泰山 (1218)-國泰-松江券商分點個股進出

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
21.45
漲跌
▲0.20
漲幅
+0.94%
成交量
965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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/25	0	0.00	15	21.55	21.45	-15	1,011	-1.48%
2024/04/24	0	21.25	0	0.00	21.25	0	1,003	0.00%
2024/04/23	0	21.18	0	0.00	21.25	0	1,009	0.00%
2024/04/22	0	21.25	21	21.09	21.10	-21	1,022	-2.05%
2024/04/19	0.4	20.70	2	20.85	20.55	-1.6	1,007	-0.15%
2024/04/17	0.2	20.79	0	0.00	20.80	0.2	987	0.02%
2024/04/16	2.2	20.84	0.1	20.90	20.75	2.1	988	0.21%
2024/04/15	12	21.34	0	0.00	21.30	12	972	1.24%
2024/04/11	3.2	21.64	0	0.00	21.50	3.2	965	0.33%
2024/04/10	0.1	22.06	1	22.00	21.80	-0.9	957	-0.09%
2024/04/09	0.2	22.15	0	0.00	22.00	0.2	956	0.02%
2024/04/08	1	21.65	0	0.00	21.75	1	946	0.11%
2024/04/03	1	21.46	0	0.00	21.55	1	962	0.11%
2024/04/02	1.3	22.00	0	0.00	21.75	1.3	964	0.13%
2024/04/01	0.1	22.15	3	22.10	22.10	-2.9	951	-0.31%
2024/03/29	1	22.05	0.5	22.10	22.10	0.5	954	0.06%
2024/03/28	0.2	22.10	1.6	22.13	22.05	-1.4	952	-0.15%
2024/03/27	1.1	22.05	5.2	21.94	22.10	-4.1	951	-0.43%
2024/03/26	3.1	21.97	0	0.00	21.85	3.1	952	0.33%
2024/03/25	6.2	22.38	2	22.48	22.25	4.2	954	0.44%
2024/03/22	2	22.23	13.1	22.30	22.25	-11.1	952	-1.16%
2024/03/21	3.3	22.31	1	22.20	22.25	2.3	935	0.25%
2024/03/20	13.1	22.50	1.4	22.59	22.75	11.7	890	1.31%
2024/03/18	0	21.38	0	0.00	21.30	0	780	0.00%
2024/03/15	0.2	21.75	0	0.00	21.85	0.2	765	0.02%
2024/03/14	0.2	22.06	0	0.00	21.95	0.2	762	0.02%
2024/03/13	1	22.00	2	21.90	22.00	-1	749	-0.13%
2024/03/08	4	21.45	0	0.00	21.30	4	701	0.57%
2024/03/07	0	21.64	0	0.00	21.55	0	689	0.01%
2024/03/06	0.2	21.58	1	22.30	21.90	-0.8	700	-0.11%
2024/03/05	0.2	21.29	0	0.00	21.15	0.2	678	0.03%
2024/03/04	1.2	21.17	0	0.00	21.40	1.2	672	0.17%
2024/03/01	7.1	21.19	0	0.00	21.00	7.1	659	1.07%
2024/02/29	0.1	20.91	0	0.00	21.20	0.1	658	0.01%
2024/02/27	0	20.80	0	0.00	20.75	0	650	0.00%
2024/02/26	0.8	20.87	0	0.00	20.80	0.8	657	0.12%
2024/02/23	0.5	21.00	0	20.96	20.80	0.5	656	0.08%
2024/02/21	0.5	21.00	6	20.90	20.95	-5.5	665	-0.83%
2024/02/20	0.1	20.98	0	0.00	20.85	0.1	679	0.01%
2024/02/19	0	21.18	0	0.00	21.05	0	687	0.00%
2024/02/16	3	20.65	0.3	20.75	20.85	2.7	721	0.38%
2024/02/15	0	20.60	10	20.55	20.55	-10	718	-1.39%
2024/02/05	0.2	20.60	0	0.00	20.50	0.2	716	0.03%
2024/02/02	0.3	20.90	0	0.00	20.75	0.3	712	0.04%
2024/02/01	0.2	21.02	0	0.00	20.95	0.2	711	0.02%
2024/01/31	0	20.95	0	0.00	20.90	0	710	0.00%
2024/01/30	2	20.90	0	0.00	20.90	2	720	0.28%
2024/01/29	0.1	21.18	0	0.00	21.10	0.1	727	0.01%
2024/01/25	0.2	21.08	0	0.00	20.95	0.2	735	0.03%
2024/01/24	0.2	21.16	0	0.00	21.05	0.2	744	0.02%
2024/01/23	0.1	20.83	0	0.00	20.80	0.1	753	0.01%
2024/01/22	2.1	20.80	0	0.00	20.75	2.1	757	0.28%
2024/01/19	1.1	20.75	0	0.00	20.75	1.1	765	0.14%
2024/01/18	0.1	20.73	0	0.00	20.65	0.1	772	0.01%
2024/01/17	0.4	20.73	0	0.00	20.70	0.4	776	0.05%
2024/01/16	4.8	20.88	0	0.00	20.80	4.8	773	0.62%
2024/01/15	0.2	21.42	1	21.30	21.30	-0.8	762	-0.10%
2024/01/12	0.3	21.45	0	0.00	21.35	0.3	783	0.04%
2024/01/11	0.1	21.45	0	0.00	21.35	0.1	797	0.01%
2024/01/10	0.4	21.47	0	0.00	21.40	0.4	821	0.04%
2024/01/09	0.1	21.90	0	0.00	21.70	0.1	836	0.01%
2024/01/08	0.1	22.10	0	0.00	21.90	0.1	864	0.01%
2024/01/05	0.1	22.05	3	22.00	21.90	-3	872	-0.34%
2024/01/04	0.1	22.10	0.1	22.20	22.05	0.1	874	0.01%
2024/01/03	0.3	22.28	0	0.00	22.05	0.3	913	0.03%
2024/01/02	1	22.40	0	0.00	22.40	1	918	0.11%
2023/12/29	0.1	22.55	10	22.60	22.50	-9.9	919	-1.08%
2023/12/28	0.3	22.40	0	0.00	22.55	0.3	924	0.03%
2023/12/27	0.1	22.33	0	0.00	22.30	0.1	920	0.01%
2023/12/26	0.1	22.36	0	0.00	22.35	0.1	927	0.01%
2023/12/25	0.1	22.15	0	0.00	22.05	0.1	920	0.01%
2023/12/22	6.1	22.05	0	0.00	22.05	6.1	928	0.65%
2023/12/21	0	22.30	0	0.00	22.30	0	928	0.00%
2023/12/20	8.1	22.56	1	22.40	22.50	7.1	933	0.76%
2023/12/19	0.1	21.89	0	0.00	21.70	0.1	923	0.02%
2023/12/18	0	22.16	0	0.00	22.05	0	934	0.00%
2023/12/15	1.1	22.04	0	0.00	22.00	1.1	929	0.11%
2023/12/13	0.1	21.73	0	0.00	21.60	0.1	917	0.01%
2023/12/12	0.4	21.82	0	0.00	21.80	0.4	921	0.04%
2023/12/11	0.1	21.82	0	0.00	21.75	0.1	919	0.01%
2023/12/08	1.1	21.57	0	0.00	21.50	1.1	925	0.11%
2023/12/07	1	21.70	0	0.00	21.75	1	921	0.11%
2023/12/06	2.1	21.70	0	0.00	21.70	2.1	920	0.22%
2023/12/05	0.2	21.79	0	0.00	21.80	0.2	921	0.02%
2023/12/04	1.1	21.76	0	0.00	21.85	1.1	924	0.12%
2023/12/01	9.2	21.88	0	0.00	21.80	9.2	930	0.99%
2023/11/30	14.1	21.85	1	22.00	22.00	13.1	912	1.43%
2023/11/29	0	21.45	0	0.00	21.35	0	894	0.00%
2023/11/27	0.1	21.36	6	21.45	21.50	-5.9	885	-0.66%
2023/11/24	0.1	21.46	0	0.00	21.40	0.1	888	0.01%
2023/11/22	3.1	21.33	0	0.00	21.35	3.1	903	0.35%
2023/11/21	0	0.00	1	21.30	21.45	-1	923	-0.11%
2023/11/20	0.2	21.31	0	0.00	21.20	0.2	926	0.02%
2023/11/17	0	21.35	0	0.00	21.40	0	923	0.00%
2023/11/16	0.3	21.05	1	21.15	20.90	-0.7	929	-0.07%
2023/11/15	0.1	20.94	0	0.00	21.10	0.1	964	0.01%
2023/11/14	0.1	20.45	0	0.00	20.35	0.1	930	0.01%
2023/11/13	4	20.35	1	20.35	20.30	3	937	0.32%
2023/11/10	0	20.63	0	0.00	20.45	0	950	0.00%
2023/11/09	0.2	20.83	0	0.00	20.65	0.2	959	0.02%
2023/11/08	3.2	20.75	0	0.00	20.80	3.2	986	0.32%
