泰山 (1218)-富邦-陽明券商分點個股進出

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
22.50
漲跌
▲0.25
漲幅
+1.12%
成交量
2,103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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	8	22.43	22.50	-8	1,094	-0.73%
2024/04/30	1	22.25	1	22.20	22.25	0	1,066	0.00%
2024/04/29	0	0.00	2.1	21.74	21.90	-2.1	1,038	-0.20%
2024/04/26	5	21.44	3	21.47	21.40	2	1,014	0.20%
2024/04/25	4	21.50	0	0.00	21.45	4	1,011	0.40%
2024/04/24	2	21.25	6	21.31	21.25	-4	1,003	-0.40%
2024/04/23	3	21.25	0	0.00	21.25	3	1,009	0.30%
2024/04/22	9	21.14	2	21.05	21.10	7	1,022	0.68%
2024/04/19	12.1	20.59	4	20.95	20.55	8.1	1,007	0.80%
2024/04/18	2.2	20.87	0	0.00	20.95	2.2	991	0.22%
2024/04/17	2	20.70	0	0.00	20.80	2	987	0.21%
2024/04/16	9	20.74	5	20.85	20.75	4	988	0.40%
2024/04/15	0	21.40	3	21.35	21.30	-3	972	-0.31%
2024/04/12	3	21.37	5	21.40	21.35	-2	971	-0.20%
2024/04/11	0	21.80	0.1	21.75	21.50	0	965	0.00%
2024/04/10	0	21.99	0	0.00	21.80	0	957	0.00%
2024/04/09	0	22.10	2	22.05	22.00	-2	956	-0.21%
2024/04/08	1.1	21.61	0	21.70	21.75	1.1	946	0.11%
2024/04/03	1	21.50	1	21.55	21.55	0	962	0.00%
2024/04/02	5	21.85	0.6	21.90	21.75	4.4	964	0.46%
2024/04/01	0	22.10	1	22.20	22.10	-1	951	-0.10%
2024/03/27	0	22.10	2	22.10	22.10	-2	951	-0.21%
2024/03/26	2	21.90	0	0.00	21.85	2	952	0.21%
2024/03/25	5	22.34	2	22.45	22.25	3	954	0.32%
2024/03/22	0.2	22.24	0	22.30	22.25	0.2	952	0.02%
2024/03/21	5	22.34	2	22.33	22.25	3	935	0.32%
2024/03/20	21	22.56	20.1	22.68	22.75	0.9	890	0.10%
2024/03/19	0	21.50	2.4	21.44	21.40	-2.4	782	-0.31%
2024/03/18	2.2	21.31	0	0.00	21.30	2.2	780	0.28%
2024/03/14	2	22.25	0.1	22.10	21.95	1.9	762	0.25%
2024/03/13	5	22.20	8.2	22.00	22.00	-3.2	749	-0.43%
2024/03/08	0.2	21.38	7	21.18	21.30	-6.8	701	-0.97%
2024/03/07	8	21.59	0	0.00	21.55	8	689	1.16%
2024/03/06	12	22.05	1	21.90	21.90	11	700	1.57%
2024/03/04	0.2	21.45	11	21.40	21.40	-10.8	672	-1.61%
2024/03/01	0	21.05	2	20.95	21.00	-2	659	-0.30%
2024/02/29	0	0.00	0	21.20	21.20	0	658	0.00%
2024/02/27	0	20.83	1	20.80	20.75	-1	650	-0.15%
2024/02/26	2	20.70	1	20.90	20.80	1	657	0.15%
2024/02/23	3	20.87	0	0.00	20.80	3	656	0.46%
2024/02/22	1	20.95	0	21.00	21.05	1	658	0.15%
2024/02/21	3	20.92	0	0.00	20.95	3	665	0.45%
2024/02/20	5	20.91	1	20.90	20.85	4	679	0.59%
2024/02/19	1	21.05	1	21.25	21.05	0	687	0.00%
2024/02/16	0	0.00	11	20.65	20.85	-11	721	-1.52%
2024/02/15	1.1	20.36	1	20.55	20.55	0	718	0.01%
2024/02/05	7.1	20.42	0	0.00	20.50	7.1	716	0.99%
2024/02/02	11	20.80	2	20.75	20.75	9	712	1.27%
2024/01/31	0	20.90	0	0.00	20.90	0	710	0.00%
2024/01/30	0	21.10	0	0.00	20.90	0	720	0.00%
2024/01/29	4	21.14	0	21.15	21.10	4	727	0.55%
2024/01/26	0	0.00	2	21.15	21.10	-2	731	-0.27%
2024/01/25	1.1	20.96	0	0.00	20.95	1.1	735	0.14%
2024/01/24	0	0.00	1	21.10	21.05	-1	744	-0.14%
2024/01/23	0	20.88	0	0.00	20.80	0	753	0.00%
2024/01/22	2	20.80	0	0.00	20.75	2	757	0.26%
2024/01/19	1	20.56	1	20.75	20.75	0	765	0.00%
2024/01/18	6	20.74	0	0.00	20.65	6	772	0.78%
2024/01/17	2	20.65	1	20.85	20.70	1	776	0.13%
2024/01/16	7.2	21.15	0	21.25	20.80	7.2	773	0.94%
2024/01/15	11	21.35	0	0.00	21.30	11	762	1.44%
2024/01/12	1	21.30	0	0.00	21.35	1	783	0.13%
2024/01/11	0	21.45	0	0.00	21.35	0	797	0.00%
2024/01/10	11	21.40	0	0.00	21.40	11	821	1.34%
2024/01/09	0.1	21.70	0	22.05	21.70	0.1	836	0.01%
2024/01/08	1	21.90	1	21.95	21.90	0	864	0.00%
2024/01/05	1	21.90	0	0.00	21.90	1	872	0.12%
2024/01/03	1	22.05	0	0.00	22.05	1	913	0.11%
2024/01/02	0	22.40	0	0.00	22.40	0	918	0.00%
2023/12/29	0	0.00	1	22.65	22.50	-1	919	-0.11%
2023/12/28	0	0.00	2	22.50	22.55	-2	924	-0.22%
2023/12/26	0	0.00	3	22.18	22.35	-3	927	-0.32%
2023/12/21	1	22.15	2	22.30	22.30	-1	928	-0.11%
2023/12/20	0	0.00	10	22.32	22.50	-10	933	-1.07%
2023/12/19	1	21.70	0	0.00	21.70	1	923	0.11%
2023/12/18	0.1	22.17	0	0.00	22.05	0.1	934	0.01%
2023/12/15	0	21.95	5	22.00	22.00	-5	929	-0.53%
2023/12/14	1	21.55	0	0.00	21.70	1	919	0.11%
2023/12/13	1	21.60	0	0.00	21.60	1	917	0.11%
2023/12/12	0	0.00	5	21.80	21.80	-5	921	-0.54%
2023/12/11	1	21.40	1	21.65	21.75	0	919	0.00%
2023/12/08	3	21.73	0	0.00	21.50	3	925	0.32%
2023/12/07	0	0.00	1	21.85	21.75	-1	921	-0.11%
2023/12/06	0.1	21.85	1	21.80	21.70	-0.9	920	-0.10%
2023/12/05	3	21.75	0	0.00	21.80	3	921	0.33%
2023/12/04	6	21.83	4	21.89	21.85	2	924	0.22%
2023/12/01	1	22.00	0	0.00	21.80	1	930	0.11%
2023/11/30	7	21.95	12	21.90	22.00	-5	912	-0.55%
2023/11/29	0	21.46	0	0.00	21.35	0	894	0.00%
2023/11/28	0	0.00	2	21.55	21.45	-2	892	-0.22%
2023/11/24	1	21.40	1	21.35	21.40	0	888	0.00%
2023/11/22	0	21.40	2	21.40	21.35	-2	903	-0.22%
2023/11/21	2.1	21.30	2	21.30	21.45	0.1	923	0.01%
2023/11/20	0	21.30	0	0.00	21.20	0	926	0.00%
2023/11/17	0	20.95	0	0.00	21.40	0	923	0.00%
2023/11/16	1	21.10	0	21.05	20.90	1	929	0.11%
2023/11/15	0	0.00	1	20.70	21.10	-1	964	-0.10%
2023/11/14	0	20.40	0	0.00	20.35	0	930	0.00%
2023/11/13	1	20.35	0	0.00	20.30	1	937	0.11%
2023/11/09	0	20.80	0	0.00	20.65	0	959	0.00%
2023/11/03	1	20.65	1	20.65	20.70	0	1,005	0.00%
2023/10/31	0.1	20.34	0	0.00	20.10	0.1	1,031	0.01%
2023/10/30	2	20.40	0	0.00	20.45	2	1,036	0.19%
2023/10/26	0	20.55	0	0.00	20.25	0	1,059	0.00%
2023/10/25	0.2	20.70	0	0.00	20.70	0.2	1,068	0.02%
2023/10/24	0	20.40	3	20.40	20.60	-3	1,079	-0.28%
2023/10/20	0	20.29	0	0.00	20.25	0	1,138	0.00%
2023/10/19	1	20.55	1	20.55	20.55	0	1,249	0.00%
2023/10/18	2	20.55	1	20.45	21.05	1	1,262	0.08%
2023/10/17	1	20.70	1	20.85	20.70	0	1,261	0.00%
2023/10/16	7.4	20.95	1	20.90	20.90	6.4	1,265	0.51%
2023/10/13	3.1	21.70	1	21.60	21.55	2.1	1,267	0.17%
2023/10/12	5	21.70	0	0.00	21.95	5	1,275	0.39%
2023/10/11	0	21.85	0	21.95	21.65	0	1,293	0.00%
2023/10/05	3	21.75	10	21.75	21.80	-7	1,336	-0.52%
2023/10/04	0.4	21.91	0	0.00	21.70	0.4	1,357	0.03%
2023/10/03	1.3	22.34	1	22.30	22.25	0.3	1,366	0.02%
2023/10/02	0	22.45	1	22.35	22.55	-1	1,454	-0.07%
2023/09/28	0.2	22.45	0	0.00	22.35	0.2	1,504	0.01%
2023/09/27	1	22.50	0	0.00	22.40	1	1,528	0.07%
2023/09/26	1.7	22.66	0	0.00	22.60	1.7	1,550	0.11%
2023/09/25	0	22.80	0	0.00	22.95	0	1,566	0.00%
2023/09/22	0.1	22.81	0	0.00	22.65	0.1	1,575	0.01%
2023/09/21	3.2	23.01	0	23.35	22.90	3.2	1,581	0.20%
2023/09/20	0	23.60	0	0.00	23.40	0	1,576	0.00%
2023/09/19	4.1	23.54	1	23.50	23.45	3	1,601	0.19%
2023/09/18	0	23.70	0	0.00	23.65	0	1,648	0.00%
2023/09/15	1.1	23.71	0	0.00	23.65	1.1	1,702	0.06%
2023/09/14	0	24.00	0	0.00	23.95	0	1,734	0.00%
2023/09/13	0	0.00	2	23.75	23.90	-2	1,928	-0.10%
