泰山 (1218)-合庫券商分點個股進出

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

泰山

(1218)

可現股當沖

股價
21.25
漲跌
--
漲幅
0.00%
成交量
579張
產業
上市食品類股
250人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰山 (1218)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	1	20.60	0	0.00	20.55	1	1,007	0.10%
2024/04/18	0	0.00	1	21.00	20.95	-1	991	-0.10%
2024/04/16	1	20.75	0	0.00	20.75	1	988	0.10%
2024/04/12	3	21.37	0	0.00	21.35	3	971	0.31%
2024/04/11	1	21.80	0	0.00	21.50	1	965	0.10%
2024/04/10	1	21.90	0	0.00	21.80	1	957	0.10%
2024/04/08	0	0.00	1	21.75	21.75	-1	946	-0.11%
2024/04/02	11	21.86	0	0.00	21.75	11	964	1.14%
2024/04/01	2	22.00	0	0.00	22.10	2	951	0.21%
2024/03/25	0	0.00	10	22.30	22.25	-10	954	-1.05%
2024/03/21	1	22.20	0	0.00	22.25	1	935	0.11%
2024/03/20	15	22.63	16.6	22.49	22.75	-1.6	890	-0.18%
2024/03/14	1	22.00	0	0.00	21.95	1	762	0.13%
2024/03/13	10	21.90	7	22.01	22.00	3	749	0.40%
2024/03/08	6	21.39	0	0.00	21.30	6	701	0.86%
2024/03/04	5	21.40	0	0.00	21.40	5	672	0.74%
2024/02/29	1	21.00	0	0.00	21.20	1	658	0.15%
2024/02/26	2	20.85	0	0.00	20.80	2	657	0.30%
2024/02/19	0	0.00	7	21.16	21.05	-7	687	-1.02%
2024/02/16	0	0.00	2	20.85	20.85	-2	721	-0.28%
2024/02/15	2	20.45	0	0.00	20.55	2	718	0.28%
2024/02/05	1.1	20.45	0	0.00	20.50	1.1	716	0.15%
2024/02/02	0.1	20.90	0	0.00	20.75	0.1	712	0.01%
2024/01/31	0	0.00	1	20.90	20.90	-1	710	-0.14%
2024/01/29	0	0.00	1	21.20	21.10	-1	727	-0.14%
2024/01/24	0	0.00	1	21.10	21.05	-1	744	-0.13%
2024/01/22	0	0.00	12	20.75	20.75	-12	757	-1.58%
2024/01/19	1	20.70	0	0.00	20.75	1	765	0.13%
2024/01/17	2	20.65	2	20.65	20.70	0	776	0.00%
2024/01/16	5	21.00	0	0.00	20.80	5	773	0.65%
2024/01/15	0	0.00	1	21.30	21.30	-1	762	-0.13%
2024/01/10	2	21.40	0	0.00	21.40	2	821	0.24%
2024/01/05	1	21.90	0	0.00	21.90	1	872	0.11%
2023/12/20	0	0.00	25	22.25	22.50	-25	933	-2.68%
2023/12/19	20	21.85	0	0.00	21.70	20	923	2.17%
2023/12/18	0	0.00	5	22.15	22.05	-5	934	-0.54%
2023/12/15	12	22.05	10	21.85	22.00	2	929	0.22%
2023/12/08	10	21.75	0	0.00	21.50	10	925	1.08%
2023/12/01	11	21.86	0	0.00	21.80	11	930	1.18%
2023/11/30	0	0.00	2	22.00	22.00	-2	912	-0.22%
2023/11/22	1	21.40	0	0.00	21.35	1	903	0.11%
2023/11/20	1	21.15	0	0.00	21.20	1	926	0.11%
2023/11/17	4	20.94	2	21.10	21.40	2	923	0.22%
2023/11/15	1	20.90	3	20.95	21.10	-2	964	-0.21%
2023/11/13	1	20.35	0	0.00	20.30	1	937	0.11%
2023/11/09	3	20.70	0	0.00	20.65	3	959	0.31%
2023/11/06	2	20.85	0	0.00	21.00	2	1,000	0.20%
2023/11/03	0.1	20.70	0	0.00	20.70	0.1	1,005	0.00%
2023/10/27	0	0.00	1	20.60	20.50	-1	1,048	-0.10%
2023/10/26	1	20.20	0	0.00	20.25	1	1,059	0.09%
2023/10/25	0	0.00	0	20.75	20.70	0	1,068	0.00%
2023/10/20	2	20.00	0	0.00	20.25	2	1,138	0.18%
2023/10/17	1	20.75	1	20.70	20.70	0	1,261	0.00%
2023/10/16	1	20.90	0	0.00	20.90	1	1,265	0.08%
2023/10/13	1	21.55	0	0.00	21.55	1	1,267	0.08%
2023/10/11	1	21.90	0	0.00	21.65	1	1,293	0.08%
2023/10/06	4	22.05	0	0.00	21.95	4	1,333	0.30%
2023/10/04	12.1	21.88	0	0.00	21.70	12.1	1,357	0.89%
2023/10/03	0.1	22.40	0	0.00	22.25	0.1	1,366	0.00%
2023/10/02	1	22.30	0	0.00	22.55	1	1,454	0.07%
2023/09/27	1	22.45	0	0.00	22.40	1	1,528	0.07%
2023/09/25	0	0.00	8	22.65	22.95	-8	1,566	-0.51%
2023/09/21	1	22.90	0	0.00	22.90	1	1,581	0.06%
2023/09/19	1	23.65	0	0.00	23.45	1	1,601	0.06%
2023/09/18	1	23.60	0	0.00	23.65	1	1,648	0.06%
2023/09/14	1	23.90	0	0.00	23.95	1	1,734	0.06%
2023/09/13	10	23.55	0	0.00	23.90	10	1,928	0.52%
2023/09/12	1	23.50	0	0.00	23.45	1	1,964	0.05%
2023/09/11	0	0.00	4	23.70	23.55	-4	1,987	-0.20%
2023/09/06	1	24.25	0	0.00	23.95	1	2,089	0.05%
2023/09/05	5	24.20	0	0.00	24.35	5	2,098	0.24%
2023/08/28	0	0.00	5	24.68	24.50	-5	2,417	-0.21%
2023/08/25	0	0.00	16	23.48	23.90	-16	2,501	-0.64%
2023/08/24	1	23.60	0	0.00	23.50	1	2,505	0.04%
2023/08/22	3	23.75	2	23.85	23.65	1	2,603	0.04%
2023/08/21	7.1	23.96	0	0.00	23.85	7.1	2,598	0.27%
2023/08/16	0	0.00	10	24.75	24.65	-10	2,577	-0.39%
2023/08/15	1	25.20	0	0.00	25.15	1	2,571	0.04%
2023/08/14	13	25.40	0	0.00	25.25	13	2,582	0.50%
2023/08/08	6	26.45	0	0.00	26.35	6	2,749	0.22%
2023/08/04	1	26.45	0	0.00	26.55	1	2,870	0.03%
2023/07/27	0	0.00	10	26.35	26.40	-10	3,506	-0.29%
2023/07/24	7	26.89	2	26.78	26.80	5	3,444	0.15%
2023/07/20	11	25.12	10	25.00	25.00	1	3,309	0.03%
2023/07/19	3	24.55	0	0.00	24.50	3	3,293	0.09%
2023/07/14	0	0.00	1	24.60	24.60	-1	3,285	-0.03%
2023/07/13	5	24.64	0	0.00	24.55	5	3,266	0.15%
2023/07/12	2	25.80	0	0.00	25.60	2	3,196	0.06%
2023/07/11	2	25.95	3	25.85	25.85	-1	3,202	-0.03%
2023/07/07	8	25.70	0	0.00	25.65	8	3,270	0.24%