2023/11/07	2.2	20.81	0	0.00	20.70	2.2	996	0.22%
2023/11/06	0	0.00	12	20.96	21.00	-12	1,000	-1.20%
2023/11/03	0	0.00	13	20.60	20.70	-13	1,005	-1.29%
2023/11/01	7	20.60	0	0.00	20.40	7	1,027	0.68%
2023/10/31	0.3	20.38	2	20.45	20.10	-1.7	1,031	-0.17%
2023/10/30	0.1	20.47	0	0.00	20.45	0.1	1,036	0.00%
2023/10/27	0.1	20.55	0	0.00	20.50	0.1	1,048	0.00%
2023/10/26	0.1	20.40	0	0.00	20.25	0.1	1,059	0.01%
2023/10/25	0	20.71	0	0.00	20.70	0	1,068	0.00%
2023/10/23	0	0.00	5	20.30	20.25	-5	1,097	-0.46%
2023/10/20	16.3	20.33	0	0.00	20.25	16.3	1,138	1.44%
2023/10/19	0.1	20.63	0	0.00	20.55	0.1	1,249	0.01%
2023/10/18	4	20.85	5	20.98	21.05	-1	1,262	-0.08%
2023/10/17	1.3	20.76	49	20.68	20.70	-47.7	1,261	-3.78%
2023/10/16	0.6	21.22	0	0.00	20.90	0.6	1,265	0.05%
2023/10/13	0.2	21.78	0	0.00	21.55	0.2	1,267	0.02%
2023/10/12	9.1	21.90	0	0.00	21.95	9.1	1,275	0.71%
2023/10/11	0.2	21.85	0	0.00	21.65	0.2	1,293	0.01%
2023/10/06	14	22.11	0	0.00	21.95	14	1,333	1.05%
2023/10/05	0	21.90	0	0.00	21.80	0	1,336	0.00%
2023/10/04	1.6	21.87	0	0.00	21.70	1.6	1,357	0.12%
2023/10/03	0.8	22.41	0	0.00	22.25	0.8	1,366	0.06%
2023/10/02	0.1	22.55	17	22.36	22.55	-16.9	1,454	-1.17%
2023/09/28	1.2	22.41	0	0.00	22.35	1.2	1,504	0.08%
2023/09/27	0.3	22.59	0	0.00	22.40	0.3	1,528	0.02%
2023/09/26	3.6	22.62	0	22.75	22.60	3.6	1,550	0.23%
2023/09/25	0	0.00	5	22.80	22.95	-5	1,566	-0.32%
2023/09/22	1.5	22.72	23	22.79	22.65	-21.5	1,575	-1.37%
2023/09/21	1.7	23.05	15	23.23	22.90	-13.3	1,581	-0.84%
2023/09/20	0.1	23.57	0	0.00	23.40	0.1	1,576	0.00%
2023/09/19	2.1	23.50	0	0.00	23.45	2.1	1,601	0.13%
2023/09/18	0.1	23.75	0.7	23.75	23.65	-0.6	1,648	-0.04%
2023/09/15	0	23.95	0	0.00	23.65	0	1,702	0.00%
2023/09/14	0	24.00	0	0.00	23.95	0	1,734	0.00%
2023/09/13	3.2	23.76	0	0.00	23.90	3.2	1,928	0.16%
2023/09/12	0.1	23.55	0	0.00	23.45	0.1	1,964	0.01%
2023/09/11	0.1	23.73	0	0.00	23.55	0.1	1,987	0.00%
2023/09/07	0.2	23.85	0	0.00	23.65	0.2	2,063	0.01%
2023/09/06	0.2	24.31	0	0.00	23.95	0.2	2,089	0.01%
2023/09/05	0	24.40	0	0.00	24.35	0	2,098	0.00%
2023/09/04	0.2	24.40	0	0.00	24.15	0.2	2,123	0.01%
2023/09/01	0.1	24.35	0	0.00	24.35	0.1	2,168	0.00%
2023/08/31	0.2	24.30	0	0.00	24.20	0.2	2,237	0.01%
2023/08/30	0.1	24.35	0	0.00	24.20	0.1	2,282	0.00%
2023/08/29	40	24.25	0	0.00	24.45	40	2,334	1.71%
2023/08/28	21	24.53	0	0.00	24.50	21	2,417	0.87%
2023/08/25	0.2	23.96	11	23.90	23.90	-10.8	2,501	-0.43%
2023/08/24	0.2	23.73	20	23.65	23.50	-19.8	2,505	-0.79%
2023/08/23	0.1	23.88	1	23.90	23.75	-0.9	2,527	-0.04%
2023/08/22	2.2	23.73	7	23.70	23.65	-4.8	2,603	-0.18%
2023/08/21	16.4	23.93	5	24.10	23.85	11.4	2,598	0.44%
2023/08/17	2	24.78	23	24.88	24.95	-21	2,570	-0.82%
2023/08/16	10.2	24.80	35	24.76	24.65	-24.9	2,577	-0.96%
2023/08/15	2	25.10	0	0.00	25.15	2	2,571	0.08%
2023/08/14	0	25.30	1	25.30	25.25	-1	2,582	-0.04%
2023/08/11	30.2	26.29	0	0.00	26.10	30.2	2,585	1.17%
2023/08/10	0	26.10	0	0.00	25.95	0	2,611	0.00%
2023/08/09	0	26.39	10	26.18	26.20	-10	2,655	-0.38%
2023/08/08	1	26.75	0	0.00	26.35	1	2,749	0.04%
2023/08/07	0.1	26.50	0	0.00	26.55	0.1	2,783	0.00%
2023/08/04	0	26.55	10	26.50	26.55	-10	2,870	-0.35%
2023/08/02	0.1	26.41	0	0.00	26.40	0.1	3,082	0.00%
2023/08/01	2	26.50	0	0.00	26.50	2	3,502	0.06%
2023/07/31	0.2	26.30	10	26.40	26.15	-9.9	3,495	-0.28%
2023/07/28	0.1	26.50	0.6	26.60	26.55	-0.5	3,494	-0.02%
2023/07/27	4	26.40	0	0.00	26.40	4	3,506	0.11%
2023/07/26	7	26.30	35	26.40	26.30	-28	3,503	-0.80%
2023/07/25	0.1	26.70	1	26.70	26.60	-0.9	3,486	-0.02%
2023/07/24	65.1	26.82	4	26.59	26.80	61.1	3,444	1.77%
2023/07/21	21.3	25.09	14	25.06	25.05	7.3	3,319	0.22%
2023/07/20	10	24.70	1	24.70	25.00	9	3,309	0.27%
2023/07/19	6	24.65	10	24.40	24.50	-4	3,293	-0.12%
2023/07/18	12.6	24.59	0	0.00	24.30	12.6	3,285	0.38%
2023/07/17	20.3	24.77	10	24.45	24.80	10.3	3,294	0.31%
2023/07/14	2	24.45	1	24.65	24.60	1	3,285	0.03%
2023/07/13	4.6	24.85	1	24.65	24.55	3.6	3,266	0.11%
2023/07/12	1.4	25.71	0	0.00	25.60	1.4	3,196	0.04%
2023/07/11	2.1	26.00	2	26.15	25.85	0.1	3,202	0.00%
2023/07/10	33.1	26.15	0	0.00	26.00	33.1	3,264	1.01%
2023/07/07	21.9	25.94	0	0.00	25.65	21.9	3,270	0.67%
2023/07/06	12.4	26.94	1	26.75	26.65	11.4	3,203	0.36%
2023/07/05	1.3	27.52	0	0.00	27.30	1.3	3,196	0.04%
2023/07/04	2.2	27.57	0	0.00	27.60	2.2	3,261	0.07%
2023/07/03	2.1	28.10	0	0.00	28.10	2.1	3,397	0.06%
2023/06/30	5.2	28.20	0	0.00	28.10	5.2	3,387	0.15%
2023/06/29	1	28.40	0	0.00	28.25	1	3,381	0.03%
2023/06/28	0.1	28.26	0	0.00	28.35	0.1	3,368	0.00%
2023/06/27	0.5	28.50	1	28.40	28.40	-0.5	3,362	-0.01%
2023/06/26	2.1	28.40	1	28.45	28.40	1.1	3,343	0.03%
2023/06/21	0.2	28.99	1	28.90	29.00	-0.8	3,298	-0.02%
2023/06/20	2.2	28.49	5	28.40	28.50	-2.8	3,266	-0.09%
2023/06/19	20.2	28.40	4	28.25	28.55	16.2	3,248	0.50%
2023/06/16	20.2	30.71	1	30.75	30.70	19.2	3,082	0.62%
2023/06/15	5	30.45	5.1	30.15	30.40	-0.1	3,048	0.00%
2023/06/14	2	30.10	1	30.30	30.30	1	3,032	0.03%
2023/06/13	3	29.95	0	0.00	30.00	3	3,043	0.10%
2023/06/12	6.1	30.08	0	0.00	30.10	6.1	3,008	0.20%
2023/06/09	13.1	30.26	1	30.20	30.40	12.1	2,984	0.41%
2023/06/08	4.1	30.25	0	0.00	30.40	4.1	3,012	0.13%
2023/06/07	4.1	30.20	2	30.30	30.35	2.1	3,022	0.07%
2023/06/06	0.3	30.43	1	30.40	30.10	-0.7	2,991	-0.02%