2023/09/12	5	23.45	0	0.00	23.45	5	1,964	0.26%
2023/09/11	0.1	23.79	8	23.65	23.55	-7.9	1,987	-0.40%
2023/09/08	11	23.69	2	23.70	23.70	9	2,020	0.45%
2023/09/07	0.2	23.75	0	0.00	23.65	0.2	2,063	0.01%
2023/09/06	0	24.20	0	24.45	23.95	0	2,089	0.00%
2023/09/04	0	24.35	0	0.00	24.15	0	2,123	0.00%
2023/09/01	0.1	24.45	0	0.00	24.35	0.1	2,168	0.00%
2023/08/31	1	24.15	0	0.00	24.20	1	2,237	0.04%
2023/08/30	0	0.00	1	24.30	24.20	-1	2,282	-0.04%
2023/08/29	0	24.40	0	0.00	24.45	0	2,334	0.00%
2023/08/28	2	24.55	1	24.60	24.50	1	2,417	0.04%
2023/08/25	0	23.60	0	24.30	23.90	0	2,501	0.00%
2023/08/24	0.2	23.80	0	0.00	23.50	0.2	2,505	0.01%
2023/08/23	0.2	23.85	0	0.00	23.75	0.2	2,527	0.01%
2023/08/22	2.1	23.70	0	24.00	23.65	2.1	2,603	0.08%
2023/08/21	5.3	23.96	0	0.00	23.85	5.3	2,598	0.20%
2023/08/18	0	24.73	0	0.00	24.65	0	2,566	0.00%
2023/08/16	0.2	24.90	3	24.75	24.65	-2.8	2,577	-0.11%
2023/08/14	7.1	25.30	1	25.25	25.25	6.1	2,582	0.23%
2023/08/11	2	26.10	0	0.00	26.10	2	2,585	0.08%
2023/08/10	0	26.15	1	26.15	25.95	-1	2,611	-0.04%
2023/08/09	0	0.00	2	26.20	26.20	-2	2,655	-0.08%
2023/08/08	5	26.43	1	26.75	26.35	4	2,749	0.15%
2023/08/04	2	26.50	0	0.00	26.55	2	2,870	0.07%
2023/08/02	2	26.30	0	0.00	26.40	2	3,082	0.06%
2023/08/01	2	26.35	1	26.50	26.50	1	3,502	0.03%
2023/07/31	4	26.29	2	26.40	26.15	2	3,495	0.06%
2023/07/28	16	26.51	16	26.65	26.55	0	3,494	0.00%
2023/07/27	3	26.47	0	0.00	26.40	3	3,506	0.09%
2023/07/26	1.1	26.30	6	26.30	26.30	-4.9	3,503	-0.14%
2023/07/25	10	26.80	4	26.72	26.60	6	3,486	0.17%
2023/07/24	34	26.65	54	26.89	26.80	-20	3,444	-0.58%
2023/07/21	0	25.20	0	25.10	25.05	0	3,319	0.00%
2023/07/20	0	24.98	0	25.10	25.00	0	3,309	0.00%
2023/07/19	0.1	24.59	0	0.00	24.50	0.1	3,293	0.00%
2023/07/18	3	24.57	0	0.00	24.30	3	3,285	0.09%
2023/07/17	2	24.63	0	0.00	24.80	2	3,294	0.06%
2023/07/14	1	24.45	0	0.00	24.60	1	3,285	0.03%
2023/07/13	12.2	24.70	12	24.76	24.55	0.2	3,266	0.01%
2023/07/12	22	25.60	0	0.00	25.60	22	3,196	0.69%
2023/07/11	6	25.87	0	0.00	25.85	6	3,202	0.19%
2023/07/10	2	26.10	0	26.23	26.00	2	3,264	0.06%
2023/07/07	24.2	25.94	0	0.00	25.65	24.2	3,270	0.74%
2023/07/06	16.3	26.74	0	0.00	26.65	16.3	3,203	0.51%
2023/07/05	4.2	27.53	0	0.00	27.30	4.2	3,196	0.13%
2023/07/04	6	27.70	0	0.00	27.60	6	3,261	0.18%
2023/07/03	1	28.10	0	0.00	28.10	1	3,397	0.03%
2023/06/30	1	28.10	2	28.15	28.10	-1	3,387	-0.03%
2023/06/29	2.1	28.33	0.5	28.40	28.25	1.6	3,381	0.05%
2023/06/28	1	28.40	1	28.45	28.35	0	3,368	0.00%
2023/06/27	1	28.45	1	28.45	28.40	0	3,362	0.00%
2023/06/26	15	28.25	10	28.60	28.40	5	3,343	0.15%
2023/06/21	2	29.03	13	28.79	29.00	-11	3,298	-0.33%
2023/06/20	3	28.42	0	0.00	28.50	3	3,266	0.09%
2023/06/19	30.1	28.08	25.4	28.18	28.55	4.7	3,248	0.14%
2023/06/16	13.2	30.82	25	30.75	30.70	-11.8	3,082	-0.38%
2023/06/15	4.5	30.41	3	30.37	30.40	1.5	3,048	0.05%
2023/06/14	1.5	30.22	0	0.00	30.30	1.5	3,032	0.05%
2023/06/13	6	29.97	0	0.00	30.00	6	3,043	0.20%
2023/06/12	1	30.05	2	30.08	30.10	-1	3,008	-0.03%
2023/06/09	2	30.25	0	0.00	30.40	2	2,984	0.07%
2023/06/08	12	30.31	0	0.00	30.40	12	3,012	0.40%
2023/06/07	3	30.15	0	0.00	30.35	3	3,022	0.10%
2023/06/06	5	30.18	0	0.00	30.10	5	2,991	0.17%
2023/06/05	27	30.41	0	0.00	30.40	27	2,935	0.92%
2023/06/02	4	30.66	2	30.75	30.65	2	2,910	0.07%
2023/06/01	4	31.15	13	30.98	30.95	-9	2,881	-0.31%
2023/05/31	7	31.74	1	31.75	31.85	6	2,816	0.21%
2023/05/30	0	0.00	3	31.67	31.85	-3	2,730	-0.11%
2023/05/29	5	31.79	2	31.85	31.85	3	2,741	0.11%
2023/05/26	10	31.70	16	31.75	31.90	-6	2,737	-0.22%
2023/05/25	7	30.91	4.4	30.84	30.75	2.6	2,693	0.10%
2023/05/24	1	30.75	0	0.00	30.75	1	2,705	0.04%
2023/05/22	0	0.00	0.3	30.71	30.55	-0.3	2,758	-0.01%
2023/05/19	11	30.60	0.1	30.80	30.80	10.9	2,842	0.38%
2023/05/18	1	30.80	1	31.05	30.70	0	2,847	0.00%
2023/05/17	2	30.78	5	30.72	31.00	-3	2,855	-0.11%
2023/05/16	4.3	31.35	1	31.50	31.10	3.3	2,847	0.12%
2023/05/15	8	30.88	31	31.40	31.55	-23	2,836	-0.81%
2023/05/12	6	31.92	7	31.90	30.60	-1	2,805	-0.04%
2023/05/11	6	31.92	7	31.90	31.90	-1	2,720	-0.04%
2023/05/10	2	32.55	15	32.48	32.50	-13	2,691	-0.48%
2023/05/09	20.6	32.28	16	32.53	31.95	4.6	2,622	0.17%
2023/05/08	45.7	32.30	45	32.56	32.75	0.7	2,411	0.03%
2023/05/05	7	29.85	0	0.00	29.80	7	2,016	0.35%
2023/05/04	0	0.00	4	30.25	30.05	-4	2,034	-0.20%
2023/05/03	4	30.31	6	30.20	30.10	-2	2,037	-0.10%
2023/05/02	0	29.90	6	29.78	29.75	-6	2,056	-0.29%
2023/04/28	4	29.25	2	29.25	29.35	2	2,087	0.10%
2023/04/27	2	29.20	0	0.00	29.20	2	2,104	0.10%
2023/04/26	0	29.35	1	29.10	29.20	-1	2,131	-0.05%
2023/04/25	14	29.35	0	0.00	29.20	14	2,147	0.65%
2023/04/24	2	29.50	0	0.00	29.45	2	2,178	0.09%
2023/04/21	0	29.20	2	29.05	29.40	-2	2,183	-0.09%
2023/04/20	1	29.66	1	29.80	29.25	0	2,196	0.00%
2023/04/19	0	30.10	0	0.00	30.00	0	2,192	0.00%
2023/04/17	0	30.15	0	0.00	30.20	0	2,206	0.00%
2023/04/13	0	0.00	8	30.29	30.30	-8	2,257	-0.35%
2023/04/12	5	30.55	0	0.00	30.50	5	2,194	0.23%
2023/04/11	0	0.00	1	30.70	30.70	-1	2,186	-0.05%
2023/04/10	2	30.75	8	30.60	30.70	-6	2,221	-0.27%
2023/04/07	5.5	30.68	1	30.50	30.50	4.5	2,213	0.20%
2023/04/06	21.5	29.96	19	30.56	30.65	2.5	2,152	0.12%
2023/03/31	0.4	28.85	1	28.65	28.90	-0.6	2,040	-0.03%
2023/03/30	1	28.80	0	0.00	28.80	1	2,087	0.05%
2023/03/29	1	29.05	0	0.00	29.00	1	2,179	0.05%
2023/03/28	0	0.00	1	29.30	29.10	-1	2,285	-0.04%
2023/03/27	0	29.40	2	29.25	29.20	-2	2,398	-0.08%
2023/03/23	1	29.35	1	29.30	29.25	0	2,503	0.00%
2023/03/22	0	28.85	1	28.95	28.95	-1	2,545	-0.04%
2023/03/21	3	29.12	0	0.00	29.10	3	2,576	0.12%
2023/03/20	0	28.65	0	28.65	28.55	0	2,647	0.00%
2023/03/17	0	0.00	0	28.45	28.40	0	2,845	0.00%
2023/03/16	1	28.05	0	0.00	28.10	1	3,046	0.03%
2023/03/15	1	28.95	20	28.81	28.75	-19	3,105	-0.61%
2023/03/14	0.1	29.01	0	0.00	28.95	0.1	3,375	0.00%
2023/03/13	5.1	29.00	3	29.12	28.95	2.1	3,477	0.06%
2023/03/10	7	29.97	2	29.83	29.85	5	3,501	0.14%
2023/03/09	0	30.26	7	30.11	30.15	-7	3,537	-0.20%
2023/03/08	1	30.30	0	30.45	30.35	1	3,633	0.03%
2023/03/07	4	30.35	0	0.00	30.30	4	3,677	0.11%
2023/03/06	3	30.50	2.1	30.41	30.50	0.9	3,717	0.02%
2023/03/03	2	30.25	0	0.00	30.20	2	3,752	0.05%
2023/03/02	10	30.05	1	29.95	30.10	9	3,771	0.24%
2023/03/01	14	30.41	0	0.00	30.05	14	3,802	0.37%
2023/02/24	0	30.33	0	0.00	30.10	0	3,795	0.00%
2023/02/23	4	30.56	1	30.55	30.60	3	3,778	0.08%
2023/02/22	2	30.45	0	0.00	30.45	2	3,760	0.05%
2023/02/21	11	30.19	0	0.00	30.30	11	3,744	0.29%
