泰山 (1218)-國泰-館前券商分點個股進出

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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	1.2	22.44	0	0.00	22.50	1.2	1,094	0.11%
2024/04/30	15.2	22.00	30	22.19	22.25	-14.8	1,066	-1.39%
2024/04/29	10	21.95	1	21.91	21.90	9	1,038	0.86%
2024/04/26	0	0.00	1	21.35	21.40	-1	1,014	-0.10%
2024/04/25	0.1	21.55	2.1	21.50	21.45	-2	1,011	-0.20%
2024/04/24	0.2	21.27	0	0.00	21.25	0.2	1,003	0.02%
2024/04/23	0.1	21.20	1	21.25	21.25	-0.9	1,009	-0.09%
2024/04/22	0	21.06	0	0.00	21.10	0	1,022	0.00%
2024/04/19	4.5	20.54	2	20.50	20.55	2.5	1,007	0.25%
2024/04/18	0	21.15	0.1	21.00	20.95	-0.1	991	-0.01%
2024/04/17	3.1	20.82	0	0.00	20.80	3.1	987	0.31%
2024/04/16	1.6	20.91	2.1	20.85	20.75	-0.5	988	-0.05%
2024/04/15	0	21.40	1.1	21.41	21.30	-1.1	972	-0.12%
2024/04/12	0.4	21.42	0.2	21.40	21.35	0.2	971	0.02%
2024/04/11	1.4	21.80	2	21.80	21.50	-0.6	965	-0.07%
2024/04/10	0	21.99	0	0.00	21.80	0	957	0.00%
2024/04/09	0.3	22.04	2.2	22.14	22.00	-1.8	956	-0.19%
2024/04/08	1	21.75	2	21.80	21.75	-1	946	-0.11%
2024/04/03	0.2	21.64	0	0.00	21.55	0.2	962	0.02%
2024/04/02	2.2	21.90	0.2	22.00	21.75	2	964	0.21%
2024/03/29	1	22.15	0.1	22.25	22.10	0.9	954	0.10%
2024/03/28	3.2	22.02	1	22.05	22.05	2.2	952	0.23%
2024/03/27	0.1	22.14	0	0.00	22.10	0.1	951	0.01%
2024/03/26	3.5	21.95	2	22.00	21.85	1.5	952	0.16%
2024/03/25	3.1	22.24	6	22.47	22.25	-2.9	954	-0.31%
2024/03/22	4.9	22.32	13	22.37	22.25	-8.1	952	-0.85%
2024/03/21	10.2	22.35	3.1	22.29	22.25	7.1	935	0.76%
2024/03/20	26.8	22.41	28.1	22.68	22.75	-1.3	890	-0.14%
2024/03/19	1	21.60	0	0.00	21.40	1	782	0.13%
2024/03/18	2.3	21.35	0	0.00	21.30	2.3	780	0.30%
2024/03/15	0.2	21.83	2	21.70	21.85	-1.8	765	-0.23%
2024/03/14	2.1	22.10	1	22.10	21.95	1.1	762	0.14%
2024/03/13	6	22.13	1	22.30	22.00	5	749	0.67%
2024/03/12	5	21.40	6	21.39	21.50	-1	709	-0.14%
2024/03/11	1.1	21.36	6	21.41	21.30	-4.9	705	-0.69%
2024/03/08	5.2	21.32	8	21.22	21.30	-2.8	701	-0.40%
2024/03/07	4.2	21.69	5.3	21.56	21.55	-1.1	689	-0.16%
2024/03/06	7.2	22.06	5.1	22.11	21.90	2.2	700	0.31%
2024/03/05	5.2	21.25	5	21.35	21.15	0.2	678	0.03%
2024/03/04	0	21.26	15.3	21.30	21.40	-15.3	672	-2.27%
2024/03/01	2.6	21.04	5	21.10	21.00	-2.4	659	-0.37%
2024/02/29	0.2	21.05	0	0.00	21.20	0.2	658	0.04%
2024/02/27	0.3	20.87	0	0.00	20.75	0.3	650	0.04%
2024/02/26	0.2	20.91	0	0.00	20.80	0.2	657	0.03%
2024/02/23	2.4	20.85	10	20.93	20.80	-7.6	656	-1.16%
2024/02/22	0	21.03	0.2	21.13	21.05	-0.2	658	-0.03%
2024/02/21	0	21.00	0	0.00	20.95	0	665	0.00%
2024/02/20	0.3	21.06	1.1	20.91	20.85	-0.8	679	-0.12%
2024/02/19	1.2	21.08	20	21.13	21.05	-18.8	687	-2.73%
2024/02/16	3.1	20.56	8.3	20.74	20.85	-5.2	721	-0.73%
2024/02/15	4.4	20.51	0	20.50	20.55	4.4	718	0.62%
2024/02/05	7.3	20.49	0	0.00	20.50	7.3	716	1.01%
2024/02/02	1.1	20.71	0	0.00	20.75	1.1	712	0.15%
2024/02/01	0	20.97	0	0.00	20.95	0	711	0.00%
2024/01/31	5.3	20.90	0	0.00	20.90	5.3	710	0.74%
2024/01/30	0.3	21.09	0	0.00	20.90	0.3	720	0.04%
2024/01/29	0.1	21.20	0	0.00	21.10	0.1	727	0.01%
2024/01/26	0.2	21.15	0	0.00	21.10	0.2	731	0.02%
2024/01/25	4.2	21.04	0	0.00	20.95	4.2	735	0.57%
2024/01/24	0.4	21.12	0	0.00	21.05	0.4	744	0.05%
2024/01/23	0	20.85	0	0.00	20.80	0	753	0.00%
2024/01/22	2	20.80	2	20.88	20.75	0	757	0.00%
2024/01/19	0.1	20.80	0	0.00	20.75	0.1	765	0.01%
2024/01/18	0.5	20.75	0	0.00	20.65	0.5	772	0.07%
2024/01/17	0.4	20.81	0	0.00	20.70	0.4	776	0.05%
2024/01/16	2.8	20.97	0	0.00	20.80	2.8	773	0.36%
2024/01/15	0.3	21.45	6	21.30	21.30	-5.7	762	-0.74%