2023/06/05	7	30.44	1	30.45	30.40	6	2,935	0.20%
2023/06/02	8.1	30.81	5	30.70	30.65	3.1	2,910	0.11%
2023/06/01	2	30.98	4	31.70	30.95	-2	2,881	-0.07%
2023/05/31	3.3	31.93	1.4	31.86	31.85	1.9	2,816	0.07%
2023/05/30	1	31.65	0	0.00	31.85	1	2,730	0.04%
2023/05/29	5	32.10	5.7	31.84	31.85	-0.7	2,741	-0.02%
2023/05/26	0.3	31.82	1	31.35	31.90	-0.7	2,737	-0.03%
2023/05/25	1	31.15	1	30.75	30.75	0	2,693	0.00%
2023/05/24	0	0.00	2	30.60	30.75	-2	2,705	-0.07%
2023/05/23	0	0.00	1	30.55	30.70	-1	2,712	-0.04%
2023/05/19	0.1	30.85	1	30.75	30.80	-1	2,842	-0.03%
2023/05/17	0	31.20	0	0.00	31.00	0	2,855	0.00%
2023/05/16	1	31.50	0	0.00	31.10	1	2,847	0.04%
2023/05/15	1	30.09	1	31.25	31.55	0	2,836	0.00%
2023/05/10	4	32.04	4	32.28	32.50	0	2,691	0.00%
2023/05/09	1	32.30	6	32.18	31.95	-5	2,622	-0.19%
2023/05/08	19	32.35	36.2	32.19	32.75	-17.2	2,411	-0.71%
2023/05/05	6	29.88	0	0.00	29.80	6	2,016	0.30%
2023/05/04	0.1	30.20	11	30.20	30.05	-10.9	2,034	-0.54%
2023/05/03	0	0.00	3	30.10	30.10	-3	2,037	-0.15%
2023/05/02	0	0.00	1	29.55	29.75	-1	2,056	-0.05%
2023/04/28	0.1	29.30	0	0.00	29.35	0.1	2,087	0.00%
2023/04/26	1	29.10	0	0.00	29.20	1	2,131	0.05%
2023/04/25	0.1	29.58	0	0.00	29.20	0.1	2,147	0.01%
2023/04/24	0.1	29.68	0	0.00	29.45	0.1	2,178	0.01%
2023/04/21	3.1	29.22	1	29.10	29.40	2.1	2,183	0.09%
2023/04/20	2.3	29.89	0	0.00	29.25	2.3	2,196	0.11%
2023/04/19	0	0.00	1	30.05	30.00	-1	2,192	-0.05%
2023/04/17	0	30.30	0	0.00	30.20	0	2,206	0.00%
2023/04/13	0	30.45	0	0.00	30.30	0	2,257	0.00%
2023/04/12	0	30.60	0	0.00	30.50	0	2,194	0.00%
2023/04/11	0.1	30.73	0	0.00	30.70	0.1	2,186	0.00%
2023/04/10	1.1	30.60	0	0.00	30.70	1.1	2,221	0.05%
2023/04/07	1	30.80	1	30.45	30.50	0	2,213	0.00%
2023/04/06	3.2	30.34	8	30.21	30.65	-4.8	2,152	-0.22%
2023/03/31	2	28.70	0	0.00	28.90	2	2,040	0.10%
2023/03/30	0	28.90	9	29.01	28.80	-9	2,087	-0.43%
2023/03/28	0	0.00	18	29.30	29.10	-18	2,285	-0.79%
2023/03/27	0	0.00	11.1	29.25	29.20	-11.1	2,398	-0.46%
2023/03/24	0.1	29.42	0	0.00	29.30	0.1	2,450	0.00%
2023/03/22	6.1	28.66	6	28.95	28.95	0.1	2,545	0.01%
2023/03/21	1.2	29.15	0	0.00	29.10	1.2	2,576	0.05%
2023/03/20	2.1	28.45	0	0.00	28.55	2.1	2,647	0.08%
2023/03/17	14.1	28.22	0	0.00	28.40	14.1	2,845	0.50%
2023/03/16	10.1	28.12	0	0.00	28.10	10.1	3,046	0.33%
2023/03/15	0.2	28.87	0	0.00	28.75	0.2	3,105	0.01%
2023/03/14	0.2	29.06	2	28.80	28.95	-1.8	3,375	-0.05%
2023/03/13	0.2	29.25	0	0.00	28.95	0.2	3,477	0.01%
2023/03/10	1.2	29.84	1.1	30.00	29.85	0.1	3,501	0.00%
2023/03/09	0	30.26	0	0.00	30.15	0	3,537	0.00%
2023/03/08	1.1	30.30	0	0.00	30.35	1.1	3,633	0.03%
2023/03/07	0	30.44	1	30.30	30.30	-1	3,677	-0.03%
2023/03/06	5	30.35	0	0.00	30.50	5	3,717	0.13%
2023/03/03	2	30.25	0	0.00	30.20	2	3,752	0.05%
2023/03/02	3.1	29.95	0	0.00	30.10	3.1	3,771	0.08%
2023/03/01	7	30.11	1	30.45	30.05	6	3,802	0.16%
2023/02/24	0.2	30.37	0	0.00	30.10	0.2	3,795	0.00%
2023/02/23	2	30.60	0	0.00	30.60	2	3,778	0.05%
2023/02/22	1.2	30.18	1	30.20	30.45	0.2	3,760	0.01%
2023/02/21	5.1	30.25	0	0.00	30.30	5.1	3,744	0.14%
2023/02/20	7	30.11	0	0.00	30.25	7	3,755	0.19%
2023/02/17	4.1	30.82	6	30.74	30.70	-1.9	3,746	-0.05%
2023/02/16	1.1	29.91	0	0.00	29.85	1.1	3,679	0.03%
2023/02/15	1.4	30.06	0	0.00	29.85	1.4	3,736	0.04%
2023/02/14	0.3	30.08	0	0.00	29.95	0.3	3,762	0.01%
2023/02/13	2.6	30.12	0	0.00	30.25	2.6	3,763	0.07%
2023/02/10	3.1	30.35	4	30.15	30.00	-0.9	3,756	-0.02%
2023/02/09	0.1	30.47	1	30.45	30.45	-0.9	3,736	-0.02%
2023/02/08	2.3	30.30	0	0.00	30.20	2.3	3,730	0.06%
2023/02/07	5.3	30.56	0	0.00	30.60	5.3	3,716	0.14%
2023/02/06	0	31.08	0	0.00	30.85	0	3,702	0.00%
2023/02/03	0	31.20	0	0.00	30.95	0	3,704	0.00%
2023/02/02	0.1	31.09	0	0.00	30.85	0.1	3,703	0.00%
2023/02/01	1	31.01	0	0.00	31.15	1	3,769	0.03%
2023/01/31	0	30.95	0	0.00	31.15	0	3,837	0.00%
2023/01/30	0.3	31.20	0	0.00	30.70	0.3	3,828	0.01%
2023/01/17	1.2	31.29	0	0.00	31.35	1.2	3,812	0.03%
2023/01/16	4	32.12	0	0.00	31.70	4	3,822	0.11%
2023/01/13	0	32.70	0	0.00	32.45	0	3,815	0.00%
2023/01/12	2	32.80	2	33.00	32.70	0	3,836	0.00%
2023/01/09	0	32.35	0	0.00	32.40	0	3,767	0.00%
2023/01/05	0	32.65	1.1	32.70	32.35	-1.1	3,737	-0.03%
2023/01/04	1.1	32.88	3	32.60	32.60	-1.9	3,717	-0.05%
2023/01/03	0	32.40	0	0.00	32.85	0	3,691	0.00%
2022/12/30	2	32.45	0	0.00	32.55	2	3,630	0.06%
2022/12/29	0	0.00	0	32.70	32.15	0	3,603	0.00%
2022/12/28	3.1	32.59	0	0.00	32.55	3.1	3,570	0.09%
2022/12/27	0	32.00	0	0.00	32.25	0	3,504	0.00%
2022/12/26	1	32.20	0	0.00	32.10	1	3,464	0.03%
2022/12/23	3	32.50	2	32.40	32.60	1	3,439	0.03%
2022/12/22	0.1	32.68	0	0.00	32.20	0.1	3,389	0.00%
2022/12/21	2.2	32.66	1	32.65	32.80	1.2	3,331	0.04%
2022/12/20	3	33.38	0	0.00	33.45	3	3,225	0.09%
2022/12/19	8	35.29	2	34.55	34.00	6	3,111	0.19%
2022/12/16	0.3	37.20	9	37.68	36.50	-8.7	2,988	-0.29%
2022/12/15	10	39.27	3	39.02	38.20	7	2,928	0.24%
2022/12/14	0	0.00	10	38.80	38.90	-10	2,865	-0.35%
2022/12/13	3	38.75	1	39.40	38.55	2	2,800	0.07%
2022/12/12	1	38.20	17	38.97	39.00	-16	2,751	-0.58%
2022/12/09	47	40.21	67	39.93	39.25	-20	2,651	-0.75%
2022/12/08	32	39.16	49	40.57	40.15	-17	2,440	-0.70%
2022/12/07	63	38.53	12	38.20	38.40	51	2,227	2.29%
2022/12/06	10.3	39.04	1	38.85	39.15	9.3	2,126	0.44%
