泰山 (1218)-國票券商分點個股進出

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
21.75
漲跌
▼0.50
漲幅
-2.25%
成交量
1,131張
產業
上市食品類股
251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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	1	21.75	0.5	22.05	21.75	0.5	1,141	0.04%
2024/05/06	0.5	22.24	0	0.00	22.25	0.5	1,128	0.05%
2024/05/03	0	0.00	0	22.35	22.05	0	1,118	0.00%
2024/05/02	0	22.40	0.1	22.25	22.50	-0.1	1,094	-0.01%
2024/04/30	0.1	22.25	1	22.10	22.25	-0.9	1,066	-0.08%
2024/04/29	0	21.65	0	0.00	21.90	0	1,038	0.00%
2024/04/26	0	0.00	0.1	21.50	21.40	-0.1	1,014	-0.01%
2024/04/25	0.1	21.25	0.3	21.46	21.45	-0.2	1,011	-0.02%
2024/04/24	0.3	21.30	0	0.00	21.25	0.3	1,003	0.03%
2024/04/23	0	0.00	0	21.33	21.25	0	1,009	0.00%
2024/04/22	0	21.15	1	20.85	21.10	-1	1,022	-0.09%
2024/04/19	1	20.60	0	0.00	20.55	1	1,007	0.10%
2024/04/11	0	21.70	0	0.00	21.50	0	965	0.00%
2024/04/09	0	0.00	2	22.08	22.00	-2	956	-0.21%
2024/04/03	1	21.40	1	21.60	21.55	0	962	0.00%
2024/04/02	2	21.88	0	0.00	21.75	2	964	0.21%
2024/04/01	0	0.00	0	22.15	22.10	0	951	0.00%
2024/03/29	0	22.08	0	0.00	22.10	0	954	0.00%
2024/03/26	0	22.05	0	0.00	21.85	0	952	0.00%
2024/03/25	0	0.00	0.5	22.47	22.25	-0.5	954	-0.05%
2024/03/22	1.5	22.15	1	22.35	22.25	0.5	952	0.05%
2024/03/21	0	0.00	2.8	22.36	22.25	-2.8	935	-0.30%
2024/03/20	2.8	22.53	0	22.69	22.75	2.8	890	0.32%
2024/03/19	0	21.45	0	0.00	21.40	0	782	0.00%
2024/03/18	0	0.00	0	21.85	21.30	0	780	0.00%
2024/03/15	2	21.70	0.3	21.86	21.85	1.7	765	0.22%
2024/03/14	0.3	22.24	1.3	22.14	21.95	-1	762	-0.13%
2024/03/13	1.3	22.15	10	21.90	22.00	-8.7	749	-1.16%
2024/03/11	0	0.00	0.1	21.60	21.30	-0.1	705	-0.01%
2024/03/08	2	21.20	2	21.30	21.30	0	701	0.00%
2024/03/07	0	0.00	0	21.79	21.55	0	689	0.00%
2024/03/06	10	21.80	0	0.00	21.90	10	700	1.43%
2024/03/05	0	0.00	1	21.20	21.15	-1	678	-0.15%
2024/03/01	0	21.10	0	0.00	21.00	0	659	0.00%
2024/02/29	0	0.00	2	20.93	21.20	-2	658	-0.31%
2024/02/27	2	20.75	1	20.90	20.75	1	650	0.15%
2024/02/22	1	20.85	11	21.10	21.05	-10	658	-1.52%
2024/02/19	2	21.05	0	21.25	21.05	2	687	0.29%
2024/02/16	0	20.80	0	0.00	20.85	0	721	0.00%
2024/02/05	10	20.40	0	0.00	20.50	10	716	1.40%
2024/01/26	0	0.00	20	21.10	21.10	-20	731	-2.73%
2024/01/23	0	0.00	14	20.80	20.80	-14	753	-1.86%
2024/01/19	1	20.75	0	0.00	20.75	1	765	0.13%
2024/01/18	20	20.65	0	0.00	20.65	20	772	2.59%
2024/01/16	2	20.80	0	0.00	20.80	2	773	0.26%
2024/01/08	0.1	22.00	0	0.00	21.90	0.1	864	0.01%
2024/01/02	0	0.00	0.1	22.75	22.40	-0.1	918	-0.01%
2023/12/29	2.1	22.50	0	22.99	22.50	2.1	919	0.22%
2023/12/28	0	22.45	0	0.00	22.55	0	924	0.00%
2023/12/22	1	22.05	0	0.00	22.05	1	928	0.11%
2023/12/21	0	0.00	0.1	22.26	22.30	-0.1	928	-0.01%
2023/12/20	0.1	22.11	0.1	22.45	22.50	0	933	0.00%
2023/12/19	0	21.80	0	22.10	21.70	0	923	0.00%
2023/12/18	0	22.20	10	22.10	22.05	-10	934	-1.07%
2023/12/15	0	0.00	10	22.00	22.00	-10	929	-1.08%
2023/12/14	0	21.65	0	0.00	21.70	0	919	0.00%
2023/12/12	0	0.00	0.1	21.85	21.80	-0.1	921	-0.01%
2023/12/08	0	21.80	0	0.00	21.50	0	925	0.00%
2023/12/07	0	0.00	0.2	21.87	21.75	-0.2	921	-0.02%
2023/12/04	0	0.00	0.3	21.80	21.85	-0.3	924	-0.03%
2023/12/01	0.5	22.21	0	22.13	21.80	0.4	930	0.05%
2023/11/30	3.2	21.98	0	21.80	22.00	3.1	912	0.34%
2023/11/29	0	21.50	0	0.00	21.35	0	894	0.00%
2023/11/28	0	0.00	1	21.50	21.45	-1	892	-0.11%
2023/11/27	0	0.00	0	21.40	21.50	0	885	0.00%
2023/11/24	0	0.00	0	21.60	21.40	0	888	0.00%
2023/11/22	0	0.00	0	21.45	21.35	0	903	0.00%
2023/11/21	0	21.30	0	0.00	21.45	0	923	0.00%
2023/11/15	0	20.90	11	20.60	21.10	-11	964	-1.14%
2023/11/13	0	20.48	0	0.00	20.30	0	937	0.00%
2023/11/07	0	0.00	0	21.00	20.70	0	996	0.00%
2023/11/02	0	0.00	0	20.55	20.60	0	1,026	0.00%
2023/11/01	0	20.43	0	0.00	20.40	0	1,027	0.00%
2023/10/30	0	0.00	0	20.60	20.45	0	1,036	0.00%
2023/10/27	0	20.55	0	0.00	20.50	0	1,048	0.00%
2023/10/25	0	0.00	0	20.70	20.70	0	1,068	0.00%
2023/10/24	0	20.49	0	0.00	20.60	0	1,079	0.00%
2023/10/23	0	0.00	0.1	20.40	20.25	-0.1	1,097	-0.01%
2023/10/20	0.1	20.25	80	20.30	20.25	-79.9	1,138	-7.02%
2023/10/18	0	0.00	5	20.77	21.05	-5	1,262	-0.39%
2023/10/17	5	20.90	0	0.00	20.70	5	1,261	0.39%
2023/10/16	1	20.90	0	0.00	20.90	1	1,265	0.08%
2023/10/13	0.1	21.70	2.1	21.79	21.55	-2	1,267	-0.16%
2023/10/06	0	0.00	0	21.95	21.95	0	1,333	0.00%
2023/10/05	0	21.85	0	0.00	21.80	0	1,336	0.00%
2023/10/04	1	21.75	0	0.00	21.70	1	1,357	0.08%
2023/10/02	5	22.35	0	0.00	22.55	5	1,454	0.34%
2023/09/28	0	22.45	0	22.55	22.35	0	1,504	0.00%
2023/09/26	0	22.85	0	22.90	22.60	0	1,550	0.00%
2023/09/25	0	22.85	0	0.00	22.95	0	1,566	0.00%
2023/09/21	1	23.10	0	0.00	22.90	1	1,581	0.06%
2023/09/19	13	23.54	0	0.00	23.45	13	1,601	0.81%
2023/09/14	0	0.00	0	23.95	23.95	0	1,734	0.00%
2023/09/13	0	23.80	0	0.00	23.90	0	1,928	0.00%
2023/09/11	5	23.65	0	0.00	23.55	5	1,987	0.25%
2023/09/08	0	0.00	0	23.75	23.70	0	2,020	0.00%
2023/09/07	3	23.80	0	0.00	23.65	3	2,063	0.15%
2023/09/06	15	24.32	0	0.00	23.95	15	2,089	0.72%
2023/09/01	0	24.40	0	0.00	24.35	0	2,168	0.00%
2023/08/29	0	0.00	0	24.45	24.45	0	2,334	0.00%
2023/08/28	0	24.58	0.1	24.10	24.50	-0.1	2,417	0.00%
2023/08/25	0.1	24.05	7	24.06	23.90	-6.9	2,501	-0.28%
2023/08/24	5	23.70	0	0.00	23.50	5	2,505	0.20%
2023/08/23	2	23.70	0	0.00	23.75	2	2,527	0.08%
2023/08/21	0.1	24.14	0	0.00	23.85	0.1	2,598	0.00%
2023/08/18	5	24.50	0	0.00	24.65	5	2,566	0.19%
2023/08/17	0	0.00	1	24.90	24.95	-1	2,570	-0.04%
2023/08/16	0	24.75	0	0.00	24.65	0	2,577	0.00%
2023/08/11	0	0.00	0	26.25	26.10	0	2,585	0.00%
2023/08/09	0	0.00	0.1	26.40	26.20	-0.1	2,655	0.00%
2023/08/08	0.1	26.60	0	0.00	26.35	0.1	2,749	0.00%
2023/08/04	0	26.60	0	26.50	26.55	0	2,870	0.00%
2023/08/02	0	26.55	0	26.60	26.40	0	3,082	0.00%
2023/07/31	0	26.47	10	26.25	26.15	-10	3,495	-0.28%
2023/07/28	0	0.00	0	26.55	26.55	0	3,494	0.00%
2023/07/26	0	26.40	20	26.36	26.30	-20	3,503	-0.57%