2023/07/06	5	26.72	1	26.60	26.65	4	3,203	0.12%
2023/07/05	2	27.38	1	27.45	27.30	1	3,196	0.03%
2023/07/04	10	27.67	0	0.00	27.60	10	3,261	0.31%
2023/06/30	2	28.10	0	0.00	28.10	2	3,387	0.06%
2023/06/28	0	0.00	18	28.49	28.35	-18	3,368	-0.53%
2023/06/26	4	28.35	0	0.00	28.40	4	3,343	0.12%
2023/06/21	0	0.00	1	29.25	29.00	-1	3,298	-0.03%
2023/06/20	0	0.00	6	28.50	28.50	-6	3,266	-0.18%
2023/06/19	13	28.22	0	0.00	28.55	13	3,248	0.40%
2023/06/16	5	30.80	5	30.70	30.70	0	3,082	0.00%
2023/06/15	0	0.00	2	30.38	30.40	-2	3,048	-0.07%
2023/06/13	6	29.94	0	0.00	30.00	6	3,043	0.20%
2023/06/07	3	30.20	6	30.25	30.35	-3	3,022	-0.10%
2023/06/06	5	30.14	0	0.00	30.10	5	2,991	0.17%
2023/06/05	1	30.40	1	30.45	30.40	0	2,935	0.00%
2023/06/02	7	30.74	2	30.70	30.65	5	2,910	0.17%
2023/06/01	22	31.05	7	31.70	30.95	15	2,881	0.52%
2023/05/31	4	31.70	0	0.00	31.85	4	2,816	0.14%
2023/05/30	3	31.58	0	0.00	31.85	3	2,730	0.11%
2023/05/29	26	32.13	0	0.00	31.85	26	2,741	0.95%
2023/05/26	29	31.93	4	31.91	31.90	25	2,737	0.91%
2023/05/25	0	0.00	4	30.80	30.75	-4	2,693	-0.15%
2023/05/24	2	30.70	0	0.00	30.75	2	2,705	0.07%
2023/05/23	1	30.60	0	0.00	30.70	1	2,712	0.04%
2023/05/15	0	0.00	1	31.60	31.55	-1	2,836	-0.04%
2023/05/12	1	31.95	5	31.93	30.60	-4	2,805	-0.14%
2023/05/11	1	31.95	5	31.93	31.90	-4	2,720	-0.15%
2023/05/10	7	32.37	11	32.31	32.50	-4	2,691	-0.15%
2023/05/09	7	32.26	5	32.36	31.95	2	2,622	0.08%
2023/05/08	27	32.39	23	32.08	32.75	4	2,411	0.17%
2023/05/03	1	30.15	9	30.08	30.10	-8	2,037	-0.39%
2023/05/02	0	0.00	4	29.65	29.75	-4	2,056	-0.19%
2023/04/28	1	29.15	0	0.00	29.35	1	2,087	0.05%
2023/04/21	2	29.05	0	0.00	29.40	2	2,183	0.09%
2023/04/20	9	29.56	0	0.00	29.25	9	2,196	0.41%
2023/04/19	1	30.05	0	0.00	30.00	1	2,192	0.05%
2023/04/18	0	0.00	15	30.15	30.10	-15	2,192	-0.68%
2023/04/13	1	30.00	0	0.00	30.30	1	2,257	0.04%
2023/04/07	2	30.80	4	30.40	30.50	-2	2,213	-0.09%
2023/04/06	8	30.61	13	30.10	30.65	-5	2,152	-0.23%
2023/03/31	11	28.88	0	0.00	28.90	11	2,040	0.54%
2023/03/28	5	29.15	1	29.05	29.10	4	2,285	0.18%
2023/03/27	10	29.26	0	0.00	29.20	10	2,398	0.42%
2023/03/22	5	28.70	0	0.00	28.95	5	2,545	0.20%
2023/03/20	3	28.45	0	0.00	28.55	3	2,647	0.11%
2023/03/17	1	28.35	0	0.00	28.40	1	2,845	0.04%
2023/03/16	3	28.00	0	0.00	28.10	3	3,046	0.10%
2023/03/13	5	28.89	0	0.00	28.95	5	3,477	0.14%
2023/03/10	6	29.86	0	0.00	29.85	6	3,501	0.17%
2023/03/08	0	30.45	0	0.00	30.35	0	3,633	0.00%
2023/03/07	1	30.30	0	0.00	30.30	1	3,677	0.03%
2023/03/06	0	0.00	5	30.60	30.50	-5	3,717	-0.13%
2023/03/03	1	30.30	0	0.00	30.20	1	3,752	0.03%
2023/02/24	5	30.20	0	0.00	30.10	5	3,795	0.13%
2023/02/21	6	30.23	3	30.25	30.30	3	3,744	0.08%
2023/02/15	2	30.13	0	0.00	29.85	2	3,736	0.05%
2023/02/10	1	30.05	0	0.00	30.00	1	3,756	0.03%
2023/02/09	1	30.35	0	0.00	30.45	1	3,736	0.03%
2023/02/07	3	30.85	0	0.00	30.60	3	3,716	0.08%
2023/02/06	0	0.00	0	31.10	30.85	0	3,702	0.00%
2023/02/02	2	30.85	0	0.00	30.85	2	3,703	0.05%
2023/01/30	1	30.80	0	0.00	30.70	1	3,828	0.03%
2023/01/17	1	31.30	0	0.00	31.35	1	3,812	0.03%
2023/01/13	1	32.70	0	0.00	32.45	1	3,815	0.03%
2023/01/09	0	0.00	1	32.00	32.40	-1	3,767	-0.03%
2023/01/05	0	0.00	20	32.55	32.35	-20	3,737	-0.54%
2023/01/04	4	32.55	0	0.00	32.60	4	3,717	0.11%
2022/12/30	1	32.05	0	0.00	32.55	1	3,630	0.03%
2022/12/29	1	32.75	1	32.15	32.15	0	3,603	0.00%
2022/12/26	1	32.40	0	0.00	32.10	1	3,464	0.03%
2022/12/23	1	32.35	0	0.00	32.60	1	3,439	0.03%
2022/12/22	2	32.38	5	32.45	32.20	-3	3,389	-0.09%
2022/12/21	3	32.60	0	0.00	32.80	3	3,331	0.09%
2022/12/20	1	33.40	2	33.15	33.45	-1	3,225	-0.03%
2022/12/19	10	34.28	6	35.01	34.00	4	3,111	0.13%
2022/12/16	1	37.00	0.1	37.20	36.50	0.9	2,988	0.03%
2022/12/12	1	38.50	0	0.00	39.00	1	2,751	0.04%
2022/12/09	11	39.64	6	39.56	39.25	5	2,651	0.19%
2022/12/08	6	39.90	15	40.46	40.15	-9	2,440	-0.37%
2022/12/07	1	38.25	1	38.11	38.40	0	2,227	0.00%
2022/12/06	42	39.08	22	39.15	39.15	20	2,126	0.94%
2022/12/05	29	42.04	1	42.45	41.55	28	1,852	1.51%
2022/12/02	0	0.00	7	46.11	46.15	-7	1,750	-0.40%
2022/12/01	7	44.91	0	0.00	45.15	7	1,687	0.41%
2022/11/30	0	0.00	4	47.14	47.00	-4	1,613	-0.25%
2022/11/29	0	0.00	3	44.88	44.95	-3	1,501	-0.20%
2022/11/25	3	41.82	4	42.28	42.60	-1	1,385	-0.07%
2022/11/24	0	0.00	6	40.16	40.80	-6	1,317	-0.46%
2022/11/23	8	38.30	3	38.78	39.25	5	1,274	0.39%
2022/11/22	5	37.70	5	38.11	37.95	0	1,222	0.00%
2022/11/16	7	37.98	6	37.12	37.00	1	1,185	0.08%
2022/11/15	5	39.40	6	39.09	38.90	-1	1,190	-0.08%
2022/11/14	13	40.53	8	40.03	39.80	5	1,140	0.44%