2022/12/05	8.2	42.91	10	41.62	41.55	-1.9	1,852	-0.10%
2022/12/02	10	46.11	0	0.00	46.15	10	1,750	0.57%
2022/12/01	6	45.39	16	45.63	45.15	-10	1,687	-0.59%
2022/11/30	0	0.00	4.1	45.60	47.00	-4.1	1,613	-0.25%
2022/11/29	16	44.27	8	44.73	44.95	8	1,501	0.53%
2022/11/28	1	43.65	8	43.36	43.40	-7	1,444	-0.48%
2022/11/25	6	41.96	11	42.37	42.60	-5	1,385	-0.36%
2022/11/24	6	39.97	1	40.85	40.80	5	1,317	0.38%
2022/11/23	0	0.00	6	39.23	39.25	-6	1,274	-0.47%
2022/11/22	2	37.85	2	37.55	37.95	0	1,222	0.00%
2022/11/18	3	36.85	0	0.00	36.45	3	1,194	0.25%
2022/11/17	2	37.08	0	0.00	37.10	2	1,174	0.17%
2022/11/16	1	38.15	0	0.00	37.00	1	1,185	0.08%
2022/11/15	4	38.80	12	40.12	38.90	-8	1,190	-0.67%
2022/11/14	5	41.05	25	40.66	39.80	-20	1,140	-1.75%
2022/11/11	11	43.32	14	44.44	42.00	-3	1,105	-0.27%
2022/11/10	12	43.78	3	43.88	44.20	9	1,034	0.87%
2022/11/09	6	42.08	1	42.20	42.30	5	981	0.51%
2022/11/08	15	40.92	0	0.00	40.95	15	969	1.55%
2022/11/03	0	0.00	1	38.40	39.70	-1	958	-0.10%
2022/11/02	1	38.00	0	0.00	38.40	1	958	0.10%
2022/11/01	2	38.85	1	39.45	38.65	1	959	0.10%
2022/10/31	6	38.72	26	38.85	38.95	-20	946	-2.11%
2022/10/28	0	0.00	25	42.66	40.05	-25	917	-2.72%
2022/10/27	0	0.00	6	43.74	44.50	-6	854	-0.70%
2022/10/26	0	0.00	6.1	41.10	42.65	-6.1	783	-0.77%
2022/10/25	19	39.94	4	39.85	40.15	15	745	2.01%
2022/10/24	19	38.59	11	38.99	39.45	8	718	1.11%
2022/10/21	17	36.82	12	36.86	37.45	5	683	0.73%
2022/10/20	7	35.50	8	35.89	36.25	-1	670	-0.15%
2022/10/19	8	36.71	0	0.00	36.45	8	625	1.28%
2022/10/18	16	36.53	3	36.75	36.75	13	621	2.09%
2022/10/17	4	35.30	0	0.00	35.75	4	615	0.65%
2022/10/14	15	35.60	0	35.75	35.90	15	629	2.38%
2022/10/13	4	34.78	4	35.23	35.60	0	649	0.00%
2022/10/12	7	34.17	0	0.00	35.00	7	677	1.03%
2022/09/28	2	33.80	2	34.10	34.20	0	968	0.00%
2022/09/26	0	0.00	0	34.15	33.40	0	1,173	0.00%
2022/09/22	1	34.85	0	0.00	34.60	1	1,176	0.09%
2022/09/19	0	34.30	0	0.00	35.10	0	1,186	0.00%
2022/09/15	0	35.80	1	35.30	35.80	-1	1,189	-0.08%
2022/09/12	0	0.00	1	35.95	36.05	-1	1,216	-0.08%
2022/09/08	0	0.00	1	34.90	35.70	-1	1,212	-0.08%
2022/08/17	0	32.80	0	0.00	32.70	0	1,154	0.00%
2022/08/11	1	32.00	0	0.00	32.00	1	1,141	0.09%
2022/08/04	0	30.75	0	0.00	30.50	0	1,131	0.00%
2022/08/03	1	30.40	1	30.90	31.05	0	1,135	0.00%
2022/08/02	0	0.00	0.4	31.88	32.00	-0.4	1,115	-0.03%
2022/08/01	1	33.60	2	33.57	33.55	-1	1,115	-0.09%
2022/07/29	1	34.80	0	0.00	34.55	1	1,176	0.09%
2022/07/22	1.2	33.80	2	33.78	34.00	-0.8	1,442	-0.06%
2022/07/19	0	0.00	2	36.55	35.70	-2	1,467	-0.14%
2022/07/18	0	0.00	2	35.58	36.20	-2	1,462	-0.14%
2022/07/15	0	0.00	1	35.00	35.00	-1	1,484	-0.07%
2022/07/12	0	0.00	2	35.60	35.25	-2	2,044	-0.10%
2022/07/11	1	35.20	0	0.00	35.65	1	2,197	0.05%
2022/07/08	0	0.00	1	35.40	35.20	-1	2,191	-0.05%
2022/07/07	12	34.90	17	34.79	35.45	-5	2,170	-0.23%
2022/07/06	3.2	33.60	0	0.00	34.55	3.2	2,091	0.15%
2022/07/05	1	32.80	5.1	32.94	34.20	-4.1	2,024	-0.20%
2022/06/29	0	0.00	1	30.60	30.60	-1	1,809	-0.06%
2022/06/23	1	29.10	1.1	29.39	29.50	-0.1	1,796	0.00%
2022/06/21	0	0.00	7	30.88	30.65	-7	1,778	-0.39%
2022/06/17	0	0.00	1	31.05	30.80	-1	1,748	-0.06%
2022/06/10	0	0.00	1	30.25	30.55	-1	1,745	-0.06%
2022/06/08	0	0.00	2	30.68	30.40	-2	1,749	-0.11%
2022/06/06	0	0.00	1	31.10	31.20	-1	1,745	-0.06%
2022/05/30	3	32.05	3	31.90	32.10	0	1,733	0.00%
2022/05/20	0	0.00	1	30.20	30.70	-1	1,695	-0.06%
2022/05/19	1	30.05	0	0.00	30.60	1	1,702	0.06%
2022/05/17	0	0.00	2	30.50	30.60	-2	1,714	-0.12%
2022/05/16	0	30.25	0	0.00	30.35	0	1,722	0.00%
2022/05/13	0	29.45	0	0.00	29.75	0	1,722	0.00%
2022/05/11	0	0.00	150	30.05	30.00	-150	1,709	-8.77%	大賣/鉅額交易
2022/05/06	2	32.50	4	31.28	31.10	-2	1,666	-0.12%
2022/05/05	0	0.00	1	31.35	31.10	-1	1,602	-0.06%
2022/05/03	1	31.30	0	0.00	31.35	1	1,577	0.06%
2022/04/29	1	31.20	2	31.38	31.50	-1	1,565	-0.06%
2022/04/28	36	31.71	44	31.81	32.45	-8	1,482	-0.54%
2022/04/26	1	30.65	0.1	29.85	29.55	0.9	1,297	0.07%
2022/04/25	2	30.80	0	0.00	30.00	2	1,272	0.16%
2022/04/22	14	31.91	12	31.21	31.00	2	1,240	0.16%
2022/04/21	0	0.00	10.1	31.70	31.65	-10.1	1,206	-0.83%
2022/04/20	192	33.35	38.2	32.93	32.30	153.8	1,158	13.28%	大買/鉅額交易
2022/04/19	0	31.00	0	0.00	31.65	0	970	0.00%
2022/04/18	18.1	33.02	26	32.64	30.95	-7.9	916	-0.87%
2022/04/15	4.1	31.23	51	31.05	31.90	-46.9	557	-8.41%
2022/04/14	0	0.00	2	28.75	29.00	-2	382	-0.52%
2022/04/13	10	28.75	0	0.00	28.65	10	364	2.74%
2022/04/12	0	0.00	2	28.73	28.70	-2	356	-0.56%
2022/04/08	0	0.00	0.3	28.00	28.00	-0.3	338	-0.09%
2022/03/31	1	28.00	0	0.00	28.00	1	350	0.29%
2022/03/23	0	28.00	0	0.00	27.75	0	353	0.00%
2022/03/15	0	0.00	5	27.55	27.50	-5	344	-1.45%
2022/03/07	0	0.00	2	27.05	27.25	-2	330	-0.61%
2022/03/04	0	27.85	0	0.00	27.65	0	326	0.00%
2022/03/02	1	27.95	0	0.00	27.95	1	327	0.31%
2022/02/25	0	28.00	0	0.00	27.90	0	321	0.00%
2022/02/18	1	28.00	0	0.00	28.20	1	311	0.32%
2022/01/26	2	26.80	0	0.00	26.80	2	253	0.79%
2022/01/17	0	27.30	0	0.00	27.00	0	262	0.00%
2022/01/13	2	27.20	0	0.00	27.20	2	277	0.72%
2022/01/04	0	27.25	0	0.00	27.00	0	287	0.00%
2021/12/29	0.1	27.35	0	0.00	27.30	0.1	282	0.02%
2021/12/28	2	27.40	0	0.00	27.30	2	284	0.70%
2021/12/24	2	27.25	0	0.00	27.20	2	282	0.71%