2023/02/20	20	30.10	0	30.45	30.25	20	3,755	0.53%
2023/02/17	3	30.85	4	30.75	30.70	-1	3,746	-0.03%
2023/02/14	2	29.95	1	30.05	29.95	1	3,762	0.03%
2023/02/13	2	30.05	1	30.10	30.25	1	3,763	0.03%
2023/02/10	7	30.23	0	0.00	30.00	7	3,756	0.19%
2023/02/09	2	30.35	0	0.00	30.45	2	3,736	0.05%
2023/02/08	2	30.28	10	30.45	30.20	-8	3,730	-0.21%
2023/02/07	6.1	30.83	2	30.65	30.60	4.1	3,716	0.11%
2023/02/06	0	0.00	4	30.90	30.85	-4	3,702	-0.11%
2023/02/03	1	30.90	1	31.20	30.95	0	3,704	0.00%
2023/02/02	14	30.88	0	0.00	30.85	14	3,703	0.38%
2023/02/01	10	31.05	0	0.00	31.15	10	3,769	0.27%
2023/01/31	1	30.80	1	30.90	31.15	0	3,837	0.00%
2023/01/30	0.1	31.19	3	30.70	30.70	-2.9	3,828	-0.08%
2023/01/17	0	31.35	1	31.35	31.35	-1	3,812	-0.03%
2023/01/16	0	31.99	2	31.80	31.70	-2	3,822	-0.05%
2023/01/13	2	32.90	0	0.00	32.45	2	3,815	0.05%
2023/01/12	2	32.75	1	32.80	32.70	1	3,836	0.03%
2023/01/10	0	0.00	4	32.40	32.40	-4	3,796	-0.11%
2023/01/09	5	32.09	0	0.00	32.40	5	3,767	0.13%
2023/01/06	3	32.30	2	32.40	32.40	1	3,737	0.03%
2023/01/04	2	32.90	0	32.90	32.60	2	3,717	0.05%
2023/01/03	2	32.70	4	32.53	32.85	-2	3,691	-0.05%
2022/12/30	0	0.00	5	32.37	32.55	-5	3,630	-0.14%
2022/12/29	0	32.35	0	0.00	32.15	0	3,603	0.00%
2022/12/28	1	32.75	4	32.83	32.55	-3	3,570	-0.08%
2022/12/27	0	32.00	0.1	32.15	32.25	-0.1	3,504	0.00%
2022/12/26	1.1	32.22	0	0.00	32.10	1.1	3,464	0.03%
2022/12/23	4	32.31	10	32.20	32.60	-6	3,439	-0.17%
2022/12/22	0	32.54	2	32.25	32.20	-2	3,389	-0.06%
2022/12/21	1	32.60	1	32.45	32.80	0	3,331	0.00%
2022/12/20	1	33.10	2	33.15	33.45	-1	3,225	-0.03%
2022/12/19	8	34.78	6.3	34.67	34.00	1.7	3,111	0.05%
2022/12/16	2	36.83	14	37.10	36.50	-12	2,988	-0.40%
2022/12/15	12	38.70	5	39.23	38.20	7	2,928	0.24%
2022/12/14	17	38.67	21	38.76	38.90	-4	2,865	-0.14%
2022/12/13	9	38.92	0	0.00	38.55	9	2,800	0.32%
2022/12/12	0	0.00	6	39.63	39.00	-6	2,751	-0.22%
2022/12/09	106	39.99	114	40.21	39.25	-8	2,651	-0.30%	大買/大賣/
2022/12/08	40	40.48	49	40.42	40.15	-9	2,440	-0.37%
2022/12/07	25	38.63	22	38.30	38.40	3	2,227	0.13%
2022/12/06	49	38.63	26	38.67	39.15	23	2,126	1.08%
2022/12/05	11	42.86	3	42.62	41.55	8	1,852	0.43%
2022/12/02	17	45.51	25	46.04	46.15	-8	1,750	-0.46%
2022/12/01	13	45.54	4	45.73	45.15	9	1,687	0.53%
2022/11/30	5	45.90	4.3	45.60	47.00	0.7	1,613	0.04%
2022/11/29	2	44.23	5	44.79	44.95	-3	1,501	-0.20%
2022/11/28	0	43.00	5	43.27	43.40	-5	1,444	-0.35%
2022/11/25	2	42.80	2.2	42.34	42.60	-0.2	1,385	-0.02%
2022/11/24	2	39.70	1	40.15	40.80	1	1,317	0.08%
2022/11/23	3	39.28	2	39.03	39.25	1	1,274	0.08%
2022/11/22	1	37.75	1.3	38.47	37.95	-0.3	1,222	-0.02%
2022/11/21	0	0.00	2.2	37.42	37.60	-2.2	1,203	-0.18%
2022/11/18	1	37.10	1	37.75	36.45	0	1,194	0.00%
2022/11/17	1	37.00	8	36.95	37.10	-7	1,174	-0.60%
2022/11/16	3	37.73	1	37.00	37.00	2	1,185	0.17%
2022/11/15	3	38.65	6	38.93	38.90	-3	1,190	-0.25%
2022/11/14	15	40.29	8	39.80	39.80	7	1,140	0.61%
2022/11/11	22	42.20	24	42.21	42.00	-2	1,105	-0.18%
2022/11/10	0	0.00	2	42.98	44.20	-2	1,034	-0.19%
2022/11/09	2	42.25	0	0.00	42.30	2	981	0.20%
2022/11/08	5	39.80	7.3	40.48	40.95	-2.3	969	-0.23%
2022/11/07	0	0.00	1	39.30	39.65	-1	964	-0.10%
2022/11/04	1	39.50	3	39.90	39.65	-2	973	-0.21%
2022/11/03	14	39.70	13	38.75	39.70	1	958	0.10%
2022/11/02	4	38.43	7	38.69	38.40	-3	958	-0.31%
2022/11/01	8	38.79	3	39.37	38.65	5	959	0.52%
2022/10/31	8	39.07	15	39.20	38.95	-7	946	-0.74%
2022/10/28	8	40.58	5	41.36	40.05	3	917	0.33%
2022/10/27	10	44.15	13.1	44.14	44.50	-3.1	854	-0.36%
2022/10/26	2	41.40	5.1	42.63	42.65	-3.1	783	-0.40%
2022/10/24	0	0.00	2	38.53	39.45	-2	718	-0.28%
2022/10/21	0	0.00	5.1	37.07	37.45	-5.1	683	-0.75%
2022/10/20	1	35.85	0	0.00	36.25	1	670	0.15%
2022/10/19	0	0.00	2	36.80	36.45	-2	625	-0.32%
2022/10/18	0	0.00	1	36.55	36.75	-1	621	-0.16%
2022/10/17	1	35.35	0	0.00	35.75	1	615	0.16%
2022/10/14	0	0.00	3	35.68	35.90	-3	629	-0.48%
2022/10/13	1	34.55	21	35.45	35.60	-20	649	-3.08%
2022/10/12	0	0.00	1	35.00	35.00	-1	677	-0.15%
2022/10/11	1	34.05	0	0.00	34.45	1	700	0.14%
2022/10/06	0	0.00	3	34.70	34.90	-3	720	-0.42%
2022/10/03	1	34.85	0	0.00	34.20	1	790	0.13%
2022/09/29	0	0.00	3	35.17	35.45	-3	902	-0.33%
2022/09/28	0	0.00	1	34.05	34.20	-1	968	-0.10%
2022/09/27	1	33.00	0	0.00	33.45	1	1,164	0.09%
2022/09/26	2	33.88	0	0.00	33.40	2	1,173	0.17%
2022/09/23	2	34.73	1	35.45	34.55	1	1,172	0.09%
2022/09/22	1	34.75	1	35.05	34.60	0	1,176	0.00%
2022/09/20	2	34.65	1	35.05	34.55	1	1,179	0.08%
2022/09/19	1.1	34.34	0	0.00	35.10	1.1	1,186	0.09%
2022/09/16	2	35.08	0	0.00	35.00	2	1,187	0.17%
2022/09/15	0	0.00	0	36.00	35.80	0	1,189	0.00%
2022/09/13	1	35.95	1	36.45	35.45	0	1,203	0.00%
2022/09/12	0	0.00	11	36.00	36.05	-11	1,216	-0.91%
2022/09/08	0	0.00	1	35.00	35.70	-1	1,212	-0.08%
2022/09/07	2	34.05	2	34.55	34.95	0	1,204	0.00%
2022/09/06	1	34.55	1	34.95	34.55	0	1,196	0.00%
2022/09/05	0	0.00	1	33.95	34.55	-1	1,195	-0.08%
2022/09/02	3.1	33.30	0	0.00	33.30	3.1	1,194	0.26%
2022/09/01	1	34.05	1	33.80	33.85	0	1,193	0.00%
2022/08/31	1	34.55	1	34.40	34.50	0	1,188	0.00%
2022/08/30	1	34.35	0	0.00	34.90	1	1,193	0.08%
2022/08/29	1	34.55	0	0.00	34.60	1	1,191	0.08%
2022/08/26	1	35.30	2	35.28	35.30	-1	1,186	-0.08%
2022/08/25	0	0.00	1	34.85	35.00	-1	1,177	-0.08%
2022/08/23	0	0.00	11	34.50	34.20	-11	1,181	-0.93%
2022/08/22	0	0.00	1	33.36	34.85	-1	1,174	-0.09%
2022/08/19	1	32.05	1	32.55	32.90	0	1,146	0.00%
2022/08/18	0	32.40	0	0.00	32.35	0	1,151	0.00%
2022/08/17	0	0.00	1.1	32.66	32.70	-1.1	1,154	-0.10%
2022/08/16	0	33.05	0	0.00	33.05	0	1,158	0.00%
2022/08/15	0	0.00	1	33.40	33.45	-1	1,158	-0.09%
2022/08/12	0	0.00	2	32.63	32.70	-2	1,149	-0.17%
2022/08/09	1	31.40	1	31.05	31.35	0	1,130	0.00%
2022/08/08	0	0.00	7	30.20	30.65	-7	1,121	-0.62%
2022/08/04	2.1	30.31	0	0.00	30.50	2.1	1,131	0.19%
2022/08/03	9.1	30.64	3	30.93	31.05	6.1	1,135	0.54%
2022/08/02	1.3	32.21	2	31.98	32.00	-0.7	1,115	-0.06%
2022/08/01	1	33.95	0	0.00	33.55	1	1,115	0.09%
2022/07/29	1	34.35	0	0.00	34.55	1	1,176	0.09%
2022/07/27	0	0.00	3	35.25	35.20	-3	1,195	-0.25%
2022/07/22	1	33.55	1	33.75	34.00	0	1,442	0.00%
2022/07/21	1	35.05	1.5	34.23	34.20	-0.5	1,452	-0.03%
2022/07/20	1	36.05	1	36.55	35.70	0	1,462	0.00%
2022/07/19	2.1	35.87	0	0.00	35.70	2.1	1,467	0.14%
2022/07/18	1	36.00	2	35.85	36.20	-1	1,462	-0.07%
2022/07/14	1	35.40	0	0.00	35.25	1	1,665	0.06%
2022/07/13	0	0.00	3	35.67	35.65	-3	1,708	-0.18%
2022/07/12	4	34.93	3	35.30	35.25	1	2,044	0.05%
2022/07/11	2	35.35	10	35.75	35.65	-8	2,197	-0.36%