2023/07/25	20	26.74	0	26.70	26.60	20	3,486	0.57%
2023/07/24	11	26.97	29.1	26.75	26.80	-18.1	3,444	-0.53%
2023/07/21	10.1	25.07	0.3	25.15	25.05	9.8	3,319	0.30%
2023/07/20	5.3	24.91	0.1	25.05	25.00	5.2	3,309	0.16%
2023/07/18	0	24.60	0	0.00	24.30	0	3,285	0.00%
2023/07/17	0	0.00	0	24.80	24.80	0	3,294	0.00%
2023/07/13	19	24.82	0	0.00	24.55	19	3,266	0.58%
2023/07/12	2	26.00	2	25.60	25.60	0	3,196	0.00%
2023/07/11	0	0.00	0.1	26.15	25.85	-0.1	3,202	0.00%
2023/07/10	0.1	26.10	0	26.23	26.00	0.1	3,264	0.00%
2023/07/07	17	25.86	0	0.00	25.65	17	3,270	0.52%
2023/07/06	15	27.03	2	26.80	26.65	13	3,203	0.41%
2023/07/05	0	27.60	0	0.00	27.30	0	3,196	0.00%
2023/07/04	11	27.90	0.1	27.85	27.60	10.9	3,261	0.33%
2023/07/03	0.5	28.15	0	0.00	28.10	0.5	3,397	0.02%
2023/06/30	1	28.10	0	0.00	28.10	1	3,387	0.03%
2023/06/28	10	28.40	0	0.00	28.35	10	3,368	0.30%
2023/06/26	0.4	28.30	0	0.00	28.40	0.4	3,343	0.01%
2023/06/21	0	0.00	0	29.30	29.00	0	3,298	0.00%
2023/06/20	0	0.00	1	28.45	28.50	-1	3,266	-0.03%
2023/06/19	0	28.20	2	27.90	28.55	-2	3,248	-0.06%
2023/06/16	0	0.00	2	30.70	30.70	-2	3,082	-0.06%
2023/06/15	3	30.23	0	0.00	30.40	3	3,048	0.10%
2023/06/14	0	30.25	0	0.00	30.30	0	3,032	0.00%
2023/06/13	0	30.10	6	30.00	30.00	-6	3,043	-0.20%
2023/06/09	7	30.36	0	0.00	30.40	7	2,984	0.23%
2023/06/08	1	30.40	0	0.00	30.40	1	3,012	0.03%
2023/06/06	0.2	30.50	2	30.60	30.10	-1.8	2,991	-0.06%
2023/06/05	0.1	30.62	0	0.00	30.40	0.1	2,935	0.00%
2023/06/02	0	30.80	0	0.00	30.65	0	2,910	0.00%
2023/06/01	6	31.83	0	0.00	30.95	6	2,881	0.21%
2023/05/31	20	32.10	0	0.00	31.85	20	2,816	0.71%
2023/05/26	0	0.00	1	31.70	31.90	-1	2,737	-0.04%
2023/05/24	1	30.70	0	0.00	30.75	1	2,705	0.04%
2023/05/22	1	30.55	0	0.00	30.55	1	2,758	0.04%
2023/05/17	0	0.00	0.2	31.05	31.00	-0.2	2,855	-0.01%
2023/05/16	0.2	31.45	0.2	31.38	31.10	0	2,847	0.00%
2023/05/15	0.2	31.52	0	0.00	31.55	0.2	2,836	0.01%
2023/05/12	0.1	31.80	0.1	32.15	30.60	0	2,805	0.00%
2023/05/11	0.1	31.80	0.1	32.15	31.90	0	2,720	0.00%
2023/05/10	0.1	32.39	8	32.45	32.50	-7.9	2,691	-0.29%
2023/05/09	4	32.20	35.2	32.26	31.95	-31.2	2,622	-1.19%
2023/05/08	36.2	32.59	43	32.62	32.75	-6.8	2,411	-0.28%
2023/05/04	10	30.10	0	30.25	30.05	10	2,034	0.49%
2023/05/03	0	29.85	0	0.00	30.10	0	2,037	0.00%
2023/04/26	0	29.10	0	0.00	29.20	0	2,131	0.00%
2023/04/20	0	0.00	0.8	29.90	29.25	-0.8	2,196	-0.04%
2023/04/13	0	0.00	1	30.20	30.30	-1	2,257	-0.04%
2023/04/11	12	30.71	5	30.70	30.70	7	2,186	0.32%
2023/04/10	4	30.60	0	0.00	30.70	4	2,221	0.18%
2023/04/07	1	30.45	0	0.00	30.50	1	2,213	0.05%
2023/04/06	3	30.60	0	0.00	30.65	3	2,152	0.14%
2023/03/23	0	0.00	1	29.30	29.25	-1	2,503	-0.04%
2023/03/21	2	28.75	0	0.00	29.10	2	2,576	0.08%
2023/03/20	0.3	28.60	0	0.00	28.55	0.3	2,647	0.01%
2023/03/10	1	29.95	0	0.00	29.85	1	3,501	0.03%
2023/03/07	2	30.30	0	0.00	30.30	2	3,677	0.05%
2023/03/06	1	30.60	10	30.50	30.50	-9	3,717	-0.24%
2023/03/03	12	30.25	0	0.00	30.20	12	3,752	0.32%
2023/03/01	0	30.50	0	0.00	30.05	0	3,802	0.00%
2023/02/23	14	30.57	0	0.00	30.60	14	3,778	0.37%
2023/02/22	0	0.00	0	30.45	30.45	0	3,760	0.00%
2023/02/21	0	0.00	3	30.25	30.30	-3	3,744	-0.08%
2023/02/20	3	30.30	0	0.00	30.25	3	3,755	0.08%
2023/02/17	0	0.00	1.1	30.90	30.70	-1.1	3,746	-0.03%
2023/02/16	3	29.90	0	0.00	29.85	3	3,679	0.08%
2023/02/15	0.2	30.18	1	30.05	29.85	-0.8	3,736	-0.02%
2023/02/14	0	30.10	0	30.15	29.95	0	3,762	0.00%
2023/02/10	1	30.10	0	0.00	30.00	1	3,756	0.03%
2023/02/09	0.2	30.45	0	0.00	30.45	0.2	3,736	0.01%
2023/02/08	0	30.30	0	0.00	30.20	0	3,730	0.00%
2023/02/06	0.1	31.05	0	0.00	30.85	0.1	3,702	0.00%
2023/02/03	0	31.10	1	31.20	30.95	-1	3,704	-0.03%
2023/02/02	0	0.00	30	30.90	30.85	-30	3,703	-0.81%
2023/02/01	0.1	31.20	0	0.00	31.15	0.1	3,769	0.00%
2023/01/30	1	30.95	0	0.00	30.70	1	3,828	0.03%
2023/01/16	10	31.90	0	0.00	31.70	10	3,822	0.26%
2023/01/13	0	0.00	7	32.64	32.45	-7	3,815	-0.18%
2023/01/12	3	32.80	6.3	32.89	32.70	-3.3	3,836	-0.08%
2023/01/11	0	0.00	0.2	32.59	32.30	-0.2	3,797	-0.01%
2023/01/10	0.1	32.38	10.1	32.65	32.40	-10	3,796	-0.26%
2023/01/09	0.2	32.30	0	0.00	32.40	0.2	3,767	0.00%
2023/01/06	0	0.00	12	32.41	32.40	-12	3,737	-0.32%
2023/01/05	0	32.55	0	0.00	32.35	0	3,737	0.00%
2023/01/03	32	32.43	0	0.00	32.85	32	3,691	0.87%
2022/12/30	0	0.00	1	32.55	32.55	-1	3,630	-0.03%
2022/12/28	0.1	32.65	3.4	32.62	32.55	-3.4	3,570	-0.09%
2022/12/27	0.4	32.20	0	0.00	32.25	0.4	3,504	0.01%
2022/12/26	0	0.00	10	32.20	32.10	-10	3,464	-0.29%
2022/12/22	10	32.60	10	32.30	32.20	0	3,389	0.00%
2022/12/21	11	32.55	11	32.80	32.80	0	3,331	0.00%
2022/12/20	10	33.50	1	33.15	33.45	9	3,225	0.28%
2022/12/19	22	35.14	4	34.91	34.00	18	3,111	0.58%
2022/12/16	0	37.35	1	36.55	36.50	-1	2,988	-0.03%
2022/12/15	1	38.63	17.1	39.33	38.20	-16	2,928	-0.55%
2022/12/14	1.1	38.66	0	38.85	38.90	1	2,865	0.04%
2022/12/13	15	38.75	0	0.00	38.55	15	2,800	0.54%
2022/12/12	2	38.60	1.1	39.33	39.00	0.9	2,751	0.03%
2022/12/09	2.1	39.85	1.3	40.05	39.25	0.8	2,651	0.03%
2022/12/08	2.3	40.30	3.2	40.15	40.15	-0.8	2,440	-0.03%
2022/12/07	2	38.75	3.6	38.75	38.40	-1.6	2,227	-0.07%
2022/12/06	7.6	39.24	1.3	39.94	39.15	6.3	2,126	0.30%
2022/12/05	5.5	43.12	18.6	41.99	41.55	-13.2	1,852	-0.71%
2022/12/02	1.2	45.95	1.4	45.47	46.15	-0.2	1,750	-0.01%
2022/12/01	7.6	46.58	7.6	45.50	45.15	0	1,687	0.00%
2022/11/30	14.5	46.31	8.5	46.92	47.00	6	1,613	0.37%
2022/11/29	2.4	44.09	2.6	44.45	44.95	-0.2	1,501	-0.01%
2022/11/28	4.3	43.12	0.1	43.33	43.40	4.1	1,444	0.29%
2022/11/25	8.5	41.93	11.3	42.08	42.60	-2.8	1,385	-0.21%
2022/11/24	1	39.74	0.8	40.38	40.80	0.2	1,317	0.01%
2022/11/23	1.4	38.37	2.6	39.06	39.25	-1.2	1,274	-0.09%
2022/11/22	0.4	38.16	0.7	37.61	37.95	-0.3	1,222	-0.02%
2022/11/21	1.2	36.92	0	37.55	37.60	1.2	1,203	0.10%
2022/11/18	0	37.50	0.1	37.00	36.45	-0.1	1,194	-0.01%
2022/11/17	0.1	37.40	0	0.00	37.10	0.1	1,174	0.01%
2022/11/16	4	37.54	0	38.74	37.00	4	1,185	0.34%
