泰山 (1218)-第一金-高雄券商分點個股進出

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
20.55
漲跌
▼0.40
漲幅
-1.91%
成交量
1,222張
產業
上市食品類股
250人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

泰山 (1218)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄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
2024/04/16	1	20.85	0	0.00	20.75	1	988	0.10%
2024/04/12	5.2	21.45	0	0.00	21.35	5.2	971	0.54%
2024/04/10	0.2	21.95	0.7	22.10	21.80	-0.5	957	-0.05%
2024/04/03	1	21.55	0	0.00	21.55	1	962	0.10%
2024/03/25	9	22.25	0	0.00	22.25	9	954	0.94%
2024/03/21	0	0.00	6	22.25	22.25	-6	935	-0.64%
2024/03/20	0.1	22.75	8	22.53	22.75	-7.9	890	-0.89%
2024/03/19	5.3	21.36	5	21.55	21.40	0.3	782	0.04%
2024/03/18	0	21.55	0	0.00	21.30	0	780	0.00%
2024/03/15	1	21.75	7	21.80	21.85	-6	765	-0.78%
2024/03/14	0	0.00	5	22.25	21.95	-5	762	-0.66%
2024/03/13	4	22.13	5	22.05	22.00	-1	749	-0.13%
2024/03/11	0	21.45	0	0.00	21.30	0	705	0.00%
2024/03/08	8	21.34	5	21.40	21.30	3	701	0.43%
2024/03/06	2	21.85	0	0.00	21.90	2	700	0.29%
2024/03/04	5	21.30	0	0.00	21.40	5	672	0.74%
2024/03/01	0	21.05	0	0.00	21.00	0	659	0.00%
2024/02/29	20	20.90	0	0.00	21.20	20	658	3.04%
2024/02/27	30	20.80	0	0.00	20.75	30	650	4.61%
2024/02/22	0.7	21.10	0	0.00	21.05	0.7	658	0.11%
2024/02/21	0	0.00	5	20.90	20.95	-5	665	-0.75%
2024/02/16	0	0.00	1	20.85	20.85	-1	721	-0.14%
2024/02/15	0	20.45	0	0.00	20.55	0	718	0.00%
2024/02/05	1	20.40	0	0.00	20.50	1	716	0.14%
2024/02/01	0	21.00	0	0.00	20.95	0	711	0.00%
2024/01/30	0	21.10	0	0.00	20.90	0	720	0.00%
2024/01/26	0	21.10	2	21.13	21.10	-2	731	-0.27%
2024/01/22	2	20.75	0	0.00	20.75	2	757	0.26%
2024/01/17	0.1	20.75	0	0.00	20.70	0.1	776	0.01%
2024/01/12	3	21.40	2	21.30	21.35	1	783	0.13%
2024/01/10	0.1	21.50	0	0.00	21.40	0.1	821	0.01%
2024/01/09	0	0.00	1	21.70	21.70	-1	836	-0.12%
2024/01/05	1	22.00	0	0.00	21.90	1	872	0.11%
2024/01/04	1	22.00	0	0.00	22.05	1	874	0.11%
2024/01/03	1	22.20	0	0.00	22.05	1	913	0.11%
2024/01/02	1	22.40	0	0.00	22.40	1	918	0.11%
2023/12/29	3	22.68	0	0.00	22.50	3	919	0.33%
2023/12/28	0	0.00	5	22.30	22.55	-5	924	-0.54%
2023/12/27	0.1	22.30	0	0.00	22.30	0.1	920	0.01%
2023/12/25	2	22.15	0	0.00	22.05	2	920	0.22%
2023/12/22	0	0.00	3	22.00	22.05	-3	928	-0.32%
2023/12/15	2	22.00	0	0.00	22.00	2	929	0.22%
2023/12/14	0.1	21.70	0	0.00	21.70	0.1	919	0.01%
2023/12/13	2	21.65	0	0.00	21.60	2	917	0.22%
2023/12/08	1	21.80	0	0.00	21.50	1	925	0.11%
2023/12/07	3	21.80	0	0.00	21.75	3	921	0.33%
2023/12/01	3	22.30	0	0.00	21.80	3	930	0.32%
2023/11/30	0.1	21.80	2	21.85	22.00	-1.9	912	-0.21%
2023/11/24	0	0.00	2	21.40	21.40	-2	888	-0.23%
2023/11/22	1	21.35	0	0.00	21.35	1	903	0.11%
2023/11/17	0	0.00	4	21.25	21.40	-4	923	-0.43%
2023/11/13	1.1	20.41	0	0.00	20.30	1.1	937	0.12%
2023/11/10	1	20.45	0	0.00	20.45	1	950	0.11%
2023/11/06	0	20.90	0	0.00	21.00	0	1,000	0.00%
2023/10/31	2	20.28	0	0.00	20.10	2	1,031	0.19%
2023/10/30	0.1	20.54	0	0.00	20.45	0.1	1,036	0.01%
2023/10/26	1	20.25	0	0.00	20.25	1	1,059	0.09%
2023/10/25	2	20.70	0	0.00	20.70	2	1,068	0.19%
2023/10/23	0	20.40	0	0.00	20.25	0	1,097	0.00%
2023/10/19	0.1	20.70	0	0.00	20.55	0.1	1,249	0.01%
2023/10/18	1	20.40	0	0.00	21.05	1	1,262	0.08%
2023/10/17	2	20.70	0	0.00	20.70	2	1,261	0.16%
2023/10/16	2	21.00	16	21.00	20.90	-14	1,265	-1.11%
2023/10/13	20.1	21.65	0	0.00	21.55	20.1	1,267	1.59%
2023/10/11	0	0.00	1	21.75	21.65	-1	1,293	-0.08%
2023/10/06	0.1	21.90	0	0.00	21.95	0.1	1,333	0.00%
2023/10/05	0.2	21.86	0	0.00	21.80	0.2	1,336	0.01%
2023/10/04	1	21.71	0	0.00	21.70	1	1,357	0.08%
2023/10/03	9.1	22.44	0	0.00	22.25	9.1	1,366	0.66%
2023/10/02	0.1	22.40	5	22.60	22.55	-5	1,454	-0.34%
2023/09/28	1	22.35	0	0.00	22.35	1	1,504	0.07%
2023/09/27	2.1	22.60	0	0.00	22.40	2.1	1,528	0.13%
2023/09/26	1	22.80	0	0.00	22.60	1	1,550	0.07%
2023/09/25	0.5	23.00	0	0.00	22.95	0.5	1,566	0.03%
2023/09/22	0.1	22.85	0	0.00	22.65	0.1	1,575	0.01%
2023/09/21	2	23.05	0	0.00	22.90	2	1,581	0.13%
2023/09/20	2	23.48	0	0.00	23.40	2	1,576	0.13%
2023/09/15	0	0.00	1	23.85	23.65	-1	1,702	-0.06%
2023/09/11	1	23.70	0	0.00	23.55	1	1,987	0.05%
2023/09/07	0.2	23.89	0	0.00	23.65	0.2	2,063	0.01%
2023/09/06	1	23.86	0	0.00	23.95	1	2,089	0.05%
2023/09/04	0.1	24.40	0	0.00	24.15	0.1	2,123	0.00%
2023/08/31	0.1	24.30	0	0.00	24.20	0.1	2,237	0.00%
2023/08/30	1	24.30	0	0.00	24.20	1	2,282	0.04%
2023/08/25	0.2	24.07	0	0.00	23.90	0.2	2,501	0.01%
2023/08/24	1.1	23.66	0	0.00	23.50	1.1	2,505	0.04%
2023/08/22	0.1	23.88	1	23.85	23.65	-0.9	2,603	-0.03%
2023/08/21	1	23.80	0	0.00	23.85	1	2,598	0.04%
2023/08/18	0.1	24.75	0	0.00	24.65	0.1	2,566	0.00%
2023/08/17	0	24.95	0	0.00	24.95	0	2,570	0.00%
2023/08/16	0.1	24.60	2	24.65	24.65	-2	2,577	-0.08%
2023/08/15	0.1	25.30	0	0.00	25.15	0.1	2,571	0.00%