2022/11/11	3	41.78	8	42.67	42.00	-5	1,105	-0.45%
2022/11/10	10	42.85	7	43.81	44.20	3	1,034	0.29%
2022/11/09	2	41.28	3	42.12	42.30	-1	981	-0.10%
2022/11/08	1	39.85	3	40.90	40.95	-2	969	-0.21%
2022/11/07	2	39.40	2	39.25	39.65	0	964	0.00%
2022/11/04	2	39.58	2	39.88	39.65	0	973	0.00%
2022/11/03	4	38.40	4	39.04	39.70	0	958	0.00%
2022/11/02	4	38.34	5	38.20	38.40	-1	958	-0.10%
2022/11/01	14	39.01	15	38.82	38.65	-1	959	-0.10%
2022/10/31	1	38.85	1	38.95	38.95	0	946	0.00%
2022/10/28	8	42.35	10	41.62	40.05	-2	917	-0.22%
2022/10/27	2	44.13	3.2	43.90	44.50	-1.2	854	-0.14%
2022/10/24	1	39.80	8	37.76	39.45	-7	718	-0.97%
2022/10/21	0	0.00	60	37.11	37.45	-60	683	-8.78%
2022/10/20	1	35.50	10	36.25	36.25	-9	670	-1.34%
2022/10/18	0	35.65	2	36.35	36.75	-2	621	-0.32%
2022/10/14	1	35.70	0	0.00	35.90	1	629	0.16%
2022/10/13	0	0.00	3	35.27	35.60	-3	649	-0.46%
2022/10/11	1	33.60	0	0.00	34.45	1	700	0.14%
2022/09/29	1	35.30	1	35.45	35.45	0	902	0.00%
2022/09/28	1	33.65	1	33.85	34.20	0	968	0.00%
2022/09/20	10	34.80	0	0.00	34.55	10	1,179	0.85%
2022/09/19	5	34.25	0	0.00	35.10	5	1,186	0.42%
2022/09/16	50	35.30	0	0.00	35.00	50	1,187	4.21%
2022/09/14	0	0.00	1	35.90	35.90	-1	1,196	-0.08%
2022/09/08	0	0.00	1	35.55	35.70	-1	1,212	-0.08%
2022/09/07	0	0.00	1	34.80	34.95	-1	1,204	-0.08%
2022/09/06	0	0.00	0	34.65	34.55	0	1,196	0.00%
2022/09/01	1	33.70	0	0.00	33.85	1	1,193	0.08%
2022/08/25	0	0.00	2	34.60	35.00	-2	1,177	-0.17%
2022/08/23	0	34.35	0	0.00	34.20	0	1,181	0.00%
2022/08/22	2	34.50	1	34.25	34.85	1	1,174	0.09%
2022/08/11	0	0.00	1	31.95	32.00	-1	1,141	-0.09%
2022/08/03	3	30.53	0	0.00	31.05	3	1,135	0.26%
2022/08/02	1	32.60	0	0.00	32.00	1	1,115	0.09%
2022/08/01	1	33.60	0	0.00	33.55	1	1,115	0.09%
2022/07/21	2	34.68	0	0.00	34.20	2	1,452	0.14%
2022/07/18	0	0.00	3	36.02	36.20	-3	1,462	-0.21%
2022/07/15	1	34.80	10	34.75	35.00	-9	1,484	-0.61%
2022/07/14	2	35.90	12	35.39	35.25	-10	1,665	-0.60%
2022/07/13	0	0.00	2	35.90	35.65	-2	1,708	-0.12%
2022/07/11	1	35.50	0.1	35.40	35.65	0.9	2,197	0.04%
2022/07/07	3	35.15	8	34.49	35.45	-5	2,170	-0.23%
2022/07/06	4	34.23	22	34.04	34.55	-18	2,091	-0.86%
2022/07/05	9	34.06	11	33.85	34.20	-2	2,024	-0.10%
2022/07/04	0	0.00	1	31.20	31.10	-1	1,822	-0.05%
2022/06/27	0	0.00	2.4	31.07	31.05	-2.4	1,808	-0.13%
2022/06/01	0	0.00	10	31.30	31.25	-10	1,747	-0.57%
2022/05/30	0	0.00	2	32.13	32.10	-2	1,733	-0.12%
2022/05/26	0	0.00	0.3	31.00	31.25	-0.3	1,711	-0.02%
2022/05/20	0	0.00	1	30.60	30.70	-1	1,695	-0.06%
2022/05/18	0	0.00	2	30.85	31.05	-2	1,707	-0.12%
2022/05/12	1	29.50	0	0.00	28.95	1	1,727	0.06%
2022/05/06	0	0.00	0.1	31.90	31.10	-0.1	1,666	0.00%
2022/05/05	0	0.00	2	31.20	31.10	-2	1,602	-0.12%
2022/04/29	6	31.64	8	31.40	31.50	-2	1,565	-0.13%
2022/04/28	3	32.37	1	32.20	32.45	2	1,482	0.13%
2022/04/27	2	29.25	0	0.00	29.50	2	1,316	0.15%
2022/04/22	1	31.75	15	31.32	31.00	-14	1,240	-1.13%
2022/04/21	8	32.09	8	31.93	31.65	0	1,206	0.00%
2022/04/20	8	32.36	8	32.81	32.30	0	1,158	0.00%
2022/04/19	1	30.25	1	30.90	31.65	0	970	0.00%
2022/04/18	43	32.62	33	32.12	30.95	10	916	1.09%
2022/04/15	1	29.25	29	30.74	31.90	-28	557	-5.02%
2022/04/14	0	0.00	3	28.92	29.00	-3	382	-0.78%
2022/04/12	1	28.55	6	28.83	28.70	-5	356	-1.40%
2022/02/17	0	0.00	1	27.95	28.00	-1	302	-0.33%
2022/02/15	0	0.00	1	27.75	27.75	-1	280	-0.36%
2022/01/21	0	0.00	1	26.95	26.95	-1	262	-0.38%
2022/01/20	0	0.00	3	27.05	27.05	-3	259	-1.16%
2022/01/18	1	27.00	0	0.00	26.95	1	261	0.38%
2022/01/10	0.3	27.20	0	0.00	27.20	0.3	284	0.11%
2021/12/28	1	27.45	0	0.00	27.30	1	284	0.35%
2021/12/27	0.6	27.30	0	0.00	27.35	0.6	280	0.21%
2021/12/21	1	26.95	0	0.00	26.95	1	289	0.34%
2021/11/30	1	26.80	0	0.00	26.75	1	393	0.25%
2021/11/29	1	26.70	0	0.00	26.75	1	396	0.25%
2021/11/24	1	27.30	0	0.00	27.40	1	404	0.25%
2021/11/18	0	0.00	2	27.15	27.25	-2	414	-0.48%
2021/11/01	1	27.20	0	0.00	27.05	1	476	0.21%
2021/10/28	1	27.65	0	0.00	27.75	1	473	0.21%
2021/10/21	0	0.00	10	28.63	28.70	-10	497	-2.01%
2021/10/20	1	27.95	0	0.00	27.85	1	484	0.21%
2021/10/04	5	26.50	0	0.00	26.45	5	562	0.89%
2021/10/01	2	26.75	0	0.00	26.70	2	570	0.35%
2021/09/29	2	26.85	0	0.00	26.85	2	582	0.34%
2021/09/28	10	27.20	0	0.00	27.30	10	587	1.70%
2021/09/24	1	27.30	0	0.00	27.30	1	640	0.16%
2021/09/23	1	27.25	0	0.00	27.30	1	659	0.15%
2021/09/22	1	27.35	0	0.00	27.35	1	677	0.15%
2021/09/15	1	29.05	0	0.00	29.00	1	653	0.15%
2021/09/14	0	0.00	1	29.25	29.20	-1	660	-0.15%
2021/09/07	0	0.00	3	29.12	29.05	-3	685	-0.44%
2021/09/06	0	29.05	0	0.00	29.00	0	691	0.00%