2022/07/07	1	34.15	3.3	34.96	35.45	-2.3	2,170	-0.10%
2022/07/06	1	33.05	2.1	33.77	34.55	-1.1	2,091	-0.05%
2022/07/05	3	32.52	48	33.39	34.20	-45	2,024	-2.22%
2022/07/04	0	30.50	3	30.93	31.10	-3	1,822	-0.16%
2022/07/01	0.1	30.50	0	0.00	30.05	0.1	1,812	0.01%
2022/06/30	0	0.00	0	30.30	30.50	0	1,813	0.00%
2022/06/29	1	30.55	0	0.00	30.60	1	1,809	0.06%
2022/06/28	0	31.20	0	31.20	31.20	0	1,816	0.00%
2022/06/27	0	0.00	1	31.05	31.05	-1	1,808	-0.06%
2022/06/24	0	0.00	2	30.43	30.55	-2	1,800	-0.11%
2022/06/23	0.2	29.00	1	29.40	29.50	-0.8	1,796	-0.04%
2022/06/22	2	30.13	0	0.00	29.55	2	1,789	0.11%
2022/06/21	0	0.00	12	30.73	30.65	-12	1,778	-0.67%
2022/06/20	1	30.55	1	30.30	30.30	0	1,767	0.00%
2022/06/16	0	30.95	0	0.00	31.00	0	1,743	0.00%
2022/06/15	0	0.00	1	30.55	31.00	-1	1,737	-0.06%
2022/06/14	2	29.95	0	0.00	30.15	2	1,741	0.11%
2022/06/13	1	29.95	0	0.00	30.20	1	1,744	0.06%
2022/06/08	1	30.55	1	30.75	30.40	0	1,749	0.00%
2022/06/02	1	31.00	0	0.00	31.05	1	1,746	0.06%
2022/06/01	1.1	31.20	0	0.00	31.25	1.1	1,747	0.06%
2022/05/31	0	0.00	2	32.25	31.60	-2	1,742	-0.11%
2022/05/30	0	31.95	1	31.95	32.10	-1	1,733	-0.06%
2022/05/27	0	0.00	5	31.49	31.40	-5	1,715	-0.29%
2022/05/26	2	31.15	0	0.00	31.25	2	1,711	0.12%
2022/05/25	0	0.00	0	30.58	30.90	0	1,702	0.00%
2022/05/23	0	0.00	1	31.05	31.00	-1	1,694	-0.06%
2022/05/18	0	0.00	2	30.95	31.05	-2	1,707	-0.12%
2022/05/17	1	29.80	1	30.35	30.60	0	1,714	0.00%
2022/05/16	0	0.00	1	30.45	30.35	-1	1,722	-0.06%
2022/05/13	0	0.00	1	29.70	29.75	-1	1,722	-0.06%
2022/05/12	0.2	29.35	0	0.00	28.95	0.2	1,727	0.01%
2022/05/11	1	30.05	0	0.00	30.00	1	1,709	0.06%
2022/05/10	1	29.50	0	0.00	31.20	1	1,695	0.06%
2022/05/09	0.1	30.90	23	30.36	30.60	-22.9	1,682	-1.36%
2022/05/06	27	32.78	7	31.55	31.10	20	1,666	1.20%
2022/05/05	1	30.80	1	30.90	31.10	0	1,602	0.00%
2022/05/04	2.1	31.03	1	31.10	30.90	1.1	1,592	0.07%
2022/04/29	13.1	31.50	8	31.48	31.50	5.1	1,565	0.32%
2022/04/28	21	31.43	31	31.68	32.45	-10	1,482	-0.67%
2022/04/27	0.1	29.25	3	29.45	29.50	-2.9	1,316	-0.22%
2022/04/26	6.1	29.81	4	30.10	29.55	2.1	1,297	0.16%
2022/04/25	1	30.25	1	30.30	30.00	0	1,272	0.00%
2022/04/22	1	31.05	5	31.52	31.00	-4	1,240	-0.32%
2022/04/21	7	31.99	5	31.75	31.65	2	1,206	0.17%
2022/04/20	8	33.11	13	32.70	32.30	-5	1,158	-0.43%
2022/04/19	2	30.18	9	30.92	31.65	-7	970	-0.72%
2022/04/18	48	33.27	47	32.57	30.95	1	916	0.11%
2022/04/15	19	31.50	41	31.61	31.90	-22	557	-3.94%
2022/04/14	0	0.00	18	28.99	29.00	-18	382	-4.71%
2022/04/12	1	28.90	7	28.58	28.70	-6	356	-1.68%
2022/04/11	0.1	28.00	0	0.00	28.15	0.1	343	0.03%
2022/04/07	2	28.00	0	0.00	27.75	2	342	0.58%
2022/04/06	2.1	27.99	15	28.03	28.15	-12.9	343	-3.76%
2022/03/31	0.1	28.00	13	27.97	28.00	-12.9	350	-3.68%
2022/03/29	0.1	27.60	0	0.00	27.55	0.1	343	0.03%
2022/03/28	6	27.54	0	0.00	27.60	6	344	1.74%
2022/03/22	2	27.85	0	0.00	27.90	2	353	0.57%
2022/03/21	0	0.00	11	28.00	28.00	-11	354	-3.10%
2022/03/17	0	0.00	2	28.08	28.00	-2	356	-0.56%
2022/03/16	0	0.00	5	27.65	27.65	-5	349	-1.43%
2022/03/15	0	0.00	1	27.55	27.50	-1	344	-0.29%
2022/03/09	0	0.00	0.1	27.35	27.10	-0.1	334	-0.02%
2022/03/07	1	27.35	0	27.60	27.25	1	330	0.30%
2022/03/04	1	27.65	0	0.00	27.65	1	326	0.31%
2022/03/02	0.1	28.00	2	28.43	27.95	-2	327	-0.59%
2022/02/25	1.1	27.81	0	0.00	27.90	1.1	321	0.34%
2022/02/24	0	27.85	0	27.85	27.65	0	323	0.00%
2022/02/22	1	27.95	0	0.00	27.90	1	322	0.31%
2022/02/21	0	0.00	5	28.40	28.30	-5	320	-1.56%
2022/02/18	0	0.00	1	28.10	28.20	-1	311	-0.32%
2022/02/17	0	0.00	1	27.95	28.00	-1	302	-0.33%
2022/02/16	11	27.75	0	0.00	27.80	11	290	3.79%
2022/02/15	0	0.00	8	27.77	27.75	-8	280	-2.86%
2022/02/14	1	27.50	0	0.00	27.50	1	270	0.37%
2022/02/10	0	0.00	1	27.45	27.45	-1	260	-0.38%
2022/02/09	0	27.30	0	0.00	27.40	0	259	0.01%
2022/02/07	0	26.80	0	0.00	27.00	0	255	0.00%
2022/01/21	1	26.95	0	0.00	26.95	1	262	0.38%
2022/01/18	1	27.00	0	0.00	26.95	1	261	0.39%
2022/01/14	1	27.04	0	0.00	27.10	1	262	0.39%
2022/01/13	0	0.00	6.1	27.25	27.20	-6.1	277	-2.19%
2022/01/07	0	0.00	0	27.30	27.20	0	286	0.00%
2022/01/03	1	27.05	0	0.00	27.05	1	285	0.35%
2021/12/30	0	27.25	1	27.30	27.30	-1	286	-0.35%
2021/12/28	0	0.00	1	27.45	27.30	-1	284	-0.35%
2021/12/27	0	0.00	3	27.30	27.35	-3	280	-1.07%
2021/12/24	1	27.15	0	0.00	27.20	1	282	0.35%
2021/12/21	1	26.90	1	26.95	26.95	0	289	-0.01%
2021/12/20	2	27.13	0	0.00	27.10	2	288	0.69%
2021/12/17	0	0.00	1	27.15	27.35	-1	289	-0.35%
2021/12/16	2	27.05	0	0.00	27.10	2	287	0.70%
2021/12/14	0	0.00	0	27.23	27.15	0	330	0.00%
2021/12/09	0	27.05	0	0.00	27.10	0	349	0.00%
2021/12/06	1	26.75	0	0.00	27.00	1	361	0.28%
2021/11/26	1	26.85	0	0.00	26.95	1	403	0.25%
2021/11/25	0.6	27.29	1	27.40	27.25	-0.4	405	-0.10%
2021/11/22	4	27.45	0	0.00	27.40	4	408	0.98%
2021/11/19	1	27.30	0	0.00	27.45	1	413	0.24%
2021/11/17	11	27.00	0	0.00	27.00	11	415	2.65%
2021/11/10	0	0.00	0	27.65	27.35	0	453	0.00%
2021/11/05	0	0.00	0.1	27.18	27.20	-0.1	467	-0.02%
2021/11/04	1	27.30	0	0.00	27.25	1	469	0.21%
2021/11/02	1	27.05	0	0.00	26.95	1	477	0.21%
2021/11/01	1	27.05	4	27.05	27.05	-3	476	-0.63%
2021/10/28	1	27.65	0	0.00	27.75	1	473	0.21%
2021/10/27	0.1	27.81	2	27.65	27.65	-1.9	477	-0.40%
2021/10/26	1	27.90	0	0.00	27.90	1	478	0.21%
2021/10/25	3	28.12	1	28.15	28.05	2	478	0.42%
2021/10/22	0	28.40	0	0.00	28.40	0	484	0.00%
2021/10/21	0	0.00	4.7	28.55	28.70	-4.7	497	-0.95%
2021/10/18	0	0.00	3.1	28.18	28.30	-3.1	501	-0.62%
2021/10/14	0	0.00	0	28.20	27.55	0	503	0.00%
2021/10/13	0	27.40	2	27.53	27.45	-2	506	-0.39%
2021/10/12	2	26.95	0	0.00	27.35	2	509	0.39%
2021/10/08	11	27.20	2	27.15	27.10	9	509	1.77%
2021/10/07	0	0.00	1	26.95	27.10	-1	527	-0.19%
2021/10/06	0	0.00	2	26.50	26.50	-2	537	-0.37%
2021/10/04	6	26.51	2	26.70	26.45	4	562	0.71%
2021/09/29	1	26.95	1	26.90	26.85	0	582	0.00%
2021/09/27	0	28.25	0	0.00	27.45	0	607	0.00%
2021/09/24	2	27.30	0	0.00	27.30	2	640	0.31%
2021/09/23	1	27.35	0	0.00	27.30	1	659	0.15%
2021/09/22	2	27.65	0	0.00	27.35	2	677	0.30%
2021/09/17	0	0.00	13.1	29.25	29.45	-13.1	672	-1.95%
2021/09/14	1.1	29.25	1.1	29.30	29.20	0	660	0.00%
2021/09/13	0	0.00	10	29.30	29.35	-10	668	-1.50%
2021/09/10	0	0.00	1.1	29.14	29.00	-1.1	670	-0.16%
2021/09/09	2	28.83	2	29.00	28.90	0	675	0.00%
2021/09/08	2	28.73	3	29.03	28.65	-1	685	-0.15%
2021/09/07	0	29.10	0	0.00	29.05	0	685	0.00%
2021/09/06	1	29.00	11	29.05	29.00	-10	691	-1.45%
2021/09/03	0	0.00	1.4	29.36	29.25	-1.4	694	-0.20%