2023/08/14	0	0.00	2	25.25	25.25	-2	2,582	-0.08%
2023/08/08	0	26.35	0	0.00	26.35	0	2,749	0.00%
2023/08/01	0.3	26.25	0	0.00	26.50	0.3	3,502	0.01%
2023/07/31	0	26.20	0	0.00	26.15	0	3,495	0.00%
2023/07/28	0	0.00	0.1	26.80	26.55	-0.1	3,494	0.00%
2023/07/27	0	0.00	0.1	26.50	26.40	-0.1	3,506	0.00%
2023/07/25	0.2	26.75	1	26.60	26.60	-0.8	3,486	-0.02%
2023/07/24	7	27.02	0.2	27.05	26.80	6.8	3,444	0.20%
2023/07/20	1	25.10	0	0.00	25.00	1	3,309	0.03%
2023/07/19	0	0.00	1	24.75	24.50	-1	3,293	-0.03%
2023/07/18	1	24.55	0	0.00	24.30	1	3,285	0.03%
2023/07/14	0	24.65	0	0.00	24.60	0	3,285	0.00%
2023/07/13	2.2	24.91	0	0.00	24.55	2.2	3,266	0.07%
2023/07/12	3	25.68	0	0.00	25.60	3	3,196	0.09%
2023/07/11	2	25.88	0	0.00	25.85	2	3,202	0.06%
2023/07/10	0.1	26.20	0	0.00	26.00	0.1	3,264	0.00%
2023/07/07	4.6	25.66	1.2	25.86	25.65	3.4	3,270	0.10%
2023/07/06	3	26.73	0	0.00	26.65	3	3,203	0.09%
2023/07/05	2.2	27.41	0.7	27.55	27.30	1.5	3,196	0.05%
2023/07/04	3.1	27.78	0	0.00	27.60	3.1	3,261	0.10%
2023/07/03	0.1	28.11	0	0.00	28.10	0.1	3,397	0.00%
2023/06/30	0.1	28.25	0	0.00	28.10	0.1	3,387	0.00%
2023/06/28	0	0.00	6	28.40	28.35	-6	3,368	-0.18%
2023/06/27	11	28.40	0	0.00	28.40	11	3,362	0.33%
2023/06/26	1.1	28.49	1	28.40	28.40	0.1	3,343	0.00%
2023/06/21	1.2	28.44	0	0.00	29.00	1.2	3,298	0.03%
2023/06/19	2.3	28.66	3	28.50	28.55	-0.7	3,248	-0.02%
2023/06/16	0	0.00	0	30.75	30.70	0	3,082	0.00%
2023/06/14	0	30.15	0	0.00	30.30	0	3,032	0.00%
2023/06/13	1	30.00	0	0.00	30.00	1	3,043	0.03%
2023/06/12	2.1	30.10	0	0.00	30.10	2.1	3,008	0.07%
2023/06/09	0	0.00	31	30.35	30.40	-31	2,984	-1.04%
2023/06/08	2	30.35	0	0.00	30.40	2	3,012	0.07%
2023/06/07	35.1	30.11	0	0.00	30.35	35.1	3,022	1.16%
2023/06/06	0.2	30.38	0	0.00	30.10	0.2	2,991	0.01%
2023/06/05	1	30.35	0	0.00	30.40	1	2,935	0.03%
2023/06/02	10	30.76	0	0.00	30.65	10	2,910	0.34%
2023/06/01	3	30.95	0	0.00	30.95	3	2,881	0.11%
2023/05/31	0	31.75	0	0.00	31.85	0	2,816	0.00%
2023/05/29	7	31.83	0	0.00	31.85	7	2,741	0.26%
2023/05/26	2.2	31.88	0	0.00	31.90	2.2	2,737	0.08%
2023/05/22	0	30.75	0	0.00	30.55	0	2,758	0.00%
2023/05/18	0.2	30.98	2	30.70	30.70	-1.8	2,847	-0.06%
2023/05/12	0	0.00	1	32.10	30.60	-1	2,805	-0.04%
2023/05/11	0	0.00	1	32.10	31.90	-1	2,720	-0.04%
2023/05/10	4	32.19	7	32.34	32.50	-3	2,691	-0.11%
2023/05/09	1	32.00	6	32.21	31.95	-5	2,622	-0.19%
2023/05/08	12	32.14	102	32.13	32.75	-90	2,411	-3.73%	大賣/
2023/05/04	1	30.10	0	0.00	30.05	1	2,034	0.05%
2023/04/28	1.1	29.26	0	0.00	29.35	1.1	2,087	0.05%
2023/04/26	0.1	29.20	0	0.00	29.20	0.1	2,131	0.00%
2023/04/24	0	29.55	0	0.00	29.45	0	2,178	0.00%
2023/04/21	1	29.15	0	0.00	29.40	1	2,183	0.05%
2023/04/20	0.2	29.74	1	29.50	29.25	-0.8	2,196	-0.04%
2023/04/19	0.1	30.09	0	0.00	30.00	0.1	2,192	0.00%
2023/04/14	0.1	30.25	0	0.00	30.25	0.1	2,219	0.00%
2023/04/13	0	0.00	0.2	30.30	30.30	-0.2	2,257	-0.01%
2023/04/11	0.1	30.75	0	0.00	30.70	0.1	2,186	0.00%
2023/04/06	0.1	29.70	16	29.90	30.65	-16	2,152	-0.74%
2023/03/31	13	28.75	0	0.00	28.90	13	2,040	0.64%
2023/03/29	0.1	29.14	0	0.00	29.00	0.1	2,179	0.00%
2023/03/28	0.1	29.20	0	0.00	29.10	0.1	2,285	0.00%
2023/03/27	0.3	29.35	0	0.00	29.20	0.3	2,398	0.01%
2023/03/17	0	28.42	0	0.00	28.40	0	2,845	0.00%
2023/03/16	0.1	28.15	0	0.00	28.10	0.1	3,046	0.00%
2023/03/13	1.1	29.04	0	0.00	28.95	1.1	3,477	0.03%
2023/03/10	3.2	29.85	0	0.00	29.85	3.2	3,501	0.09%
2023/03/09	0.1	30.30	0	0.00	30.15	0.1	3,537	0.00%
2023/03/06	1	30.50	0	0.00	30.50	1	3,717	0.03%
2023/03/01	0.1	30.31	0	0.00	30.05	0.1	3,802	0.00%
2023/02/24	0	30.25	0	0.00	30.10	0	3,795	0.00%
2023/02/17	32	30.24	0	0.00	30.70	32	3,746	0.85%
2023/02/15	0	30.20	0	0.00	29.85	0	3,736	0.00%
2023/02/14	4	29.95	0	0.00	29.95	4	3,762	0.11%
2023/02/13	0	30.32	0	0.00	30.25	0	3,763	0.00%
2023/02/09	0	30.50	0	0.00	30.45	0	3,736	0.00%
2023/02/07	4.1	30.80	0	0.00	30.60	4.1	3,716	0.11%
2023/02/03	0	0.00	50	31.13	30.95	-50	3,704	-1.35%
2023/02/02	50	30.89	0	0.00	30.85	50	3,703	1.35%
2023/02/01	0.1	31.20	0	0.00	31.15	0.1	3,769	0.00%
2023/01/31	0.1	30.95	0	0.00	31.15	0.1	3,837	0.00%
2023/01/30	2.1	30.71	2	30.90	30.70	0.1	3,828	0.00%
2023/01/17	0	31.35	0	0.00	31.35	0	3,812	0.00%
2023/01/16	0	32.00	0	0.00	31.70	0	3,822	0.00%
2023/01/11	3	32.40	0	0.00	32.30	3	3,797	0.08%
2023/01/10	20	32.40	22	32.60	32.40	-2	3,796	-0.05%
2023/01/09	17.1	32.09	0	0.00	32.40	17.1	3,767	0.45%
2023/01/06	0	32.50	0	0.00	32.40	0	3,737	0.00%
2023/01/05	5.2	32.45	0	0.00	32.35	5.2	3,737	0.14%
2023/01/04	0	32.85	0	0.00	32.60	0	3,717	0.00%
2023/01/03	0.1	32.50	0	0.00	32.85	0.1	3,691	0.00%
2022/12/30	0	32.25	0	0.00	32.55	0	3,630	0.00%
2022/12/28	0.1	32.70	0	0.00	32.55	0.1	3,570	0.00%
2022/12/27	0	32.05	0	0.00	32.25	0	3,504	0.00%
2022/12/26	15	32.36	15	32.10	32.10	0	3,464	0.00%