2022/11/15	2	38.52	4	38.93	38.90	-2	1,190	-0.17%
2022/11/14	4.1	40.80	10.3	40.45	39.80	-6.3	1,140	-0.55%
2022/11/11	2.1	45.16	7.3	42.19	42.00	-5.2	1,105	-0.47%
2022/11/10	0.4	43.33	4.5	43.53	44.20	-4.1	1,034	-0.39%
2022/11/09	1.2	40.84	13.1	41.97	42.30	-11.9	981	-1.22%
2022/11/08	1.1	40.46	5.1	40.65	40.95	-4	969	-0.42%
2022/11/07	3.6	39.38	3.5	39.39	39.65	0.1	964	0.01%
2022/11/04	0.4	39.61	0.1	39.80	39.65	0.3	973	0.03%
2022/11/03	1.1	38.66	2.2	38.77	39.70	-1.2	958	-0.12%
2022/11/02	4.8	38.10	2.3	38.19	38.40	2.5	958	0.26%
2022/11/01	0.2	38.64	4.5	38.75	38.65	-4.3	959	-0.45%
2022/10/31	1.2	39.04	0.1	39.25	38.95	1.1	946	0.12%
2022/10/28	3.4	42.11	13.3	41.32	40.05	-9.9	917	-1.08%
2022/10/27	19.2	43.96	6.3	43.72	44.50	12.9	854	1.50%
2022/10/26	5.9	41.25	3.8	41.61	42.65	2.1	783	0.26%
2022/10/25	0.5	39.74	2.5	39.84	40.15	-2.1	745	-0.28%
2022/10/24	8.7	38.60	6.7	38.92	39.45	2	718	0.28%
2022/10/21	12.2	37.07	2	36.55	37.45	10.2	683	1.49%
2022/10/20	0.3	35.88	4.2	35.68	36.25	-3.8	670	-0.57%
2022/10/19	0.1	36.34	0	36.80	36.45	0.1	625	0.01%
2022/10/18	10.9	36.65	3.4	36.68	36.75	7.5	621	1.21%
2022/10/17	0.3	35.40	0.2	35.14	35.75	0.1	615	0.02%
2022/10/14	0.7	35.64	0.2	35.66	35.90	0.5	629	0.08%
2022/10/13	2.6	35.12	2.3	35.27	35.60	0.4	649	0.05%
2022/10/12	0.2	34.52	0	34.30	35.00	0.2	677	0.03%
2022/10/11	0	0.00	0.5	34.58	34.45	-0.5	700	-0.07%
2022/10/07	0.1	34.79	0.1	34.85	34.85	-0.1	707	-0.01%
2022/10/06	0	0.00	0	35.00	34.90	0	720	0.00%
2022/10/05	0	34.50	0.2	34.70	34.80	-0.2	742	-0.02%
2022/10/04	0	34.57	0.1	34.29	34.80	-0.1	767	-0.01%
2022/10/03	0.4	34.49	0.2	34.35	34.20	0.2	790	0.03%
2022/09/30	0	0.00	0.5	35.45	35.55	-0.5	816	-0.07%
2022/09/29	0.6	34.76	0.1	34.70	35.45	0.6	902	0.06%
2022/09/28	0.7	33.60	0.4	34.25	34.20	0.3	968	0.03%
2022/09/27	0.8	32.87	0.1	33.10	33.45	0.6	1,164	0.06%
2022/09/26	0.1	33.50	1.9	33.33	33.40	-1.8	1,173	-0.15%
2022/09/23	0	0.00	0.1	34.67	34.55	-0.1	1,172	-0.01%
2022/09/22	0.9	34.80	0.2	34.85	34.60	0.7	1,176	0.06%
2022/09/21	0	34.50	1.1	34.44	34.90	-1.1	1,173	-0.09%
2022/09/20	0	0.00	0.7	34.80	34.55	-0.7	1,179	-0.06%
2022/09/19	0	34.22	0.5	34.24	35.10	-0.5	1,186	-0.04%
2022/09/16	0	0.00	1	35.35	35.00	-1	1,187	-0.09%
2022/09/15	0	0.00	4	35.72	35.80	-4	1,189	-0.34%
2022/09/14	1	35.61	0.4	35.60	35.90	0.6	1,196	0.05%
2022/09/13	3.3	36.22	1.7	35.99	35.45	1.6	1,203	0.14%
2022/09/12	2.4	35.87	0.1	35.60	36.05	2.3	1,216	0.19%
2022/09/08	2.9	35.25	0.2	35.13	35.70	2.6	1,212	0.22%
2022/09/07	0.5	34.50	0.7	34.24	34.95	-0.2	1,204	-0.02%
2022/09/06	0.7	34.57	0.6	34.59	34.55	0.1	1,196	0.01%
2022/09/05	1	33.96	0	0.00	34.55	1	1,195	0.08%
2022/09/02	0	0.00	1.1	33.17	33.30	-1.1	1,194	-0.09%
2022/09/01	0	33.60	0.9	33.83	33.85	-0.8	1,193	-0.07%
2022/08/31	0	0.00	0.6	34.32	34.50	-0.6	1,188	-0.05%
2022/08/30	0.2	34.28	0.4	34.35	34.90	-0.2	1,193	-0.02%
2022/08/29	0	34.20	1.5	34.40	34.60	-1.5	1,191	-0.12%
2022/08/26	1.4	35.32	0	0.00	35.30	1.4	1,186	0.12%
2022/08/25	3.1	34.67	0.2	34.70	35.00	2.9	1,177	0.25%
2022/08/24	0.8	33.95	0	34.18	33.85	0.8	1,175	0.06%
2022/08/23	0.6	34.65	0.5	34.56	34.20	0	1,181	0.00%
2022/08/22	1.5	33.96	0	33.60	34.85	1.5	1,174	0.13%
2022/08/19	0.2	32.40	0.7	32.17	32.90	-0.5	1,146	-0.04%
2022/08/18	0	0.00	1.4	32.47	32.35	-1.4	1,151	-0.12%
2022/08/17	0	32.75	0	32.80	32.70	0	1,154	0.00%
2022/08/16	0	0.00	0	33.15	33.05	0	1,158	0.00%
2022/08/15	0.9	33.04	0	32.76	33.45	0.9	1,158	0.07%
2022/08/12	1.1	32.44	3	32.50	32.70	-1.9	1,149	-0.17%
2022/08/11	0.2	31.93	0	31.82	32.00	0.2	1,141	0.02%
2022/08/10	2	31.20	0	31.30	31.45	2	1,130	0.18%
2022/08/09	0	31.30	2.2	31.41	31.35	-2.1	1,130	-0.19%
2022/08/08	0.2	30.65	0	0.00	30.65	0.2	1,121	0.02%
2022/08/05	3	30.80	0	0.00	30.50	3	1,116	0.27%
2022/08/04	0	0.00	9.4	30.43	30.50	-9.4	1,131	-0.83%
2022/08/03	0.4	30.85	4.7	30.80	31.05	-4.4	1,135	-0.38%
2022/08/02	0.1	32.25	8.6	32.10	32.00	-8.5	1,115	-0.77%
2022/08/01	4.2	33.82	2.1	33.64	33.55	2.1	1,115	0.19%
2022/07/29	2	34.70	3.5	34.58	34.55	-1.5	1,176	-0.13%
2022/07/28	0	0.00	1.3	34.99	34.80	-1.3	1,182	-0.11%
2022/07/27	0.1	35.20	1.2	35.14	35.20	-1.1	1,195	-0.09%
2022/07/26	0	34.05	0.3	34.20	34.50	-0.3	1,197	-0.02%
2022/07/25	0	0.00	2	33.63	34.00	-2	1,280	-0.16%
2022/07/22	0.1	33.73	0.1	33.69	34.00	0	1,442	0.00%
2022/07/21	2.3	34.94	2.3	34.57	34.20	0	1,452	0.00%
2022/07/20	2.2	36.21	8.1	36.37	35.70	-6	1,462	-0.41%
2022/07/19	3	36.30	1	36.30	35.70	2	1,467	0.14%
2022/07/18	6.6	35.95	2	35.40	36.20	4.6	1,462	0.32%
2022/07/15	1	34.97	0.4	34.84	35.00	0.6	1,484	0.04%
2022/07/14	2.3	35.39	2.4	35.34	35.25	-0.1	1,665	-0.01%
2022/07/13	13	35.69	4.5	35.64	35.65	8.5	1,708	0.50%
2022/07/12	3	34.80	9.4	34.76	35.25	-6.4	2,044	-0.31%
2022/07/11	5.3	35.21	0.1	35.15	35.65	5.2	2,197	0.24%
2022/07/08	2.4	35.05	2.5	35.41	35.20	-0.1	2,191	-0.01%
2022/07/07	8.7	34.87	17.3	34.73	35.45	-8.6	2,170	-0.40%
2022/07/06	6.3	33.65	1.7	33.40	34.55	4.6	2,091	0.22%
2022/07/05	10.4	33.20	1.1	32.37	34.20	9.3	2,024	0.46%
2022/07/04	0.6	30.82	0	30.98	31.10	0.6	1,822	0.03%
2022/07/01	0	30.10	0	0.00	30.05	0	1,812	0.00%
2022/06/29	0	0.00	2.2	31.04	30.60	-2.2	1,809	-0.12%
2022/06/28	0.1	31.15	0	0.00	31.20	0.1	1,816	0.01%
2022/06/27	0.1	31.04	0	31.00	31.05	0.1	1,808	0.00%
2022/06/24	0	30.38	0	0.00	30.55	0	1,800	0.00%
2022/06/23	10	29.40	0	0.00	29.50	10	1,796	0.56%
2022/06/22	230	29.97	10	29.75	29.55	220	1,789	12.30%	大買/鉅額交易
2022/06/21	0	0.00	0	31.10	30.65	0	1,778	0.00%
2022/06/20	0	0.00	0	30.80	30.30	0	1,767	0.00%
2022/06/16	0	0.00	0	31.00	31.00	0	1,743	0.00%
2022/06/09	0	0.00	5.1	30.56	30.55	-5.1	1,750	-0.29%
2022/06/08	0	0.00	1.1	30.78	30.40	-1.1	1,749	-0.07%
2022/06/07	1	31.00	0	31.00	30.90	1	1,745	0.06%
2022/06/02	0	0.00	0	31.15	31.05	0	1,746	0.00%
2022/06/01	174	31.20	0	31.40	31.25	174	1,747	9.96%	大買/鉅額交易
2022/05/31	0	31.95	0.1	31.80	31.60	-0.1	1,742	0.00%