2021/09/01	1	29.05	1	29.30	29.00	0	702	0.00%
2021/08/31	0	0.00	1	28.95	29.05	-1	705	-0.14%
2021/08/30	1	28.50	0	28.45	28.40	1	722	0.14%
2021/08/27	0	28.35	5	28.30	28.50	-5	738	-0.68%
2021/08/25	1	28.55	1	28.45	28.55	0	796	0.00%
2021/08/24	0	0.00	2	27.98	27.80	-2	802	-0.25%
2021/08/20	2	26.65	1	26.70	26.65	1	832	0.12%
2021/08/19	3	27.05	0	0.00	26.75	3	845	0.36%
2021/08/18	0	0.00	0.1	27.50	27.25	-0.1	853	-0.01%
2021/08/17	1	27.35	0	0.00	27.10	1	883	0.11%
2021/08/16	1	28.00	11	27.62	27.60	-10	909	-1.10%
2021/08/13	1	28.45	0	0.00	28.35	1	924	0.11%
2021/08/11	2	28.88	0	0.00	28.75	2	1,018	0.20%
2021/08/09	2	29.00	0	0.00	29.00	2	1,259	0.16%
2021/08/06	0	0.00	0.2	29.20	29.10	-0.2	1,344	-0.01%
2021/08/02	0	0.00	5	29.40	29.40	-5	1,953	-0.26%
2021/07/30	1.1	29.06	0	0.00	29.05	1.1	1,964	0.06%
2021/07/29	10	29.20	1	29.45	29.35	9	1,980	0.45%
2021/07/28	0.3	29.25	0	0.00	29.10	0.3	1,997	0.02%
2021/07/26	1	29.60	0	0.00	29.40	1	2,100	0.05%
2021/07/23	0	0.00	1	29.40	29.45	-1	2,223	-0.04%
2021/07/22	1	29.35	1	29.25	29.20	0	2,445	0.00%
2021/07/21	0	0.00	0	28.90	28.80	0	2,459	0.00%
2021/07/20	0	0.00	10	28.95	28.90	-10	2,501	-0.40%
2021/07/19	1	28.80	0.1	29.05	29.15	1	2,688	0.04%
2021/07/16	0	0.00	0.1	29.00	29.00	-0.1	2,797	0.00%
2021/07/15	0	0.00	1	29.00	28.95	-1	2,960	-0.03%
2021/07/14	0	0.00	2	28.70	28.70	-2	3,017	-0.07%
2021/07/13	2.1	29.03	0	0.00	28.95	2.1	3,083	0.07%
2021/07/12	0	0.00	2	29.10	29.10	-2	3,092	-0.06%
2021/07/09	0.1	29.60	1	29.20	29.25	-0.9	3,086	-0.03%
2021/07/08	0	0.00	3	29.53	29.40	-3	3,094	-0.10%
2021/07/07	1	29.20	0	0.00	29.20	1	3,119	0.03%
2021/07/06	0	0.00	10.3	29.20	29.20	-10.3	3,123	-0.33%
2021/07/05	1	29.20	1	29.20	29.30	0	3,122	0.00%
2021/07/02	6	29.40	5	29.50	29.30	1	3,121	0.03%
2021/07/01	6.1	29.77	4	29.81	29.80	2.1	3,116	0.07%
2021/06/30	1	29.40	1	29.40	29.50	0	3,095	0.00%
2021/06/29	1.4	29.01	0	29.05	29.05	1.3	3,106	0.04%
2021/06/28	0	0.00	5	28.98	29.10	-5	3,114	-0.16%
2021/06/24	0.1	29.15	0	0.00	29.25	0.1	3,189	0.00%
2021/06/23	2.1	28.91	9	29.17	29.15	-6.9	3,210	-0.21%
2021/06/22	1	28.90	0	0.00	28.90	1	3,216	0.03%
2021/06/21	3	28.97	0	0.00	28.95	3	3,243	0.09%
2021/06/18	2	29.00	5	29.00	29.05	-3	3,241	-0.09%
2021/06/17	3.3	29.01	0	0.00	29.05	3.3	3,243	0.10%
2021/06/16	0	0.00	0	29.35	29.10	0	3,239	0.00%
2021/06/15	0.1	29.15	1	29.10	29.10	-0.9	3,233	-0.03%
2021/06/10	4.1	28.97	0	0.00	29.15	4.1	3,234	0.13%
2021/06/09	0	29.20	0	0.00	29.00	0	3,249	0.00%
2021/06/08	0.1	29.25	4	29.26	29.20	-3.9	3,245	-0.12%
2021/06/07	9	29.20	0	0.00	29.15	9	3,246	0.28%
2021/06/04	0.2	29.70	0	0.00	29.55	0.2	3,235	0.01%
2021/06/03	10.2	29.80	9	30.03	29.80	1.2	3,248	0.04%
2021/06/02	1	29.60	1	29.50	29.70	0	3,223	0.00%
2021/06/01	0	0.00	12	29.16	29.20	-12	3,197	-0.38%
2021/05/31	2	29.18	2	29.15	29.20	0	3,194	0.00%
2021/05/28	0	28.96	0.8	28.91	28.90	-0.8	3,191	-0.02%
2021/05/27	38	28.77	2.1	28.90	28.75	36	3,188	1.13%
2021/05/26	5	29.08	0	0.00	29.10	5	3,187	0.16%
2021/05/25	1	28.57	1	28.90	28.60	0	3,180	0.00%
2021/05/24	5	28.90	3	28.87	28.85	2	3,159	0.06%
2021/05/21	5.1	29.13	6	29.07	29.15	-0.9	3,160	-0.03%
2021/05/20	7.4	29.26	8	29.26	29.10	-0.6	3,139	-0.02%
2021/05/19	13.4	29.73	3	29.80	29.70	10.4	3,088	0.34%
2021/05/18	13.1	30.09	11	30.10	30.35	2.1	3,052	0.07%
2021/05/17	16.3	30.85	17.2	31.26	30.75	-0.9	2,991	-0.03%
2021/05/14	12.3	29.98	3.8	29.80	29.60	8.5	2,834	0.30%
2021/05/13	18	30.90	17	31.67	30.95	1	2,749	0.04%
2021/05/12	8	31.08	39.1	30.97	30.15	-31.1	2,599	-1.19%
2021/05/11	70	33.03	65	33.08	32.70	5	2,487	0.20%
2021/05/10	51	31.27	2	31.24	31.35	49	2,196	2.23%
2021/05/07	4	30.15	0	0.00	30.35	4	2,155	0.19%
2021/05/06	0	0.00	11	30.28	30.10	-11	2,152	-0.51%
2021/05/04	1	30.90	1	30.40	29.95	0	2,132	0.00%
2021/05/03	2	32.18	18.5	31.80	31.70	-16.5	2,073	-0.80%
2021/04/29	37.5	32.94	12	32.77	32.90	25.5	2,038	1.25%
2021/04/28	75	33.08	26	33.02	33.45	49	1,935	2.53%
2021/04/27	2	31.65	1	31.60	31.60	1	1,760	0.06%
2021/04/26	1	32.30	5.5	32.11	32.05	-4.5	1,770	-0.25%
2021/04/23	6	33.16	10	33.69	32.65	-4	1,898	-0.21%
2021/04/22	15	33.36	43	33.46	33.00	-28	1,770	-1.58%
2021/04/21	41	33.41	6	33.51	33.80	35	1,705	2.05%
2021/04/20	25	32.12	6	31.63	31.60	19	1,553	1.22%
2021/04/19	25	31.98	13	32.08	32.30	12	1,522	0.79%
2021/04/16	4.5	30.61	2	30.58	30.60	2.5	1,467	0.17%
2021/04/15	5	30.00	0	0.00	30.00	5	1,484	0.34%
2021/04/13	1	30.33	4	30.29	29.90	-3	1,528	-0.19%
2021/04/12	1	29.70	0	0.00	29.85	1	1,515	0.07%
2021/04/09	0	0.00	2	29.60	29.70	-2	1,528	-0.13%
2021/04/08	11	29.73	0	0.00	29.85	11	1,572	0.70%
2021/04/07	0	0.00	0.1	29.95	29.95	-0.1	1,601	0.00%
2021/04/06	6	29.64	0	0.00	29.60	6	1,646	0.36%
2021/04/01	7	29.45	0	0.00	29.65	7	1,707	0.41%
2021/03/31	7	30.09	2	30.25	30.00	5	1,700	0.29%
2021/03/30	1	30.65	3.4	30.76	30.75	-2.4	1,709	-0.14%
2021/03/29	3	30.95	1	30.50	30.55	2	1,714	0.12%
2021/03/24	0.1	29.40	2	29.45	29.50	-1.9	1,894	-0.10%
2021/03/23	1	28.95	0	0.00	28.85	1	1,873	0.05%
2021/03/22	2	28.75	0	0.00	28.90	2	1,939	0.10%
2021/03/19	2	28.60	0.1	28.60	28.60	1.9	1,957	0.10%
2021/03/17	1	28.55	0	0.00	28.65	1	2,016	0.05%
2021/03/16	1	28.75	0	0.00	28.70	1	2,026	0.05%
2021/03/11	5	29.15	0	0.00	29.15	5	2,007	0.25%
2021/03/10	2	28.95	0	0.00	29.05	2	2,007	0.10%
2021/03/09	5	28.95	33	29.11	29.00	-28	2,005	-1.40%
2021/03/05	0	0.00	2	28.45	28.45	-2	1,994	-0.10%
2021/03/03	1	28.55	1.1	28.94	28.70	-0.1	2,016	0.00%
2021/03/02	27	28.59	0	28.35	28.35	27	2,003	1.35%
2021/02/26	3	28.50	0	0.00	28.40	3	2,000	0.15%
2021/02/25	0	0.00	0.2	28.85	28.95	-0.2	1,992	-0.01%
2021/02/24	4	28.85	0	0.00	28.75	4	1,991	0.20%
2021/02/23	0	0.00	1	28.45	28.80	-1	1,984	-0.05%
2021/02/17	6	27.57	3	27.78	27.75	3	1,996	0.15%
2021/02/05	0	0.00	6	27.58	27.55	-6	1,989	-0.30%
2021/02/02	0	0.00	1	26.95	26.80	-1	2,019	-0.05%
2021/01/29	1	26.65	2	26.63	26.55	-1	2,018	-0.05%
2021/01/27	1	26.55	2	26.33	26.40	-1	1,995	-0.05%
2021/01/25	0	0.00	1	26.80	26.70	-1	1,980	-0.05%
2021/01/22	1	26.90	0	0.00	26.90	1	1,968	0.05%
2021/01/21	5	27.12	6	27.19	26.70	-1	1,951	-0.05%
2021/01/20	4	27.56	11	27.45	26.95	-7	1,925	-0.36%
2021/01/19	6	28.39	2	28.45	28.40	4	1,870	0.21%
2021/01/18	3	29.52	6	29.53	29.00	-3	1,834	-0.16%
2021/01/15	2	28.93	7	28.21	29.00	-5	1,661	-0.30%
2021/01/14	1	28.10	5	28.12	28.20	-4	1,605	-0.25%
2021/01/13	3	27.85	0	0.00	27.75	3	1,562	0.19%
2021/01/11	5	27.85	0	0.00	27.85	5	1,524	0.33%
2021/01/08	4	27.55	17	28.00	28.20	-13	1,499	-0.87%