2024/01/12	0.2	21.45	1	21.35	21.35	-0.9	783	-0.11%
2024/01/11	0.2	21.45	0	0.00	21.35	0.2	797	0.02%
2024/01/10	1.1	21.50	0	0.00	21.40	1.1	821	0.13%
2024/01/09	0.1	21.83	0	22.05	21.70	0.1	836	0.01%
2024/01/08	20.3	22.00	0	0.00	21.90	20.3	864	2.35%
2024/01/05	3.2	21.97	0.1	22.05	21.90	3.1	872	0.35%
2024/01/04	0	22.25	2	22.15	22.05	-2	874	-0.23%
2024/01/03	0.1	22.31	1	22.25	22.05	-0.9	913	-0.09%
2024/01/02	5.2	22.45	0	0.00	22.40	5.2	918	0.56%
2023/12/29	1	22.80	7.2	22.72	22.50	-6.2	919	-0.67%
2023/12/27	1.1	22.26	0	0.00	22.30	1.1	920	0.12%
2023/12/26	0	22.38	10.6	22.21	22.35	-10.6	927	-1.14%
2023/12/25	1.1	22.10	1	22.15	22.05	0.1	920	0.01%
2023/12/22	2	22.05	0	22.10	22.05	2	928	0.21%
2023/12/21	0.4	22.30	0	0.00	22.30	0.4	928	0.04%
2023/12/20	2.1	22.33	42.5	22.29	22.50	-40.4	933	-4.33%
2023/12/19	2.1	21.81	3	21.90	21.70	-0.9	923	-0.10%
2023/12/18	4	22.21	3.7	22.14	22.05	0.3	934	0.03%
2023/12/15	4.3	21.96	0.3	21.87	22.00	4	929	0.43%
2023/12/14	0.4	21.69	0	0.00	21.70	0.4	919	0.04%
2023/12/13	6	21.73	0	0.00	21.60	6	917	0.65%
2023/12/12	0.2	21.94	0	0.00	21.80	0.2	921	0.02%
2023/12/11	0	21.70	0	0.00	21.75	0	919	0.00%
2023/12/08	0.5	21.84	4	21.98	21.50	-3.5	925	-0.38%
2023/12/07	0	21.87	0	21.80	21.75	0	921	0.00%
2023/12/06	6.1	21.73	0	0.00	21.70	6.1	920	0.66%
2023/12/05	0.1	21.80	0	0.00	21.80	0.1	921	0.01%
2023/12/04	0.1	21.88	11.1	21.75	21.85	-10.9	924	-1.18%
2023/12/01	12	21.95	1.1	21.97	21.80	10.9	930	1.17%
2023/11/30	3.2	21.93	7	21.68	22.00	-3.8	912	-0.41%
2023/11/29	6	21.45	2	21.43	21.35	4	894	0.45%
2023/11/28	0.3	21.55	0	0.00	21.45	0.3	892	0.04%
2023/11/27	0.2	21.40	0	0.00	21.50	0.2	885	0.02%
2023/11/24	0	0.00	0.2	21.45	21.40	-0.2	888	-0.03%
2023/11/22	0	0.00	2.5	21.39	21.35	-2.5	903	-0.28%
2023/11/21	3.4	21.34	3	21.35	21.45	0.4	923	0.04%
2023/11/20	0.2	21.32	0	0.00	21.20	0.2	926	0.02%
2023/11/17	5	21.15	0	0.00	21.40	5	923	0.54%
2023/11/16	0.3	21.06	0	0.00	20.90	0.3	929	0.04%
2023/11/15	0.1	20.82	5	21.00	21.10	-4.9	964	-0.51%
2023/11/14	0.1	20.50	0	0.00	20.35	0.1	930	0.01%
2023/11/13	0.1	20.45	0	0.00	20.30	0.1	937	0.01%
2023/11/10	1.2	20.47	0	0.00	20.45	1.2	950	0.12%
2023/11/09	3.5	20.76	0	0.00	20.65	3.5	959	0.36%
2023/11/08	1.1	20.76	0.5	20.85	20.80	0.6	986	0.06%
2023/11/07	1.3	20.83	1	20.80	20.70	0.3	996	0.03%
2023/11/06	7.1	20.91	2	20.90	21.00	5.1	1,000	0.51%
2023/11/03	0.1	20.70	0	0.00	20.70	0.1	1,005	0.01%
2023/11/02	0.4	20.54	0	0.00	20.60	0.4	1,026	0.04%
2023/11/01	0.1	20.49	0	0.00	20.40	0.1	1,027	0.01%
2023/10/31	5.7	20.22	0	0.00	20.10	5.7	1,031	0.55%
2023/10/30	2.2	20.48	0	20.45	20.45	2.1	1,036	0.21%
2023/10/27	2.7	20.45	1	20.35	20.50	1.7	1,048	0.16%
2023/10/26	1.3	20.32	0.9	20.40	20.25	0.3	1,059	0.03%
2023/10/25	0.1	20.73	1	20.70	20.70	-0.9	1,068	-0.09%
2023/10/24	0.2	20.50	0	0.00	20.60	0.2	1,079	0.02%
2023/10/23	0.1	20.35	3	20.35	20.25	-2.9	1,097	-0.27%
2023/10/20	0.6	20.35	0	0.00	20.25	0.6	1,138	0.05%
2023/10/19	0.1	20.71	0	0.00	20.55	0.1	1,249	0.01%
2023/10/18	4.5	20.66	3	20.97	21.05	1.5	1,262	0.12%
2023/10/17	8.7	20.64	0.9	20.85	20.70	7.8	1,261	0.62%
2023/10/16	7.5	21.13	0.9	21.51	20.90	6.6	1,265	0.52%
2023/10/13	1.3	21.77	0	0.00	21.55	1.3	1,267	0.10%
2023/10/12	0.3	21.83	1	21.85	21.95	-0.7	1,275	-0.05%
2023/10/11	8	21.71	1	21.70	21.65	7	1,293	0.54%
2023/10/06	1.2	22.13	0	0.00	21.95	1.2	1,333	0.09%
2023/10/05	0.1	21.90	0.3	21.85	21.80	-0.2	1,336	-0.02%
2023/10/04	4.8	22.00	21	21.85	21.70	-16.2	1,357	-1.19%