2022/05/30	0	31.56	1	32.05	32.10	-1	1,733	-0.05%
2022/05/27	0	31.35	0	31.49	31.40	0	1,715	0.00%
2022/05/26	0.1	31.22	0	31.25	31.25	0.1	1,711	0.00%
2022/05/25	1	30.72	0	30.65	30.90	1	1,702	0.06%
2022/05/24	0	0.00	0.7	30.74	30.60	-0.7	1,701	-0.04%
2022/05/23	0	30.80	4	30.88	31.00	-4	1,694	-0.24%
2022/05/20	0	30.48	0.1	30.41	30.70	-0.1	1,695	0.00%
2022/05/19	0	30.25	0	30.39	30.60	0	1,702	0.00%
2022/05/18	0.4	30.89	0	30.70	31.05	0.3	1,707	0.02%
2022/05/17	0.1	30.46	0	30.40	30.60	0.1	1,714	0.01%
2022/05/16	0.4	30.26	7	30.07	30.35	-6.7	1,722	-0.39%
2022/05/13	0.1	29.41	5	29.47	29.75	-4.9	1,722	-0.29%
2022/05/12	0	0.00	0.2	29.80	28.95	-0.2	1,727	-0.01%
2022/05/11	1.1	30.29	6	30.33	30.00	-4.9	1,709	-0.29%
2022/05/10	0.1	30.05	0	30.70	31.20	0.1	1,695	0.01%
2022/05/09	7	30.88	0.4	30.83	30.60	6.6	1,682	0.39%
2022/05/06	4.4	32.39	4.1	31.35	31.10	0.3	1,666	0.02%
2022/05/05	0	31.15	0	31.03	31.10	0	1,602	0.00%
2022/05/04	0	30.95	0.2	31.23	30.90	-0.2	1,592	-0.02%
2022/05/03	0.3	31.30	0	0.00	31.35	0.3	1,577	0.02%
2022/04/29	2	31.60	6.2	31.48	31.50	-4.2	1,565	-0.27%
2022/04/28	8.9	31.35	9.3	31.46	32.45	-0.4	1,482	-0.03%
2022/04/27	3.6	29.59	12	29.24	29.50	-8.4	1,316	-0.64%
2022/04/26	0	0.00	1.5	29.90	29.55	-1.5	1,297	-0.11%
2022/04/25	5.5	30.38	3.3	30.08	30.00	2.2	1,272	0.17%
2022/04/22	0.1	31.95	1.1	31.28	31.00	-1	1,240	-0.08%
2022/04/21	0.6	31.86	0.6	31.74	31.65	0	1,206	0.00%
2022/04/20	6.3	32.56	1.7	32.40	32.30	4.6	1,158	0.39%
2022/04/19	1	30.20	0	31.13	31.65	1	970	0.10%
2022/04/18	106.7	31.54	15.4	32.16	30.95	91.3	916	9.96%	大買/
2022/04/15	2.5	31.35	1	31.79	31.90	1.5	557	0.27%
2022/04/14	0.3	28.76	0	29.15	29.00	0.3	382	0.08%
2022/04/13	0	0.00	3	28.85	28.65	-3	364	-0.82%
2022/04/12	0.4	28.55	4.2	28.77	28.70	-3.8	356	-1.06%
2022/04/11	0.2	28.00	10	28.10	28.15	-9.8	343	-2.87%
2022/04/08	0	0.00	1	28.00	28.00	-1	338	-0.30%
2022/04/07	0.5	27.90	0	0.00	27.75	0.5	342	0.16%
2022/04/06	0	0.00	0	28.05	28.15	0	343	-0.01%
2022/04/01	0.1	27.90	0.1	27.89	28.00	0	348	0.00%
2022/03/31	0.1	27.65	0	27.85	28.00	0.1	350	0.04%
2022/03/30	0	0.00	0.1	27.65	27.50	-0.1	343	-0.04%
2022/03/29	0.1	27.50	0	0.00	27.55	0.1	343	0.04%
2022/03/24	0.6	28.05	0	0.00	27.80	0.6	346	0.17%
2022/03/22	0.4	27.90	0	27.95	27.90	0.4	353	0.11%
2022/03/21	0	27.85	0.4	28.01	28.00	-0.4	354	-0.11%
2022/03/18	0.2	27.80	0	28.00	27.90	0.1	354	0.04%
2022/03/17	0	27.93	0.1	28.00	28.00	-0.1	356	-0.03%
2022/03/15	0.4	27.50	0.1	27.60	27.50	0.3	344	0.09%
2022/03/14	0.1	27.10	0	0.00	27.45	0.1	340	0.03%
2022/03/09	0	27.40	0	0.00	27.10	0	334	0.00%
2022/03/04	0	0.00	0.3	27.85	27.65	-0.3	326	-0.09%
2022/03/03	1	27.95	0	0.00	27.90	1	325	0.31%
2022/03/01	0	0.00	1	28.20	28.20	-1	326	-0.31%
2022/02/25	3	27.80	3.2	27.76	27.90	-0.2	321	-0.06%
2022/02/24	0	0.00	0	27.85	27.65	0	323	0.00%
2022/02/23	0.5	27.99	0	0.00	28.05	0.5	322	0.15%
2022/02/22	0	0.00	0	28.30	27.90	0	322	0.00%
2022/02/21	0.5	28.40	0	28.30	28.30	0.5	320	0.15%
2022/02/18	3	27.90	0	28.20	28.20	3	311	0.96%
2022/02/17	0	0.00	2	27.90	28.00	-2	302	-0.66%
2022/02/16	0	0.00	0.5	27.83	27.80	-0.5	290	-0.17%
2022/02/15	0.5	27.65	0	0.00	27.75	0.5	280	0.18%
2022/02/14	0	0.00	0	27.51	27.50	0	270	-0.01%
2022/01/24	0	0.00	0	27.15	26.90	0	256	-0.01%
2022/01/21	0	27.05	0	0.00	26.95	0	262	0.01%
2022/01/19	0	0.00	0.1	27.00	27.00	-0.1	260	-0.02%
2022/01/18	0.1	27.00	0	0.00	26.95	0.1	261	0.02%
2022/01/03	0	0.00	0.2	27.30	27.05	-0.2	285	-0.07%
2021/12/30	0.2	27.25	0	0.00	27.30	0.2	286	0.07%
2021/12/29	0	0.00	0.2	27.28	27.30	-0.2	282	-0.09%
2021/12/28	0.2	27.35	0	27.35	27.30	0.2	284	0.09%
2021/12/27	0	0.00	0.4	27.31	27.35	-0.4	280	-0.14%
2021/12/24	0.4	27.18	0	0.00	27.20	0.4	282	0.14%
2021/12/23	0	0.00	0	27.00	27.00	0	280	0.00%
2021/12/22	5	27.00	0.4	27.00	27.00	4.6	289	1.60%
2021/12/21	3	26.90	0.2	27.01	26.95	2.8	289	0.96%
2021/12/20	0.2	27.10	0.3	27.24	27.10	0	288	-0.01%
2021/12/17	0.1	27.32	0	27.20	27.35	0.1	289	0.04%
2021/12/16	0.4	27.10	0.2	27.10	27.10	0.2	287	0.08%
2021/12/15	0.2	27.10	0	0.00	27.10	0.2	303	0.08%
2021/12/09	1	27.05	0	0.00	27.10	1	349	0.29%
2021/12/08	0	0.00	0	27.00	27.00	0	356	0.00%
2021/12/07	0	0.00	0	27.05	26.95	0	359	0.00%
2021/12/06	0	0.00	0	26.80	27.00	0	361	0.00%
2021/12/03	0	27.45	0	26.90	26.90	0	372	0.00%
2021/12/02	10	27.00	0	0.00	26.90	10	377	2.65%
2021/11/26	1	27.05	0	0.00	26.95	1	403	0.25%
2021/11/22	0	0.00	0	27.50	27.40	0	408	0.00%
2021/11/18	1	27.05	0	0.00	27.25	1	414	0.24%
2021/11/15	0	0.00	0	27.20	27.15	0	424	0.00%
2021/11/12	1	27.35	0	0.00	27.25	1	433	0.23%
2021/11/11	0	0.00	20	27.30	27.20	-20	441	-4.53%
2021/11/05	5	27.24	0	0.00	27.20	5	467	1.07%
2021/11/01	0	0.00	2	27.05	27.05	-2	476	-0.42%
2021/10/29	2	27.25	0	0.00	27.30	2	477	0.42%
2021/10/21	0	0.00	0	28.60	28.70	0	497	0.00%
2021/10/20	0	0.00	2	27.90	27.85	-2	484	-0.41%
2021/10/19	0	0.00	0	28.20	28.20	0	489	-0.01%
2021/10/07	0	0.00	2	27.10	27.10	-2	527	-0.38%
2021/10/06	2	26.60	1	26.55	26.50	1	537	0.19%
2021/09/24	2	27.35	0	0.00	27.30	2	640	0.31%
2021/09/23	2	27.30	0	0.00	27.30	2	659	0.30%
2021/09/17	2	29.20	0.1	29.30	29.45	1.9	672	0.29%
2021/09/16	0	0.00	1	29.20	29.10	-1	653	-0.15%
2021/09/15	0.1	29.15	0	0.00	29.00	0.1	653	0.01%
2021/09/14	3	29.30	0	0.00	29.20	3	660	0.45%
2021/09/06	2	29.00	0	0.00	29.00	2	691	0.29%
2021/09/03	0	0.00	1	29.05	29.25	-1	694	-0.14%
2021/09/02	0.1	29.00	0	0.00	28.95	0.1	696	0.01%
2021/09/01	0	0.00	2	29.25	29.00	-2	702	-0.28%
2021/08/31	0	0.00	5	28.35	29.05	-5	705	-0.71%
2021/08/30	0	28.55	0	0.00	28.40	0	722	0.00%
2021/08/27	0	0.00	15	28.47	28.50	-15	738	-2.03%
2021/08/18	0	0.00	1	26.85	27.25	-1	853	-0.12%
2021/08/17	0	0.00	10	27.30	27.10	-10	883	-1.13%
2021/08/13	2	28.60	1	28.45	28.35	1	924	0.11%
2021/08/11	5	28.75	0	0.00	28.75	5	1,018	0.49%
2021/08/04	0	0.00	10	29.43	29.40	-10	1,610	-0.62%
2021/08/03	0	0.00	1	29.30	29.40	-1	1,900	-0.05%