2021/01/07	0	0.00	9	27.83	27.85	-9	1,464	-0.61%
2021/01/06	7	27.44	7	27.13	27.40	0	1,438	0.00%
2021/01/05	1	27.55	1	27.65	27.80	0	1,391	0.00%
2021/01/04	0	0.00	5	28.07	27.80	-5	1,371	-0.36%
2020/12/31	1	27.80	2	27.78	27.60	-1	1,355	-0.07%
2020/12/30	4	26.84	13	26.82	27.40	-9	1,307	-0.69%
2020/12/29	3	27.50	6.1	27.40	27.15	-3.1	1,276	-0.24%
2020/12/28	9	27.97	4.5	27.48	28.10	4.5	1,223	0.37%
2020/12/25	0.1	27.15	2	26.70	26.65	-1.9	1,158	-0.16%
2020/12/24	14	26.79	18	26.76	26.65	-4	1,136	-0.35%
2020/12/23	5	27.10	0	0.00	27.10	5	1,103	0.45%
2020/12/22	15	27.11	10	27.53	27.25	5	1,078	0.46%
2020/12/21	5	26.51	7	26.61	26.55	-2	975	-0.21%
2020/12/18	0	0.00	8.1	25.79	25.80	-8.1	862	-0.94%
2020/12/16	14	25.47	22	25.23	25.25	-8	821	-0.97%
2020/12/15	0	24.40	1	24.35	24.80	-1	753	-0.13%
2020/12/14	6	24.50	5	24.45	24.70	1	731	0.14%
2020/12/11	11	23.95	6	24.19	23.95	5	732	0.68%
2020/12/10	0	0.00	7	23.89	23.95	-7	704	-0.99%
2020/12/09	0	0.00	1	23.55	23.55	-1	684	-0.15%
2020/12/08	3	23.57	0	0.00	23.55	3	684	0.44%
2020/12/07	1	23.60	0	0.00	23.65	1	686	0.15%
2020/12/04	1	23.65	1	23.75	23.70	0	681	0.00%
2020/12/03	0	0.00	1	23.50	23.55	-1	680	-0.15%
2020/12/01	0	0.00	1	23.50	23.45	-1	707	-0.14%
2020/11/30	0	0.00	5	23.67	23.55	-5	711	-0.70%
2020/11/27	1	23.65	7	23.64	23.65	-6	707	-0.85%
2020/11/25	0	0.00	1	23.35	23.40	-1	717	-0.14%
2020/11/23	2	23.40	0	0.00	23.35	2	737	0.27%
2020/11/19	14	23.30	22	23.35	23.30	-8	751	-1.06%
2020/11/18	1	23.35	0	0.00	23.35	1	777	0.13%
2020/11/17	0	0.00	5	23.20	23.30	-5	912	-0.55%
2020/11/16	4	23.25	1	23.30	23.15	3	970	0.31%
2020/11/13	3	22.85	0	0.00	23.00	3	1,035	0.29%
2020/11/12	1	23.00	1	22.95	22.90	0	1,041	0.00%
2020/11/10	1	22.50	3	22.45	22.50	-2	1,130	-0.18%
2020/11/09	0	0.00	1	22.20	22.10	-1	1,131	-0.09%
2020/11/04	3	22.05	0	0.00	22.10	3	1,193	0.25%
2020/11/03	0.1	21.70	0.2	21.85	21.95	-0.2	1,209	-0.02%
2020/10/30	1	21.80	0	0.00	21.70	1	1,266	0.08%
2020/10/14	0	0.00	7	22.11	22.20	-7	1,530	-0.46%
2020/10/06	0	0.00	1	22.05	22.15	-1	1,688	-0.06%
2020/10/05	1	21.35	0	0.00	21.45	1	1,700	0.06%
2020/09/28	0	0.00	0.1	21.60	21.30	-0.1	1,749	0.00%
2020/09/25	0	0.00	5	21.20	21.25	-5	1,783	-0.28%
2020/09/24	5	21.34	0	0.00	21.20	5	1,778	0.28%
2020/09/23	1	22.05	1	22.30	22.05	0	1,796	0.00%
2020/09/22	2	22.20	5	22.26	22.25	-3	1,796	-0.17%
2020/09/18	2	22.50	0	0.00	22.35	2	1,807	0.11%
2020/09/14	0	0.00	0	22.40	22.40	0	1,837	0.00%
2020/09/07	0	0.00	2.1	22.44	22.50	-2.1	1,964	-0.11%
2020/09/04	0	0.00	1	22.15	22.15	-1	1,968	-0.05%
2020/09/02	4	22.50	0	0.00	22.45	4	1,973	0.20%
2020/09/01	4	22.79	7	22.94	22.75	-3	1,991	-0.15%
2020/08/31	1	22.95	5	23.05	22.95	-4	2,002	-0.20%
2020/08/28	10	22.95	2	22.95	23.00	8	2,014	0.40%
2020/08/27	2	23.10	2	23.10	23.00	0	2,016	0.00%
2020/08/26	1	23.30	0	0.00	23.30	1	2,030	0.05%
2020/08/25	6	23.25	0	0.00	23.25	6	2,054	0.29%
2020/08/24	4.1	23.51	2	23.20	23.25	2.1	2,119	0.10%
2020/08/21	47	23.94	31	24.11	23.60	16	2,100	0.76%
2020/08/20	17	23.17	12	23.56	23.50	5	1,988	0.25%
2020/08/19	7	23.49	11	23.52	23.60	-4	1,934	-0.21%
2020/08/18	1	23.05	0	0.00	23.00	1	1,866	0.05%
2020/08/17	0	0.00	4	23.05	23.10	-4	1,869	-0.21%
2020/08/14	8	22.76	7	22.89	22.85	1	1,838	0.05%
2020/08/13	0	0.00	150	22.30	22.30	-150	1,765	-8.49%	大賣/鉅額交易
2020/08/06	3	22.37	0	0.00	22.40	3	1,872	0.16%
2020/08/04	0	0.00	0.1	22.15	22.15	-0.1	1,837	0.00%
2020/08/03	3	21.93	3	21.95	21.95	0	1,857	0.00%
2020/07/30	1	22.40	0	0.00	22.35	1	1,858	0.05%
2020/07/29	0	0.00	1	22.25	22.25	-1	1,840	-0.05%
2020/07/28	7	22.12	2	22.00	22.05	5	1,828	0.27%
2020/07/27	5	22.54	0	0.00	22.35	5	1,804	0.28%
2020/07/24	7	22.92	0	0.00	22.75	7	1,788	0.39%
2020/07/21	0	0.00	5	23.25	23.40	-5	1,749	-0.29%
2020/07/20	1	23.05	0	0.00	23.00	1	1,725	0.06%
2020/07/17	9	23.48	3	23.25	23.15	6	1,700	0.35%
2020/07/16	6	23.94	5	23.90	23.85	1	1,675	0.06%
2020/07/15	3	24.00	1	23.95	24.00	2	1,668	0.12%
2020/07/14	6	23.78	5	23.70	23.70	1	1,652	0.06%
2020/07/13	1	23.80	3	24.05	23.75	-2	1,652	-0.12%
2020/07/10	2	23.63	4	23.81	23.65	-2	1,657	-0.12%
2020/07/09	0	0.00	5	23.80	23.65	-5	1,652	-0.30%
2020/07/08	0	0.00	6	23.60	23.65	-6	1,631	-0.37%
2020/07/07	3	23.50	0	0.00	23.60	3	1,635	0.18%
2020/07/06	0	0.00	2	23.75	23.80	-2	1,639	-0.12%
2020/07/03	3	23.35	1	23.45	23.45	2	1,625	0.12%
2020/07/02	0	0.00	9	23.54	23.35	-9	1,646	-0.55%
2020/06/29	6	22.87	2	22.80	22.75	4	1,743	0.23%
2020/06/24	7	23.18	0	0.00	23.10	7	1,753	0.40%
2020/06/23	5	23.37	3	23.37	23.35	2	1,799	0.11%
2020/06/22	5	23.52	0	0.00	23.50	5	1,846	0.27%
2020/06/19	5	23.94	14	23.94	23.85	-9	1,853	-0.49%
2020/06/18	2	23.35	0	0.00	23.45	2	1,834	0.11%
2020/06/17	2	23.20	0	0.00	23.15	2	1,838	0.11%
2020/06/16	10	23.30	15.3	23.34	23.35	-5.3	1,859	-0.29%
2020/06/15	4	23.45	0	0.00	23.00	4	1,910	0.21%
2020/06/12	4	23.68	3	23.68	23.80	1	1,902	0.05%
2020/06/11	10	23.50	0	0.00	23.40	10	1,838	0.54%
2020/06/10	4	24.13	6	24.15	24.10	-2	1,820	-0.11%
2020/06/09	2	24.13	0	0.00	24.20	2	1,853	0.11%
2020/06/08	14	25.16	12	25.16	25.25	2	1,864	0.11%
2020/06/05	10	24.90	0	0.00	25.10	10	1,838	0.54%
2020/06/04	2	24.80	0	0.00	24.75	2	1,848	0.11%
2020/06/03	10	24.85	10	24.95	24.90	0	1,856	0.00%
2020/06/02	15	24.99	1	25.50	24.90	14	1,876	0.75%
2020/06/01	0	0.00	25	24.99	25.10	-25	1,891	-1.32%
2020/05/29	21	24.72	11	24.72	24.35	10	1,929	0.52%
2020/05/28	2	24.53	0	0.00	24.25	2	1,937	0.10%
2020/05/27	0	0.00	3	24.48	24.45	-3	1,968	-0.15%
2020/05/26	0	0.00	1	24.20	23.90	-1	1,989	-0.05%
2020/05/25	4	23.49	24	23.47	23.90	-20	2,046	-0.98%
2020/05/22	6	24.20	11	24.09	23.85	-5	2,037	-0.25%
2020/05/21	1	24.30	1	24.40	24.30	0	2,032	0.00%
2020/05/20	8	24.64	3	24.60	24.30	5	2,063	0.24%
2020/05/19	0	0.00	2	24.50	24.35	-2	2,166	-0.09%
2020/05/18	21	25.24	1	25.45	24.35	20	2,185	0.92%
2020/05/15	1	24.75	26	24.56	24.80	-25	2,151	-1.16%
2020/05/14	3	25.13	5	24.25	24.35	-2	2,129	-0.09%
2020/05/13	22	24.98	9	25.17	25.00	13	2,088	0.62%
2020/05/12	19	24.34	0	0.00	24.40	19	2,006	0.95%
2020/05/11	2	24.20	0	0.00	24.05	2	1,991	0.10%
2020/05/08	3	24.20	0	0.00	24.05	3	1,986	0.15%
2020/05/07	0	0.00	2	24.10	24.20	-2	1,955	-0.10%
2020/05/06	3	24.15	3	23.95	23.70	0	1,945	0.00%
2020/05/04	4	23.45	0	23.35	23.35	4	1,923	0.21%
2020/04/30	2	23.63	0	0.00	23.55	2	1,913	0.10%
2020/04/29	0	0.00	1	23.95	23.70	-1	1,907	-0.05%
2020/04/28	0	0.00	4	23.65	23.50	-4	1,896	-0.21%
2020/04/27	0	0.00	2	23.05	23.30	-2	1,890	-0.11%
