.90	1	24.00	22.85	1	1,077	0.09%
2018/10/05	7	23.46	0	0.00	23.25	7	1,043	0.67%
2018/10/04	0	0.00	1	23.30	23.75	-1	1,000	-0.10%
2018/10/03	0	0.00	19	23.00	23.60	-19	968	-1.96%
2018/10/01	4	21.73	0	0.00	21.60	4	888	0.45%
2018/09/28	2	22.48	0	0.00	22.30	2	873	0.23%
2018/09/27	3	22.78	6	23.10	22.80	-3	864	-0.35%
2018/09/26	41	22.93	0	0.00	23.10	41	856	4.79%
2018/09/25	35	23.01	0	0.00	22.90	35	848	4.13%
2018/09/21	23	22.85	5	22.65	23.25	18	833	2.16%
2018/09/20	0	0.00	2	22.63	22.50	-2	810	-0.25%
2018/09/19	2	22.53	3	22.58	22.50	-1	803	-0.12%
2018/09/17	3	22.23	0	0.00	22.15	3	766	0.39%
2018/09/14	1	22.20	6	22.32	22.60	-5	750	-0.67%
2018/09/13	10	22.97	10	22.79	22.50	0	729	0.00%
2018/09/12	9	22.11	6	22.18	22.50	3	610	0.49%
2018/09/11	5	21.35	4	21.40	21.45	1	565	0.18%
2018/09/10	3	21.30	0	0.00	21.35	3	563	0.53%
2018/09/07	5	21.40	0	0.00	21.55	5	558	0.90%
2018/09/04	0	0.00	1	21.75	21.70	-1	543	-0.18%
2018/09/03	0	0.00	3	21.43	21.60	-3	533	-0.56%
2018/08/30	38	21.48	0	0.00	21.30	38	519	7.31%
2018/08/29	0	0.00	2	21.70	21.95	-2	496	-0.40%
2018/08/28	0	0.00	5	21.26	21.30	-5	460	-1.09%
2018/08/24	6	20.50	2	20.60	20.70	4	437	0.92%
2018/08/23	12	20.60	0	0.00	20.65	12	436	2.75%
2018/08/22	51	20.88	2	20.85	20.90	49	435	11.26%
2018/08/21	33	20.84	3	20.88	20.90	30	428	7.00%
2018/08/20	1	20.25	0	0.00	20.25	1	400	0.25%
2018/08/16	21	20.20	0	0.00	20.20	21	402	5.22%
2018/08/15	0	0.00	7	20.15	20.15	-7	404	-1.73%
2018/08/14	45	20.05	1	20.10	20.10	44	406	10.82%
2018/08/13	8	19.96	0	0.00	20.00	8	412	1.94%
2018/08/10	0	0.00	1	20.30	20.30	-1	410	-0.24%
2018/08/09	1	20.15	0	0.00	20.10	1	407	0.25%
2018/08/07	2	20.25	0	0.00	20.35	2	431	0.46%
2018/08/06	0	0.00	12	20.28	20.50	-12	433	-2.77%
2018/08/03	0	0.00	1	20.10	20.10	-1	436	-0.23%
2018/07/31	0	0.00	0.2	19.70	19.75	-0.2	461	-0.05%
2018/07/26	0	0.00	1	19.70	19.70	-1	503	-0.20%
2018/07/25	1	19.55	0	0.00	19.70	1	560	0.18%
2018/07/19	0.1	20.00	1	20.10	20.10	-0.9	579	-0.16%
2018/07/16	1	19.75	0	0.00	20.05	1	595	0.17%
2018/07/13	1	19.80	0	0.00	19.85	1	596	0.17%
2018/07/02	0	0.00	3	19.95	19.80	-3	687	-0.44%
2018/06/22	0	0.00	3.1	19.99	19.80	-3.1	744	-0.42%
2018/06/15	3	20.10	0	0.00	20.05	3	778	0.39%