2021/08/31	0	0.00	1	28.35	29.05	-1	705	-0.14%
2021/08/24	0	0.00	0.1	27.65	27.80	-0.1	802	-0.01%
2021/08/20	1.1	26.71	0	0.00	26.65	1.1	832	0.13%
2021/08/19	1	27.00	0	0.00	26.75	1	845	0.12%
2021/08/17	1	27.45	0	0.00	27.10	1	883	0.11%
2021/08/16	0.1	27.75	0	0.00	27.60	0.1	909	0.01%
2021/08/12	1	28.70	0	0.00	28.75	1	970	0.10%
2021/08/10	1	28.90	0	0.00	28.90	1	1,092	0.09%
2021/08/09	4	28.98	0	0.00	29.00	4	1,259	0.32%
2021/08/03	0	0.00	0.1	29.35	29.40	-0.1	1,900	-0.01%
2021/07/28	3	29.10	0	0.00	29.10	3	1,997	0.15%
2021/07/26	4	29.45	0	0.00	29.40	4	2,100	0.19%
2021/07/23	0	0.00	1	29.35	29.45	-1	2,223	-0.04%
2021/07/21	1	28.85	9	28.77	28.80	-8	2,459	-0.33%
2021/07/20	1	29.00	1	28.90	28.90	0	2,501	0.00%
2021/07/14	3.1	28.70	0	0.00	28.70	3.1	3,017	0.10%
2021/07/13	15	29.04	0	0.00	28.95	15	3,083	0.49%
2021/07/12	1	29.10	0	0.00	29.10	1	3,092	0.03%
2021/07/09	1	29.25	1	29.25	29.25	0	3,086	0.00%
2021/07/05	1	29.25	0	0.00	29.30	1	3,122	0.03%
2021/07/02	11	29.30	0	0.00	29.30	11	3,121	0.35%
2021/07/01	0	0.00	3	29.67	29.80	-3	3,116	-0.10%
2021/06/25	0	0.00	2	29.20	29.05	-2	3,139	-0.06%
2021/06/23	0	0.00	3	29.18	29.15	-3	3,210	-0.09%
2021/06/22	2	28.95	0	0.00	28.90	2	3,216	0.06%
2021/06/21	1	28.95	0	0.00	28.95	1	3,243	0.03%
2021/06/18	1	28.95	0	0.00	29.05	1	3,241	0.03%
2021/06/16	2	29.40	1	29.35	29.10	1	3,239	0.03%
2021/06/15	1	29.00	0	0.00	29.10	1	3,233	0.03%
2021/06/07	1	29.10	0	0.00	29.15	1	3,246	0.03%
2021/06/04	1	29.60	0	0.00	29.55	1	3,235	0.03%
2021/06/03	1	29.80	0	0.00	29.80	1	3,248	0.03%
2021/06/02	0	0.00	1	29.50	29.70	-1	3,223	-0.03%
2021/06/01	1	29.20	4.1	29.35	29.20	-3.1	3,197	-0.10%
2021/05/31	2	29.13	0	0.00	29.20	2	3,194	0.06%
2021/05/28	2	29.00	0	0.00	28.90	2	3,191	0.06%
2021/05/26	0	0.00	1	28.95	29.10	-1	3,187	-0.03%
2021/05/25	1.4	28.73	1	28.75	28.60	0.4	3,180	0.01%
2021/05/24	7	28.95	0.3	29.08	28.85	6.7	3,159	0.21%
2021/05/21	4	29.13	1	29.15	29.15	3	3,160	0.09%
2021/05/20	12	29.51	0	0.00	29.10	12	3,139	0.38%
2021/05/19	1	30.00	1	30.35	29.70	0	3,088	0.00%
2021/05/18	4.1	30.28	3	30.08	30.35	1.1	3,052	0.04%
2021/05/17	4	30.91	31	30.73	30.75	-27	2,991	-0.90%
2021/05/14	2	29.50	0.3	29.85	29.60	1.7	2,834	0.06%
2021/05/13	36	31.24	6	31.30	30.95	30	2,749	1.09%
2021/05/12	2	30.35	5	30.35	30.15	-3	2,599	-0.12%
2021/05/11	18.6	33.37	7.1	33.09	32.70	11.5	2,487	0.46%
2021/05/10	4	31.50	1	31.40	31.35	3	2,196	0.14%
2021/05/06	0	0.00	1	29.90	30.10	-1	2,152	-0.05%
2021/05/05	1	30.15	0	0.00	29.80	1	2,144	0.05%
2021/05/04	0.1	29.90	2	31.45	29.95	-1.9	2,132	-0.09%
2021/04/29	1	33.35	8	33.04	32.90	-7	2,038	-0.34%
2021/04/28	16.1	33.17	0	0.00	33.45	16.1	1,935	0.83%
2021/04/27	2	31.55	2	31.55	31.60	0	1,760	0.00%
2021/04/23	2	33.40	2	33.18	32.65	0	1,898	0.00%
2021/04/22	1	32.90	6	33.72	33.00	-5	1,770	-0.28%
2021/04/21	4	33.78	0.5	33.80	33.80	3.5	1,705	0.21%
2021/04/20	1	31.50	1	31.75	31.60	0	1,553	0.00%
2021/04/19	3.5	31.76	9.1	31.99	32.30	-5.6	1,522	-0.37%
2021/04/16	1	30.40	0	0.00	30.60	1	1,467	0.07%
2021/04/15	4	29.95	0	0.00	30.00	4	1,484	0.27%
2021/04/14	0	0.00	3	30.23	29.90	-3	1,502	-0.20%
2021/04/13	1	30.40	1	30.30	29.90	0	1,528	0.00%
2021/04/12	1	29.65	0	0.00	29.85	1	1,515	0.07%
2021/04/07	1	29.75	0	0.00	29.95	1	1,601	0.06%
2021/04/06	6	29.65	0	0.00	29.60	6	1,646	0.36%
2021/04/01	1	29.40	0	0.00	29.65	1	1,707	0.06%
2021/03/31	0.1	30.30	1	29.95	30.00	-0.9	1,700	-0.05%
2021/03/30	6	30.80	0	0.00	30.75	6	1,709	0.35%
2021/03/29	4	30.95	5	30.25	30.55	-1	1,714	-0.06%
2021/03/25	3	29.63	0	0.00	29.60	3	1,876	0.16%
2021/03/17	0.2	28.60	0	0.00	28.65	0.2	2,016	0.01%
2021/03/11	0	0.00	10	29.10	29.15	-10	2,007	-0.50%
2021/03/10	0	0.00	1	29.00	29.05	-1	2,007	-0.05%
2021/03/09	0	0.00	10	29.20	29.00	-10	2,005	-0.50%
2021/03/03	0	0.00	1	28.35	28.70	-1	2,016	-0.05%
2021/02/23	0	0.00	10	28.76	28.80	-10	1,984	-0.50%
2021/02/22	0	0.00	6	28.15	28.05	-6	1,958	-0.31%
2021/02/19	1	28.00	0	0.00	28.00	1	1,967	0.05%
2021/02/17	0	0.00	1	27.75	27.75	-1	1,996	-0.05%
2021/02/05	1	27.55	0	0.00	27.55	1	1,989	0.05%
2021/02/03	10	26.90	0	0.00	26.80	10	2,010	0.50%
2021/02/02	0	0.00	1	26.50	26.80	-1	2,019	-0.05%
2021/01/29	1	26.95	1	26.50	26.55	0	2,018	0.00%
2021/01/28	2	26.18	0	0.00	26.05	2	2,003	0.10%
2021/01/27	0	0.00	0.1	26.40	26.40	-0.1	1,995	0.00%
2021/01/26	0	0.00	5	26.60	26.65	-5	1,984	-0.25%
2021/01/21	2	27.20	0	0.00	26.70	2	1,951	0.10%
2021/01/20	3	27.75	1	27.35	26.95	2	1,925	0.10%
2021/01/19	5	28.50	2	28.40	28.40	3	1,870	0.16%
2021/01/18	15	29.34	13	29.55	29.00	2	1,834	0.11%