2021/12/23	2	27.00	0	0.00	27.00	2	280	0.71%
2021/12/17	2	27.25	0	0.00	27.35	2	289	0.69%
2021/12/16	1	27.05	0	0.00	27.10	1	287	0.35%
2021/12/10	1	27.05	0	0.00	27.15	1	346	0.29%
2021/12/07	1	26.75	0	0.00	26.95	1	359	0.28%
2021/11/10	0	0.00	3	27.45	27.35	-3	453	-0.66%
2021/11/09	0	0.00	3	27.52	27.60	-3	463	-0.65%
2021/11/08	0	0.00	1	27.25	27.55	-1	463	-0.22%
2021/10/27	0	0.00	15	27.65	27.65	-15	477	-3.14%
2021/10/21	0	28.60	9	28.60	28.70	-9	497	-1.81%
2021/10/20	0.1	27.90	0	0.00	27.85	0.1	484	0.01%
2021/10/18	0	0.00	1	28.30	28.30	-1	501	-0.20%
2021/10/01	1	26.75	0	0.00	26.70	1	570	0.18%
2021/09/24	0	27.45	0	0.00	27.30	0	640	0.00%
2021/09/22	1	27.05	0	0.00	27.35	1	677	0.15%
2021/09/17	15	29.00	0	0.00	29.45	15	672	2.23%
2021/09/16	0	0.00	0.7	29.15	29.10	-0.7	653	-0.11%
2021/09/13	9	29.15	0	0.00	29.35	9	668	1.35%
2021/09/06	0	0.00	1	29.05	29.00	-1	691	-0.14%
2021/08/31	1	29.10	1	28.45	29.05	0	705	0.00%
2021/08/30	0.1	28.60	0	0.00	28.40	0.1	722	0.01%
2021/08/24	0	0.00	4	27.85	27.80	-4	802	-0.50%
2021/08/23	0	0.00	0.1	27.00	27.30	-0.1	820	-0.01%
2021/08/20	0.1	26.90	0	26.83	26.65	0.1	832	0.01%
2021/08/19	2	27.05	4	27.15	26.75	-2	845	-0.24%
2021/08/17	1	27.30	0	0.00	27.10	1	883	0.11%
2021/08/13	3	28.55	0	0.00	28.35	3	924	0.32%
2021/08/09	0	29.00	0	0.00	29.00	0	1,259	0.00%
2021/07/28	0	29.20	1	29.50	29.10	-1	1,997	-0.05%
2021/07/26	1	29.70	0	0.00	29.40	1	2,100	0.05%
2021/07/22	0	0.00	0.1	29.20	29.20	-0.1	2,445	0.00%
2021/07/21	2	28.83	0	0.00	28.80	2	2,459	0.08%
2021/07/20	1	28.90	0.1	29.15	28.90	0.9	2,501	0.04%
2021/07/14	0	28.70	0	0.00	28.70	0	3,017	0.00%
2021/07/13	2	29.05	0	0.00	28.95	2	3,083	0.06%
2021/07/12	0	0.00	3	29.20	29.10	-3	3,092	-0.10%
2021/07/07	3	29.18	0	0.00	29.20	3	3,119	0.10%
2021/07/06	1	29.25	0	0.00	29.20	1	3,123	0.03%
2021/07/05	1	29.25	0	0.00	29.30	1	3,122	0.03%
2021/07/02	1	29.35	0	0.00	29.30	1	3,121	0.03%
2021/07/01	1	29.75	0	0.00	29.80	1	3,116	0.03%
2021/06/30	3	29.50	0	0.00	29.50	3	3,095	0.10%
2021/06/25	0	29.24	0	0.00	29.05	0	3,139	0.00%
2021/06/24	0	0.00	0.1	29.20	29.25	-0.1	3,189	0.00%
2021/06/23	0.1	29.15	0	0.00	29.15	0.1	3,210	0.00%
2021/06/22	2	28.85	2	28.90	28.90	0	3,216	0.00%
2021/06/21	0	0.00	2	29.00	28.95	-2	3,243	-0.06%
2021/06/18	0	29.00	2	29.10	29.05	-2	3,241	-0.06%
2021/06/17	0.1	29.15	0	0.00	29.05	0.1	3,243	0.00%
2021/06/16	0.1	29.20	0	0.00	29.10	0.1	3,239	0.00%
2021/06/15	0	0.00	1	29.00	29.10	-1	3,233	-0.03%
2021/06/11	3	29.00	0	0.00	29.00	3	3,236	0.09%
2021/06/10	2	28.90	0	0.00	29.15	2	3,234	0.06%
2021/06/09	2	29.08	1	29.10	29.00	1	3,249	0.03%
2021/06/08	5	29.20	0	0.00	29.20	5	3,245	0.15%
2021/06/07	2	29.20	1	29.15	29.15	1	3,246	0.03%
2021/06/04	4	29.53	2	29.80	29.55	2	3,235	0.06%
2021/06/02	2	29.57	3	29.60	29.70	-1	3,223	-0.03%
2021/06/01	3	29.20	1	29.30	29.20	2	3,197	0.06%
2021/05/31	4	29.23	0	0.00	29.20	4	3,194	0.13%
2021/05/27	2	28.75	6	28.81	28.75	-4	3,188	-0.13%
2021/05/26	1.1	28.82	0	0.00	29.10	1.1	3,187	0.04%
2021/05/25	4	28.61	1	29.00	28.60	3	3,180	0.09%
2021/05/24	12	29.20	14	28.93	28.85	-2	3,159	-0.06%
2021/05/21	4.1	29.15	1	29.45	29.15	3.1	3,160	0.10%
2021/05/20	5	29.40	8	29.48	29.10	-3	3,139	-0.09%
2021/05/19	8.1	29.86	3	29.77	29.70	5.1	3,088	0.17%
2021/05/18	2	29.95	5	30.05	30.35	-3	3,052	-0.10%
2021/05/17	14	30.69	17	30.82	30.75	-3	2,991	-0.10%
2021/05/14	31.2	30.12	20	29.76	29.60	11.2	2,834	0.40%
2021/05/13	25	30.92	21	31.40	30.95	4	2,749	0.15%
2021/05/12	19.2	30.35	26	31.77	30.15	-6.9	2,599	-0.26%
2021/05/11	53	33.23	57	33.18	32.70	-4	2,487	-0.16%
2021/05/10	2	31.23	2	31.23	31.35	0	2,196	0.00%
2021/05/07	0	30.30	2	30.10	30.35	-2	2,155	-0.09%
2021/05/06	2	30.30	1	30.10	30.10	1	2,152	0.05%
2021/05/04	6.1	30.42	2	30.55	29.95	4.1	2,132	0.19%
2021/05/03	12	31.82	1	32.60	31.70	11	2,073	0.53%
2021/04/29	25	32.77	4	33.58	32.90	21	2,038	1.03%
2021/04/28	3	33.12	6	32.11	33.45	-3	1,935	-0.16%
2021/04/27	3	31.62	0	0.00	31.60	3	1,760	0.17%
2021/04/26	7	31.92	0	0.00	32.05	7	1,770	0.40%
2021/04/23	11.2	33.96	14	34.13	32.65	-2.8	1,898	-0.15%
2021/04/22	13.1	33.45	19	33.54	33.00	-5.9	1,770	-0.33%
2021/04/21	11	33.52	2	32.88	33.80	9	1,705	0.53%
2021/04/20	7.1	32.04	1	31.60	31.60	6.1	1,553	0.39%
2021/04/19	3	31.71	4	30.98	32.30	-1	1,522	-0.07%
2021/04/14	0	0.00	4	29.94	29.90	-4	1,502	-0.27%
2021/04/08	1	29.70	0	0.00	29.85	1	1,572	0.06%
2021/04/07	3	29.75	5	29.68	29.95	-2	1,601	-0.12%
2021/04/06	4	29.74	0	0.00	29.60	4	1,646	0.24%
2021/04/01	3	29.52	0	0.00	29.65	3	1,707	0.18%
2021/03/31	4	30.13	4	29.95	30.00	0	1,700	0.00%
2021/03/30	4	30.70	0	0.00	30.75	4	1,709	0.23%
2021/03/29	1	31.00	2	30.75	30.55	-1	1,714	-0.06%
2021/03/26	4	29.93	0	0.00	29.85	4	1,785	0.22%
2021/03/25	0	0.00	3	29.65	29.60	-3	1,876	-0.16%
2021/03/24	3	29.57	0	0.00	29.50	3	1,894	0.16%
2021/03/18	3	28.70	0	0.00	28.65	3	1,988	0.15%
2021/03/17	0	0.00	3	28.80	28.65	-3	2,016	-0.15%
2021/03/04	1	28.40	0	0.00	28.45	1	2,013	0.05%
2021/03/03	0	0.00	1	28.30	28.70	-1	2,016	-0.05%
2021/02/24	2	29.20	0	0.00	28.75	2	1,991	0.10%
2021/02/17	4	27.73	1	27.75	27.75	3	1,996	0.15%
2021/02/05	0	0.00	9	27.59	27.55	-9	1,989	-0.45%
2021/02/01	0	0.00	1	26.40	26.35	-1	2,018	-0.05%
2021/01/25	1	26.55	2	26.55	26.70	-1	1,980	-0.05%