2021/07/29	0	0.00	0.1	29.20	29.35	-0.1	1,980	0.00%
2021/07/28	1	29.15	0.2	29.40	29.10	0.9	1,997	0.04%
2021/07/27	0	0.00	3	29.52	29.50	-3	2,061	-0.15%
2021/07/23	0	0.00	4	29.45	29.45	-4	2,223	-0.18%
2021/07/21	4	28.88	0	0.00	28.80	4	2,459	0.16%
2021/07/20	0	0.00	2	29.05	28.90	-2	2,501	-0.08%
2021/07/19	0	0.00	0	29.20	29.15	0	2,688	0.00%
2021/07/14	3	28.72	0	0.00	28.70	3	3,017	0.10%
2021/07/13	3	29.05	11	29.10	28.95	-8	3,083	-0.26%
2021/07/12	0	0.00	1	29.05	29.10	-1	3,092	-0.03%
2021/07/08	2	29.45	2	29.50	29.40	0	3,094	0.00%
2021/07/05	3	29.20	0	0.00	29.30	3	3,122	0.10%
2021/07/02	1	29.40	0	30.00	29.30	1	3,121	0.03%
2021/07/01	11	29.63	0	0.00	29.80	11	3,116	0.35%
2021/06/28	5	29.00	10	29.05	29.10	-5	3,114	-0.16%
2021/06/23	0	0.00	5	29.25	29.15	-5	3,210	-0.16%
2021/06/22	0	0.00	20	28.90	28.90	-20	3,216	-0.62%
2021/06/21	5	28.95	1	28.95	28.95	4	3,243	0.12%
2021/06/18	5	29.05	2	29.10	29.05	3	3,241	0.09%
2021/06/17	1	29.20	1	29.15	29.05	0	3,243	0.00%
2021/06/08	4	29.20	0	29.25	29.20	4	3,245	0.12%
2021/06/07	1	29.35	0	0.00	29.15	1	3,246	0.03%
2021/06/03	1.1	29.89	2	29.98	29.80	-0.9	3,248	-0.03%
2021/05/31	1	29.30	0	0.00	29.20	1	3,194	0.03%
2021/05/27	1	28.85	0	0.00	28.75	1	3,188	0.03%
2021/05/25	0	0.00	2	28.55	28.60	-2	3,180	-0.06%
2021/05/20	3	29.72	2	29.25	29.10	1	3,139	0.03%
2021/05/19	2	29.83	1	29.70	29.70	1	3,088	0.03%
2021/05/18	2	30.25	0	0.00	30.35	2	3,052	0.07%
2021/05/17	12	30.52	18.1	31.44	30.75	-6.1	2,991	-0.20%
2021/05/14	26	30.64	15	29.81	29.60	11	2,834	0.39%
2021/05/13	38	31.06	13	31.84	30.95	25	2,749	0.91%
2021/05/12	6	31.71	15	29.93	30.15	-9	2,599	-0.35%
2021/05/11	54	33.11	55	33.23	32.70	-1	2,487	-0.04%
2021/05/10	2	31.58	2	31.35	31.35	0	2,196	0.00%
2021/05/07	5	30.40	0	0.00	30.35	5	2,155	0.23%
2021/05/05	3	30.10	0	0.00	29.80	3	2,144	0.14%
2021/05/04	2	29.70	0	0.00	29.95	2	2,132	0.09%
2021/05/03	7	31.86	20	31.80	31.70	-13	2,073	-0.63%
2021/04/29	25	33.02	49.1	33.18	32.90	-24.1	2,038	-1.18%
2021/04/28	53	32.78	8	32.56	33.45	45	1,935	2.33%
2021/04/27	0	0.00	5	31.60	31.60	-5	1,760	-0.28%
2021/04/26	0	0.00	2	31.55	32.05	-2	1,770	-0.11%
2021/04/23	42	34.17	2.1	32.58	32.65	39.9	1,898	2.10%
2021/04/22	15	33.60	23	32.97	33.00	-8	1,770	-0.45%
2021/04/21	26	33.44	8	32.74	33.80	18	1,705	1.06%
2021/04/19	5	31.90	2	31.53	32.30	3	1,522	0.20%
2021/04/16	2	30.35	0	30.05	30.60	2	1,467	0.14%
2021/04/15	0	0.00	0	30.00	30.00	0	1,484	0.00%
2021/04/12	0.4	29.83	5	29.75	29.85	-4.6	1,515	-0.31%
2021/04/09	0.3	29.82	0	0.00	29.70	0.3	1,528	0.02%
2021/04/08	0.1	30.05	2	29.75	29.85	-1.9	1,572	-0.12%
2021/04/07	0	0.00	0	29.65	29.95	0	1,601	0.00%
2021/04/06	0	0.00	0	29.75	29.60	0	1,646	0.00%
2021/03/30	0	0.00	2	30.75	30.75	-2	1,709	-0.12%
2021/03/29	0	0.00	1	30.55	30.55	-1	1,714	-0.06%
2021/03/26	2	30.00	0	0.00	29.85	2	1,785	0.11%
2021/03/25	0	0.00	1	29.65	29.60	-1	1,876	-0.05%
2021/03/24	8	29.41	0	29.90	29.50	8	1,894	0.42%
2021/03/23	0	0.00	1	28.95	28.85	-1	1,873	-0.05%
2021/03/18	2	28.70	0	0.00	28.65	2	1,988	0.10%
2021/03/16	0	0.00	0	29.35	28.70	0	2,026	0.00%
2021/03/15	0	0.00	0	28.80	28.95	0	2,025	0.00%
2021/03/12	2	29.15	0	0.00	29.00	2	2,004	0.10%
2021/03/10	0	0.00	10	29.00	29.05	-10	2,007	-0.50%
2021/03/03	0	0.00	15	28.40	28.70	-15	2,016	-0.74%
2021/03/02	13	28.56	0	0.00	28.35	13	2,003	0.65%
2021/02/05	0	0.00	10	27.65	27.55	-10	1,989	-0.50%
2021/01/27	2	26.35	0	0.00	26.40	2	1,995	0.10%
2021/01/26	4	26.66	0.1	26.65	26.65	3.9	1,984	0.20%
2021/01/22	10	26.85	0	0.00	26.90	10	1,968	0.51%
2021/01/21	0	0.00	4	26.86	26.70	-4	1,951	-0.20%
2021/01/20	6	27.44	6	27.92	26.95	0	1,925	0.00%
2021/01/19	2	28.40	2	28.36	28.40	0	1,870	0.00%
2021/01/18	3	28.75	0	0.00	29.00	3	1,834	0.16%
2021/01/15	2	29.20	9	28.95	29.00	-7	1,661	-0.42%
2021/01/14	0	0.00	3	28.15	28.20	-3	1,605	-0.19%
2021/01/13	1	27.85	0	0.00	27.75	1	1,562	0.06%
2021/01/12	0	0.00	4	27.65	28.10	-4	1,547	-0.26%
2021/01/11	5	27.79	3	28.30	27.85	2	1,524	0.13%
2021/01/08	0	0.00	2	28.00	28.20	-2	1,499	-0.13%
2021/01/07	9	27.70	2	27.50	27.85	7	1,464	0.48%
2021/01/04	4	27.65	4	28.20	27.80	0	1,371	0.00%
2020/12/31	0	0.00	3	27.92	27.60	-3	1,355	-0.22%
2020/12/30	2	26.75	7	26.74	27.40	-5	1,307	-0.38%
2020/12/29	5	27.83	0	0.00	27.15	5	1,276	0.39%
2020/12/28	8	27.74	9	27.46	28.10	-1	1,223	-0.08%
2020/12/25	2	26.70	0	0.00	26.65	2	1,158	0.17%
2020/12/24	2	26.70	27	26.88	26.65	-25	1,136	-2.20%
2020/12/23	7	27.13	0	0.00	27.10	7	1,103	0.63%
2020/12/22	11	27.47	10	27.52	27.25	1	1,078	0.09%
2020/12/21	17	26.86	7	26.90	26.55	10	975	1.03%
2020/12/18	2	25.65	1	25.80	25.80	1	862	0.12%
2020/12/17	0	0.00	1	25.15	25.25	-1	834	-0.12%
2020/12/16	2.1	25.24	2	24.80	25.25	0.1	821	0.01%
2020/12/15	0	0.00	1	24.80	24.80	-1	753	-0.13%
2020/12/14	2	24.35	2	24.25	24.70	0	731	0.00%
2020/12/11	5	24.30	4	24.00	23.95	1	732	0.14%
2020/12/10	0	0.00	2	23.75	23.95	-2	704	-0.28%
2020/11/30	5	23.86	0	0.00	23.55	5	711	0.70%
2020/11/19	0	0.00	5	23.30	23.30	-5	751	-0.67%
2020/11/17	0	0.00	3	23.25	23.30	-3	912	-0.33%
2020/11/13	4	23.00	9	22.96	23.00	-5	1,035	-0.48%
2020/11/10	0	0.00	1	22.35	22.50	-1	1,130	-0.09%
2020/11/06	0	0.00	0.5	21.85	22.00	-0.5	1,144	-0.05%
2020/11/03	0	0.00	2	22.00	21.95	-2	1,209	-0.17%
2020/10/27	0	0.00	1	21.90	21.95	-1	1,305	-0.08%
2020/10/26	7	21.97	0	0.00	21.95	7	1,331	0.53%
2020/10/20	0	0.00	3	22.05	22.05	-3	1,449	-0.21%
2020/10/15	0	0.00	0	22.20	22.10	0	1,500	0.00%
2020/10/08	0	0.00	1	22.35	22.30	-1	1,642	-0.06%
2020/10/06	7	22.14	0	0.00	22.15	7	1,688	0.41%
2020/09/28	1	21.30	0	0.00	21.30	1	1,749	0.06%
2020/09/24	5	22.00	0	0.00	21.20	5	1,778	0.28%
2020/09/17	1	22.50	0	0.00	22.40	1	1,815	0.06%
2020/09/08	0	0.00	2	22.50	22.60	-2	1,894	-0.11%
2020/09/04	2	22.30	0.2	22.15	22.15	1.8	1,968	0.09%
2020/09/03	1	22.45	0	0.00	22.35	1	1,964	0.05%
2020/08/24	0	0.00	3	23.35	23.25	-3	2,119	-0.14%
2020/08/21	16	23.89	11	24.10	23.60	5	2,100	0.24%