2022/12/23	1	32.50	1	32.60	32.60	0	3,439	0.00%
2022/12/22	70	32.30	0	0.00	32.20	70	3,389	2.07%
2022/12/21	1.1	32.80	1	32.80	32.80	0.1	3,331	0.00%
2022/12/19	5	35.83	9	34.74	34.00	-4	3,111	-0.13%
2022/12/16	3	37.30	1	36.90	36.50	2	2,988	0.07%
2022/12/14	4	38.54	4	38.79	38.90	0	2,865	0.00%
2022/12/13	28	38.92	30	39.05	38.55	-2	2,800	-0.07%
2022/12/12	15	38.70	15	39.00	39.00	0	2,751	0.00%
2022/12/09	14	39.80	54	40.03	39.25	-40	2,651	-1.51%
2022/12/08	6	40.02	4	40.13	40.15	2	2,440	0.08%
2022/12/07	22	38.30	2	38.40	38.40	20	2,227	0.90%
2022/12/06	24	38.53	10	39.24	39.15	14	2,126	0.66%
2022/12/05	6	41.78	0	0.00	41.55	6	1,852	0.32%
2022/12/02	6	45.67	4	45.88	46.15	2	1,750	0.11%
2022/12/01	0	0.00	5	45.65	45.15	-5	1,687	-0.30%
2022/11/30	5	46.74	4	46.51	47.00	1	1,613	0.06%
2022/11/29	2	43.70	1	44.05	44.95	1	1,501	0.07%
2022/11/28	5	43.05	3	43.25	43.40	2	1,444	0.14%
2022/11/25	3	42.30	4	42.69	42.60	-1	1,385	-0.07%
2022/11/24	43	39.39	42	39.70	40.80	1	1,317	0.08%
2022/11/23	6	38.73	5	38.89	39.25	1	1,274	0.08%
2022/11/22	2	37.85	5	38.03	37.95	-3	1,222	-0.25%
2022/11/21	2	37.15	0	0.00	37.60	2	1,203	0.17%
2022/11/18	1	37.60	0	0.00	36.45	1	1,194	0.08%
2022/11/17	8	37.19	8	37.10	37.10	0	1,174	0.00%
2022/11/16	141	37.94	141	37.00	37.00	0	1,185	0.00%	大買/大賣/
2022/11/15	26	39.45	26	39.68	38.90	0	1,190	0.00%
2022/11/14	80	40.32	80	39.92	39.80	0	1,140	0.00%
2022/11/11	30	42.67	35	42.80	42.00	-5	1,105	-0.45%
2022/11/10	1	44.35	0	0.00	44.20	1	1,034	0.10%
2022/11/09	2	41.60	0	0.00	42.30	2	981	0.20%
2022/11/08	3	39.98	1	40.55	40.95	2	969	0.21%
2022/11/07	24	39.49	24	39.61	39.65	0	964	0.00%
2022/11/04	2	39.68	2	39.95	39.65	0	973	0.00%
2022/11/02	23	38.38	23	38.33	38.40	0	958	0.00%
2022/11/01	17	38.92	54	38.94	38.65	-37	959	-3.86%
2022/10/31	55	38.93	69	39.03	38.95	-14	946	-1.48%
2022/10/28	51	41.38	0	0.00	40.05	51	917	5.56%
2022/10/27	49	41.64	49	42.10	44.50	0	854	0.00%
2022/10/26	5	40.63	5	40.94	42.65	0	783	0.00%
2022/10/25	6	39.63	8	39.88	40.15	-2	745	-0.27%
2022/10/24	8	38.58	8	38.44	39.45	0	718	0.00%
2022/10/21	3	36.87	2	37.05	37.45	1	683	0.15%
2022/10/20	0	0.00	1	35.60	36.25	-1	670	-0.15%
2022/10/19	2	36.70	2	36.45	36.45	0	625	0.00%
2022/10/18	1	36.60	1	36.75	36.75	0	621	0.00%
2022/10/17	5	35.18	5	35.45	35.75	0	615	0.00%
2022/10/14	4	35.80	4	35.90	35.90	0	629	0.00%
2022/10/13	1	35.00	6	35.35	35.60	-5	649	-0.77%
2022/10/04	4	34.33	4	34.65	34.80	0	767	0.00%
2022/09/29	3	34.55	3	34.80	35.45	0	902	0.00%
2022/09/28	1	33.50	1	33.80	34.20	0	968	0.00%
2022/09/23	2	34.78	2	34.55	34.55	0	1,172	0.00%
2022/09/13	1	35.85	1	35.45	35.45	0	1,203	0.00%
2022/09/12	13	35.66	13	35.90	36.05	0	1,216	0.00%
2022/09/08	0	0.00	1	35.50	35.70	-1	1,212	-0.08%
2022/09/06	1	34.95	1	34.55	34.55	0	1,196	0.00%
2022/08/31	1	34.90	1	34.50	34.50	0	1,188	0.00%
2022/08/29	1	34.30	3	35.23	34.60	-2	1,191	-0.17%
2022/08/26	1	35.10	1	35.40	35.30	0	1,186	0.00%
2022/08/25	2	34.20	2	34.50	35.00	0	1,177	0.00%
2022/08/24	5	34.37	5	33.85	33.85	0	1,175	0.00%
2022/08/23	8	34.84	6	34.20	34.20	2	1,181	0.17%
2022/08/22	1	33.30	1	33.50	34.85	0	1,174	0.00%
2022/08/16	2	33.33	2	33.05	33.05	0	1,158	0.00%
2022/08/15	2	32.70	3	33.03	33.45	-1	1,158	-0.09%
2022/08/11	4	31.61	4	31.85	32.00	0	1,141	0.00%
2022/08/05	2	30.53	1	30.50	30.50	1	1,116	0.09%
2022/08/01	6	34.00	6	33.55	33.55	0	1,115	0.00%
2022/07/29	2	34.80	2	34.55	34.55	0	1,176	0.00%
2022/07/28	5	35.10	5	34.80	34.80	0	1,182	0.00%
2022/07/27	3	34.60	3	35.65	35.20	0	1,195	0.00%
2022/07/25	3	34.03	7	33.71	34.00	-4	1,280	-0.31%
2022/07/21	57	34.83	57	34.20	34.20	0	1,452	0.00%
2022/07/20	5	36.43	4	36.55	35.70	1	1,462	0.07%
2022/07/19	11	36.07	11	35.75	35.70	0	1,467	0.00%
2022/07/18	2	35.40	3	35.85	36.20	-1	1,462	-0.07%
2022/07/15	3	35.60	3	35.00	35.00	0	1,484	0.00%
2022/07/14	8	35.54	7	35.25	35.25	1	1,665	0.06%
2022/07/13	3	35.25	4	35.84	35.65	-1	1,708	-0.06%
2022/07/12	5	35.62	4	35.25	35.25	1	2,044	0.05%
2022/07/11	5	35.94	7	35.68	35.65	-2	2,197	-0.09%
2022/07/08	2	35.55	0	0.00	35.20	2	2,191	0.09%
2022/07/07	4	35.30	1	35.55	35.45	3	2,170	0.14%
2022/07/06	6	33.66	5	34.43	34.55	1	2,091	0.05%
2022/07/05	4	32.78	4	33.46	34.20	0	2,024	0.00%
2022/07/04	3	30.28	3	30.57	31.10	0	1,822	0.00%
2022/06/27	6	30.75	6	31.08	31.05	0	1,808	0.00%
2022/06/24	2	30.30	2	30.60	30.55	0	1,800	0.00%
2022/06/23	7	29.27	7	29.60	29.50	0	1,796	0.00%
2022/06/22	34	29.94	46	29.55	29.55	-12	1,789	-0.67%
2022/06/21	38	30.89	13	30.65	30.65	25	1,778	1.41%
2022/06/17	1	31.05	1	30.80	30.80	0	1,748	0.00%
2022/06/16	2	31.40	2	31.00	31.00	0	1,743	0.00%
2022/06/15	2	30.45	2	30.75	31.00	0	1,737	0.00%
2022/06/14	4	30.11	4	30.15	30.15	0	1,741	0.00%
2022/06/13	0	30.20	0	0.00	30.20	0	1,744	0.00%
2022/06/06	5	31.05	5	31.25	31.20	0	1,745	0.00%