2023/10/03	7.9	22.34	1	22.45	22.25	6.9	1,366	0.51%
2023/10/02	0	22.45	0	0.00	22.55	0	1,454	0.00%
2023/09/28	0.4	22.50	0	0.00	22.35	0.4	1,504	0.02%
2023/09/27	2.2	22.51	0.1	22.60	22.40	2	1,528	0.13%
2023/09/26	5.3	22.65	1	22.80	22.60	4.3	1,550	0.27%
2023/09/25	10	22.85	0.1	23.00	22.95	10	1,566	0.64%
2023/09/22	4.6	22.68	1	22.80	22.65	3.7	1,575	0.23%
2023/09/21	7.4	23.02	0	0.00	22.90	7.4	1,581	0.47%
2023/09/20	1.1	23.46	0	0.00	23.40	1.1	1,576	0.07%
2023/09/19	0.2	23.61	0	0.00	23.45	0.2	1,601	0.01%
2023/09/18	1	23.60	0	0.00	23.65	1	1,648	0.06%
2023/09/14	0	24.00	0	0.00	23.95	0	1,734	0.00%
2023/09/13	0.3	23.64	0	0.00	23.90	0.3	1,928	0.01%
2023/09/12	1	23.50	0	0.00	23.45	1	1,964	0.05%
2023/09/11	0.2	23.67	0	0.00	23.55	0.2	1,987	0.01%
2023/09/07	0.5	23.78	0.1	23.90	23.65	0.5	2,063	0.02%
2023/09/06	1.1	23.89	0.1	24.10	23.95	1	2,089	0.05%
2023/09/05	0	24.40	0	0.00	24.35	0	2,098	0.00%
2023/09/04	0	24.40	0	0.00	24.15	0	2,123	0.00%
2023/09/01	0	0.00	5	24.30	24.35	-5	2,168	-0.23%
2023/08/31	4	24.14	1	24.25	24.20	3	2,237	0.13%
2023/08/30	0.3	24.44	0	24.50	24.20	0.3	2,282	0.01%
2023/08/29	5	24.50	5	24.35	24.45	0	2,334	0.00%
2023/08/28	0.1	24.55	1	24.65	24.50	-0.9	2,417	-0.04%
2023/08/25	10.9	23.80	5.1	24.10	23.90	5.8	2,501	0.23%
2023/08/24	2.2	23.66	1	23.80	23.50	1.3	2,505	0.05%
2023/08/23	1.2	23.77	0	0.00	23.75	1.2	2,527	0.05%
2023/08/22	1.4	23.76	0	23.90	23.65	1.4	2,603	0.06%
2023/08/21	4.3	24.30	1.4	23.98	23.85	2.9	2,598	0.11%
2023/08/18	0.2	24.81	0.1	24.70	24.65	0.1	2,566	0.00%
2023/08/17	0.3	25.00	5	24.85	24.95	-4.7	2,570	-0.18%
2023/08/16	7.1	24.77	3	24.70	24.65	4.1	2,577	0.16%
2023/08/15	0	25.25	0	0.00	25.15	0	2,571	0.00%
2023/08/14	0.1	25.46	0	0.00	25.25	0.1	2,582	0.01%
2023/08/11	0.3	26.33	4	26.30	26.10	-3.7	2,585	-0.14%
2023/08/10	0	26.20	4.2	26.05	25.95	-4.1	2,611	-0.16%
2023/08/09	0.1	26.35	2.3	26.26	26.20	-2.2	2,655	-0.08%
2023/08/08	3	26.47	15.1	26.70	26.35	-12	2,749	-0.44%
2023/08/07	5	26.50	0	0.00	26.55	5	2,783	0.18%
2023/08/04	5	26.50	4	26.55	26.55	1	2,870	0.03%
2023/08/02	0.2	26.50	0	0.00	26.40	0.2	3,082	0.01%
2023/08/01	17.1	26.33	12	26.25	26.50	5.1	3,502	0.14%
2023/07/31	15.1	26.43	8	26.31	26.15	7.1	3,495	0.20%
2023/07/28	5	26.60	2	26.60	26.55	3	3,494	0.09%
2023/07/27	0	26.45	39	26.32	26.40	-39	3,506	-1.11%
2023/07/26	2	26.30	4	26.35	26.30	-2	3,503	-0.06%
2023/07/25	4.7	26.59	5	26.65	26.60	-0.3	3,486	-0.01%
2023/07/24	58.2	26.96	13.1	26.83	26.80	45.1	3,444	1.31%
2023/07/21	0.2	25.12	3.1	25.07	25.05	-2.9	3,319	-0.09%
2023/07/20	8	24.87	1	25.15	25.00	7	3,309	0.21%
2023/07/19	3.1	24.71	4	24.50	24.50	-0.9	3,293	-0.03%
2023/07/18	11.3	24.43	3	24.55	24.30	8.3	3,285	0.25%
2023/07/17	7.7	24.66	1	24.75	24.80	6.7	3,294	0.20%
2023/07/14	4.1	24.64	0	0.00	24.60	4.1	3,285	0.13%
2023/07/13	14.1	24.91	8.4	24.75	24.55	5.7	3,266	0.18%
2023/07/12	2.6	25.76	0	0.00	25.60	2.6	3,196	0.08%
2023/07/11	7.3	25.93	2	25.90	25.85	5.3	3,202	0.17%
2023/07/10	3.4	26.07	6	25.79	26.00	-2.6	3,264	-0.08%
2023/07/07	5.6	25.71	3.1	25.72	25.65	2.5	3,270	0.08%
2023/07/06	7.9	26.91	4	26.75	26.65	3.9	3,203	0.12%
2023/07/05	0.9	27.54	1	27.50	27.30	-0.1	3,196	0.00%
2023/07/04	7.9	27.72	3	27.62	27.60	4.9	3,261	0.15%
2023/07/03	2.2	28.10	2	28.10	28.10	0.2	3,397	0.01%
2023/06/30	1.8	28.16	0	0.00	28.10	1.8	3,387	0.05%
2023/06/29	0.2	28.39	0	0.00	28.25	0.2	3,381	0.01%
2023/06/28	5.1	28.45	5	28.40	28.35	0.1	3,368	0.00%
2023/06/27	8	28.41	0.1	28.40	28.40	7.9	3,362	0.24%