2020/08/20	4	23.66	4	23.55	23.50	0	1,988	0.00%
2020/08/19	5.2	23.40	1	23.70	23.60	4.2	1,934	0.22%
2020/08/17	0	0.00	2	22.90	23.10	-2	1,869	-0.11%
2020/08/14	1	22.95	1	22.60	22.85	0	1,838	0.00%
2020/08/10	0	0.00	10	22.40	22.40	-10	1,791	-0.56%
2020/08/06	0	0.00	0.5	22.40	22.40	-0.5	1,872	-0.02%
2020/08/05	1	22.10	0	0.00	22.25	1	1,856	0.05%
2020/07/31	6	22.15	0	0.00	22.15	6	1,854	0.32%
2020/07/29	1	22.30	1	22.15	22.25	0	1,840	0.00%
2020/07/28	3	21.95	0	0.00	22.05	3	1,828	0.16%
2020/07/27	5	22.75	5	22.50	22.35	0	1,804	0.00%
2020/07/21	0	0.00	5	23.35	23.40	-5	1,749	-0.29%
2020/07/20	5	22.95	0	0.00	23.00	5	1,725	0.29%
2020/07/17	5	23.65	0	0.00	23.15	5	1,700	0.29%
2020/07/15	0	0.00	12	23.96	24.00	-12	1,668	-0.72%
2020/07/13	10	23.85	0	0.00	23.75	10	1,652	0.61%
2020/07/10	10	23.70	0	0.00	23.65	10	1,657	0.60%
2020/07/09	0	0.00	6	23.70	23.65	-6	1,652	-0.36%
2020/06/24	0	0.00	20	23.05	23.10	-20	1,753	-1.14%
2020/06/23	20	23.39	0	0.00	23.35	20	1,799	1.11%
2020/06/22	0	0.00	1	23.70	23.50	-1	1,846	-0.05%
2020/06/19	6	23.95	2	23.85	23.85	4	1,853	0.22%
2020/06/18	1	23.45	0	0.00	23.45	1	1,834	0.05%
2020/06/11	1	23.75	0	0.00	23.40	1	1,838	0.05%
2020/06/04	0	0.00	0	24.75	24.75	0	1,848	0.00%
2020/06/02	5	25.50	5	24.90	24.90	0	1,876	0.00%
2020/05/29	0	0.00	4	24.35	24.35	-4	1,929	-0.21%
2020/05/28	4	24.25	4	24.40	24.25	0	1,937	0.00%
2020/05/27	3	24.40	3	24.35	24.45	0	1,968	0.00%
2020/05/22	2	24.00	0	0.00	23.85	2	2,037	0.10%
2020/05/20	2	24.40	0	0.00	24.30	2	2,063	0.10%
2020/05/19	0	0.00	2	24.35	24.35	-2	2,166	-0.09%
2020/05/18	3	24.95	5	25.19	24.35	-2	2,185	-0.09%
2020/05/15	5	24.53	1	24.45	24.80	4	2,151	0.19%
2020/05/14	0	0.00	2	25.15	24.35	-2	2,129	-0.09%
2020/05/13	2	24.85	0	0.00	25.00	2	2,088	0.10%
2020/05/11	0	0.00	8	24.16	24.05	-8	1,991	-0.40%
2020/05/08	2	24.23	1	24.35	24.05	1	1,986	0.05%
2020/05/07	0	0.00	11	23.83	24.20	-11	1,955	-0.56%
2020/05/06	9	23.86	2.4	24.20	23.70	6.6	1,945	0.34%
2020/05/05	0	0.00	13	23.55	23.75	-13	1,930	-0.67%
2020/05/04	1	23.15	1	23.45	23.35	0	1,923	0.00%
2020/04/30	4	23.83	0	0.00	23.55	4	1,913	0.21%
2020/04/28	0	0.00	7	23.55	23.50	-7	1,896	-0.37%
2020/04/24	0	0.00	27	23.10	23.05	-27	1,877	-1.44%
2020/04/23	0	0.00	15	23.10	23.15	-15	1,874	-0.80%
2020/04/22	5	22.95	50	22.88	23.00	-45	1,870	-2.41%
2020/04/15	3	24.33	1	24.15	24.00	2	1,783	0.11%
2020/04/13	0	0.00	2	22.98	22.95	-2	1,720	-0.12%
2020/04/09	3	23.13	1	22.90	23.10	2	1,698	0.12%
2020/04/08	0	0.00	2	23.00	22.90	-2	1,672	-0.12%
2020/04/07	0	0.00	2	22.80	23.00	-2	1,649	-0.12%
2020/04/01	0	0.00	13	22.83	22.65	-13	1,601	-0.81%
2020/03/31	43	22.49	40	22.66	23.05	3	1,565	0.19%
2020/03/27	40	21.15	1	20.90	21.00	39	1,445	2.70%
2020/03/26	20	20.50	4	19.90	20.75	16	1,388	1.15%
2020/03/25	3	19.05	0	0.00	19.05	3	1,323	0.23%
2020/03/23	1	18.50	1	18.80	18.45	0	1,285	0.00%
2020/03/20	1	20.20	1	19.55	19.35	0	1,271	0.00%
2020/03/19	1	18.80	2	18.90	19.00	-1	1,231	-0.08%
2020/03/16	1	20.75	0	0.00	20.50	1	1,153	0.09%
2020/03/12	0	22.45	0	0.00	22.55	0	1,102	0.00%
2020/03/10	2	24.25	0	0.00	24.45	2	1,058	0.19%
2020/03/09	2	25.23	2	25.20	24.95	0	1,028	0.00%
2020/03/06	2	26.35	0	0.00	26.10	2	994	0.20%
2020/03/04	51	26.46	2	26.43	26.45	49	912	5.37%
2020/03/03	1.4	26.94	3	25.45	26.95	-1.6	836	-0.19%
2020/03/02	0	0.00	5	25.00	24.85	-5	766	-0.65%
2020/02/27	5	24.75	10	25.60	23.95	-5	724	-0.69%
2020/02/26	10	25.00	0	0.00	24.65	10	677	1.48%
2020/02/20	3	23.20	3	23.75	24.15	0	589	0.00%
2020/02/19	0	0.00	2	22.53	22.60	-2	480	-0.42%
2020/02/18	0	0.00	5	20.50	20.55	-5	450	-1.11%
2020/02/11	0	0.00	0	20.05	20.05	0	465	0.00%
2020/02/04	0	0.00	31	19.72	19.80	-31	477	-6.50%
2020/02/03	1	19.30	0	0.00	19.35	1	478	0.21%
2020/01/31	0	0.00	0	20.25	19.95	0	472	0.00%
2020/01/30	12	20.36	0	0.00	20.30	12	470	2.55%
2020/01/17	10	21.55	0	21.45	21.55	10	469	2.13%
2020/01/16	0	0.00	2	21.65	21.65	-2	474	-0.42%
2020/01/15	10	21.55	0	0.00	21.60	10	490	2.04%
2020/01/10	0	0.00	3	21.55	21.40	-3	546	-0.55%
2020/01/09	3	21.60	0	21.40	21.50	3	546	0.55%
2020/01/08	0	0.00	0	21.40	21.40	0	549	0.00%
2019/12/13	0	0.00	10	22.40	22.05	-10	599	-1.67%
2019/12/10	3	22.65	0	0.00	22.65	3	612	0.49%
2019/12/05	0	0.00	10	22.50	22.45	-10	610	-1.64%
2019/12/03	0	0.00	5	22.71	22.80	-5	607	-0.82%
2019/11/27	1	22.90	0	0.00	22.75	1	606	0.16%
2019/11/26	0	0.00	1	23.30	23.25	-1	584	-0.17%
2019/11/25	5	23.35	0	0.00	23.20	5	579	0.86%
2019/11/22	0	0.00	4	23.00	23.55	-4	566	-0.71%
2019/11/21	0	0.00	1	22.65	22.90	-1	539	-0.19%
2019/11/20	0	0.00	1	22.35	22.60	-1	520	-0.19%
2019/11/18	0	0.00	1	21.90	22.10	-1	513	-0.19%
2019/11/15	2	21.88	0	0.00	21.80	2	508	0.39%
2019/11/14	5	21.75	2	21.80	21.80	3	514	0.58%
2019/11/13	0	0.00	2	21.53	21.85	-2	513	-0.39%
2019/11/12	2	21.35	0	0.00	21.30	2	506	0.40%
2019/11/06	0	0.00	1	21.45	21.35	-1	519	-0.19%
2019/11/05	0	0.00	1	21.40	21.35	-1	521	-0.19%
2019/11/04	3	21.50	0	0.00	21.55	3	527	0.57%
2019/10/31	3	21.20	0	0.00	21.25	3	547	0.55%
2019/10/23	5	21.05	2	20.95	20.75	3	613	0.49%
2019/10/22	0	0.00	1	21.20	21.15	-1	609	-0.16%
2019/10/18	0	0.00	3	21.20	21.80	-3	605	-0.50%
2019/10/17	2	20.60	0	20.60	20.65	2	574	0.35%
2019/10/16	0	0.00	17	20.53	20.60	-17	579	-2.93%
2019/10/14	0	0.00	3	20.57	20.60	-3	588	-0.51%
2019/10/09	0	0.00	3	20.60	20.50	-3	588	-0.51%
2019/10/08	0	0.00	2	20.55	20.50	-2	603	-0.34%
2019/10/04	0	0.00	2	20.35	20.45	-2	639	-0.31%
2019/09/27	0	0.00	1	20.10	19.90	-1	644	-0.16%
2019/09/23	0	0.00	1	20.00	20.10	-1	710	-0.14%
2019/09/19	2	19.90	0	0.00	19.90	2	767	0.26%
2019/09/17	13	19.94	13	20.05	19.95	0	797	0.00%
2019/09/16	10	19.90	0	0.00	19.95	10	794	1.26%
2019/09/04	10	19.70	0	0.00	19.70	10	945	1.06%
2019/08/23	0	0.00	0.1	19.05	19.20	-0.1	1,244	-0.01%
2019/08/22	0	0.00	7	19.24	19.30	-7	1,261	-0.55%
2019/08/13	0	0.00	10	20.00	20.00	-10	1,453	-0.69%