2022/05/31	2	32.45	2	31.60	31.60	0	1,742	0.00%
2022/05/30	3	31.45	3	31.70	32.10	0	1,733	0.00%
2022/05/26	1	31.10	2	31.23	31.25	-1	1,711	-0.06%
2022/05/25	2	30.40	2	30.73	30.90	0	1,702	0.00%
2022/05/24	1	31.00	1	30.60	30.60	0	1,701	0.00%
2022/05/23	2	30.65	2	30.95	31.00	0	1,694	0.00%
2022/05/20	2	30.28	2	30.63	30.70	0	1,695	0.00%
2022/05/18	1	30.90	1	31.05	31.05	0	1,707	0.00%
2022/05/17	0.1	30.40	1	30.45	30.60	-0.9	1,714	-0.05%
2022/05/16	1	29.40	1	30.20	30.35	0	1,722	0.00%
2022/05/12	4	29.08	4	28.95	28.95	0	1,727	0.00%
2022/05/11	7	30.41	7	30.00	30.00	0	1,709	0.00%
2022/05/10	4	29.79	4	30.51	31.20	0	1,695	0.00%
2022/05/06	1	31.90	1	31.10	31.10	0	1,666	0.00%
2022/05/05	2	31.35	2	31.10	31.10	0	1,602	0.00%
2022/05/03	7	31.41	7	31.45	31.35	0	1,577	0.00%
2022/04/29	5	31.49	5	31.50	31.50	0	1,565	0.00%
2022/04/28	9	31.16	9	31.51	32.45	0	1,482	0.00%
2022/04/27	1	29.50	0	0.00	29.50	1	1,316	0.08%
2022/04/26	0	0.00	1	29.85	29.55	-1	1,297	-0.08%
2022/04/25	1	31.30	0	0.00	30.00	1	1,272	0.08%
2022/04/22	1	31.80	1	31.00	31.00	0	1,240	0.00%
2022/04/21	15	31.79	14	31.65	31.65	1	1,206	0.08%
2022/04/20	23	32.21	23	32.52	32.30	0	1,158	0.00%
2022/04/19	19	30.69	19	30.98	31.65	0	970	0.00%
2022/04/18	4	33.14	4	32.51	30.95	0	916	0.00%
2022/04/15	0	0.00	1	31.10	31.90	-1	557	-0.18%
2022/04/14	1	28.80	1	29.00	29.00	0	382	0.00%
2022/03/23	2	28.05	2	27.75	27.75	0	353	0.00%
2022/03/17	2	27.85	2	28.05	28.00	0	356	0.00%
2022/03/16	2	27.70	2	27.65	27.65	0	349	0.00%
2022/03/10	3	27.15	3	27.35	27.25	0	336	0.00%
2022/03/09	2	27.20	2	27.10	27.10	0	334	0.00%
2022/03/01	0	0.00	4	28.20	28.20	-4	326	-1.23%
2022/02/22	11	28.17	10	27.90	27.90	1	322	0.31%
2022/02/21	1	28.25	1	28.30	28.30	0	320	0.00%
2022/02/16	2	27.75	2	27.80	27.80	0	290	0.00%
2022/02/15	0	0.00	1	27.70	27.75	-1	280	-0.36%
2022/01/21	1	27.05	1	26.95	26.95	0	262	0.00%
2022/01/07	0	0.00	1	27.20	27.20	-1	286	-0.35%
2022/01/03	1	27.30	1	27.05	27.05	0	285	0.00%
2021/12/29	2	27.35	2	27.30	27.30	0	282	0.00%
2021/11/29	0	0.00	1	26.70	26.75	-1	396	-0.25%
2021/11/26	0	0.00	1	27.15	26.95	-1	403	-0.25%
2021/11/22	1	27.50	0	0.00	27.40	1	408	0.24%
2021/11/19	2	27.25	1	27.45	27.45	1	413	0.24%
2021/11/17	1	27.00	1	27.00	27.00	0	415	0.00%
2021/11/03	3	26.95	3	27.05	27.05	0	475	0.00%
2021/11/01	3	27.40	3	27.05	27.05	0	476	0.00%
2021/10/21	1	28.50	1	28.70	28.70	0	497	0.00%
2021/10/19	1	28.10	0	0.00	28.20	1	489	0.20%
2021/10/18	1	27.60	1	27.85	28.30	0	501	0.00%
2021/10/15	1	27.60	1	27.60	27.60	0	501	0.00%
2021/10/14	1	27.45	1	27.55	27.55	0	503	0.00%
2021/10/08	1	27.25	1	27.10	27.10	0	509	0.00%
2021/09/22	0	0.00	1	27.20	27.35	-1	677	-0.15%
2021/09/14	1	29.35	2	29.25	29.20	-1	660	-0.15%
2021/09/13	2	29.15	1	29.30	29.35	1	668	0.15%
2021/09/08	4	28.85	2	28.65	28.65	2	685	0.29%
2021/09/01	6	29.00	6	29.23	29.00	0	702	0.00%
2021/08/30	1	28.50	1	28.40	28.40	0	722	0.00%
2021/08/26	3	28.52	3	28.50	28.50	0	767	0.00%
2021/08/16	2	27.60	2	27.85	27.60	0	909	0.00%
2021/08/13	1	28.55	0	0.00	28.35	1	924	0.11%
2021/08/05	0	0.00	3	29.35	29.30	-3	1,494	-0.20%
2021/08/03	0	0.00	2	29.30	29.40	-2	1,900	-0.11%
2021/07/23	1	29.40	0	0.00	29.45	1	2,223	0.04%
2021/07/20	0	29.25	0	0.00	28.90	0	2,501	0.00%
2021/07/16	0	0.00	1	28.95	29.00	-1	2,797	-0.04%
2021/06/30	0	0.00	101	29.35	29.50	-101	3,095	-3.26%	大賣/鉅額交易
2021/06/23	0	0.00	0.1	29.00	29.15	-0.1	3,210	0.00%
2021/06/22	2	28.93	4	28.95	28.90	-2	3,216	-0.06%
2021/06/16	5	29.10	5	29.45	29.10	0	3,239	0.00%
2021/06/15	6	29.15	6	29.10	29.10	0	3,233	0.00%
2021/06/11	7	29.19	7	29.00	29.00	0	3,236	0.00%
2021/06/08	0	0.00	1	29.20	29.20	-1	3,245	-0.03%
2021/06/07	1	29.10	0	0.00	29.15	1	3,246	0.03%
2021/06/04	8	29.84	8	29.55	29.55	0	3,235	0.00%
2021/06/03	4	29.96	5	29.82	29.80	-1	3,248	-0.03%
2021/06/02	105	29.44	2	29.70	29.70	103	3,223	3.20%	大買/鉅額交易
2021/06/01	10	29.23	10	29.20	29.20	0	3,197	0.00%
2021/05/31	6	29.07	6	29.30	29.20	0	3,194	0.00%
2021/05/28	10	28.88	10	28.90	28.90	0	3,191	0.00%
2021/05/26	1	29.00	0	0.00	29.10	1	3,187	0.03%
2021/05/25	20	28.83	21	28.89	28.60	-1	3,180	-0.03%
2021/05/24	16	29.03	16	28.85	28.85	0	3,159	0.00%
2021/05/20	8	29.33	24	29.10	29.10	-16	3,139	-0.51%
2021/05/19	12.1	29.94	13	29.70	29.70	-1	3,088	-0.03%
2021/05/18	18	30.53	0	0.00	30.35	18	3,052	0.59%
2021/05/17	16	31.20	22	31.33	30.75	-6	2,991	-0.20%
2021/05/14	59	30.40	49	29.60	29.60	10	2,834	0.35%
2021/05/12	0	0.00	3	30.45	30.15	-3	2,599	-0.12%
2021/05/11	4	33.28	7	32.53	32.70	-3	2,487	-0.12%
2021/05/10	0	0.00	6	31.33	31.35	-6	2,196	-0.27%
2021/05/07	6	30.38	0	0.00	30.35	6	2,155	0.28%
2021/05/06	0	0.00	2	30.30	30.10	-2	2,152	-0.09%
2021/05/05	18	29.65	20	29.93	29.80	-2	2,144	-0.09%
2021/05/04	12	31.55	15	30.66	29.95	-3	2,132	-0.14%