2021/01/15	0	0.00	3	28.87	29.00	-3	1,661	-0.18%
2021/01/14	0	0.00	3	28.33	28.20	-3	1,605	-0.19%
2021/01/11	0	0.00	15	27.70	27.85	-15	1,524	-0.98%
2021/01/08	15	28.15	0	0.00	28.20	15	1,499	1.00%
2021/01/04	0	0.00	1	28.20	27.80	-1	1,371	-0.07%
2020/12/31	3	28.10	3	28.08	27.60	0	1,355	0.00%
2020/12/29	2	27.10	1	27.65	27.15	1	1,276	0.08%
2020/12/28	0.1	27.70	1	27.95	28.10	-0.9	1,223	-0.07%
2020/12/24	1	26.80	0	0.00	26.65	1	1,136	0.09%
2020/12/23	1	27.00	2	27.00	27.10	-1	1,103	-0.09%
2020/12/22	24	27.33	1	26.85	27.25	23	1,078	2.13%
2020/12/21	1	26.95	1	27.10	26.55	0	975	0.00%
2020/12/18	0	0.00	3	25.73	25.80	-3	862	-0.35%
2020/12/17	1	25.35	0.4	25.10	25.25	0.6	834	0.07%
2020/12/16	0	0.00	1	25.40	25.25	-1	821	-0.12%
2020/12/15	0	0.00	2	24.58	24.80	-2	753	-0.27%
2020/12/14	0	0.00	1	24.65	24.70	-1	731	-0.14%
2020/12/11	11	24.00	2	23.93	23.95	9	732	1.23%
2020/12/10	1	23.95	0	0.00	23.95	1	704	0.14%
2020/11/27	0	0.00	1	23.65	23.65	-1	707	-0.14%
2020/11/24	0.1	23.45	0	0.00	23.40	0.1	723	0.01%
2020/11/20	0	0.00	1	23.20	23.15	-1	743	-0.13%
2020/11/19	2	23.28	0	0.00	23.30	2	751	0.27%
2020/11/17	0	0.00	1	23.35	23.30	-1	912	-0.11%
2020/11/16	2	23.38	1	23.20	23.15	1	970	0.10%
2020/11/12	1.4	22.96	2	22.95	22.90	-0.6	1,041	-0.06%
2020/11/11	1.1	22.70	7	22.61	22.60	-5.9	1,055	-0.56%
2020/11/10	1	22.25	0	0.00	22.50	1	1,130	0.09%
2020/10/26	0	0.00	4	21.95	21.95	-4	1,331	-0.30%
2020/10/21	1	22.05	0	0.00	22.10	1	1,415	0.07%
2020/10/06	0	0.00	1	22.20	22.15	-1	1,688	-0.06%
2020/10/05	0	0.00	0	21.45	21.45	0	1,700	0.00%
2020/09/30	1	21.30	0	0.00	21.05	1	1,726	0.06%
2020/09/28	1	21.30	0	0.00	21.30	1	1,749	0.06%
2020/09/25	1	21.30	0	0.00	21.25	1	1,783	0.06%
2020/09/09	0	0.00	3	22.60	22.50	-3	1,872	-0.16%
2020/09/08	4	22.59	0	0.00	22.60	4	1,894	0.21%
2020/09/07	1	22.65	0	0.00	22.50	1	1,964	0.05%
2020/09/04	2	22.23	0	0.00	22.15	2	1,968	0.10%
2020/09/02	1	22.60	0	0.00	22.45	1	1,973	0.05%
2020/08/21	2	24.10	3	23.77	23.60	-1	2,100	-0.05%
2020/08/20	2	23.60	0	0.00	23.50	2	1,988	0.10%
2020/08/19	1	23.35	60.1	23.69	23.60	-59.1	1,934	-3.05%
2020/08/18	57	23.10	0	0.00	23.00	57	1,866	3.05%
2020/08/17	0	0.00	1	23.00	23.10	-1	1,869	-0.05%
2020/08/14	1	22.90	0	0.00	22.85	1	1,838	0.05%
2020/08/05	1	22.20	0	0.00	22.25	1	1,856	0.05%
2020/08/04	1	22.10	0	0.00	22.15	1	1,837	0.05%
2020/08/03	1	21.95	0	0.00	21.95	1	1,857	0.05%
2020/07/20	1	23.15	0	0.00	23.00	1	1,725	0.06%
2020/07/15	0	0.00	10	23.95	24.00	-10	1,668	-0.60%
2020/07/07	1	23.55	0	0.00	23.60	1	1,635	0.06%
2020/06/29	1	23.00	0	0.00	22.75	1	1,743	0.06%
2020/06/23	1	23.40	1	23.45	23.35	0	1,799	0.00%
2020/06/19	1	23.50	0	0.00	23.85	1	1,853	0.05%
2020/06/18	2	23.45	0	0.00	23.45	2	1,834	0.11%
2020/06/12	1	23.55	0	0.00	23.80	1	1,902	0.05%
2020/06/11	0	0.00	0.7	23.50	23.40	-0.7	1,838	-0.04%
2020/06/04	0	0.00	5	24.77	24.75	-5	1,848	-0.27%
2020/06/02	0	24.90	0	0.00	24.90	0	1,876	0.00%
2020/06/01	0.7	25.25	2	24.95	25.10	-1.3	1,891	-0.07%
2020/05/29	1	24.70	0	0.00	24.35	1	1,929	0.05%
2020/05/27	0	0.00	3	24.43	24.45	-3	1,968	-0.15%
2020/05/26	2	24.10	0	0.00	23.90	2	1,989	0.10%
2020/05/25	1	23.40	0	0.00	23.90	1	2,046	0.05%
2020/05/22	1	24.20	0	0.00	23.85	1	2,037	0.05%
2020/05/21	1	24.30	0	0.00	24.30	1	2,032	0.05%
2020/05/15	10	24.80	0	0.00	24.80	10	2,151	0.46%
2020/05/13	0	0.00	1	25.00	25.00	-1	2,088	-0.05%
2020/04/29	0	0.00	1	23.90	23.70	-1	1,907	-0.05%
2020/04/28	1	23.35	0	0.00	23.50	1	1,896	0.05%
2020/04/27	0	23.30	0	0.00	23.30	0	1,890	0.00%
2020/04/24	0	0.00	1	23.00	23.05	-1	1,877	-0.05%
2020/04/21	0	0.00	0.1	22.80	22.70	-0.1	1,861	-0.01%
2020/04/15	4	24.10	23	23.50	24.00	-19	1,783	-1.07%
2020/04/14	0	0.00	2	23.10	23.40	-2	1,737	-0.12%
2020/04/10	1	23.10	0	0.00	23.15	1	1,709	0.06%
2020/04/09	5	23.30	5	23.00	23.10	0	1,698	0.00%
2020/04/08	0	0.00	1	22.90	22.90	-1	1,672	-0.06%
2020/04/07	6	22.84	0	0.00	23.00	6	1,649	0.36%
2020/04/06	10	22.28	0	0.00	22.50	10	1,618	0.62%
2020/04/01	10	22.73	2	22.73	22.65	8	1,601	0.50%
2020/03/31	4	22.20	2	22.25	23.05	2	1,565	0.13%
2020/03/27	0	0.00	1	21.30	21.00	-1	1,445	-0.07%
2020/03/26	2	20.50	7	20.61	20.75	-5	1,388	-0.36%
2020/03/25	0	0.00	5	19.23	19.05	-5	1,323	-0.38%
2020/03/24	3	18.75	0	0.00	18.70	3	1,299	0.23%
2020/03/23	7	18.62	0	0.00	18.45	7	1,285	0.54%
2020/03/19	0	0.00	33	18.62	19.00	-33	1,231	-2.68%
2020/03/17	2	19.70	1	20.05	19.70	1	1,169	0.09%
2020/03/16	1	20.85	1	20.45	20.50	0	1,153	0.00%
2020/03/12	2	22.55	0	0.00	22.55	2	1,102	0.18%
2020/03/11	0	0.00	8	24.56	24.00	-8	1,067	-0.75%
2020/03/10	1	24.45	0	0.00	24.45	1	1,058	0.09%