2019/08/08	0	0.00	10	19.90	19.90	-10	1,475	-0.68%
2019/08/05	10	20.10	0	0.00	19.80	10	1,487	0.67%
2019/08/02	1	20.00	0	0.00	20.00	1	1,487	0.07%
2019/08/01	0	0.00	11	20.55	20.40	-11	1,479	-0.74%
2019/07/31	12	20.77	0	0.00	20.70	12	1,472	0.81%
2019/07/30	0	0.00	0	20.30	20.35	0	1,448	0.00%
2019/07/29	10	20.20	1	20.25	20.30	9	1,452	0.62%
2019/07/25	1	20.05	0	0.00	20.00	1	1,453	0.07%
2019/07/22	1	20.30	0	0.00	20.25	1	1,473	0.07%
2019/07/17	1	20.25	0	0.00	20.40	1	1,463	0.07%
2019/07/16	0	0.00	45	20.20	20.15	-45	1,451	-3.10%
2019/07/15	0	0.00	5	20.10	20.15	-5	1,446	-0.35%
2019/07/12	0	0.00	3	20.20	20.05	-3	1,450	-0.21%
2019/07/11	46	20.13	0	0.00	20.25	46	1,435	3.20%
2019/07/08	1	19.55	0	0.00	19.50	1	1,416	0.07%
2019/07/03	3	19.40	0	0.00	19.40	3	1,510	0.20%
2019/07/01	0	0.00	2	19.40	19.55	-2	1,501	-0.13%
2019/06/28	3	19.63	0	0.00	19.70	3	1,494	0.20%
2019/06/27	5	20.35	10	20.45	20.10	-5	1,471	-0.34%
2019/06/26	5	20.64	4	20.50	20.45	1	1,453	0.07%
2019/06/25	7	20.57	3	20.55	20.45	4	1,416	0.28%
2019/06/24	0	0.00	5	20.00	20.20	-5	1,384	-0.36%
2019/06/21	5	20.40	0	0.00	20.00	5	1,380	0.36%
2019/06/20	0	0.00	13	20.20	20.35	-13	1,372	-0.95%
2019/06/19	1	20.40	10	20.50	20.20	-9	1,367	-0.66%
2019/06/18	221	21.39	5	21.20	20.75	216	1,342	16.09%	大買/鉅額交易
2019/06/17	814	21.12	0	0.00	21.20	814	1,339	60.76%	大買/鉅額交易
2019/06/14	326	21.39	0	0.00	21.40	326	1,310	24.87%	大買/鉅額交易
2019/06/13	333	21.37	0	0.00	21.50	333	1,312	25.37%	大買/鉅額交易
2019/06/12	884	21.45	5	21.40	21.45	879	1,325	66.31%	大買/鉅額交易
2019/06/11	297	21.94	12.5	21.95	22.00	284.5	1,295	21.96%	大買/鉅額交易
2019/06/10	146	21.90	0	22.05	22.05	146	1,251	11.67%	大買/鉅額交易
2019/06/06	521	21.42	5	21.20	21.20	516	1,198	43.05%	大買/鉅額交易
2019/06/05	145	21.83	0	0.00	21.90	145	1,166	12.43%	大買/鉅額交易
2019/06/04	2	21.70	0.1	21.65	21.70	1.9	1,155	0.16%
2019/06/03	0	0.00	2	21.90	22.15	-2	1,126	-0.18%
2019/05/31	0	0.00	3	21.65	21.65	-3	1,088	-0.28%
2019/05/30	0	0.00	2	21.45	21.30	-2	1,065	-0.19%
2019/05/29	0	0.00	9.3	21.09	21.00	-9.3	1,044	-0.89%
2019/05/28	5	21.20	0	0.00	21.00	5	1,033	0.48%
2019/05/27	6	21.30	8.3	21.41	21.30	-2.3	1,011	-0.22%
2019/05/24	5	20.75	0	0.00	20.90	5	972	0.51%
2019/05/23	1.3	20.28	2	20.35	20.50	-0.8	935	-0.08%
2019/05/22	0	0.00	0.5	20.00	20.15	-0.5	955	-0.05%
2019/05/21	0	0.00	2	20.15	20.15	-2	937	-0.21%
2019/05/17	0	0.00	1	19.90	19.80	-1	905	-0.11%
2019/05/16	1	19.65	0	0.00	19.65	1	891	0.11%
2019/05/15	0.3	19.80	0	0.00	19.90	0.3	890	0.03%
2019/05/14	5	19.05	6	19.20	19.35	-1	870	-0.11%
2019/05/08	0	0.00	20	19.46	19.55	-20	869	-2.30%
2019/05/07	0	0.00	1	19.45	19.55	-1	866	-0.12%
2019/05/02	5	19.35	1	19.30	19.30	4	843	0.47%
2019/04/30	2.6	19.56	0	0.00	19.60	2.6	826	0.31%
2019/04/26	10	18.60	0	0.00	18.70	10	791	1.26%
2019/04/18	216	18.52	0	0.00	18.40	216	922	23.41%	大買/鉅額交易
2019/04/17	58	18.65	0	0.00	18.70	58	918	6.31%
2019/04/16	80	18.82	0	0.00	18.75	80	921	8.68%
2019/04/15	160	18.83	0	0.00	18.85	160	926	17.27%	大買/鉅額交易
2019/04/12	686	18.62	0	0.00	18.80	686	929	73.78%	大買/鉅額交易
2019/04/08	0	0.00	1	18.75	18.75	-1	1,097	-0.09%
2019/03/26	3	18.22	0	18.15	18.15	3	1,197	0.25%
2019/03/25	0	0.00	5	18.25	18.15	-5	1,199	-0.42%
2019/03/22	5	18.60	1	18.80	18.60	4	1,197	0.33%
2019/03/18	0	0.00	5	18.45	18.45	-5	1,182	-0.42%
2019/03/15	0	0.00	1	18.35	18.50	-1	1,193	-0.08%
2019/03/11	2	18.10	2	18.25	18.10	0	1,185	0.00%
2019/03/07	6	18.00	0	0.00	18.00	6	1,218	0.49%
2019/02/21	5	18.45	0	0.00	18.10	5	1,331	0.38%
2019/02/20	0	0.00	1	18.05	18.10	-1	1,301	-0.08%
2019/02/15	0	0.00	1	18.10	18.00	-1	1,314	-0.08%
2019/02/12	0	0.00	1	17.95	17.90	-1	1,329	-0.08%
2019/01/29	3	17.80	8	17.80	17.80	-5	1,364	-0.37%
2019/01/28	0	0.00	0.1	17.70	17.70	-0.1	1,364	0.00%
2019/01/25	9	17.74	0	0.00	17.65	9	1,373	0.66%
2019/01/21	0	0.00	5	17.86	17.85	-5	1,470	-0.34%
2019/01/18	0	18.00	5	18.00	18.00	-5	1,493	-0.33%
2019/01/16	6	17.88	3	17.80	17.75	3	1,566	0.19%
2019/01/15	0	0.00	15	18.13	17.90	-15	1,576	-0.95%
2019/01/14	1	17.95	0	0.00	17.90	1	1,476	0.07%
2019/01/10	0	0.00	0	18.10	18.05	0	1,573	0.00%
2019/01/07	0	0.00	7	17.65	17.85	-7	1,801	-0.39%
2019/01/03	3	17.73	0	0.00	17.60	3	2,020	0.15%
2019/01/02	13	18.45	5	18.85	18.00	8	2,075	0.39%
2018/12/28	6	19.00	6	18.45	19.00	0	2,102	0.00%
2018/12/27	6	18.50	7	18.24	18.50	-1	2,118	-0.05%
2018/12/26	0	0.00	10	17.75	18.20	-10	2,285	-0.44%
2018/12/24	342	17.79	0	0.00	17.85	342	2,388	14.32%	大買/鉅額交易
2018/12/22	648	17.67	8	17.40	17.80	640	2,469	25.91%	大買/鉅額交易
2018/12/21	599	17.27	20	17.30	17.55	579	2,555	22.66%	大買/鉅額交易
2018/12/20	468	17.15	0	0.00	17.15	468	2,686	17.42%	大買/鉅額交易
2018/12/19	197	17.11	5	17.10	17.15	192	2,772	6.93%	大買/鉅額交易
2018/12/18	48	17.00	0	0.00	17.05	48	2,874	1.67%
2018/12/11	0	0.00	2	17.15	17.20	-2	4,445	-0.04%
2018/12/10	20	17.05	0	0.00	17.30	20	4,548	0.44%
2018/12/04	0	0.00	10	17.05	17.15	-10	4,649	-0.22%
2018/12/03	0	0.00	2	17.00	17.10	-2	4,662	-0.04%
2018/11/30	2	16.90	0	0.00	16.90	2	4,651	0.04%
2018/11/21	0	0.00	10	16.45	16.40	-10	4,621	-0.22%
2018/11/19	2	16.20	50	16.25	16.15	-48	4,601	-1.04%
2018/11/16	0	0.00	60	16.19	16.20	-60	4,592	-1.31%
2018/11/15	0	0.00	50	15.90	15.95	-50	4,585	-1.09%
2018/11/13	10	15.90	10	15.95	16.00	0	4,795	0.00%
2018/11/09	0	0.00	100	15.90	15.95	-100	4,786	-2.09%
2018/11/08	1	16.15	0	0.00	16.00	1	4,796	0.02%
2018/11/06	3	15.40	0	0.00	15.40	3	4,799	0.06%
2018/11/01	0	15.60	0	0.00	15.20	0	4,842	0.00%
2018/10/29	0	0.00	111	14.09	14.30	-111	4,791	-2.32%	大賣/鉅額交易
2018/10/26	0	0.00	200	14.33	14.15	-200	4,782	-4.18%	大賣/鉅額交易
2018/10/25	50	14.40	7	14.31	14.20	43	4,772	0.90%
2018/10/19	3	15.50	1	15.80	15.80	2	4,761	0.04%
2018/10/18	10	16.20	0	0.00	15.90	10	4,716	0.21%
2018/10/17	0	17.00	1	16.25	16.15	-1	4,696	-0.02%
2018/10/16	6	16.55	0	0.00	16.25	6	4,689	0.13%
2018/10/15	10	17.00	10	17.20	17.00	0	4,659	0.00%
2018/10/12	60	16.93	0	0.00	16.95	60	4,619	1.30%