2021/05/03	1	31.80	0	0.00	31.70	1	2,073	0.05%
2021/04/29	2	32.95	0	0.00	32.90	2	2,038	0.10%
2021/04/28	4	32.18	7	33.11	33.45	-3	1,935	-0.16%
2021/04/27	1	31.80	0	0.00	31.60	1	1,760	0.06%
2021/04/26	5	32.01	1	32.05	32.05	4	1,770	0.23%
2021/04/23	4	32.98	0	0.00	32.65	4	1,898	0.21%
2021/04/22	4	33.49	0	0.00	33.00	4	1,770	0.23%
2021/04/21	9	33.53	3	33.80	33.80	6	1,705	0.35%
2021/04/19	0	0.00	1	31.15	32.30	-1	1,522	-0.07%
2021/04/15	5	30.06	5	30.00	30.00	0	1,484	0.00%
2021/04/13	12	30.33	12	29.90	29.90	0	1,528	0.00%
2021/03/31	42	30.19	42	30.00	30.00	0	1,700	0.00%
2021/03/26	4	29.88	4	29.85	29.85	0	1,785	0.00%
2021/03/25	10	29.57	10	29.68	29.60	0	1,876	0.00%
2021/03/24	5	28.95	5	29.20	29.50	0	1,894	0.00%
2021/03/23	0	0.00	1	28.90	28.85	-1	1,873	-0.05%
2021/03/22	15	28.60	15	28.80	28.90	0	1,939	0.00%
2021/03/16	18	29.06	18	28.70	28.70	0	2,026	0.00%
2021/03/15	25	28.92	25	28.95	28.95	0	2,025	0.00%
2021/03/12	8	29.14	8	29.00	29.00	0	2,004	0.00%
2021/03/10	8	29.08	8	29.05	29.05	0	2,007	0.00%
2021/03/09	7	28.89	7	29.10	29.00	0	2,005	0.00%
2021/03/08	4	28.60	4	28.80	28.80	0	1,987	0.00%
2021/03/04	7	28.59	7	28.45	28.45	0	2,013	0.00%
2021/03/03	6	28.40	6	28.60	28.70	0	2,016	0.00%
2021/03/02	10	28.56	9	28.35	28.35	1	2,003	0.05%
2021/02/25	8	28.76	8	28.95	28.95	0	1,992	0.00%
2021/02/24	7	28.96	7	28.75	28.75	0	1,991	0.00%
2021/02/23	10	28.50	10	28.71	28.80	0	1,984	0.00%
2021/02/22	8	28.00	8	28.20	28.05	0	1,958	0.00%
2021/02/19	4	28.11	4	28.00	28.00	0	1,967	0.00%
2021/02/18	0	0.00	2	28.20	28.00	-2	1,978	-0.10%
2021/02/17	4	27.69	4	27.90	27.75	0	1,996	0.00%
2021/02/05	1	27.60	1	27.55	27.55	0	1,989	0.00%
2021/02/04	5	26.75	5	26.95	27.15	0	2,004	0.00%
2021/02/03	2	26.90	2	26.80	26.80	0	2,010	0.00%
2021/02/02	10	26.43	10	26.65	26.80	0	2,019	0.00%
2021/02/01	2	26.45	2	26.35	26.35	0	2,018	0.00%
2021/01/29	3	26.15	3	26.35	26.55	0	2,018	0.00%
2021/01/27	5	26.70	5	26.40	26.40	0	1,995	0.00%
2021/01/26	7	26.81	7	26.65	26.65	0	1,984	0.00%
2021/01/25	4	26.65	4	26.90	26.70	0	1,980	0.00%
2021/01/22	2	27.00	2	26.90	26.90	0	1,968	0.00%
2021/01/21	12	27.28	12	27.27	26.70	0	1,951	0.00%
2021/01/19	6	28.38	6	28.40	28.40	0	1,870	0.00%
2021/01/18	5	29.15	5	29.52	29.00	0	1,834	0.00%
2021/01/12	0	0.00	0	27.35	28.10	0	1,547	0.00%
2021/01/11	26	28.06	26	27.85	27.85	0	1,524	0.00%
2021/01/08	0	0.00	1	28.00	28.20	-1	1,499	-0.07%
2021/01/06	2	27.75	2	27.95	27.40	0	1,438	0.00%
2021/01/04	12	27.83	13	27.79	27.80	-1	1,371	-0.07%
2020/12/31	5	27.60	30	28.10	27.60	-25	1,355	-1.84%
2020/12/29	27	27.99	26	27.15	27.15	1	1,276	0.08%
2020/12/28	13	26.97	12	27.48	28.10	1	1,223	0.08%
2020/12/25	0	0.00	9	27.18	26.65	-9	1,158	-0.78%
2020/12/24	0	0.00	15	26.72	26.65	-15	1,136	-1.32%
2020/12/23	7	27.29	7	27.10	27.10	0	1,103	0.00%
2020/12/21	3	27.02	12	26.97	26.55	-9	975	-0.92%
2020/12/16	9	25.11	9	25.37	25.25	0	821	0.00%
2020/12/15	18	24.54	18	24.70	24.80	0	753	0.00%
2020/12/10	3	23.87	3	23.95	23.95	0	704	0.00%
2020/12/03	2	23.53	2	23.55	23.55	0	680	0.00%
2020/12/01	6	23.46	6	23.45	23.45	0	707	0.00%
2020/11/30	4	23.68	4	23.55	23.55	0	711	0.00%
2020/11/23	7	23.25	7	23.33	23.35	0	737	0.00%
2020/11/19	3	23.40	3	23.30	23.30	0	751	0.00%
2020/11/18	8	23.35	8	23.35	23.35	0	777	0.00%
2020/11/16	16	23.29	6	23.35	23.15	10	970	1.03%
2020/11/13	5	22.90	0	0.00	23.00	5	1,035	0.48%
2020/10/26	0	0.00	4	22.00	21.95	-4	1,331	-0.30%
2020/09/24	5	21.20	0	0.00	21.20	5	1,778	0.28%
2020/09/23	5	22.15	0	0.00	22.05	5	1,796	0.28%
2020/09/22	5	22.25	0	0.00	22.25	5	1,796	0.28%
2020/09/18	1	22.55	2	22.43	22.35	-1	1,807	-0.06%
2020/09/17	10	22.55	10	22.40	22.40	0	1,815	0.00%
2020/09/15	7	22.41	2	22.40	22.40	5	1,805	0.28%
2020/09/14	5	22.40	0	0.00	22.40	5	1,837	0.27%
2020/09/11	15	22.42	0	0.00	22.40	15	1,851	0.81%
2020/09/09	2	22.53	2	22.50	22.50	0	1,872	0.00%
2020/09/08	11	22.52	6	22.60	22.60	5	1,894	0.26%
2020/09/07	14	22.20	14	22.39	22.50	0	1,964	0.00%
2020/08/31	9	23.04	9	22.95	22.95	0	2,002	0.00%
2020/08/28	0	0.00	20	22.88	23.00	-20	2,014	-0.99%
2020/08/26	8	23.35	14	23.30	23.30	-6	2,030	-0.30%
2020/08/25	4	23.28	6	23.25	23.25	-2	2,054	-0.10%
2020/08/24	35	23.39	35	23.25	23.25	0	2,119	0.00%
2020/08/21	8	23.96	0	0.00	23.60	8	2,100	0.38%
2020/08/20	7	23.40	2	23.25	23.50	5	1,988	0.25%
2020/08/19	2	23.35	2	23.55	23.60	0	1,934	0.00%
2020/08/17	3	23.05	3	23.10	23.10	0	1,869	0.00%
2020/08/14	0	0.00	2	22.55	22.85	-2	1,838	-0.11%
2020/08/13	2	22.33	0	0.00	22.30	2	1,765	0.11%
2020/08/12	8	22.30	8	22.35	22.35	0	1,768	0.00%
2020/08/11	16	22.37	16	22.30	22.30	0	1,790	0.00%
2020/08/10	3	22.35	3	22.40	22.40	0	1,791	0.00%
2020/08/07	7	22.40	7	22.35	22.35	0	1,807	0.00%
2020/08/06	3	22.25	3	22.40	22.40	0	1,872	0.00%
2020/08/05	20	22.18	20	22.25	22.25	0	1,856	0.00%