2023/06/26	178.4	28.38	92	28.41	28.40	86.4	3,343	2.58%	大買/
2023/06/21	82.2	28.80	81	28.73	29.00	1.2	3,298	0.04%
2023/06/20	4.2	28.39	3	28.50	28.50	1.2	3,266	0.04%
2023/06/19	14.2	28.49	47.2	28.42	28.55	-32.9	3,248	-1.01%
2023/06/16	12	30.68	11.2	30.69	30.70	0.8	3,082	0.03%
2023/06/15	0.2	30.33	6.5	30.23	30.40	-6.3	3,048	-0.21%
2023/06/14	7.3	30.14	11	30.26	30.30	-3.7	3,032	-0.12%
2023/06/13	5.5	29.93	26	29.95	30.00	-20.5	3,043	-0.67%
2023/06/12	3.2	30.07	0	0.00	30.10	3.2	3,008	0.11%
2023/06/09	7.3	30.25	3	30.25	30.40	4.3	2,984	0.14%
2023/06/08	0.3	30.45	1	30.50	30.40	-0.7	3,012	-0.02%
2023/06/07	11	30.18	0	30.20	30.35	11	3,022	0.36%
2023/06/06	7.6	30.25	0	0.00	30.10	7.6	2,991	0.25%
2023/06/05	11.8	30.42	1	30.40	30.40	10.8	2,935	0.37%
2023/06/02	18.3	30.72	12	30.69	30.65	6.3	2,910	0.21%
2023/06/01	46.5	31.24	38	31.06	30.95	8.5	2,881	0.30%
2023/05/31	27.2	31.75	47.1	31.96	31.85	-19.8	2,816	-0.70%
2023/05/30	20.2	31.67	45	31.74	31.85	-24.9	2,730	-0.91%
2023/05/29	12	31.84	25.1	31.88	31.85	-13	2,741	-0.48%
2023/05/26	24.6	31.74	5.1	31.89	31.90	19.5	2,737	0.71%
2023/05/25	17.1	30.95	10	30.90	30.75	7.1	2,693	0.26%
2023/05/24	6	30.74	79	30.75	30.75	-73	2,705	-2.70%
2023/05/23	2	30.75	21	30.80	30.70	-19	2,712	-0.70%
2023/05/22	10.1	30.54	11.1	30.65	30.55	-1	2,758	-0.04%
2023/05/19	18	30.62	28.1	30.77	30.80	-10.1	2,842	-0.35%
2023/05/18	32.4	30.83	23.4	30.80	30.70	8.9	2,847	0.31%
2023/05/17	18.1	30.92	167	30.79	31.00	-148.9	2,855	-5.21%	大賣/鉅額交易
2023/05/16	7.4	31.32	21.5	31.44	31.10	-14.1	2,847	-0.50%
2023/05/15	7	31.66	31.3	31.09	31.55	-24.3	2,836	-0.86%
2023/05/12	24.4	32.18	37.3	31.99	30.60	-12.9	2,805	-0.46%
2023/05/11	24.4	32.18	37.3	31.99	31.90	-12.9	2,720	-0.47%
2023/05/10	10.1	32.38	16.1	32.32	32.50	-6	2,691	-0.22%
2023/05/09	115.1	32.48	73.2	32.09	31.95	41.9	2,622	1.60%	大買/
2023/05/08	160.7	32.45	200.7	32.38	32.75	-40	2,411	-1.66%	大買/大賣/
2023/05/05	1.1	29.82	1	29.95	29.80	0.1	2,016	0.00%
2023/05/04	1.1	30.11	0	0.00	30.05	1.1	2,034	0.05%
2023/05/03	5	30.10	19	30.18	30.10	-14	2,037	-0.69%
2023/05/02	0	29.60	41	29.70	29.75	-41	2,056	-1.99%
2023/04/28	1.1	29.12	3	29.20	29.35	-1.9	2,087	-0.09%
2023/04/27	1.2	29.18	1	29.20	29.20	0.2	2,104	0.01%
2023/04/26	0	29.60	0	0.00	29.20	0	2,131	0.00%
2023/04/25	4.2	29.31	3	29.20	29.20	1.2	2,147	0.06%
2023/04/24	1.1	29.46	0	0.00	29.45	1.1	2,178	0.05%
2023/04/21	2	29.10	8	29.09	29.40	-6	2,183	-0.27%
2023/04/20	6.1	29.52	2.1	29.69	29.25	4	2,196	0.18%
2023/04/19	1	30.05	1.1	30.05	30.00	-0.1	2,192	0.00%
2023/04/18	3.5	30.14	6.2	30.16	30.10	-2.7	2,192	-0.12%
2023/04/17	3	30.30	4	30.19	30.20	-1	2,206	-0.04%
2023/04/14	5	30.12	0.2	30.25	30.25	4.8	2,219	0.22%
2023/04/13	25.2	30.30	21	30.10	30.30	4.2	2,257	0.19%
2023/04/12	12.1	30.50	8	30.59	30.50	4.1	2,194	0.19%
2023/04/11	15	30.71	20	30.70	30.70	-5	2,186	-0.23%
2023/04/10	6	30.55	15	30.62	30.70	-9	2,221	-0.40%
2023/04/07	63.2	30.59	13	30.44	30.50	50.2	2,213	2.27%
2023/04/06	48.4	30.05	361.7	29.84	30.65	-313.3	2,152	-14.56%	大賣/鉅額交易
2023/03/31	10	28.70	10	28.89	28.90	0	2,040	0.00%
2023/03/30	20.3	29.00	20	28.75	28.80	0.3	2,087	0.01%
2023/03/29	26.2	29.06	25	28.95	29.00	1.2	2,179	0.05%
2023/03/28	25.5	29.26	25	29.09	29.10	0.5	2,285	0.02%
2023/03/27	20	29.26	19	29.25	29.20	1	2,398	0.04%
2023/03/24	20	29.15	20	29.20	29.30	0	2,450	0.00%
2023/03/23	62	29.19	35.1	29.17	29.25	26.9	2,503	1.08%
2023/03/22	64.2	28.66	26	28.82	28.95	38.2	2,545	1.50%
2023/03/21	28.1	28.99	6.3	29.01	29.10	21.8	2,576	0.85%