2021/01/22	0	0.00	1	26.95	26.90	-1	1,968	-0.05%
2021/01/21	1	27.45	9	27.24	26.70	-8	1,951	-0.41%
2021/01/20	3	27.88	3	27.73	26.95	0	1,925	0.00%
2021/01/19	1	28.40	0	0.00	28.40	1	1,870	0.05%
2021/01/18	24	29.37	65	28.89	29.00	-41	1,834	-2.24%
2021/01/15	24	28.77	21	28.76	29.00	3	1,661	0.18%
2021/01/14	4	28.35	4	28.27	28.20	0	1,605	0.00%
2021/01/12	0	27.85	2	27.80	28.10	-2	1,547	-0.13%
2021/01/11	0	0.00	5	27.88	27.85	-5	1,524	-0.33%
2021/01/08	5	28.20	5	27.60	28.20	0	1,499	0.00%
2021/01/07	5	27.85	0	0.00	27.85	5	1,464	0.34%
2021/01/06	1	27.70	0	0.00	27.40	1	1,438	0.07%
2021/01/05	0	0.00	1	27.80	27.80	-1	1,391	-0.07%
2020/12/31	0	0.00	8	27.84	27.60	-8	1,355	-0.59%
2020/12/30	0	0.00	1	27.45	27.40	-1	1,307	-0.08%
2020/12/29	9	27.52	0	0.00	27.15	9	1,276	0.71%
2020/12/28	1	26.90	3	27.95	28.10	-2	1,223	-0.16%
2020/12/25	5	26.76	0	0.00	26.65	5	1,158	0.43%
2020/12/24	3	27.20	0	0.00	26.65	3	1,136	0.26%
2020/12/22	2	27.45	0	0.00	27.25	2	1,078	0.19%
2020/12/21	2	26.30	5	26.70	26.55	-3	975	-0.31%
2020/12/18	5	25.60	1	25.70	25.80	4	862	0.46%
2020/12/17	0	0.00	2	25.25	25.25	-2	834	-0.24%
2020/12/16	2	25.65	1	25.30	25.25	1	821	0.12%
2020/12/15	1	24.50	0	0.00	24.80	1	753	0.13%
2020/12/14	1	24.70	0	0.00	24.70	1	731	0.14%
2020/12/11	1	23.95	3	24.15	23.95	-2	732	-0.27%
2020/12/07	0	0.00	3	23.70	23.65	-3	686	-0.44%
2020/11/27	0	23.68	0	0.00	23.65	0	707	0.00%
2020/11/26	0	0.00	3	23.35	23.45	-3	708	-0.42%
2020/11/25	3	23.35	0	0.00	23.40	3	717	0.42%
2020/11/23	0	0.00	1	23.35	23.35	-1	737	-0.14%
2020/11/19	50	23.30	1	23.30	23.30	49	751	6.52%
2020/11/18	0	0.00	1	23.35	23.35	-1	777	-0.13%
2020/11/17	0	0.00	90	23.27	23.30	-90	912	-9.87%
2020/11/16	10	23.15	0	0.00	23.15	10	970	1.03%
2020/11/10	2	22.15	0	0.00	22.50	2	1,130	0.18%
2020/11/03	0	0.00	3	21.92	21.95	-3	1,209	-0.25%
2020/11/02	0	0.00	0	21.75	21.70	0	1,240	0.00%
2020/10/28	1	21.90	0	0.00	21.90	1	1,291	0.08%
2020/10/21	0	0.00	1	22.10	22.10	-1	1,415	-0.07%
2020/10/14	1	22.15	0	0.00	22.20	1	1,530	0.07%
2020/10/12	0	0.00	1	22.30	22.30	-1	1,604	-0.06%
2020/10/08	1	22.30	0	0.00	22.30	1	1,642	0.06%
2020/10/07	1	21.90	0	0.00	22.10	1	1,647	0.06%
2020/09/30	9	21.20	0	0.00	21.05	9	1,726	0.52%
2020/09/28	3	21.40	0	0.00	21.30	3	1,749	0.17%
2020/09/25	1	21.11	0	0.00	21.25	1	1,783	0.06%
2020/09/17	22	22.43	0	0.00	22.40	22	1,815	1.21%
2020/09/16	0	22.40	0	0.00	22.50	0	1,828	0.00%
2020/09/09	2	22.53	0	0.00	22.50	2	1,872	0.11%
2020/09/04	22	22.15	0	0.00	22.15	22	1,968	1.12%
2020/09/03	36	22.40	0	0.00	22.35	36	1,964	1.83%
2020/09/02	2	22.48	0	0.00	22.45	2	1,973	0.10%
2020/08/31	0	0.00	5	22.95	22.95	-5	2,002	-0.25%
2020/08/21	1	23.60	5	23.94	23.60	-4	2,100	-0.19%
2020/08/20	8	23.53	3	23.40	23.50	5	1,988	0.25%
2020/08/19	3	23.45	3	23.70	23.60	0	1,934	0.00%
2020/08/18	0	0.00	4	23.10	23.00	-4	1,866	-0.21%
2020/08/17	2	22.95	1	22.80	23.10	1	1,869	0.05%
2020/08/14	0	0.00	1	22.65	22.85	-1	1,838	-0.05%
2020/08/11	1	22.35	0	0.00	22.30	1	1,790	0.06%
2020/08/05	0	0.00	1	22.20	22.25	-1	1,856	-0.05%
2020/08/03	5	21.99	0	0.00	21.95	5	1,857	0.27%
2020/07/27	1	22.60	4	22.55	22.35	-3	1,804	-0.17%
2020/07/21	0	0.00	1	23.20	23.40	-1	1,749	-0.06%
2020/07/20	0	0.00	1	23.00	23.00	-1	1,725	-0.06%
2020/07/13	0	0.00	6	23.99	23.75	-6	1,652	-0.36%
2020/07/06	2	23.80	2	23.75	23.80	0	1,639	0.00%
2020/07/02	0	0.00	4	23.18	23.35	-4	1,646	-0.24%
2020/06/24	1	23.10	0	0.00	23.10	1	1,753	0.06%
2020/06/17	0	0.00	1	23.15	23.15	-1	1,838	-0.05%
2020/06/11	2	23.60	0	0.00	23.40	2	1,838	0.11%
2020/06/09	1	24.25	0	0.00	24.20	1	1,853	0.05%
2020/06/02	0	0.00	1	24.90	24.90	-1	1,876	-0.05%
2020/05/27	1	24.45	2	24.48	24.45	-1	1,968	-0.05%
2020/05/25	3	23.43	0	0.00	23.90	3	2,046	0.15%
2020/05/22	1	23.95	0	0.00	23.85	1	2,037	0.05%
2020/05/21	1	24.25	2	24.35	24.30	-1	2,032	-0.05%
2020/05/18	1	24.65	1	25.20	24.35	0	2,185	0.00%
2020/05/14	3	24.87	1	25.10	24.35	2	2,129	0.09%
2020/05/13	1	24.90	0	0.00	25.00	1	2,088	0.05%
2020/04/28	1	23.75	0	0.00	23.50	1	1,896	0.05%
2020/04/27	0	0.00	6	23.10	23.30	-6	1,890	-0.32%
2020/04/23	5	23.01	0	0.00	23.15	5	1,874	0.27%
2020/04/14	0	0.00	2	23.30	23.40	-2	1,737	-0.12%
2020/04/09	0	0.00	1	23.25	23.10	-1	1,698	-0.06%
2020/04/08	0	0.00	0.4	22.95	22.90	-0.4	1,672	-0.02%
2020/03/27	10	20.80	10	21.10	21.00	0	1,445	0.00%
2020/03/26	2	19.65	0	0.00	20.75	2	1,388	0.14%
2020/03/25	2	19.25	1	19.30	19.05	1	1,323	0.08%
2020/03/24	3	18.72	3	18.77	18.70	0	1,299	0.00%
2020/03/23	3	18.48	0	0.00	18.45	3	1,285	0.23%
2020/03/19	0	0.00	1	18.50	19.00	-1	1,231	-0.08%
2020/03/18	1	19.30	0	0.00	18.90	1	1,179	0.08%
2020/03/17	0.1	19.60	4	19.99	19.70	-3.9	1,169	-0.34%
2020/03/13	3	20.52	1	20.80	21.05	2	1,146	0.17%
2020/03/12	3	22.50	10	23.77	22.55	-7	1,102	-0.63%
2020/03/10	4	24.31	15	24.00	24.45	-11	1,058	-1.04%
2020/03/09	1	25.60	0	0.00	24.95	1	1,028	0.10%
2020/03/06	25	26.04	1	25.95	26.10	24	994	2.41%
2020/03/04	3	26.83	1	26.45	26.45	2	912	0.22%
2020/03/03	1	26.30	1	25.25	26.95	0	836	0.00%
2020/03/02	0	0.00	5	23.95	24.85	-5	766	-0.65%
2020/02/27	4	24.69	3	24.87	23.95	1	724	0.14%
2020/02/26	1	24.95	0	0.00	24.65	1	677	0.15%
2020/02/21	2	23.85	6	23.80	24.00	-4	621	-0.64%
2020/02/20	2	22.75	1	22.55	24.15	1	589	0.17%