2020/08/03	38	22.05	38	21.95	21.95	0	1,857	0.00%
2020/07/30	7	22.25	7	22.35	22.35	0	1,858	0.00%
2020/07/29	0	0.00	6	22.30	22.25	-6	1,840	-0.33%
2020/07/28	10	22.25	10	22.05	22.05	0	1,828	0.00%
2020/07/23	7	23.39	7	23.25	23.25	0	1,768	0.00%
2020/07/22	0	0.00	1	23.50	23.45	-1	1,765	-0.06%
2020/07/21	11	23.15	0	0.00	23.40	11	1,749	0.63%
2020/07/20	14	23.15	14	23.00	23.00	0	1,725	0.00%
2020/07/17	5	23.73	2	23.15	23.15	3	1,700	0.18%
2020/07/16	12	24.04	12	23.85	23.85	0	1,675	0.00%
2020/07/15	9	23.80	9	24.00	24.00	0	1,668	0.00%
2020/07/14	19	23.82	16	23.70	23.70	3	1,652	0.18%
2020/07/13	4	23.80	4	24.05	23.75	0	1,652	0.00%
2020/07/08	6	23.66	6	23.65	23.65	0	1,631	0.00%
2020/07/07	40	23.69	40	23.60	23.60	0	1,635	0.00%
2020/07/06	10	23.55	3	23.80	23.80	7	1,639	0.43%
2020/07/02	4	23.30	4	23.60	23.35	0	1,646	0.00%
2020/07/01	1	23.15	1	23.15	23.15	0	1,624	0.00%
2020/06/29	9	22.99	9	22.75	22.75	0	1,743	0.00%
2020/06/22	5	23.57	5	23.50	23.50	0	1,846	0.00%
2020/06/15	5	23.60	5	23.00	23.00	0	1,910	0.00%
2020/06/11	0	0.00	1	23.70	23.40	-1	1,838	-0.05%
2020/06/09	14	24.35	15	24.20	24.20	-1	1,853	-0.05%
2020/06/08	16	25.25	16	25.25	25.25	0	1,864	0.00%
2020/06/02	11	25.04	11	24.90	24.90	0	1,876	0.00%
2020/06/01	4	25.01	4	25.10	25.10	0	1,891	0.00%
2020/05/29	3	24.75	3	24.35	24.35	0	1,929	0.00%
2020/05/26	11	24.03	11	23.90	23.90	0	1,989	0.00%
2020/05/22	12	24.33	12	23.85	23.85	0	2,037	0.00%
2020/05/21	3	24.35	3	24.30	24.30	0	2,032	0.00%
2020/05/19	15	24.44	16	24.35	24.35	-1	2,166	-0.05%
2020/05/18	12	24.75	12	24.61	24.35	0	2,185	0.00%
2020/05/15	2	24.68	1	24.80	24.80	1	2,151	0.05%
2020/05/14	8	24.84	8	24.35	24.35	0	2,129	0.00%
2020/05/13	6	25.01	6	25.18	25.00	0	2,088	0.00%
2020/05/12	0	0.00	1	24.25	24.40	-1	2,006	-0.05%
2020/05/08	5	24.27	5	24.05	24.05	0	1,986	0.00%
2020/05/07	15	23.97	14	24.15	24.20	1	1,955	0.05%
2020/05/06	2	24.15	1	23.75	23.70	1	1,945	0.05%
2020/05/05	1	23.65	0	0.00	23.75	1	1,930	0.05%
2020/05/04	1	23.50	1	23.35	23.35	0	1,923	0.00%
2020/04/29	14	23.70	14	23.79	23.70	0	1,907	0.00%
2020/04/27	10	23.06	10	23.26	23.30	0	1,890	0.00%
2020/04/24	11	23.08	11	23.05	23.05	0	1,877	0.00%
2020/04/23	2	23.18	2	23.15	23.15	0	1,874	0.00%
2020/04/21	22	23.25	22	22.70	22.70	0	1,861	0.00%
2020/04/20	26	23.45	26	23.62	23.85	0	1,836	0.00%
2020/04/17	30	23.49	30	23.59	23.50	0	1,816	0.00%
2020/04/14	1	23.15	1	23.35	23.40	0	1,737	0.00%
2020/04/07	5	22.81	5	23.02	23.00	0	1,649	0.00%
2020/04/01	24	22.64	24	22.66	22.65	0	1,601	0.00%
2020/03/20	49	19.80	49.1	19.50	19.35	-0.1	1,271	-0.01%
2020/03/16	0	0.00	15	21.30	20.50	-15	1,153	-1.30%
2020/03/13	15	20.50	0	0.00	21.05	15	1,146	1.31%
2020/03/12	1	23.35	0	0.00	22.55	1	1,102	0.09%
2020/03/04	3	26.62	3	26.45	26.45	0	912	0.00%
2020/02/27	0	23.90	0	0.00	23.95	0	724	0.00%
2020/02/26	5	24.91	5	24.71	24.65	0	677	0.00%
2020/02/20	1	23.50	12	22.91	24.15	-11	589	-1.87%
2020/02/06	2	20.00	2	20.05	20.05	0	472	0.00%
2020/02/04	4	19.69	1	19.80	19.80	3	477	0.63%
2020/01/15	0	0.00	1	21.60	21.60	-1	490	-0.20%
2019/12/24	2	22.10	2	22.05	22.05	0	587	0.00%
2019/12/23	0.1	22.10	0	0.00	22.20	0.1	589	0.01%
2019/12/17	0	22.00	0	0.00	22.10	0	594	0.00%
2019/12/02	2	22.85	2	22.80	22.80	0	608	0.00%
2019/11/27	18	22.99	16	22.75	22.75	2	606	0.33%
2019/11/25	2	23.33	2	23.20	23.20	0	579	0.00%
2019/10/31	3	21.20	8	21.25	21.25	-5	547	-0.91%
2019/10/23	10	20.93	11	20.79	20.75	-1	613	-0.16%
2019/10/21	4	21.50	4	21.50	21.50	0	610	0.00%
2019/10/18	3	20.87	3	21.23	21.80	0	605	0.00%
2019/10/16	1	20.60	1	20.60	20.60	0	579	0.00%
2019/10/09	0	0.00	5	20.60	20.50	-5	588	-0.85%
2019/10/01	1	19.90	1	20.05	20.05	0	639	0.00%
2019/09/18	3	19.92	3	19.95	19.95	0	798	0.00%
2019/09/17	3	20.20	3	19.95	19.95	0	797	0.00%
2019/09/02	4	19.35	4	19.40	19.40	0	1,054	0.00%
2019/08/26	2	19.20	2	19.10	19.10	0	1,220	0.00%
2019/08/19	18	19.54	18	19.35	19.35	0	1,368	0.00%
2019/08/08	5	20.00	0	0.00	19.90	5	1,475	0.34%
2019/08/07	4	20.01	4.1	19.90	19.90	-0.1	1,495	-0.01%
2019/08/05	0	0.00	0.1	19.80	19.80	-0.1	1,487	-0.01%
2019/08/01	9	20.62	9	20.40	20.40	0	1,479	0.00%
2019/07/31	10	20.85	0	0.00	20.70	10	1,472	0.68%
2019/07/23	7	20.19	7	20.20	20.20	0	1,481	0.00%
2019/07/19	2	20.30	2	20.30	20.30	0	1,470	0.00%
2019/07/17	2	20.35	2	20.40	20.40	0	1,463	0.00%
2019/07/15	5	20.08	5	20.15	20.15	0	1,446	0.00%
2019/07/12	7	20.11	7	20.05	20.05	0	1,450	0.00%
2019/07/09	2	19.58	2	19.65	19.65	0	1,401	0.00%
2019/07/08	2	19.55	2	19.50	19.50	0	1,416	0.00%
2019/07/04	4	19.50	4.1	19.55	19.50	-0.1	1,441	-0.01%
2019/07/03	3	19.35	3	19.45	19.40	0	1,510	0.00%
2019/07/02	6	19.48	6	19.40	19.40	0	1,511	0.00%
2019/07/01	10	19.51	11	19.54	19.55	-1	1,501	-0.07%
2019/06/28	29	19.80	29	19.70	19.70	0	1,494	0.00%