2023/03/20	1.1	28.55	2	28.50	28.55	-1	2,647	-0.04%
2023/03/17	6.1	28.22	5	28.25	28.40	1.1	2,845	0.04%
2023/03/16	6.2	28.19	0	0.00	28.10	6.2	3,046	0.20%
2023/03/15	5	29.00	0	0.00	28.75	5	3,105	0.16%
2023/03/14	12.2	29.04	11	28.97	28.95	1.2	3,375	0.04%
2023/03/13	82.5	29.12	56	29.22	28.95	26.5	3,477	0.76%
2023/03/10	146.5	29.85	10	29.80	29.85	136.5	3,501	3.90%	大買/鉅額交易
2023/03/09	19.4	30.14	0	0.00	30.15	19.4	3,537	0.55%
2023/03/08	11.3	30.26	10	30.30	30.35	1.3	3,633	0.03%
2023/03/07	26.6	30.46	0	30.51	30.30	26.5	3,677	0.72%
2023/03/06	0.1	30.60	17	30.45	30.50	-16.9	3,717	-0.45%
2023/03/03	5	30.15	10	30.32	30.20	-5	3,752	-0.13%
2023/03/02	28	30.03	16	30.05	30.10	12	3,771	0.32%
2023/03/01	22.1	30.15	12	30.09	30.05	10.1	3,802	0.26%
2023/02/24	12.8	30.24	5	30.15	30.10	7.8	3,795	0.20%
2023/02/23	6	30.56	2	30.72	30.60	4	3,778	0.11%
2023/02/22	18	30.23	16	30.40	30.45	2	3,760	0.05%
2023/02/21	18.1	30.21	35	30.28	30.30	-17	3,744	-0.45%
2023/02/20	36.3	30.20	13	30.20	30.25	23.3	3,755	0.62%
2023/02/17	14.2	30.54	101	30.70	30.70	-86.8	3,746	-2.32%	大賣/
2023/02/16	16.1	29.94	10	29.90	29.85	6.1	3,679	0.17%
2023/02/15	30.2	30.05	10.2	29.91	29.85	20	3,736	0.54%
2023/02/14	11.7	29.86	10	29.95	29.95	1.7	3,762	0.05%
2023/02/13	16.6	30.06	29	29.97	30.25	-12.4	3,763	-0.33%
2023/02/10	21.5	30.20	11	30.24	30.00	10.5	3,756	0.28%
2023/02/09	17.1	30.23	12	30.35	30.45	5.1	3,736	0.14%
2023/02/08	58.3	30.51	20	30.28	30.20	38.3	3,730	1.03%
2023/02/07	24.6	30.77	10.2	30.60	30.60	14.4	3,716	0.39%
2023/02/06	63.1	30.90	10	30.90	30.85	53.1	3,702	1.43%
2023/02/03	42	30.97	42	31.04	30.95	0	3,704	0.00%
2023/02/02	15.2	30.91	10	30.90	30.85	5.2	3,703	0.14%
2023/02/01	1	31.06	1	31.15	31.15	0	3,769	0.00%
2023/01/31	19.2	30.86	16	31.00	31.15	3.2	3,837	0.08%
2023/01/30	14.4	31.13	33.8	31.06	30.70	-19.4	3,828	-0.51%
2023/01/17	0.4	31.48	6	31.36	31.35	-5.6	3,812	-0.15%
2023/01/16	15.9	31.89	10	31.75	31.70	5.9	3,822	0.15%
2023/01/13	21.1	32.57	10	32.85	32.45	11.1	3,815	0.29%
2023/01/12	0	0.00	27	32.99	32.70	-27	3,836	-0.70%
2023/01/11	20.1	32.42	10	32.40	32.30	10.1	3,797	0.27%
2023/01/10	0	32.50	0	0.00	32.40	0	3,796	0.00%
2023/01/09	0.1	32.30	0	0.00	32.40	0.1	3,767	0.00%
2023/01/05	2	32.79	0	0.00	32.35	2	3,737	0.05%
2023/01/04	1	32.56	0	0.00	32.60	1	3,717	0.03%
2023/01/03	0	32.40	0	0.00	32.85	0	3,691	0.00%
2022/12/30	2.1	32.25	6	32.35	32.55	-3.9	3,630	-0.11%
2022/12/29	42	32.47	36	32.28	32.15	6	3,603	0.17%
2022/12/28	10	32.65	81	32.83	32.55	-71	3,570	-1.99%
2022/12/27	3.2	32.14	2	31.95	32.25	1.2	3,504	0.04%
2022/12/26	16.2	32.42	12	32.53	32.10	4.2	3,464	0.12%
2022/12/23	12.1	32.49	17.1	32.54	32.60	-4.9	3,439	-0.14%
2022/12/22	19.6	32.57	13	32.43	32.20	6.6	3,389	0.20%
2022/12/21	23.5	32.71	18	32.73	32.80	5.5	3,331	0.17%
2022/12/20	7.3	33.97	9.3	33.56	33.45	-2	3,225	-0.06%
2022/12/19	1.2	34.53	5	35.27	34.00	-3.8	3,111	-0.12%
2022/12/16	6.3	37.05	8	37.08	36.50	-1.7	2,988	-0.06%
2022/12/15	7.2	38.66	3	38.86	38.20	4.2	2,928	0.14%
2022/12/14	0.1	38.63	24	38.94	38.90	-23.9	2,865	-0.83%
2022/12/13	2	39.10	2	38.58	38.55	0	2,800	0.00%
2022/12/12	52	38.66	31	38.83	39.00	21	2,751	0.76%
2022/12/09	81	39.46	30.2	39.76	39.25	50.8	2,651	1.92%
2022/12/08	18.5	39.52	21	39.49	40.15	-2.5	2,440	-0.10%
2022/12/07	42	38.50	20	38.55	38.40	22	2,227	0.99%
2022/12/06	23	39.21	13	38.85	39.15	10	2,126	0.47%
2022/12/05	4.2	41.84	6	45.79	41.55	-1.8	1,852	-0.10%
2022/12/02	8	45.94	5.1	45.77	46.15	3	1,750	0.17%