2020/02/19	0	0.00	4	22.60	22.60	-4	480	-0.83%
2020/02/11	2	20.05	0	0.00	20.05	2	465	0.43%
2020/02/10	1	19.70	0	0.00	19.90	1	464	0.22%
2020/02/07	2	19.95	0	0.00	19.75	2	467	0.43%
2020/02/04	1	19.80	0	0.00	19.80	1	477	0.21%
2020/01/30	1	21.10	0	0.00	20.30	1	470	0.21%
2020/01/03	2	22.20	0	0.00	22.30	2	564	0.35%
2019/11/27	0	0.00	2	22.85	22.75	-2	606	-0.33%
2019/11/22	0	0.00	3	23.45	23.55	-3	566	-0.53%
2019/11/19	0	0.00	4	22.25	22.30	-4	515	-0.78%
2019/11/18	4	22.05	0	0.00	22.10	4	513	0.78%
2019/11/11	1	21.35	0	0.00	21.25	1	510	0.20%
2019/11/06	0	0.00	3	21.45	21.35	-3	519	-0.58%
2019/11/05	1	21.40	0	0.00	21.35	1	521	0.19%
2019/11/04	1	21.50	0	0.00	21.55	1	527	0.19%
2019/10/24	0	0.00	3	20.90	21.00	-3	613	-0.49%
2019/10/23	1	21.05	0	0.00	20.75	1	613	0.16%
2019/10/22	0	0.00	2	21.20	21.15	-2	609	-0.33%
2019/10/18	0	0.00	7	20.75	21.80	-7	605	-1.16%
2019/10/17	5	20.55	59	20.55	20.65	-54	574	-9.40%
2019/10/16	6	20.55	0	0.00	20.60	6	579	1.04%
2019/10/15	0	0.00	91	20.43	20.40	-91	585	-15.54%
2019/10/03	22	20.05	0	0.00	20.05	22	631	3.48%
2019/10/01	20	20.05	0	0.00	20.05	20	639	3.13%
2019/09/27	22	19.90	0	0.00	19.90	22	644	3.41%
2019/09/24	65	20.09	0	0.00	20.05	65	681	9.54%
2019/09/23	27	19.99	1	20.05	20.10	26	710	3.66%
2019/09/05	0	0.00	1	19.75	19.70	-1	908	-0.11%
2019/09/03	0	0.00	1	19.60	19.60	-1	996	-0.10%
2019/09/02	1	19.45	0	0.00	19.40	1	1,054	0.09%
2019/08/28	1	19.30	0	0.00	19.40	1	1,147	0.09%
2019/08/21	3	19.40	0	0.00	19.30	3	1,288	0.23%
2019/08/20	0	0.00	1	19.45	19.45	-1	1,328	-0.08%
2019/08/01	0	0.00	1	20.45	20.40	-1	1,479	-0.07%
2019/07/26	0	0.00	1	20.05	20.00	-1	1,440	-0.07%
2019/07/17	1	20.25	0	0.00	20.40	1	1,463	0.07%
2019/07/09	1	19.55	0	0.00	19.65	1	1,401	0.07%
2019/06/21	0	0.00	1	20.15	20.00	-1	1,380	-0.07%
2019/06/20	0	0.00	3	20.23	20.35	-3	1,372	-0.22%
2019/06/19	3	20.38	0	0.00	20.20	3	1,367	0.22%
2019/06/18	1	21.00	0	0.00	20.75	1	1,342	0.07%
2019/06/06	0	0.00	22	21.16	21.20	-22	1,198	-1.84%
2019/05/30	0	0.00	0	21.30	21.30	0	1,065	0.00%
2019/05/29	0	0.00	6	21.00	21.00	-6	1,044	-0.57%
2019/05/27	2	21.45	0	0.00	21.30	2	1,011	0.20%
2019/05/24	2	20.65	0	0.00	20.90	2	972	0.21%
2019/05/23	1	20.30	0.1	20.40	20.50	0.9	935	0.10%
2019/05/21	0	0.00	1	20.05	20.15	-1	937	-0.11%
2019/05/17	1	20.00	0	0.00	19.80	1	905	0.11%
2019/05/15	2	19.60	0	0.00	19.90	2	890	0.22%
2019/05/06	453	19.24	0	0.00	19.30	453	865	52.36%	大買/鉅額交易
2019/05/02	0	0.00	1	19.60	19.30	-1	843	-0.12%
2019/04/29	65	18.73	0	0.00	18.75	65	795	8.18%
2019/04/26	132	18.60	0	0.00	18.70	132	791	16.69%	大買/鉅額交易
2019/04/25	59	18.53	0	0.00	18.65	59	795	7.42%
2019/04/24	143	18.51	0	0.00	18.50	143	803	17.79%	大買/鉅額交易
2019/04/23	98	18.45	0	0.00	18.45	98	909	10.77%
2019/04/22	119	18.50	0	0.00	18.50	119	912	13.03%	大買/鉅額交易
2019/04/19	131	18.48	0	0.00	18.50	131	921	14.22%	大買/鉅額交易
2019/04/10	0	0.00	2	18.30	18.55	-2	970	-0.21%
2019/04/09	4	18.18	0	0.00	18.45	4	1,101	0.36%
2019/04/08	2	18.75	0	0.00	18.75	2	1,097	0.18%
2019/04/02	2	18.65	0	0.00	18.65	2	1,157	0.17%
2019/03/25	4	18.23	0	0.00	18.15	4	1,199	0.33%
2019/03/20	0	0.00	1	18.55	18.80	-1	1,195	-0.08%
2019/03/18	2	18.45	0	0.00	18.45	2	1,182	0.17%
2019/03/11	1	18.05	0	0.00	18.10	1	1,185	0.08%
2019/03/04	4	18.05	0	0.00	18.00	4	1,251	0.32%
2019/02/21	2	18.35	0	0.00	18.10	2	1,331	0.15%
2019/02/20	2	18.05	1	18.05	18.10	1	1,301	0.08%
2019/02/19	2	18.00	0	0.00	18.00	2	1,315	0.15%
2019/01/30	0	0.00	0	17.80	17.75	0	1,367	0.00%
2019/01/23	0	0.00	1	17.80	17.90	-1	1,397	-0.07%
2019/01/22	1	17.80	0	0.00	17.80	1	1,447	0.07%
2019/01/18	0	0.00	2	18.00	18.00	-2	1,493	-0.13%
2019/01/17	0	0.00	1	18.00	18.00	-1	1,537	-0.07%
2019/01/15	1	17.90	0	0.00	17.90	1	1,576	0.06%
2019/01/09	0	0.00	1	18.05	18.05	-1	1,612	-0.06%
2019/01/07	1	17.65	0	0.00	17.85	1	1,801	0.06%
2019/01/03	1	17.90	0	0.00	17.60	1	2,020	0.05%
2019/01/02	0	0.00	1	18.10	18.00	-1	2,075	-0.05%
2018/12/28	0	0.00	2	18.60	19.00	-2	2,102	-0.10%
2018/12/26	2	17.85	0	0.00	18.20	2	2,285	0.09%
2018/12/21	1	17.30	0	0.00	17.55	1	2,555	0.04%
2018/12/19	0	0.00	2	17.10	17.15	-2	2,772	-0.07%
2018/12/17	0	0.00	2	17.15	17.05	-2	3,197	-0.06%
2018/12/14	0	0.00	2	17.15	17.00	-2	3,676	-0.05%
2018/12/13	2	17.20	0	0.00	17.05	2	4,035	0.05%
2018/12/10	0	0.00	3	17.10	17.30	-3	4,548	-0.07%
2018/12/07	1	16.85	0	0.00	17.10	1	4,594	0.02%
2018/12/04	0	0.00	2	17.10	17.15	-2	4,649	-0.04%
2018/12/03	0	0.00	1	17.05	17.10	-1	4,662	-0.02%
2018/11/30	0	0.00	1	16.80	16.90	-1	4,651	-0.02%
2018/11/19	1	16.15	0	0.00	16.15	1	4,601	0.02%
2018/11/09	0	0.00	2	16.05	15.95	-2	4,786	-0.04%
2018/11/08	2	16.15	0	0.00	16.00	2	4,796	0.04%
2018/10/26	0.1	14.20	0	0.00	14.15	0.1	4,782	0.00%
2018/10/25	2	14.30	0	0.00	14.20	2	4,772	0.04%
2018/10/24	0	15.00	0	0.00	14.90	0	4,785	0.00%
2018/10/19	3	15.77	0	0.00	15.80	3	4,761	0.06%
2018/10/17	1	16.60	0	0.00	16.15	1	4,696	0.02%
2018/10/16	2	16.25	0	0.00	16.25	2	4,689	0.04%
2018/10/15	0	17.20	0	0.00	17.00	0	4,659	0.00%
2018/10/12	1	16.80	10	16.90	16.95	-9	4,619	-0.19%
2018/10/11	11	16.65	3	16.75	16.60	8	4,528	0.18%
2018/10/09	0	18.30	1	18.10	18.15	-1	4,392	-0.02%
2018/10/05	3	18.02	0	0.00	17.70	3	4,276	0.07%
2018/10/03	0	0.00	1	18.00	18.00	-1	3,883	-0.03%