2019/06/25	2	20.55	0	0.00	20.45	2	1,416	0.14%
2019/06/19	3	20.27	3	20.20	20.20	0	1,367	0.00%
2019/06/13	2	21.25	2	21.40	21.50	0	1,312	0.00%
2019/06/12	0	0.00	2	21.30	21.45	-2	1,325	-0.15%
2019/06/11	6	21.79	4	21.96	22.00	2	1,295	0.15%
2019/06/06	0	0.00	3	21.20	21.20	-3	1,198	-0.25%
2019/06/03	0	0.00	1	22.10	22.15	-1	1,126	-0.09%
2019/05/31	5	21.53	5	21.65	21.65	0	1,088	0.00%
2019/05/28	30	21.50	0.2	21.00	21.00	29.8	1,033	2.88%
2019/05/27	3	21.33	2	21.30	21.30	1	1,011	0.10%
2019/05/24	0	0.00	1	20.60	20.90	-1	972	-0.10%
2019/05/21	3	20.05	0	0.00	20.15	3	937	0.32%
2019/05/17	1	19.90	1	19.80	19.80	0	905	0.00%
2019/05/14	0	0.00	30	19.10	19.35	-30	870	-3.45%
2019/05/10	0	0.00	20	19.20	19.40	-20	870	-2.30%
2019/05/09	0	0.00	20	19.30	19.30	-20	867	-2.30%
2019/05/08	0	0.00	21	19.36	19.55	-21	869	-2.41%
2019/05/07	1	19.45	11	19.23	19.55	-10	866	-1.15%
2019/05/03	7	19.21	7	19.30	19.35	0	852	0.00%
2019/05/02	2	19.40	2	19.30	19.30	0	843	0.00%
2019/04/30	4	19.16	13	19.28	19.60	-9	826	-1.09%
2019/04/16	0	0.00	10	18.80	18.75	-10	921	-1.09%
2019/04/12	0	0.00	20	18.75	18.80	-20	929	-2.15%
2019/04/10	3	18.40	3	18.55	18.55	0	970	0.00%
2019/04/09	30	18.00	40	18.00	18.45	-10	1,101	-0.91%
2019/04/08	3	18.75	3	18.75	18.75	0	1,097	0.00%
2019/04/02	5	18.68	5	18.65	18.65	0	1,157	0.00%
2019/03/25	2	18.25	2	18.15	18.15	0	1,199	0.00%
2019/03/18	0	0.00	10	18.60	18.45	-10	1,182	-0.85%
2019/03/13	0	18.15	0	0.00	18.25	0	1,185	0.00%
2019/03/11	6	18.12	12	18.10	18.10	-6	1,185	-0.51%
2019/03/06	20	18.05	0	0.00	18.10	20	1,236	1.62%
2019/02/25	0	0.00	20	18.05	18.05	-20	1,273	-1.57%
2019/02/21	20	18.63	0	0.00	18.10	20	1,331	1.50%
2019/02/20	2	18.00	2	18.10	18.10	0	1,301	0.00%
2019/02/13	3	17.90	3	17.95	17.95	0	1,330	0.00%
2019/02/12	4	17.88	4	17.90	17.90	0	1,329	0.00%
2019/01/23	0.2	17.80	0	0.00	17.90	0.2	1,397	0.01%
2019/01/18	0	0.00	10	18.10	18.00	-10	1,493	-0.67%
2019/01/17	0	0.00	1	18.00	18.00	-1	1,537	-0.07%
2019/01/16	15	17.88	18	17.75	17.75	-3	1,566	-0.19%
2019/01/15	11	18.26	8	17.90	17.90	3	1,576	0.19%
2019/01/04	1	17.40	0	0.00	17.55	1	1,888	0.05%
2018/12/28	0	18.90	0	0.00	19.00	0	2,102	0.00%
2018/12/27	4	18.25	4	18.35	18.50	0	2,118	0.00%
2018/12/26	0	0.00	31	17.95	18.20	-31	2,285	-1.36%
2018/12/24	0	0.00	69	17.86	17.85	-69	2,388	-2.89%
2018/12/21	0	0.00	20	17.30	17.55	-20	2,555	-0.78%
2018/12/14	2	17.15	2	17.00	17.00	0	3,676	0.00%
2018/12/13	8	17.28	8	17.05	17.05	0	4,035	0.00%
2018/12/12	0	0.00	60	17.22	17.20	-60	4,359	-1.38%
2018/12/10	2	17.10	3	17.23	17.30	-1	4,548	-0.02%
2018/12/07	2	16.90	2	17.05	17.10	0	4,594	0.00%
2018/11/29	0	0.00	2	16.65	16.70	-2	4,639	-0.04%
2018/11/28	0	0.00	20	16.70	16.60	-20	4,640	-0.43%
2018/11/23	2	16.15	0	0.00	16.20	2	4,633	0.04%
2018/11/22	2	16.35	2	16.00	16.00	0	4,625	0.00%
2018/11/20	2	16.53	3	16.58	16.55	-1	4,614	-0.02%
2018/11/08	7	16.11	6	16.00	16.00	1	4,796	0.02%
2018/11/07	5	15.81	5	16.02	16.20	0	4,796	0.00%
2018/10/31	2	15.13	2	15.10	15.10	0	4,828	0.00%
2018/10/26	10	14.20	0	0.00	14.15	10	4,782	0.21%
2018/10/25	4	14.50	4	14.20	14.20	0	4,772	0.00%
2018/10/24	17	14.97	2	14.90	14.90	15	4,785	0.31%
2018/10/23	15	15.40	0	0.00	15.20	15	4,769	0.31%
2018/10/19	10	15.44	5	15.80	15.80	5	4,761	0.10%
2018/10/16	2	16.30	2	16.25	16.25	0	4,689	0.00%
2018/10/15	7	16.83	5	17.00	17.00	2	4,659	0.04%
2018/10/12	8	16.99	4	16.95	16.95	4	4,619	0.09%
2018/10/09	16	18.15	1	18.15	18.15	15	4,392	0.34%
2018/10/08	86	17.83	1	17.90	18.20	85	4,331	1.96%
2018/10/05	5	17.75	0.2	18.50	17.70	4.8	4,276	0.11%
2018/10/04	1.2	18.84	11	18.84	18.50	-9.8	4,114	-0.24%
2018/10/03	13	18.08	6	18.00	18.00	7	3,883	0.18%
2018/10/02	3	18.50	3	18.35	18.35	0	3,844	0.00%
2018/10/01	5	18.50	0	0.00	18.50	5	3,783	0.13%
2018/09/28	10	18.71	10	18.65	18.65	0	3,706	0.00%
2018/09/27	25	19.16	22	18.90	18.90	3	3,617	0.08%
2018/09/26	11	19.94	10	19.85	19.85	1	3,482	0.03%
2018/09/25	9	19.97	19	19.82	19.80	-10	3,434	-0.29%
2018/09/21	16	20.00	15.2	20.30	20.30	0.9	3,384	0.03%
2018/09/20	5	20.39	16	20.49	20.60	-11	3,082	-0.36%
2018/09/19	10	19.71	10.2	19.85	19.85	-0.2	2,626	-0.01%
2018/09/18	9	19.27	9.4	19.25	19.05	-0.4	2,320	-0.02%
2018/09/17	4	18.60	5.2	18.69	18.55	-1.2	2,135	-0.05%
2018/09/14	5	18.32	5	18.30	18.30	0	2,260	0.00%
2018/09/13	3	17.95	3	18.10	18.10	0	2,183	0.00%
2018/09/11	0	0.00	10.1	17.80	17.90	-10.1	2,179	-0.46%
2018/09/10	0	0.00	0.4	17.55	17.50	-0.4	2,166	-0.02%
2018/09/07	0.1	17.65	0	0.00	17.65	0.1	2,148	0.00%
2018/09/04	15	17.83	5	17.85	17.85	10	2,183	0.46%
2018/09/03	10	17.87	2	17.95	17.95	8	2,200	0.36%
2018/08/31	7.1	17.76	10	17.90	17.90	-2.9	2,280	-0.13%
2018/08/29	0	0.00	10	17.75	17.75	-10	2,391	-0.42%
2018/08/28	12	17.80	12	17.75	17.75	0	2,408	0.00%