2020/03/09	1	24.90	1	25.20	24.95	0	1,028	0.00%
2020/03/06	7	26.16	4	25.65	26.10	3	994	0.30%
2020/03/05	1.1	26.12	0	0.00	25.85	1.1	958	0.11%
2020/03/04	5	26.43	0	0.00	26.45	5	912	0.55%
2020/03/03	0	0.00	14	26.26	26.95	-14	836	-1.67%
2020/03/02	1	23.95	13	25.21	24.85	-12	766	-1.57%
2020/02/27	14	25.40	1	25.60	23.95	13	724	1.79%
2020/02/26	2	24.85	2	24.55	24.65	0	677	0.00%
2020/02/24	1	23.25	2	23.35	23.30	-1	626	-0.16%
2020/02/21	1	23.85	0	0.00	24.00	1	621	0.16%
2020/02/20	12	23.54	2	23.18	24.15	10	589	1.70%
2020/02/19	1	21.85	5	22.35	22.60	-4	480	-0.83%
2020/02/17	1	20.15	0	0.00	20.30	1	448	0.22%
2020/02/12	0	0.00	0.6	20.05	20.05	-0.6	460	-0.12%
2020/02/05	0	0.00	1	19.95	19.95	-1	474	-0.21%
2020/02/03	2	19.23	0	0.00	19.35	2	478	0.42%
2020/01/31	1	20.20	0	0.00	19.95	1	472	0.21%
2020/01/17	0	0.00	2	21.65	21.55	-2	469	-0.43%
2020/01/08	1	21.65	0	0.00	21.40	1	549	0.18%
2020/01/03	1	22.20	0	0.00	22.30	1	564	0.18%
2019/12/31	1	21.95	0	0.00	22.10	1	572	0.17%
2019/12/30	1	21.95	0	0.00	22.00	1	585	0.17%
2019/12/13	1	22.35	0	0.00	22.05	1	599	0.17%
2019/12/04	0	0.00	3	22.70	22.45	-3	609	-0.49%
2019/11/27	0	0.00	3	22.92	22.75	-3	606	-0.49%
2019/11/21	5	22.95	2	22.88	22.90	3	539	0.56%
2019/11/20	0	0.00	2	22.23	22.60	-2	520	-0.38%
2019/11/14	0	0.00	3	21.85	21.80	-3	514	-0.58%
2019/11/11	0	0.00	2	21.35	21.25	-2	510	-0.39%
2019/11/08	0	0.00	4	21.45	21.45	-4	511	-0.78%
2019/11/05	1	21.35	0	0.00	21.35	1	521	0.19%
2019/10/30	0	0.00	2	21.10	21.15	-2	557	-0.36%
2019/10/22	3	21.15	0	0.00	21.15	3	609	0.49%
2019/10/18	0	0.00	1	21.00	21.80	-1	605	-0.17%
2019/10/15	0	0.00	1	20.45	20.40	-1	585	-0.17%
2019/10/04	5	20.30	6	20.43	20.45	-1	639	-0.16%
2019/10/03	133	20.08	0	0.00	20.05	133	631	21.06%	大買/鉅額交易
2019/10/02	254	20.15	0	0.00	20.10	254	638	39.80%	大買/鉅額交易
2019/09/18	0	0.00	1	20.00	19.95	-1	798	-0.13%
2019/09/17	0	0.00	1	20.05	19.95	-1	797	-0.13%
2019/09/16	0	0.00	1	19.90	19.95	-1	794	-0.13%
2019/08/23	1	19.20	0	0.00	19.20	1	1,244	0.08%
2019/08/15	1	19.70	0	0.00	19.65	1	1,417	0.07%
2019/08/07	0	0.00	1	19.95	19.90	-1	1,495	-0.07%
2019/08/06	1	19.40	0	0.00	19.80	1	1,495	0.07%
2019/07/31	0	0.00	2	20.50	20.70	-2	1,472	-0.14%
2019/07/30	181	20.27	0	0.00	20.35	181	1,448	12.50%	大買/鉅額交易
2019/07/26	140	20.05	0	0.00	20.00	140	1,440	9.72%	大買/鉅額交易
2019/07/25	135	20.05	0	0.00	20.00	135	1,453	9.29%	大買/鉅額交易
2019/07/24	195	20.11	0	0.00	20.05	195	1,485	13.13%	大買/鉅額交易
2019/07/23	531	20.23	0	0.00	20.20	531	1,481	35.83%	大買/鉅額交易
2019/07/22	0	0.00	1	20.30	20.25	-1	1,473	-0.07%
2019/07/19	4	20.30	0	0.00	20.30	4	1,470	0.27%
2019/07/18	0	0.00	2	20.25	20.20	-2	1,470	-0.14%
2019/07/17	0	0.00	1	20.30	20.40	-1	1,463	-0.07%
2019/07/11	0	0.00	11	20.25	20.25	-11	1,435	-0.77%
2019/07/09	2	19.55	0	0.00	19.65	2	1,401	0.14%
2019/07/08	4	19.55	0	0.00	19.50	4	1,416	0.28%
2019/07/03	3	19.40	0	0.00	19.40	3	1,510	0.20%
2019/07/02	3	19.60	0	0.00	19.40	3	1,511	0.20%
2019/07/01	4	19.48	1	19.50	19.55	3	1,501	0.20%
2019/06/28	2	19.90	0	0.00	19.70	2	1,494	0.13%
2019/06/27	9	20.37	2	20.15	20.10	7	1,471	0.48%
2019/06/24	2	20.00	0	0.00	20.20	2	1,384	0.14%
2019/06/19	1	20.30	3	20.25	20.20	-2	1,367	-0.15%
2019/06/13	1	21.30	0	0.00	21.50	1	1,312	0.08%
2019/06/10	0	0.00	2	21.78	22.05	-2	1,251	-0.16%
2019/06/06	0	0.00	4	21.49	21.20	-4	1,198	-0.33%
2019/06/03	5	22.08	1	21.90	22.15	4	1,126	0.36%
2019/05/31	3	21.60	0.1	21.65	21.65	2.9	1,088	0.26%
2019/05/27	0	0.00	1	21.35	21.30	-1	1,011	-0.10%
2019/05/21	0	0.00	1	20.15	20.15	-1	937	-0.11%
2019/05/14	1	19.05	1.5	19.28	19.35	-0.5	870	-0.06%
2019/05/07	0	0.00	1	19.45	19.55	-1	866	-0.12%
2019/05/02	1	19.25	1	19.70	19.30	0	843	0.00%
2019/04/30	0	0.00	1	19.00	19.60	-1	826	-0.12%
2019/04/17	0	0.00	0	18.70	18.70	0	918	0.00%
2019/04/12	0	0.00	1	18.55	18.80	-1	929	-0.11%
2019/04/10	0	18.45	0	0.00	18.55	0	970	0.00%
2019/04/09	1	18.10	3	18.17	18.45	-2	1,101	-0.18%
2019/04/03	1	18.70	0	0.00	18.70	1	1,130	0.09%
2019/03/21	0	18.70	0	0.00	18.75	0	1,198	0.00%
2019/03/19	2	18.40	10	18.45	18.50	-8	1,185	-0.68%
2019/03/15	0	0.00	1	18.45	18.50	-1	1,193	-0.08%
2019/03/14	0	0.00	1	18.30	18.25	-1	1,175	-0.09%
2019/03/12	0	0.00	8	18.23	18.20	-8	1,183	-0.68%
2019/03/11	0	0.00	10	18.15	18.10	-10	1,185	-0.84%
2019/03/06	0	0.00	2	18.10	18.10	-2	1,236	-0.16%
2019/03/05	0	0.00	2	18.00	18.00	-2	1,245	-0.16%
2019/02/27	140	17.99	0	0.00	17.95	140	1,260	11.11%	大買/鉅額交易
2019/02/26	110	18.04	0	0.00	18.00	110	1,269	8.66%	大買/鉅額交易
2019/02/25	100	18.05	0	0.00	18.05	100	1,273	7.85%