2020/04/23	0	0.00	2	22.95	23.15	-2	1,874	-0.11%
2020/04/22	0	0.00	2	22.98	23.00	-2	1,870	-0.11%
2020/04/21	0	0.00	97	23.08	22.70	-97	1,861	-5.21%
2020/04/20	12	23.23	1	23.75	23.85	11	1,836	0.60%
2020/04/17	32	23.71	0	0.00	23.50	32	1,816	1.76%
2020/04/15	3	23.82	2	24.00	24.00	1	1,783	0.06%
2020/04/14	0	0.00	6	23.26	23.40	-6	1,737	-0.35%
2020/04/13	0	0.00	1	22.90	22.95	-1	1,720	-0.06%
2020/04/07	44	22.93	1	22.95	23.00	43	1,649	2.61%
2020/04/06	10	22.45	0	0.00	22.50	10	1,618	0.62%
2020/04/01	1	22.65	1	22.65	22.65	0	1,601	0.00%
2020/03/31	2	22.50	0	0.00	23.05	2	1,565	0.13%
2020/03/30	5	21.15	0	0.00	21.20	5	1,471	0.34%
2020/03/27	1	20.80	0	0.00	21.00	1	1,445	0.07%
2020/03/26	0	0.00	3	19.72	20.75	-3	1,388	-0.22%
2020/03/23	3	18.53	0	0.00	18.45	3	1,285	0.23%
2020/03/20	1	19.75	0	0.00	19.35	1	1,271	0.08%
2020/03/19	5	18.90	3	18.97	19.00	2	1,231	0.16%
2020/03/18	1	19.85	4	19.68	18.90	-3	1,179	-0.25%
2020/03/17	1	19.95	0	0.00	19.70	1	1,169	0.09%
2020/03/13	2	20.58	0	0.00	21.05	2	1,146	0.17%
2020/03/12	0	0.00	10	23.45	22.55	-10	1,102	-0.91%
2020/03/11	10	24.68	1	24.55	24.00	9	1,067	0.84%
2020/03/10	21	24.20	0	0.00	24.45	21	1,058	1.98%
2020/03/09	1	25.20	1	25.65	24.95	0	1,028	0.00%
2020/03/06	1	26.00	1	26.60	26.10	0	994	0.00%
2020/03/05	3	26.15	2	26.20	25.85	1	958	0.10%
2020/03/04	2	26.63	2.8	26.25	26.45	-0.8	912	-0.08%
2020/03/03	1	25.85	111	25.91	26.95	-110	836	-13.15%	大賣/鉅額交易
2020/03/02	0	0.00	20	24.55	24.85	-20	766	-2.61%
2020/02/27	1	24.95	0	0.00	23.95	1	724	0.14%
2020/02/26	4	24.71	3	24.95	24.65	1	677	0.15%
2020/02/21	0	0.00	1	23.90	24.00	-1	621	-0.16%
2020/02/20	1	23.80	66	22.85	24.15	-65	589	-11.02%
2020/02/19	0	0.00	4	22.60	22.60	-4	480	-0.83%
2020/02/14	10	20.10	0	0.00	20.15	10	457	2.19%
2020/02/13	27	20.05	0	0.00	20.15	27	458	5.88%
2020/01/16	0	0.00	0.5	21.65	21.65	-0.5	474	-0.11%
2020/01/14	8	21.59	0.2	21.40	21.50	7.8	499	1.57%
2020/01/07	20	22.20	0	0.00	22.10	20	553	3.62%
2019/12/26	2	21.98	0	0.00	22.00	2	586	0.34%
2019/12/25	0	0.00	70	22.00	22.00	-70	586	-11.93%
2019/12/20	0	0.00	78	22.20	22.20	-78	591	-13.18%
2019/12/17	20	22.10	0.3	22.00	22.10	19.7	594	3.31%
2019/12/13	0	0.00	32	22.55	22.05	-32	599	-5.34%
2019/12/04	0	0.00	63.2	22.67	22.45	-63.2	609	-10.36%
2019/11/29	0	0.00	0.4	22.80	23.00	-0.4	613	-0.06%
2019/11/28	0	0.00	3	22.83	22.90	-3	609	-0.49%
2019/11/22	0	0.00	7	23.42	23.55	-7	566	-1.24%
2019/11/19	0	0.00	10	22.20	22.30	-10	515	-1.94%
2019/11/15	0	0.00	6	21.80	21.80	-6	508	-1.18%
2019/11/13	63	21.74	1	21.70	21.85	62	513	12.07%
2019/11/07	0	0.00	2	21.43	21.45	-2	515	-0.39%
2019/11/05	0	0.00	1.1	21.47	21.35	-1.1	521	-0.22%
2019/11/01	0	21.25	0	0.00	21.40	0	534	0.00%
2019/10/31	0	0.00	1	21.25	21.25	-1	547	-0.18%
2019/10/30	1	21.15	0	0.00	21.15	1	557	0.18%
2019/10/23	1	20.95	0	0.00	20.75	1	613	0.16%
2019/10/22	0	0.00	8	21.13	21.15	-8	609	-1.31%
2019/10/21	0	0.00	12	21.58	21.50	-12	610	-1.96%
2019/10/18	0	0.00	33	20.98	21.80	-33	605	-5.45%
2019/10/17	0	0.00	2	20.60	20.65	-2	574	-0.35%
2019/10/07	1	20.40	0	0.00	20.40	1	632	0.16%
2019/10/02	1	20.05	0	0.00	20.10	1	638	0.16%
2019/09/23	0	0.00	2	20.00	20.10	-2	710	-0.28%
2019/09/16	0	0.00	2	19.90	19.95	-2	794	-0.25%
2019/09/06	0	0.00	1	19.80	19.75	-1	896	-0.11%
2019/08/26	2	19.15	0	0.00	19.10	2	1,220	0.16%
2019/08/23	0	0.00	2	19.20	19.20	-2	1,244	-0.16%
2019/08/20	0	0.00	3	19.35	19.45	-3	1,328	-0.23%
2019/08/19	0	0.00	1	19.70	19.35	-1	1,368	-0.07%
2019/08/16	0.1	19.55	0	0.00	19.55	0.1	1,394	0.01%
2019/08/15	0	0.00	2	19.40	19.65	-2	1,417	-0.14%
2019/08/05	2	19.80	3	20.10	19.80	-1	1,487	-0.07%
2019/08/02	0	0.00	1	20.20	20.00	-1	1,487	-0.07%
2019/08/01	1	20.45	1	20.75	20.40	0	1,479	0.00%
2019/07/31	2	20.48	0	0.00	20.70	2	1,472	0.14%
2019/07/30	1	20.40	0	0.00	20.35	1	1,448	0.07%
2019/07/29	10	20.00	0	0.00	20.30	10	1,452	0.69%
2019/07/26	0	0.00	2	19.95	20.00	-2	1,440	-0.14%
2019/07/17	2	20.35	0	0.00	20.40	2	1,463	0.14%
2019/07/16	0	0.00	0.1	20.10	20.15	-0.1	1,451	-0.01%
2019/07/10	2	19.75	0	19.80	19.80	2	1,402	0.14%
2019/07/09	0	0.00	1	19.60	19.65	-1	1,401	-0.07%
2019/07/08	1	19.60	0	0.00	19.50	1	1,416	0.07%
2019/07/05	1	19.55	0	0.00	19.55	1	1,418	0.07%
2019/07/02	0	0.00	1	19.55	19.40	-1	1,511	-0.07%
2019/07/01	0	0.00	0.2	19.55	19.55	-0.2	1,501	-0.01%
2019/06/26	0.1	20.30	0	0.00	20.45	0.1	1,453	0.01%
2019/06/25	1	20.30	0	0.00	20.45	1	1,416	0.07%
2019/06/24	6	20.25	4	20.16	20.20	2	1,384	0.14%
2019/06/20	3	20.20	4	20.35	20.35	-1	1,372	-0.07%
2019/06/19	1	20.45	2	20.30	20.20	-1	1,367	-0.07%
2019/06/17	1	20.95	2	21.25	21.20	-1	1,339	-0.07%
2019/06/12	0	0.00	1	21.35	21.45	-1	1,325	-0.08%
2019/06/11	0.1	22.00	5	22.00	22.00	-4.9	1,295	-0.38%
2019/06/10	0	0.00	2	21.78	22.05	-2	1,251	-0.16%
2019/06/06	1	21.00	0	0.00	21.20	1	1,198	0.08%
2019/06/04	1	22.15	1	21.75	21.70	0	1,155	0.00%
2019/06/03	1	22.05	0	0.00	22.15	1	1,126	0.09%
2019/05/30	0	0.00	2	21.53	21.30	-2	1,065	-0.19%
2019/05/29	0	0.00	3	21.15	21.00	-3	1,044	-0.29%
2019/05/28	2	21.15	0	0.00	21.00	2	1,033	0.19%
2019/05/27	0	0.00	2	21.28	21.30	-2	1,011	-0.20%
2019/05/24	1	20.65	1	20.90	20.90	0	972	0.00%
2019/05/23	0	0.00	1	20.50	20.50	-1	935	-0.11%
2019/05/22	1	20.15	0	0.00	20.15	1	955	0.10%
2019/05/15	0	0.00	4	19.76	19.90	-4	890	-0.45%
2019/05/14	1	19.05	0	0.00	19.35	1	870	0.11%
2019/05/13	1.1	19.35	0	0.00	19.35	1.1	868	0.12%
2019/05/10	0	0.00	0	19.40	19.40	0	870	0.00%
2019/05/08	0	0.00	3	19.55	19.55	-3	869	-0.34%
2019/05/07	0	0.00	1	19.50	19.55	-1	866	-0.12%
2019/05/06	1	19.20	1	19.30	19.30	0	865	0.00%
2019/05/03	1	19.15	0	0.00	19.35	1	852	0.12%
2019/04/30	0	0.00	1	19.00	19.60	-1	826	-0.12%
2019/04/26	0	0.00	0.1	18.60	18.70	-0.1	791	-0.01%
2019/04/25	0	0.00	1	18.45	18.65	-1	795	-0.13%
2019/04/22	0	0.00	0.6	18.35	18.50	-0.6	912	-0.06%
2019/04/18	2	18.50	0	0.00	18.40	2	922	0.22%
2019/04/10	0	0.00	1	18.25	18.55	-1	970	-0.10%
2019/04/09	19	18.03	7	18.12	18.45	12	1,101	1.09%
2019/04/03	0	0.00	10	18.70	18.70	-10	1,130	-0.88%
2019/03/27	3	18.30	0	0.00	18.45	3	1,195	0.25%
2019/03/26	0	0.00	10	18.15	18.15	-10	1,197	-0.84%
2019/03/25	2	18.15	0	0.00	18.15	2	1,199	0.17%
2019/03/20	0	0.00	17	18.64	18.80	-17	1,195	-1.42%
2019/03/08	5	17.90	0	0.00	18.05	5	1,201	0.42%
2019/03/06	5	18.00	0	0.00	18.10	5	1,236	0.40%
2019/03/05	0	0.00	0	18.00	18.00	0	1,245	0.00%
2019/02/21	2	18.40	0	0.00	18.10	2	1,331	0.15%
2019/01/24	2	17.75	0	0.00	17.75	2	1,384	0.14%
2019/01/23	0	0.00	1	17.90	17.90	-1	1,397	-0.07%