2018/08/24	29	17.79	19	17.60	17.60	10	2,430	0.41%
2018/08/22	4	17.78	4	17.70	17.70	0	2,475	0.00%
2018/08/21	5	17.87	6	17.85	17.85	-1	2,480	-0.04%
2018/08/20	2	18.45	1	18.65	17.90	1	2,463	0.04%
2018/08/13	5	17.17	5	17.00	17.00	0	2,468	0.00%
2018/08/10	16	17.53	6	17.50	17.50	10	2,669	0.37%
2018/08/09	10	17.95	10	17.90	17.90	0	2,704	0.00%
2018/08/06	13	18.16	11	18.15	18.15	2	2,750	0.07%
2018/07/31	6	18.28	6	18.38	18.50	0	2,721	0.00%
2018/07/30	2	18.05	2	18.00	18.00	0	2,666	0.00%
2018/07/23	1	18.10	1	18.00	18.00	0	2,617	0.00%
2018/07/20	4	18.73	176	18.31	18.60	-172	2,592	-6.64%	大賣/鉅額交易
2018/07/18	2	17.85	2	17.80	17.80	0	2,484	0.00%
2018/07/16	2	18.20	2	18.05	18.05	0	2,487	0.00%
2018/07/13	3	18.15	8	18.13	18.20	-5	2,476	-0.20%
2018/07/12	4	17.99	100	18.00	17.75	-96	2,463	-3.90%
2018/07/11	1	17.90	52	18.00	17.95	-51	2,468	-2.07%
2018/07/10	7	17.94	7	18.04	18.05	0	2,475	0.00%
2018/07/06	1	17.30	1	17.50	17.50	0	2,455	0.00%
2018/07/04	1	17.35	1	17.25	17.25	0	2,444	0.00%
2018/07/02	7	17.98	7	17.94	17.85	0	2,390	0.00%
2018/06/29	2	18.85	4	18.65	18.65	-2	2,339	-0.09%
2018/06/28	4	19.00	2	18.65	18.65	2	2,322	0.09%
2018/06/27	7	19.06	17	18.85	18.85	-10	2,299	-0.43%
2018/06/26	25	19.79	15	19.42	19.40	10	2,246	0.45%
2018/06/25	3	21.35	0	0.00	20.40	3	2,103	0.14%
2018/06/22	0	0.00	3	20.45	20.45	-3	1,892	-0.16%
2018/06/21	9	20.43	9	20.47	20.35	0	1,871	0.00%
2018/06/14	5	19.85	2	19.75	19.75	3	1,900	0.16%
2018/06/13	6	20.32	6	19.95	19.95	0	2,010	0.00%
2018/06/11	5	20.11	5	20.36	20.20	0	1,986	0.00%
2018/06/08	3	20.38	3	20.68	20.45	0	1,959	0.00%
2018/06/04	1	19.40	1	19.30	19.30	0	1,776	0.00%
2018/06/01	4	19.24	4	19.34	19.30	0	1,763	0.00%
2018/05/31	3	19.55	3	19.35	19.35	0	1,767	0.00%
2018/05/30	53	19.58	53	19.30	19.25	0	1,765	0.00%
2018/05/29	7	19.16	7	19.15	19.15	0	1,722	0.00%
2018/05/25	1	19.15	1	19.15	19.15	0	1,790	0.00%
2018/05/24	5	19.25	5	19.43	19.45	0	1,865	0.00%
2018/05/23	17	18.43	17	18.39	18.40	0	1,787	0.00%
2018/05/22	0	0.00	11	19.10	18.65	-11	1,768	-0.62%
2018/05/18	8	19.16	11	19.32	19.20	-3	1,712	-0.18%
2018/05/17	0	0.00	8	18.37	18.55	-8	1,532	-0.52%
2018/05/16	3	17.75	8	17.84	17.65	-5	1,474	-0.34%
2018/05/15	3	17.42	3	17.50	17.50	0	1,464	0.00%
2018/05/11	2	17.30	2	17.35	17.35	0	1,529	0.00%
2018/05/09	1	17.20	0	0.00	17.10	1	1,706	0.06%
2018/05/08	1	17.15	1	17.10	17.10	0	1,760	0.00%
2018/05/04	3	17.10	3	17.10	17.10	0	1,882	0.00%
2018/05/02	0	0.00	50	17.15	17.20	-50	1,978	-2.53%
2018/04/30	0	0.00	193	17.09	17.10	-193	1,978	-9.76%	大賣/鉅額交易
2018/04/27	0	0.00	1	17.00	17.05	-1	1,972	-0.05%
2018/04/25	0	0.00	2	16.90	17.05	-2	1,975	-0.10%
2018/04/24	2.4	16.98	2	16.95	16.95	0.4	1,999	0.02%
2018/04/20	0	0.00	5	17.20	17.25	-5	2,020	-0.25%
2018/04/18	2	17.10	2	17.10	17.10	0	2,061	0.00%
2018/04/16	1	17.20	145	17.32	17.25	-144	2,048	-7.03%	大賣/鉅額交易
2018/04/13	3	17.75	3	17.45	17.45	0	2,043	0.00%
2018/04/12	1	17.60	0	0.00	17.65	1	2,053	0.05%
2018/04/11	6	17.33	6	17.30	17.30	0	2,033	0.00%
2018/04/10	4	17.15	0	0.00	17.10	4	2,028	0.20%
2018/04/09	2	17.25	2	17.10	17.10	0	2,031	0.00%
2018/03/27	3	17.25	3	17.25	17.25	0	2,039	0.00%
2018/03/26	9	17.11	4	17.20	17.20	5	2,040	0.25%
2018/03/23	10	17.19	11	17.14	17.10	-1	2,037	-0.05%
2018/03/22	16	17.48	16	17.40	17.40	0	2,047	0.00%
2018/03/21	3	18.02	3	18.00	18.00	0	2,001	0.00%
2018/03/20	4	18.13	4	18.15	18.15	0	1,976	0.00%
2018/03/19	14	18.04	14	18.23	18.35	0	1,931	0.00%
2018/03/13	5	17.05	5	17.05	17.05	0	1,770	0.00%
2018/03/12	2	17.00	2	17.00	17.00	0	1,755	0.00%
2018/03/06	2	17.00	2	16.85	16.85	0	1,769	0.00%
2018/03/05	5	16.95	5	16.85	16.85	0	1,792	0.00%
2018/03/02	2	17.25	0	0.00	17.20	2	1,775	0.11%
2018/03/01	0	0.00	2	17.15	17.35	-2	1,747	-0.11%
2018/02/27	0	0.00	1	17.10	16.90	-1	1,697	-0.06%
2018/02/12	0	0.00	2	16.40	16.20	-2	1,561	-0.13%
2018/02/09	8	16.24	7	16.37	16.35	1	1,547	0.06%
2018/02/08	1	16.60	0	0.00	16.45	1	1,511	0.07%
2018/02/07	6	16.42	8	16.58	16.65	-2	1,509	-0.13%
2018/02/06	0	0.00	2	16.25	16.15	-2	1,511	-0.13%
2018/02/05	3	16.70	3	16.73	16.75	0	1,459	0.00%
2018/02/02	5	16.91	5	16.70	16.70	0	1,430	0.00%
2018/01/31	423	16.26	3	16.30	16.25	420	1,254	33.47%	大買/鉅額交易
2018/01/30	4	16.35	4	16.53	16.30	0	1,195	0.00%
2018/01/29	4	16.48	4	16.71	16.40	0	1,133	0.00%
2018/01/26	3	16.57	0	0.00	16.60	3	1,078	0.28%
2018/01/25	0.1	16.90	0	0.00	16.80	0.1	1,042	0.00%
2018/01/22	0	0.00	3	17.70	17.70	-3	1,011	-0.30%
2018/01/18	6	17.70	6	17.73	17.65	0	1,065	0.00%
2018/01/17	5	17.95	0	0.00	18.00	5	1,092	0.46%
2018/01/16	90	17.75	10	17.90	17.95	80	1,284	6.23%
2018/01/12	18	17.55	24	17.44	17.40	-6	1,246	-0.48%
2018/01/08	5	17.30	5	17.15	17.15	0	1,219	0.00%
2018/01/05	0	0.00	15	17.25	17.15	-15	1,201	-1.25%
2018/01/03	0	0.00	11	17.20	17.10	-11	1,203	-0.91%