2019/02/22	20	18.05	20	18.05	18.15	0	1,283	0.00%
2019/02/21	20	18.35	0	0.00	18.10	20	1,331	1.50%
2019/02/20	155	18.03	0	0.00	18.10	155	1,301	11.91%	大買/鉅額交易
2019/02/19	138	18.00	0	0.00	18.00	138	1,315	10.49%	大買/鉅額交易
2019/02/18	177	18.01	0	0.00	18.00	177	1,314	13.46%	大買/鉅額交易
2019/02/12	0	0.00	2	18.00	17.90	-2	1,329	-0.15%
2019/02/11	0	0.00	15	17.87	17.85	-15	1,342	-1.12%
2019/01/30	35	17.73	20	17.80	17.75	15	1,367	1.10%
2019/01/29	0	0.00	8	17.90	17.80	-8	1,364	-0.59%
2019/01/28	9	17.62	12	17.73	17.70	-3	1,364	-0.22%
2019/01/25	4	17.68	12	17.85	17.65	-8	1,373	-0.58%
2019/01/24	22	17.78	0	0.00	17.75	22	1,384	1.59%
2019/01/23	3	17.83	7	17.94	17.90	-4	1,397	-0.29%
2019/01/22	3	17.82	6	17.92	17.80	-3	1,447	-0.21%
2019/01/21	7	17.88	0	0.00	17.85	7	1,470	0.48%
2019/01/18	0	0.00	7	18.10	18.00	-7	1,493	-0.47%
2019/01/16	7	17.83	0	0.00	17.75	7	1,566	0.45%
2019/01/15	1	17.90	14	17.98	17.90	-13	1,576	-0.82%
2019/01/14	14	17.93	8	18.00	17.90	6	1,476	0.41%
2019/01/11	7	17.93	2	18.05	18.05	5	1,532	0.33%
2019/01/10	3	17.97	1	18.05	18.05	2	1,573	0.13%
2019/01/09	1	17.95	0	0.00	18.05	1	1,612	0.06%
2019/01/07	0	0.00	7	17.85	17.85	-7	1,801	-0.39%
2019/01/04	7	17.50	7	17.50	17.55	0	1,888	0.00%
2019/01/03	7	17.93	0	0.00	17.60	7	2,020	0.35%
2019/01/02	0	0.00	7	18.90	18.00	-7	2,075	-0.34%
2018/12/28	7	18.38	0	18.90	19.00	7	2,102	0.33%
2018/12/27	0	0.00	8	18.24	18.50	-8	2,118	-0.38%
2018/12/26	7	17.77	7	17.80	18.20	0	2,285	0.00%
2018/12/25	7	17.60	9	17.81	17.90	-2	2,318	-0.09%
2018/12/24	7	17.70	2	17.70	17.85	5	2,388	0.21%
2018/12/22	0	0.00	9	17.56	17.80	-9	2,469	-0.36%
2018/12/21	0	0.00	2	17.35	17.55	-2	2,555	-0.08%
2018/12/20	0	0.00	7	17.20	17.15	-7	2,686	-0.26%
2018/12/18	7	17.10	0	0.00	17.05	7	2,874	0.24%
2018/12/17	0	0.00	7	17.20	17.05	-7	3,197	-0.22%
2018/12/14	7	17.10	2	17.20	17.00	5	3,676	0.14%
2018/12/13	0	0.00	7	17.40	17.05	-7	4,035	-0.17%
2018/12/11	0	0.00	2	17.20	17.20	-2	4,445	-0.04%
2018/12/04	14	17.10	14	17.10	17.15	0	4,649	0.00%
2018/11/29	14	16.80	17	16.79	16.70	-3	4,639	-0.06%
2018/11/28	14	16.45	14	16.45	16.60	0	4,640	0.00%
2018/11/22	4	16.15	0	0.00	16.00	4	4,625	0.09%
2018/11/21	0	0.00	4	16.40	16.40	-4	4,621	-0.09%
2018/11/19	803	16.25	14	16.22	16.15	789	4,601	17.15%	大買/鉅額交易
2018/11/15	3	15.95	0	0.00	15.95	3	4,585	0.07%
2018/11/14	0	0.00	5	15.99	15.95	-5	4,624	-0.11%
2018/11/12	1	15.80	9	15.87	15.80	-8	4,775	-0.17%
2018/11/09	0	0.00	2	15.95	15.95	-2	4,786	-0.04%
2018/11/07	0.5	16.15	0	0.00	16.20	0.5	4,796	0.01%
2018/11/06	1	15.30	0	0.00	15.40	1	4,799	0.02%
2018/11/05	2	15.40	0	0.00	15.45	2	4,831	0.04%
2018/11/01	4	15.33	0	0.00	15.20	4	4,842	0.08%
2018/10/30	0	0.00	2	14.85	14.80	-2	4,826	-0.04%
2018/10/29	0.1	14.30	0	0.00	14.30	0.1	4,791	0.00%
2018/10/26	2	14.15	2	14.25	14.15	0	4,782	0.00%
2018/10/24	2	15.00	0	0.00	14.90	2	4,785	0.04%
2018/10/19	12	15.68	2	15.60	15.80	10	4,761	0.21%
2018/10/18	12	16.05	0	0.00	15.90	12	4,716	0.25%
2018/10/17	4	16.33	0	0.00	16.15	4	4,696	0.09%
2018/10/16	4	16.28	0	0.00	16.25	4	4,689	0.09%
2018/10/15	0	0.00	9	17.05	17.00	-9	4,659	-0.19%
2018/10/12	4	16.83	4	16.98	16.95	0	4,619	0.00%
2018/10/11	11	17.05	1	16.75	16.60	10	4,528	0.22%
2018/10/09	7	18.13	5	18.12	18.15	2	4,392	0.05%
2018/10/08	10	17.71	14	17.99	18.20	-4	4,331	-0.09%
2018/10/05	7	17.89	0	0.00	17.70	7	4,276	0.16%
2018/10/04	4	18.74	2	19.05	18.50	2	4,114	0.05%
2018/10/03	1	17.95	3	18.33	18.00	-2	3,883	-0.05%
2018/10/01	1	18.40	3	18.30	18.50	-2	3,783	-0.05%
2018/09/27	2	19.05	30	19.05	18.90	-28	3,617	-0.77%
2018/09/26	1	19.80	85	20.01	19.85	-84	3,482	-2.41%
2018/09/25	3	19.85	2	19.90	19.80	1	3,434	0.03%
2018/09/21	17	20.53	9	20.31	20.30	8	3,384	0.24%
2018/09/20	19	20.20	14	20.64	20.60	5	3,082	0.16%
2018/09/19	60	19.66	0	0.00	19.85	60	2,626	2.28%
2018/09/18	40	19.14	9	19.22	19.05	31	2,320	1.34%
2018/09/17	2	18.60	6	18.52	18.55	-4	2,135	-0.19%
2018/09/14	0	0.00	1	18.45	18.30	-1	2,260	-0.04%
2018/09/13	4	17.98	7	18.19	18.10	-3	2,183	-0.14%
2018/09/12	0	0.00	2	17.90	18.05	-2	2,174	-0.09%
2018/09/11	0	0.00	3	17.70	17.90	-3	2,179	-0.14%
2018/09/10	1	17.50	5	17.81	17.50	-4	2,166	-0.18%
2018/09/07	6	17.70	1	17.95	17.65	5	2,148	0.23%
2018/09/06	0	0.00	2	17.90	17.80	-2	2,143	-0.09%
2018/09/05	4	17.83	2	18.00	17.80	2	2,159	0.09%
2018/09/04	6	17.90	2	17.95	17.85	4	2,183	0.18%
2018/09/03	0	0.00	4	18.00	17.95	-4	2,200	-0.18%
2018/08/31	254	17.85	0	0.00	17.90	254	2,280	11.14%	大買/鉅額交易
2018/08/29	212	17.80	2	17.85	17.75	210	2,391	8.78%	大買/鉅額交易
2018/08/28	2	17.75	0	0.00	17.75	2	2,408	0.08%