2022/12/01	6	46.15	5	45.24	45.15	1	1,687	0.06%
2022/11/30	8	47.06	15.3	46.40	47.00	-7.3	1,613	-0.45%
2022/11/29	5	44.25	22	44.48	44.95	-17	1,501	-1.13%
2022/11/28	8	42.89	18	43.23	43.40	-10	1,444	-0.69%
2022/11/25	8	41.96	24	42.21	42.60	-16	1,385	-1.15%
2022/11/24	3	40.15	6	40.40	40.80	-3	1,317	-0.23%
2022/11/23	1	38.85	1	38.55	39.25	0	1,274	0.00%
2022/11/22	9	37.93	5.3	38.34	37.95	3.7	1,222	0.30%
2022/11/21	0	37.55	1	36.75	37.60	-1	1,203	-0.08%
2022/11/18	3	36.75	1	37.40	36.45	2	1,194	0.17%
2022/11/17	3	37.20	0	0.00	37.10	3	1,174	0.26%
2022/11/16	6	37.85	0	0.00	37.00	6	1,185	0.51%
2022/11/15	3	39.52	6	38.43	38.90	-3	1,190	-0.25%
2022/11/14	3	42.08	0	0.00	39.80	3	1,140	0.27%
2022/11/11	8	43.85	11.1	44.00	42.00	-3.1	1,105	-0.28%
2022/11/10	2	43.53	5	44.14	44.20	-3	1,034	-0.29%
2022/11/09	2	41.40	23.3	42.07	42.30	-21.3	981	-2.17%
2022/11/07	0	39.18	0	0.00	39.65	0	964	0.00%
2022/11/04	2	39.80	1	39.40	39.65	1	973	0.10%
2022/11/03	0	39.45	2	39.45	39.70	-2	958	-0.21%
2022/11/02	1	38.39	0	0.00	38.40	1	958	0.11%
2022/11/01	0	38.73	0	0.00	38.65	0	959	0.00%
2022/10/31	0	39.37	3.1	38.48	38.95	-3	946	-0.32%
2022/10/28	11.1	40.77	2	40.20	40.05	9.1	917	1.00%
2022/10/27	14.1	43.23	14.2	43.67	44.50	-0.1	854	-0.01%
2022/10/26	23	40.59	32	40.85	42.65	-9	783	-1.15%
2022/10/25	0	39.75	1	39.90	40.15	-1	745	-0.13%
2022/10/24	0	38.90	1	39.45	39.45	-1	718	-0.14%
2022/10/21	1	37.35	0.4	37.20	37.45	0.6	683	0.08%
2022/10/20	0	35.20	2	36.55	36.25	-2	670	-0.30%
2022/10/19	0	36.50	0	0.00	36.45	0	625	0.00%
2022/10/18	0	0.00	1	36.49	36.75	-1	621	-0.16%
2022/10/17	0	35.17	1	35.80	35.75	-1	615	-0.16%
2022/10/14	0	35.75	1	35.70	35.90	-1	629	-0.16%
2022/10/13	0	35.05	2.6	35.46	35.60	-2.6	649	-0.40%
2022/10/12	1	34.10	1	34.20	35.00	0	677	0.00%
2022/10/11	0	34.49	0	0.00	34.45	0	700	0.00%
2022/10/07	0	34.95	0	0.00	34.85	0	707	0.01%
2022/10/05	0.1	34.62	0	0.00	34.80	0.1	742	0.01%
2022/10/04	0.1	34.63	0	0.00	34.80	0.1	767	0.01%
2022/10/03	0.1	34.73	0	0.00	34.20	0.1	790	0.01%
2022/09/30	0.1	35.36	0	35.60	35.55	0.1	816	0.01%
2022/09/29	1.1	34.60	1	34.80	35.45	0.1	902	0.01%
2022/09/28	4	33.50	0	0.00	34.20	4	968	0.42%
2022/09/27	0	32.80	0	0.00	33.45	0	1,164	0.00%
2022/09/26	11.1	33.22	0	0.00	33.40	11.1	1,173	0.95%
2022/09/22	0.1	34.84	0	0.00	34.60	0.1	1,176	0.01%
2022/09/21	0	34.50	0	0.00	34.90	0	1,173	0.00%
2022/09/20	0	34.82	0	0.00	34.55	0	1,179	0.00%
2022/09/19	0.1	34.78	0	0.00	35.10	0.1	1,186	0.01%
2022/09/16	0.1	35.37	0	35.35	35.00	0.1	1,187	0.00%
2022/09/15	0.1	35.82	0	0.00	35.80	0.1	1,189	0.01%
2022/09/14	0.1	35.66	0	0.00	35.90	0.1	1,196	0.01%
2022/09/13	0	35.98	6	36.05	35.45	-6	1,203	-0.50%
2022/09/12	6.1	35.80	12	35.99	36.05	-6	1,216	-0.49%
2022/09/08	1.1	35.47	0	0.00	35.70	1.1	1,212	0.09%
2022/09/07	0.1	34.48	0	0.00	34.95	0.1	1,204	0.01%
2022/09/06	1.1	34.37	0.3	34.60	34.55	0.8	1,196	0.07%
2022/09/05	0	34.14	1	34.30	34.55	-1	1,195	-0.08%
2022/09/02	0	33.15	0	0.00	33.30	0	1,194	0.00%
2022/09/01	1	33.94	1	34.85	33.85	0	1,193	0.00%
2022/08/31	0	34.55	0	0.00	34.50	0	1,188	0.00%
2022/08/30	1	34.35	0	0.00	34.90	1	1,193	0.09%
2022/08/29	0	34.73	0	0.00	34.60	0	1,191	0.00%
2022/08/26	0	35.21	2	35.30	35.30	-2	1,186	-0.17%
2022/08/25	0	34.70	4	34.98	35.00	-4	1,177	-0.34%
2022/08/24	2	34.34	3	33.97	33.85	-1	1,175	-0.08%
2022/08/23	42	34.75	43	34.37	34.20	-1	1,181	-0.08%
2022/08/22	22	33.62	23	34.49	34.85	-1	1,174	-0.09%
2022/08/19	0	32.28	0	0.00	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	32.93	1	33.05	32.70	-1	1,154	-0.08%