2019/01/22	1	17.80	3	17.80	17.80	-2	1,447	-0.14%
2019/01/18	1	18.00	0	0.00	18.00	1	1,493	0.07%
2019/01/14	1	17.95	0	0.00	17.90	1	1,476	0.07%
2019/01/10	2	18.05	0	0.00	18.05	2	1,573	0.13%
2019/01/09	0	0.00	2	18.05	18.05	-2	1,612	-0.12%
2019/01/03	2	17.70	0	0.00	17.60	2	2,020	0.10%
2018/12/28	1	18.55	25	18.57	19.00	-24	2,102	-1.14%
2018/12/27	0	0.00	4	18.20	18.50	-4	2,118	-0.19%
2018/12/26	0	0.00	4	18.04	18.20	-4	2,285	-0.18%
2018/12/25	0	0.00	15	17.62	17.90	-15	2,318	-0.65%
2018/12/22	10	17.40	4	17.60	17.80	6	2,469	0.24%
2018/12/21	0	0.00	2	17.20	17.55	-2	2,555	-0.08%
2018/12/19	5	17.00	0	0.00	17.15	5	2,772	0.18%
2018/12/13	0	0.00	1	17.30	17.05	-1	4,035	-0.02%
2018/12/06	4	16.75	0	0.00	16.70	4	4,617	0.09%
2018/12/04	0	0.00	10	17.16	17.15	-10	4,649	-0.22%
2018/11/30	0	0.00	2	16.85	16.90	-2	4,651	-0.04%
2018/11/27	0	0.00	5	16.33	16.45	-5	4,642	-0.11%
2018/11/19	1	16.25	0	0.00	16.15	1	4,601	0.02%
2018/11/14	0	0.00	1	15.95	15.95	-1	4,624	-0.02%
2018/11/13	1	15.60	1	16.00	16.00	0	4,795	0.00%
2018/11/12	1	15.80	0	0.00	15.80	1	4,775	0.02%
2018/11/07	2	15.65	4	15.99	16.20	-2	4,796	-0.04%
2018/11/02	0	0.00	6	15.40	15.40	-6	4,849	-0.12%
2018/11/01	1	15.25	0	0.00	15.20	1	4,842	0.02%
2018/10/31	7	15.25	0	0.00	15.10	7	4,828	0.14%
2018/10/29	10	14.20	0	0.00	14.30	10	4,791	0.21%
2018/10/26	3	14.45	0	0.00	14.15	3	4,782	0.06%
2018/10/25	7	14.34	2	14.30	14.20	5	4,772	0.10%
2018/10/24	5	15.05	3	15.10	14.90	2	4,785	0.04%
2018/10/23	13	15.28	0	0.00	15.20	13	4,769	0.27%
2018/10/22	8	15.78	0	0.00	15.80	8	4,760	0.17%
2018/10/19	2	15.40	0	0.00	15.80	2	4,761	0.04%
2018/10/18	10	16.15	15	16.07	15.90	-5	4,716	-0.11%
2018/10/17	2	16.20	11	16.33	16.15	-9	4,696	-0.19%
2018/10/16	38	16.46	5	16.50	16.25	33	4,689	0.70%
2018/10/15	14	17.01	4	17.26	17.00	10	4,659	0.21%
2018/10/12	5	16.87	2	16.85	16.95	3	4,619	0.06%
2018/10/11	9	16.67	15	16.74	16.60	-6	4,528	-0.13%
2018/10/09	0	0.00	5	18.25	18.15	-5	4,392	-0.11%
2018/10/08	0	0.00	10	17.80	18.20	-10	4,331	-0.23%
2018/10/05	19	17.81	1	17.80	17.70	18	4,276	0.42%
2018/10/04	7	18.94	0	0.00	18.50	7	4,114	0.17%
2018/10/03	2	18.30	0	0.00	18.00	2	3,883	0.05%
2018/10/01	5	18.36	0	0.00	18.50	5	3,783	0.13%
2018/09/28	1	18.70	0	0.00	18.65	1	3,706	0.03%
2018/09/27	7	19.15	2	19.63	18.90	5	3,617	0.14%
2018/09/26	6	20.00	2	20.20	19.85	4	3,482	0.11%
2018/09/25	7	20.17	9	20.07	19.80	-2	3,434	-0.06%
2018/09/21	27	20.63	23	20.39	20.30	4	3,384	0.12%
2018/09/20	19.5	20.32	36	20.36	20.60	-16.5	3,082	-0.54%
2018/09/19	25	19.53	42	19.67	19.85	-17	2,626	-0.65%
2018/09/18	46	19.32	33	19.37	19.05	13	2,320	0.56%
2018/09/14	11	18.42	18	18.44	18.30	-7	2,260	-0.31%
2018/09/13	8	18.16	7	18.24	18.10	1	2,183	0.05%
2018/09/12	2	18.00	1	18.00	18.05	1	2,174	0.05%
2018/09/11	1	17.80	0	0.00	17.90	1	2,179	0.05%
2018/09/10	0	0.00	26	17.55	17.50	-26	2,166	-1.20%
2018/08/29	0	0.00	2	17.75	17.75	-2	2,391	-0.08%
2018/08/27	0	0.00	1	17.80	17.80	-1	2,423	-0.04%
2018/08/22	0	0.00	10	17.70	17.70	-10	2,475	-0.40%
2018/08/20	13	17.98	2	18.55	17.90	11	2,463	0.45%
2018/08/14	0	0.00	1	17.05	17.05	-1	2,432	-0.04%
2018/08/13	2	17.10	0	0.00	17.00	2	2,468	0.08%
2018/08/09	1	17.85	0	0.00	17.90	1	2,704	0.04%
2018/08/02	0	0.00	5	18.20	18.25	-5	2,739	-0.18%
2018/07/31	1	18.30	1	18.50	18.50	0	2,721	0.00%
2018/07/26	0	0.00	1	17.95	17.95	-1	2,649	-0.04%
2018/07/25	1	18.15	0	0.00	18.05	1	2,646	0.04%
2018/07/23	1	18.35	0	0.00	18.00	1	2,617	0.04%
2018/07/20	2	18.15	3	18.27	18.60	-1	2,592	-0.04%
2018/07/17	1	17.80	0	0.00	17.80	1	2,491	0.04%
2018/07/16	1	18.15	0	0.00	18.05	1	2,487	0.04%
2018/07/13	2.3	18.25	1.1	18.06	18.20	1.2	2,476	0.05%
2018/07/11	1	17.95	0	0.00	17.95	1	2,468	0.04%
2018/07/10	1	17.85	1	18.05	18.05	0	2,475	0.00%
2018/07/09	5	17.60	5	17.85	17.70	0	2,457	0.00%
2018/07/05	1	17.30	1	17.60	17.05	0	2,448	0.00%
2018/07/04	2	17.40	0	0.00	17.25	2	2,444	0.08%
2018/07/02	1	17.95	0	0.00	17.85	1	2,390	0.04%
2018/06/28	0	0.00	3	19.10	18.65	-3	2,322	-0.13%
2018/06/27	5	18.94	0	0.00	18.85	5	2,299	0.22%
2018/06/26	39.5	19.48	21	19.46	19.40	18.5	2,246	0.82%
2018/06/25	40	21.03	20	21.16	20.40	20	2,103	0.95%
2018/06/22	1	20.50	0	0.00	20.45	1	1,892	0.05%
2018/06/21	7	20.47	4	20.60	20.35	3	1,871	0.16%
2018/06/14	0	0.00	2	19.85	19.75	-2	1,900	-0.11%
2018/06/13	3	20.15	4	20.06	19.95	-1	2,010	-0.05%
2018/06/12	7	19.90	3	19.68	19.80	4	1,995	0.20%
2018/06/11	1	20.05	1	20.25	20.20	0	1,986	0.00%
2018/06/08	7	20.43	5	20.57	20.45	2	1,959	0.10%
2018/06/07	0	0.00	10	19.90	20.10	-10	1,881	-0.53%
2018/06/06	2	19.40	2	19.55	19.40	0	1,792	0.00%
2018/05/31	0	0.00	0.1	19.25	19.35	-0.1	1,767	0.00%
2018/05/29	2	19.10	0	0.00	19.15	2	1,722	0.12%
2018/05/28	9	19.12	0	0.00	19.10	9	1,765	0.51%
2018/05/25	2	19.10	0	0.00	19.15	2	1,790	0.11%
2018/05/24	2	19.35	3	19.47	19.45	-1	1,865	-0.05%
2018/05/21	2	19.05	1	19.05	19.05	1	1,744	0.06%
2018/05/18	7	19.11	16	19.13	19.20	-9	1,712	-0.53%
2018/05/17	7	18.15	3	18.53	18.55	4	1,532	0.26%
2018/05/15	0	0.00	1	17.40	17.50	-1	1,464	-0.07%
2018/05/11	2	17.35	0	0.00	17.35	2	1,529	0.13%
2018/05/10	0	0.00	0	17.15	17.20	0	1,678	0.00%
2018/05/02	0	0.00	1	17.15	17.20	-1	1,978	-0.05%
2018/04/25	0	0.00	2	16.90	17.05	-2	1,975	-0.10%
2018/04/24	0	0.00	2	17.00	16.95	-2	1,999	-0.10%
2018/04/23	3	17.30	0	0.00	17.25	3	2,004	0.15%
2018/04/19	10	17.23	0	0.00	17.20	10	2,027	0.49%
2018/04/17	0	0.00	1	17.05	17.00	-1	2,060	-0.05%
2018/04/12	3	17.60	1	17.55	17.65	2	2,053	0.10%
2018/04/09	1	17.15	0	0.00	17.10	1	2,031	0.05%
2018/03/22	0	0.00	10	17.90	17.40	-10	2,047	-0.49%
2018/03/21	0	0.00	1	17.95	18.00	-1	2,001	-0.05%
2018/03/19	0	0.00	3	18.15	18.35	-3	1,931	-0.16%
2018/03/05	2	16.95	2	16.85	16.85	0	1,792	0.00%
2018/02/26	10	16.90	0	0.00	16.90	10	1,655	0.60%
2018/02/23	0	0.00	3	16.35	16.45	-3	1,558	-0.19%
2018/02/21	2	16.30	1	16.40	16.40	1	1,565	0.06%
2018/02/12	2	16.28	0	0.00	16.20	2	1,561	0.13%
2018/02/09	3	16.35	3	16.47	16.35	0	1,547	0.00%
2018/02/07	0	0.00	1	16.70	16.65	-1	1,509	-0.07%
2018/02/06	0	0.00	2	16.00	16.15	-2	1,511	-0.13%
2018/02/02	3	16.88	0	0.00	16.70	3	1,430	0.21%
2018/01/31	1	16.05	0	0.00	16.25	1	1,254	0.08%
2018/01/29	1	16.40	0	0.00	16.40	1	1,133	0.09%
2018/01/26	10	16.60	0	0.00	16.60	10	1,078	0.93%
2018/01/17	0	0.00	1	18.10	18.00	-1	1,092	-0.09%
2018/01/10	5	17.10	0	0.00	17.20	5	1,211	0.41%
2018/01/03	0	0.00	19	17.19	17.10	-19	1,203	-1.58%
2018/01/02	2	17.15	110	17.00	17.05	-108	1,190	-9.07%	大賣/鉅額交易