2018/06/13	8	20.59	0	0.00	20.20	8	791	1.01%
2018/06/12	2.1	20.74	0	0.00	20.75	2.1	780	0.27%
2018/06/11	1	20.75	0	0.00	20.85	1	784	0.13%
2018/06/08	1	20.85	1	21.00	20.90	0	788	0.00%
2018/06/06	1	20.70	3	20.95	21.00	-2	804	-0.25%
2018/06/05	5	20.70	5	20.70	20.70	0	812	0.00%
2018/06/04	14	20.80	4	20.94	20.70	10	829	1.21%
2018/05/30	6	20.00	0	0.00	20.30	6	831	0.72%
2018/05/29	1	20.20	0	0.00	20.20	1	828	0.12%
2018/05/28	1	20.30	0	0.00	20.20	1	837	0.12%
2018/05/25	1.1	20.29	0	0.00	20.30	1.1	839	0.13%
2018/05/17	0	0.00	1	20.65	20.60	-1	824	-0.12%
2018/05/16	45.2	20.42	0	0.00	20.45	45.2	821	5.51%
2018/05/15	22	20.40	0	0.00	20.35	22	816	2.69%
2018/05/14	10	21.00	0	0.00	21.10	10	813	1.23%
2018/05/11	0	0.00	0.2	20.90	20.95	-0.2	806	-0.03%
2018/05/09	4	20.76	1	21.00	20.70	3	780	0.38%
2018/05/08	0	0.00	9	21.21	20.95	-9	776	-1.16%
2018/05/07	0	0.00	1	20.60	20.65	-1	760	-0.13%
2018/05/02	5	21.06	11	21.28	21.20	-6	719	-0.83%
2018/04/25	0	0.00	32	20.29	20.10	-32	643	-4.97%
2018/04/24	0	0.00	1	20.35	20.00	-1	643	-0.16%
2018/04/20	1	19.75	0	0.00	19.85	1	643	0.16%
2018/04/11	0	0.00	2	20.25	20.30	-2	638	-0.31%
2018/04/10	0	0.00	3	20.13	19.85	-3	615	-0.49%
2018/04/03	0	0.00	1	19.75	19.70	-1	571	-0.17%
2018/03/27	0	0.00	32	19.99	19.70	-32	551	-5.80%
2018/03/23	1	19.25	0	0.00	19.35	1	522	0.19%
2018/03/19	5	19.40	0	0.00	19.35	5	520	0.96%
2018/03/09	0	0.00	2	19.35	19.35	-2	478	-0.42%
2018/03/08	0	0.00	1	19.40	19.15	-1	465	-0.21%
2018/03/02	0	0.00	1	18.90	18.85	-1	441	-0.23%
2018/03/01	2	18.90	1	18.75	18.85	1	438	0.23%
2018/02/27	0	0.00	0.5	18.75	18.75	-0.5	426	-0.12%
2018/02/21	1	18.30	0	0.00	18.40	1	461	0.22%
2018/02/09	0	0.00	5	17.95	18.20	-5	480	-1.04%
2018/02/06	2	18.00	0	0.00	18.10	2	490	0.41%
2018/01/30	0	0.00	1	18.85	18.70	-1	463	-0.23%
2018/01/25	2	18.60	0	0.00	18.60	2	457	0.44%
2018/01/22	1	18.70	0.9	18.65	18.75	0.1	445	0.02%
2018/01/19	0	0.00	5	18.90	18.90	-5	441	-1.13%
2018/01/17	0	0.00	10	19.00	19.00	-10	435	-2.29%
2018/01/16	0	0.00	1	19.15	19.15	-1	432	-0.23%
2018/01/15	2	18.90	0	0.00	18.90	2	415	0.48%
2018/01/10	0	0.00	23	18.86	18.95	-23	399	-5.76%
2018/01/03	2	18.75	0	0.00	18.70	2	387	0.52%