2018/10/01	0	0.00	1	18.45	18.50	-1	3,783	-0.03%
2018/09/28	0	0.00	1	18.80	18.65	-1	3,706	-0.03%
2018/09/27	0.2	19.00	0	0.00	18.90	0.2	3,617	0.01%
2018/09/26	0	0.00	2	19.85	19.85	-2	3,482	-0.06%
2018/09/25	0	0.00	1	19.85	19.80	-1	3,434	-0.03%
2018/09/21	9	20.41	26	20.11	20.30	-17	3,384	-0.50%
2018/09/20	4	20.48	0	0.00	20.60	4	3,082	0.13%
2018/09/19	16	19.83	34	19.71	19.85	-18	2,626	-0.69%
2018/09/18	15	19.10	18	18.80	19.05	-3	2,320	-0.13%
2018/09/17	0	0.00	6	18.58	18.55	-6	2,135	-0.28%
2018/09/14	6	18.39	0	0.00	18.30	6	2,260	0.27%
2018/09/12	0	0.00	1	18.00	18.05	-1	2,174	-0.05%
2018/09/07	0	0.00	23	17.60	17.65	-23	2,148	-1.07%
2018/08/24	3	18.00	0	0.00	17.60	3	2,430	0.12%
2018/08/23	0	0.00	2	17.85	17.85	-2	2,414	-0.08%
2018/08/22	20	17.90	0	0.00	17.70	20	2,475	0.81%
2018/08/21	2	17.80	2	17.75	17.85	0	2,480	0.00%
2018/08/15	2	16.83	0	0.00	16.80	2	2,410	0.08%
2018/08/13	5	17.10	10	17.03	17.00	-5	2,468	-0.20%
2018/08/09	5	18.04	10	17.93	17.90	-5	2,704	-0.18%
2018/08/07	5	18.15	0	0.00	18.15	5	2,736	0.18%
2018/08/06	0	0.00	2	18.35	18.15	-2	2,750	-0.07%
2018/08/03	2	18.20	10	18.31	18.15	-8	2,750	-0.29%
2018/08/02	0	0.00	15	18.23	18.25	-15	2,739	-0.55%
2018/07/31	0	0.00	10	18.40	18.50	-10	2,721	-0.37%
2018/07/30	2	18.15	6	18.10	18.00	-4	2,666	-0.15%
2018/07/27	2	17.95	0	0.00	17.95	2	2,652	0.08%
2018/07/25	12	18.04	2	18.10	18.05	10	2,646	0.38%
2018/07/24	0	0.00	2	18.05	18.00	-2	2,640	-0.08%
2018/07/23	4	18.05	0	0.00	18.00	4	2,617	0.15%
2018/07/20	9	18.57	29	18.59	18.60	-20	2,592	-0.77%
2018/07/18	1	17.85	0	0.00	17.80	1	2,484	0.04%
2018/07/17	2	18.05	2	17.90	17.80	0	2,491	0.00%
2018/07/16	3	18.18	0	0.00	18.05	3	2,487	0.12%
2018/07/13	0	0.00	7	18.04	18.20	-7	2,476	-0.28%
2018/07/12	5	17.89	6	17.96	17.75	-1	2,463	-0.04%
2018/07/11	2	17.80	2	17.95	17.95	0	2,468	0.00%
2018/07/10	3	18.00	5	18.13	18.05	-2	2,475	-0.08%
2018/07/09	0	0.00	9	17.68	17.70	-9	2,457	-0.37%
2018/07/06	2	17.05	9	16.96	17.50	-7	2,455	-0.29%
2018/07/05	12	17.28	10	17.60	17.05	2	2,448	0.08%
2018/07/04	13	17.45	7	17.50	17.25	6	2,444	0.25%
2018/07/03	40	17.39	24	17.33	17.20	16	2,433	0.66%
2018/07/02	18	18.04	4	18.08	17.85	14	2,390	0.59%
2018/06/29	5	18.55	1	18.55	18.65	4	2,339	0.17%
2018/06/28	10	18.79	19	19.09	18.65	-9	2,322	-0.39%
2018/06/27	25	19.14	19	19.17	18.85	6	2,299	0.26%
2018/06/26	73	19.55	26	19.68	19.40	47	2,246	2.09%
2018/06/25	21	20.86	56	20.74	20.40	-35	2,103	-1.66%
2018/06/22	9	20.40	7	20.52	20.45	2	1,892	0.11%
2018/06/21	2	20.45	10	20.65	20.35	-8	1,871	-0.43%
2018/06/20	6	19.63	15	20.20	20.35	-9	1,829	-0.49%
2018/06/15	6	19.80	0	0.00	19.95	6	1,864	0.32%
2018/06/14	4	19.78	0	0.00	19.75	4	1,900	0.21%
2018/06/13	2	19.95	4	20.33	19.95	-2	2,010	-0.10%
2018/06/12	11	19.78	2	19.95	19.80	9	1,995	0.45%
2018/06/11	0	0.00	15	20.15	20.20	-15	1,986	-0.76%
2018/06/08	12	20.61	0	0.00	20.45	12	1,959	0.61%
2018/06/07	33	19.90	13	19.90	20.10	20	1,881	1.06%
2018/06/06	0.1	19.35	0	0.00	19.40	0.1	1,792	0.01%
2018/05/30	8	19.05	18	19.80	19.25	-10	1,765	-0.57%
2018/05/29	5	19.05	0	0.00	19.15	5	1,722	0.29%
2018/05/28	10	19.08	15	19.30	19.10	-5	1,765	-0.28%
2018/05/25	12	19.17	0	0.00	19.15	12	1,790	0.67%
2018/05/24	0	0.00	10	18.97	19.45	-10	1,865	-0.54%
2018/05/23	10	18.55	6	18.35	18.40	4	1,787	0.22%
2018/05/22	10	18.80	2	18.70	18.65	8	1,768	0.45%
2018/05/21	15	19.15	1	19.00	19.05	14	1,744	0.80%
2018/05/18	1	19.15	8	19.31	19.20	-7	1,712	-0.41%
2018/05/17	1	17.75	12	18.27	18.55	-11	1,532	-0.72%
2018/05/16	0	0.00	10	17.88	17.65	-10	1,474	-0.68%
2018/05/15	2	17.40	5	17.45	17.50	-3	1,464	-0.20%
2018/05/11	0	0.00	11	17.36	17.35	-11	1,529	-0.72%
2018/04/30	0	0.00	5	17.15	17.10	-5	1,978	-0.25%
2018/04/25	8	16.88	3	17.00	17.05	5	1,975	0.25%
2018/04/24	14	16.95	0	0.00	16.95	14	1,999	0.70%
2018/04/23	1	17.25	10	17.35	17.25	-9	2,004	-0.45%
2018/04/18	3	17.05	0	0.00	17.10	3	2,061	0.15%
2018/04/17	8	17.11	0	0.00	17.00	8	2,060	0.39%
2018/04/12	0	0.00	15	17.58	17.65	-15	2,053	-0.73%
2018/04/11	0	17.25	1	17.30	17.30	-1	2,033	-0.05%
2018/04/10	0	17.05	0	0.00	17.10	0	2,028	0.00%
2018/04/03	0	0.00	3	17.10	17.15	-3	2,039	-0.15%
2018/04/02	1	17.20	0	0.00	17.15	1	2,040	0.05%
2018/03/23	6	16.98	0	0.00	17.10	6	2,037	0.29%
2018/03/22	13	17.48	5	18.05	17.40	8	2,047	0.39%
2018/03/19	0	0.00	17	17.89	18.35	-17	1,931	-0.88%
2018/03/16	7	17.16	0	0.00	17.15	7	1,805	0.39%
2018/03/15	6	17.11	0	0.00	17.10	6	1,797	0.33%
2018/03/14	6	17.03	0	0.00	17.05	6	1,780	0.34%
2018/03/13	10	17.05	0	0.00	17.05	10	1,770	0.56%
2018/03/12	2	17.00	0	0.00	17.00	2	1,755	0.11%
2018/03/08	7	16.80	0	0.00	16.85	7	1,758	0.40%
2018/03/07	5	16.85	0	0.00	16.80	5	1,755	0.28%
2018/03/06	10	17.00	10	16.90	16.85	0	1,769	0.00%
2018/03/05	10	16.95	0	0.00	16.85	10	1,792	0.56%
2018/03/01	0	0.00	6	17.09	17.35	-6	1,747	-0.34%
2018/02/27	0	0.00	5	17.05	16.90	-5	1,697	-0.29%
2018/02/26	0	0.00	5	16.77	16.90	-5	1,655	-0.30%
2018/02/22	3	16.35	0	0.00	16.30	3	1,562	0.19%
2018/02/05	1	16.70	3	16.65	16.75	-2	1,459	-0.14%
2018/02/02	10	16.85	5	16.85	16.70	5	1,430	0.35%
2018/01/26	6	16.64	0	0.00	16.60	6	1,078	0.56%
2018/01/12	3	17.35	3	17.55	17.40	0	1,246	0.00%
2018/01/04	3	17.10	0	0.00	17.10	3	1,190	0.25%