2022/08/16	0	33.12	0	0.00	33.05	0	1,158	0.00%
2022/08/15	0	33.10	0	0.00	33.45	0	1,158	0.00%
2022/08/12	10	32.75	13	32.67	32.70	-3	1,149	-0.26%
2022/08/11	0	31.95	0	0.00	32.00	0	1,141	0.00%
2022/08/10	0	31.35	0	0.00	31.45	0	1,130	0.00%
2022/08/09	0	31.40	2	31.30	31.35	-2	1,130	-0.17%
2022/08/08	0.1	30.39	1	30.35	30.65	-0.9	1,121	-0.08%
2022/08/05	1.1	30.88	0	0.00	30.50	1.1	1,116	0.09%
2022/08/04	0	30.40	0	0.00	30.50	0	1,131	0.00%
2022/08/03	8.1	30.62	8	31.21	31.05	0.1	1,135	0.00%
2022/08/02	3.1	31.85	2	32.15	32.00	1.1	1,115	0.09%
2022/08/01	0	33.72	0	0.00	33.55	0	1,115	0.00%
2022/07/29	0	34.55	0	34.50	34.55	0	1,176	0.00%
2022/07/28	0	34.93	0	0.00	34.80	0	1,182	0.00%
2022/07/27	1	35.15	0	0.00	35.20	1	1,195	0.09%
2022/07/26	0	0.00	4	34.11	34.50	-4	1,197	-0.33%
2022/07/22	0	33.85	2	34.00	34.00	-2	1,442	-0.14%
2022/07/21	0	34.26	10	34.80	34.20	-10	1,452	-0.69%
2022/07/20	30	36.68	31	36.23	35.70	-1	1,462	-0.07%
2022/07/19	0	36.15	0	0.00	35.70	0	1,467	0.00%
2022/07/18	8	35.74	15.1	35.83	36.20	-7.1	1,462	-0.49%
2022/07/15	0	34.75	0	0.00	35.00	0	1,484	0.00%
2022/07/14	0	35.30	0	0.00	35.25	0	1,665	0.00%
2022/07/13	0	35.90	3	35.83	35.65	-3	1,708	-0.17%
2022/07/12	0	35.15	11	34.64	35.25	-11	2,044	-0.54%
2022/07/11	1	35.15	1.1	35.63	35.65	-0.1	2,197	0.00%
2022/07/08	1	35.15	3	35.43	35.20	-2	2,191	-0.09%
2022/07/07	2	34.94	5.1	35.24	35.45	-3.1	2,170	-0.14%
2022/07/06	1.3	33.48	2	33.28	34.55	-0.7	2,091	-0.03%
2022/07/05	25	32.98	52.7	34.13	34.20	-27.7	2,024	-1.37%
2022/07/01	0	30.13	8	30.37	30.05	-8	1,812	-0.44%
2022/06/30	0	30.30	0	0.00	30.50	0	1,813	0.00%
2022/06/29	0	30.78	0	0.00	30.60	0	1,809	0.00%
2022/06/28	1	31.30	1	31.20	31.20	0	1,816	0.00%
2022/06/23	0	0.00	2	29.45	29.50	-2	1,796	-0.11%
2022/06/22	0.1	30.05	0	0.00	29.55	0.1	1,789	0.00%
2022/06/21	0	0.00	23	30.77	30.65	-23	1,778	-1.29%
2022/06/20	0	30.55	1	30.45	30.30	-1	1,767	-0.06%
2022/06/17	0	30.88	0	0.00	30.80	0	1,748	0.00%
2022/06/16	0	31.00	0	0.00	31.00	0	1,743	0.00%
2022/06/14	0	30.09	0	0.00	30.15	0	1,741	0.00%
2022/06/13	1	29.87	2	30.00	30.20	-1	1,744	-0.05%
2022/06/10	0.2	30.61	0	0.00	30.55	0.2	1,745	0.01%
2022/06/09	0	30.55	4	30.50	30.55	-4	1,750	-0.23%
2022/06/08	0	30.75	5	30.86	30.40	-5	1,749	-0.28%
2022/06/07	3	31.00	0	0.00	30.90	3	1,745	0.17%
2022/06/06	2	31.25	0	31.10	31.20	2	1,745	0.11%
2022/06/02	0	31.10	0	0.00	31.05	0	1,746	0.00%
2022/06/01	0	31.20	1	31.10	31.25	-1	1,747	-0.06%
2022/05/31	0	31.85	0	0.00	31.60	0	1,742	0.00%
2022/05/30	3	32.18	16	32.07	32.10	-13	1,733	-0.75%
2022/05/27	3	31.33	5	31.44	31.40	-2	1,715	-0.12%
2022/05/26	0	0.00	1	31.35	31.25	-1	1,711	-0.06%
2022/05/25	0	0.00	4	30.90	30.90	-4	1,702	-0.23%
2022/05/24	0	0.00	2	30.80	30.60	-2	1,701	-0.12%
2022/05/23	0	0.00	2	30.90	31.00	-2	1,694	-0.12%
2022/05/19	0	30.40	1	30.60	30.60	-1	1,702	-0.06%
2022/05/17	0	0.00	3	30.50	30.60	-3	1,714	-0.17%
2022/05/16	0	0.00	2	30.43	30.35	-2	1,722	-0.12%
2022/05/13	0	29.65	1	29.75	29.75	-1	1,722	-0.06%
2022/05/12	0	28.88	0	0.00	28.95	0	1,727	0.00%
2022/05/10	0	0.00	2	30.33	31.20	-2	1,695	-0.12%
2022/05/06	27	32.10	18	32.32	31.10	9	1,666	0.54%
2022/05/04	1	31.35	1	30.95	30.90	0	1,592	0.00%
2022/05/03	0	0.00	2	31.38	31.35	-2	1,577	-0.13%
2022/04/29	7	31.69	6	31.32	31.50	1	1,565	0.06%
2022/04/28	15	31.59	36	31.85	32.45	-21	1,482	-1.42%
2022/04/27	2	29.65	11	29.27	29.50	-9	1,316	-0.68%
2022/04/26	14	29.76	2	30.10	29.55	12	1,297	0.93%