2018/10/11	66	17.06	20	16.80	16.60	46	4,528	1.02%
2018/10/08	1	17.90	0	0.00	18.20	1	4,331	0.02%
2018/10/05	1	17.80	1	17.85	17.70	0	4,276	0.00%
2018/10/04	106	18.65	7	19.00	18.50	99	4,114	2.41%	大買/
2018/10/03	11	17.95	0	0.00	18.00	11	3,883	0.28%
2018/10/02	100	18.55	51	18.80	18.35	49	3,844	1.27%
2018/10/01	2	18.45	0	0.00	18.50	2	3,783	0.05%
2018/09/28	53	18.80	0	0.00	18.65	53	3,706	1.43%
2018/09/27	0	0.00	2	19.00	18.90	-2	3,617	-0.06%
2018/09/26	16	19.92	0	0.00	19.85	16	3,482	0.46%
2018/09/25	200	20.16	0.1	19.80	19.80	199.9	3,434	5.82%	大買/鉅額交易
2018/09/21	31	20.39	12	20.34	20.30	19	3,384	0.56%
2018/09/20	8	20.51	304.2	20.59	20.60	-296.2	3,082	-9.61%	大賣/鉅額交易
2018/09/19	319	19.99	23	19.84	19.85	296	2,626	11.27%	大買/鉅額交易
2018/09/18	20.3	19.47	13	19.62	19.05	7.3	2,320	0.31%
2018/09/17	2	18.55	12	18.33	18.55	-10	2,135	-0.47%
2018/09/14	12	18.43	0	0.00	18.30	12	2,260	0.53%
2018/09/13	3	18.05	0	0.00	18.10	3	2,183	0.14%
2018/09/12	0	0.00	0	17.95	18.05	0	2,174	0.00%
2018/09/07	0	0.00	4	17.90	17.65	-4	2,148	-0.19%
2018/09/06	0	0.00	2	17.85	17.80	-2	2,143	-0.09%
2018/09/05	0	0.00	1	17.80	17.80	-1	2,159	-0.05%
2018/08/30	2	17.80	0	0.00	17.75	2	2,382	0.08%
2018/08/28	2	17.90	0	0.00	17.75	2	2,408	0.08%
2018/08/24	5	17.70	0	0.00	17.60	5	2,430	0.21%
2018/08/22	2	17.75	0	0.00	17.70	2	2,475	0.08%
2018/08/21	5	17.82	1	17.75	17.85	4	2,480	0.16%
2018/08/20	532	17.74	6	17.83	17.90	526	2,463	21.36%	大買/鉅額交易
2018/08/17	0	0.00	3	17.00	17.00	-3	2,317	-0.13%
2018/08/16	1	16.70	0	0.00	16.80	1	2,399	0.04%
2018/08/15	2	16.80	0	0.00	16.80	2	2,410	0.08%
2018/08/13	8	17.55	0	0.00	17.00	8	2,468	0.32%
2018/08/09	3	18.08	0	0.00	17.90	3	2,704	0.11%
2018/08/03	0	0.00	10	18.30	18.15	-10	2,750	-0.36%
2018/08/01	0	0.00	4	18.30	18.30	-4	2,735	-0.15%
2018/07/31	10	18.35	20	18.13	18.50	-10	2,721	-0.37%
2018/07/26	9	17.98	0	0.00	17.95	9	2,649	0.34%
2018/07/25	3	17.90	0	0.00	18.05	3	2,646	0.11%
2018/07/24	6	18.00	0	0.00	18.00	6	2,640	0.23%
2018/07/20	32	18.25	48	18.65	18.60	-16	2,592	-0.62%
2018/07/19	0	0.00	2	17.85	17.95	-2	2,485	-0.08%
2018/07/18	4	17.90	0	0.00	17.80	4	2,484	0.16%
2018/07/17	2	17.85	0	0.00	17.80	2	2,491	0.08%
2018/07/16	3	18.05	3	18.20	18.05	0	2,487	0.00%
2018/07/13	18	18.10	10	17.95	18.20	8	2,476	0.32%
2018/07/04	10	17.42	1	17.35	17.25	9	2,444	0.37%
2018/07/02	5	18.55	5	18.20	17.85	0	2,390	0.00%
2018/06/29	0	0.00	10	18.56	18.65	-10	2,339	-0.43%
2018/06/27	1	19.65	18	19.22	18.85	-17	2,299	-0.74%
2018/06/26	10	19.53	16	19.85	19.40	-6	2,246	-0.27%
2018/06/25	21	21.50	2	21.63	20.40	19	2,103	0.90%
2018/06/22	3	20.45	3	20.30	20.45	0	1,892	0.00%
2018/06/20	10	19.73	0	0.00	20.35	10	1,829	0.55%
2018/06/15	30	19.73	0	0.00	19.95	30	1,864	1.61%
2018/06/14	0	0.00	10	19.85	19.75	-10	1,900	-0.53%
2018/06/13	0	0.00	2	19.95	19.95	-2	2,010	-0.10%
2018/06/12	30	20.00	2	19.80	19.80	28	1,995	1.40%
2018/06/08	10	20.10	5.2	20.50	20.45	4.8	1,959	0.24%
2018/06/07	0	0.00	1	19.65	20.10	-1	1,881	-0.05%
2018/06/06	3	19.40	3	19.65	19.40	0	1,792	0.00%
2018/06/05	1	19.30	15	19.45	19.55	-14	1,792	-0.78%
2018/05/31	0	0.00	2	19.40	19.35	-2	1,767	-0.11%
2018/05/30	0.1	19.15	0	0.00	19.25	0.1	1,765	0.01%
2018/05/24	0	0.00	1	19.20	19.45	-1	1,865	-0.05%
2018/05/23	2	18.40	0	0.00	18.40	2	1,787	0.11%
2018/05/22	4	18.88	0	0.00	18.65	4	1,768	0.23%
2018/05/21	5	19.05	0	0.00	19.05	5	1,744	0.29%
2018/05/18	28	19.01	5	18.98	19.20	23	1,712	1.34%
2018/05/17	3	18.55	15	17.70	18.55	-12	1,532	-0.78%
2018/05/16	10	17.90	1	17.75	17.65	9	1,474	0.61%
2018/05/15	0	0.00	0.7	17.40	17.50	-0.7	1,464	-0.05%
2018/04/23	0	17.20	0	0.00	17.25	0	2,004	0.00%
2018/04/20	0	17.20	12	17.20	17.25	-12	2,020	-0.59%
2018/04/17	1	17.05	0	0.00	17.00	1	2,060	0.05%
2018/04/16	10	17.50	0	0.00	17.25	10	2,048	0.49%
2018/04/13	0	17.45	0	0.00	17.45	0	2,043	0.00%
2018/04/11	0.1	17.25	0	0.00	17.30	0.1	2,033	0.00%
2018/04/10	0	0.00	10	17.15	17.10	-10	2,028	-0.49%
2018/04/09	0	17.05	0	0.00	17.10	0	2,031	0.00%
2018/04/02	10	17.25	0	0.00	17.15	10	2,040	0.49%
2018/03/31	0	0.00	10	17.15	17.05	-10	2,033	-0.49%
2018/03/30	0	17.20	0	0.00	17.20	0	2,029	0.00%
2018/03/28	0	17.15	0	0.00	17.15	0	2,039	0.00%
2018/03/27	0	17.25	0	0.00	17.25	0	2,039	0.00%
2018/03/26	0	17.10	5	17.15	17.20	-5	2,040	-0.24%
2018/03/23	2	17.20	2	17.20	17.10	0	2,037	0.00%
2018/03/22	1	17.80	6	17.38	17.40	-5	2,047	-0.24%
2018/03/21	0	17.95	10	18.05	18.00	-10	2,001	-0.50%
2018/03/20	21	18.02	1	18.00	18.15	20	1,976	1.01%
2018/03/19	2	17.83	42	17.77	18.35	-40	1,931	-2.07%
2018/03/16	0	17.10	0	0.00	17.15	0	1,805	0.00%
2018/03/15	0	0.00	5	17.30	17.10	-5	1,797	-0.28%
2018/03/14	1	17.00	0	0.00	17.05	1	1,780	0.06%
2018/03/13	1	17.00	0	0.00	17.05	1	1,770	0.06%
2018/03/09	0	0.00	5	16.95	16.95	-5	1,759	-0.28%
2018/03/08	0	0.00	1	16.85	16.85	-1	1,758	-0.06%
2018/03/07	5	16.80	1	16.85	16.80	4	1,755	0.23%
2018/03/05	1	17.20	0	0.00	16.85	1	1,792	0.06%
2018/03/02	1	17.20	1	17.15	17.20	0	1,775	0.00%
2018/03/01	1	17.10	6	17.27	17.35	-5	1,747	-0.29%
2018/02/26	12	16.93	21	16.73	16.90	-9	1,655	-0.54%
2018/02/22	0	0.00	60	16.30	16.30	-60	1,562	-3.84%
2018/02/12	0	0.00	1	16.40	16.20	-1	1,561	-0.06%
2018/02/09	0	0.00	6	16.49	16.35	-6	1,547	-0.39%
2018/02/07	6	16.65	6	16.30	16.65	0	1,509	0.00%
2018/02/05	0	0.00	3	16.45	16.75	-3	1,459	-0.21%
2018/02/02	63	16.86	8	16.90	16.70	55	1,430	3.85%
2018/02/01	0	0.00	0.1	16.45	16.50	-0.1	1,281	0.00%
2018/01/30	9	16.44	0	0.00	16.30	9	1,195	0.75%
2018/01/26	3	16.57	8	16.90	16.60	-5	1,078	-0.46%
2018/01/24	0	0.00	25	17.39	17.30	-25	1,000	-2.50%
2018/01/19	0	0.00	0.1	17.55	17.65	-0.1	1,030	-0.01%
2018/01/18	0	0.00	2	17.75	17.65	-2	1,065	-0.19%
2018/01/16	0	0.00	3	17.68	17.95	-3	1,284	-0.23%
2018/01/10	0	0.00	2	17.15	17.20	-2	1,211	-0.17%
2018/01/08	2	17.28	2	17.30	17.15	0	1,219	0.00%
2018/01/05	0	0.00	9.4	17.19	17.15	-9.4	1,201	-0.78%
2018/01/02	2	17.10	8	17.10	17.05	-6	1,190	-0.50%