2018/08/27	10	17.70	20	17.81	17.80	-10	2,423	-0.41%
2018/08/24	10	17.68	0	0.00	17.60	10	2,430	0.41%
2018/08/23	1	17.70	4	17.85	17.85	-3	2,414	-0.12%
2018/08/22	4	17.75	2	17.95	17.70	2	2,475	0.08%
2018/08/21	8	17.88	6	17.95	17.85	2	2,480	0.08%
2018/08/20	1,295	18.19	2	18.48	17.90	1,293	2,463	52.50%	大買/鉅額交易
2018/08/15	2	16.85	0	0.00	16.80	2	2,410	0.08%
2018/08/14	2	17.10	0	0.00	17.05	2	2,432	0.08%
2018/08/10	2	17.65	0	0.00	17.50	2	2,669	0.07%
2018/08/09	310	18.08	2	18.20	17.90	308	2,704	11.39%	大買/鉅額交易
2018/08/06	4	18.13	2	18.33	18.15	2	2,750	0.07%
2018/08/03	3	18.20	0	0.00	18.15	3	2,750	0.11%
2018/08/02	1	18.35	1	18.35	18.25	0	2,739	0.00%
2018/07/31	0	0.00	3	18.50	18.50	-3	2,721	-0.11%
2018/07/30	80	18.04	3	18.10	18.00	77	2,666	2.89%
2018/07/26	37	18.01	5	18.05	17.95	32	2,649	1.21%
2018/07/25	7	17.90	7	18.05	18.05	0	2,646	0.00%
2018/07/23	10	18.05	0	0.00	18.00	10	2,617	0.38%
2018/07/20	3	18.65	60	18.58	18.60	-57	2,592	-2.20%
2018/07/19	4	17.78	3	17.85	17.95	1	2,485	0.04%
2018/07/17	10	17.93	0	0.00	17.80	10	2,491	0.40%
2018/07/16	45	18.11	0	0.00	18.05	45	2,487	1.81%
2018/07/12	0	0.00	30	18.00	17.75	-30	2,463	-1.22%
2018/07/09	0	0.00	2	17.80	17.70	-2	2,457	-0.08%
2018/07/05	2	17.00	0	0.00	17.05	2	2,448	0.08%
2018/07/03	2	17.30	1	17.60	17.20	1	2,433	0.04%
2018/07/02	12	18.00	10	17.95	17.85	2	2,390	0.08%
2018/06/29	1	18.50	0	0.00	18.65	1	2,339	0.04%
2018/06/28	1	18.80	0	0.00	18.65	1	2,322	0.04%
2018/06/27	30	18.85	0	0.00	18.85	30	2,299	1.30%
2018/06/26	3	19.43	0	0.00	19.40	3	2,246	0.13%
2018/06/25	3	20.55	0	0.00	20.40	3	2,103	0.14%
2018/06/22	0	0.00	1	20.50	20.45	-1	1,892	-0.05%
2018/06/21	0	0.00	9	20.42	20.35	-9	1,871	-0.48%
2018/06/20	50	19.64	1	19.90	20.35	49	1,829	2.68%
2018/06/19	20	19.83	0	0.00	19.80	20	1,845	1.08%
2018/06/14	60	19.82	1	19.75	19.75	59	1,900	3.10%
2018/06/13	0	0.00	9	20.20	19.95	-9	2,010	-0.45%
2018/06/12	2	19.85	0	0.00	19.80	2	1,995	0.10%
2018/06/11	0	0.00	1	20.20	20.20	-1	1,986	-0.05%
2018/06/08	0	0.00	1	20.80	20.45	-1	1,959	-0.05%
2018/06/07	1	19.95	2	19.85	20.10	-1	1,881	-0.05%
2018/06/05	0	0.00	11	19.35	19.55	-11	1,792	-0.61%
2018/06/01	0	0.00	4	19.31	19.30	-4	1,763	-0.23%
2018/05/30	0	0.00	8	19.61	19.25	-8	1,765	-0.45%
2018/05/29	0	0.00	2	19.10	19.15	-2	1,722	-0.12%
2018/05/28	0	0.00	3	19.10	19.10	-3	1,765	-0.17%
2018/05/25	1	19.15	75	19.22	19.15	-74	1,790	-4.13%
2018/05/24	5	18.89	0	0.00	19.45	5	1,865	0.27%
2018/05/21	0	0.00	5	19.10	19.05	-5	1,744	-0.29%
2018/05/18	2	19.25	9	19.24	19.20	-7	1,712	-0.41%
2018/05/17	0	0.00	1	18.55	18.55	-1	1,532	-0.07%
2018/05/14	0	0.00	4	17.40	17.35	-4	1,507	-0.27%
2018/05/03	1	17.10	0	0.00	17.00	1	1,932	0.05%
2018/04/27	2	17.00	0	0.00	17.05	2	1,972	0.10%
2018/04/25	0	0.00	36	16.90	17.05	-36	1,975	-1.82%
2018/04/23	2	17.25	0	0.00	17.25	2	2,004	0.10%
2018/04/18	0	0.00	1	17.05	17.10	-1	2,061	-0.05%
2018/04/16	0.4	17.25	0	0.00	17.25	0.4	2,048	0.02%
2018/04/11	1	17.30	0	0.00	17.30	1	2,033	0.05%
2018/04/10	0	0.00	25	17.11	17.10	-25	2,028	-1.23%
2018/03/31	2	17.25	0	0.00	17.05	2	2,033	0.10%
2018/03/20	5	18.00	1	18.10	18.15	4	1,976	0.20%
2018/03/19	5	17.96	8	17.96	18.35	-3	1,931	-0.16%
2018/03/14	0	0.00	1	17.05	17.05	-1	1,780	-0.06%
2018/03/13	0	0.00	0.4	17.05	17.05	-0.4	1,770	-0.02%
2018/03/12	1	17.00	0	0.00	17.00	1	1,755	0.06%
2018/03/08	0	0.00	2	16.80	16.85	-2	1,758	-0.11%
2018/03/02	0	0.00	3	17.40	17.20	-3	1,775	-0.17%
2018/03/01	0	0.00	1	17.30	17.35	-1	1,747	-0.06%
2018/02/27	4	16.90	0	0.00	16.90	4	1,697	0.24%
2018/02/26	2	16.88	3.6	16.82	16.90	-1.6	1,655	-0.10%
2018/02/21	0	0.00	1	16.40	16.40	-1	1,565	-0.06%
2018/02/12	1	16.40	11	16.45	16.20	-10	1,561	-0.64%
2018/02/09	10	16.15	4	16.38	16.35	6	1,547	0.39%
2018/02/07	0	0.00	10	16.65	16.65	-10	1,509	-0.66%
2018/02/06	10	16.10	0	0.00	16.15	10	1,511	0.66%
2018/02/02	0	0.00	25	16.87	16.70	-25	1,430	-1.75%
2018/02/01	0	0.00	6	16.35	16.50	-6	1,281	-0.47%
2018/01/31	11	16.18	0	0.00	16.25	11	1,254	0.88%
2018/01/30	1	16.25	0	0.00	16.30	1	1,195	0.08%
2018/01/29	8	16.50	0	0.00	16.40	8	1,133	0.71%
2018/01/26	21	16.54	1	16.90	16.60	20	1,078	1.85%
2018/01/25	1	16.80	0	0.00	16.80	1	1,042	0.10%
2018/01/24	0	0.00	0.2	17.30	17.30	-0.2	1,000	-0.02%
2018/01/18	3	17.68	0	0.00	17.65	3	1,065	0.28%
2018/01/17	0	0.00	4	18.08	18.00	-4	1,092	-0.37%
2018/01/16	2	17.75	1.2	17.93	17.95	0.8	1,284	0.06%
2018/01/12	0	0.00	4	17.39	17.40	-4	1,246	-0.32%
2018/01/08	2	17.15	14	17.24	17.15	-12	1,219	-0.98%
2018/01/05	5	17.15	0	0.00	17.15	5	1,201	0.42%