2022/04/25	4	30.45	4	30.58	30.00	0	1,272	0.00%
2022/04/22	6	31.59	0	0.00	31.00	6	1,240	0.48%
2022/04/21	11	31.79	14	31.69	31.65	-3	1,206	-0.25%
2022/04/20	20	32.85	28	33.06	32.30	-8	1,158	-0.69%
2022/04/19	0	0.00	15	31.00	31.65	-15	970	-1.55%
2022/04/18	54	32.90	57	32.63	30.95	-3	916	-0.33%
2022/04/15	17	31.07	49.4	31.52	31.90	-32.4	557	-5.81%
2022/04/14	2	28.73	10.1	28.98	29.00	-8.1	382	-2.12%
2022/04/13	3	28.75	1	28.75	28.65	2	364	0.55%
2022/04/12	2.4	28.60	5	28.77	28.70	-2.6	356	-0.73%
2022/04/11	0	0.00	1	28.15	28.15	-1	343	-0.29%
2022/04/07	0	27.95	0	0.00	27.75	0	342	0.01%
2022/04/06	0	0.00	5	28.03	28.15	-5	343	-1.46%
2022/03/31	0	27.95	1	28.00	28.00	-1	350	-0.29%
2022/03/30	0	27.60	0	27.85	27.50	0	343	0.00%
2022/03/29	0	0.00	4	27.70	27.55	-4	343	-1.17%
2022/03/25	0	0.00	5.1	27.75	27.75	-5.1	344	-1.47%
2022/03/24	0	27.65	0	0.00	27.80	0	346	0.00%
2022/03/23	0.1	27.80	0	0.00	27.75	0.1	353	0.01%
2022/03/18	0	0.00	0.1	27.70	27.90	-0.1	354	-0.03%
2022/03/17	0	0.00	10	28.08	28.00	-10	356	-2.81%
2022/03/15	0	0.00	1	27.50	27.50	-1	344	-0.29%
2022/03/14	0	27.45	0	0.00	27.45	0	340	0.00%
2022/03/10	0	0.00	0.1	27.50	27.25	-0.1	336	-0.04%
2022/03/09	0	27.38	10	27.05	27.10	-10	334	-2.99%
2022/03/08	0	27.50	0	0.00	27.10	0	332	0.00%
2022/03/07	10	27.05	0	27.80	27.25	10	330	3.02%
2022/03/04	0	27.45	0	0.00	27.65	0	326	0.00%
2022/03/03	0	27.95	0	0.00	27.90	0	325	0.00%
2022/03/02	0	28.00	0	0.00	27.95	0	327	0.00%
2022/02/21	1	28.25	0	0.00	28.30	1	320	0.32%
2022/02/17	0	0.00	0.1	27.95	28.00	-0.1	302	-0.02%
2022/01/26	0	0.00	0	26.80	26.80	0	253	0.00%
2022/01/25	20	26.73	0	0.00	26.85	20	256	7.81%
2022/01/24	9	26.80	0	0.00	26.90	9	256	3.51%
2022/01/21	1	26.95	0	0.00	26.95	1	262	0.38%
2022/01/19	0	0.00	0.3	27.06	27.00	-0.3	260	-0.11%
2022/01/18	11	26.95	0	0.00	26.95	11	261	4.20%
2022/01/17	0.1	27.00	0	0.00	27.00	0.1	262	0.02%
2022/01/13	0	27.20	0	0.00	27.20	0	277	0.00%
2022/01/12	0	0.00	0	27.15	27.35	0	279	-0.01%
2022/01/11	0.1	27.10	0	0.00	27.20	0.1	278	0.02%
2022/01/10	10	27.20	0	0.00	27.20	10	284	3.52%
2022/01/06	0	0.00	1	27.15	27.15	-1	284	-0.35%
2022/01/04	10.1	26.95	2	27.05	27.00	8.1	287	2.80%
2022/01/03	0	0.00	0	27.20	27.05	0	285	-0.01%
2021/12/30	0.1	27.25	0	0.00	27.30	0.1	286	0.03%
2021/12/28	0	0.00	1	27.50	27.30	-1	284	-0.35%
2021/12/23	1.1	27.00	1	27.05	27.00	0.1	280	0.02%
2021/12/21	0.1	27.00	0	0.00	26.95	0.1	289	0.02%
2021/12/20	0	0.00	1	27.35	27.10	-1	288	-0.35%
2021/12/17	0	27.35	0	27.25	27.35	0	289	0.01%
2021/12/16	1	27.05	0	0.00	27.10	1	287	0.35%
2021/12/14	0.1	27.20	0	0.00	27.15	0.1	330	0.02%
2021/12/08	0.4	26.90	0	0.00	27.00	0.4	356	0.10%
2021/12/02	0	26.95	0	0.00	26.90	0	377	0.00%
2021/12/01	0	27.00	0	0.00	27.00	0	383	0.00%
2021/11/30	1	26.65	0.1	26.75	26.75	0.9	393	0.24%
2021/11/29	0.1	27.00	0	0.00	26.75	0.1	396	0.03%
2021/11/26	2	26.95	0	0.00	26.95	2	403	0.50%
2021/11/24	0	0.00	1.4	27.33	27.40	-1.4	404	-0.34%
2021/11/23	0.1	27.25	0	0.00	27.40	0.1	407	0.01%
2021/11/22	0	0.00	1	27.50	27.40	-1	408	-0.24%
2021/11/19	0	0.00	1	27.45	27.45	-1	413	-0.24%
2021/11/17	10	27.00	0	0.00	27.00	10	415	2.41%
2021/11/16	0.2	27.20	0	0.00	27.15	0.2	415	0.05%
2021/11/15	0	27.50	0	0.00	27.15	0	424	0.00%
2021/11/12	0	27.20	0	0.00	27.25	0	433	0.00%
2021/11/10	0	28.00	0	0.00	27.35	0	453	0.00%
2021/11/04	1.1	27.12	0	0.00	27.25	1.1	469	0.23%
2021/11/03	1	27.00	0	0.00	27.05	1	475	0.21%
2021/11/02	1	26.95	0	0.00	26.95	1	477	0.21%
2021/11/01	3	27.03	0	0.00	27.05	3	476	0.63%
2021/10/29	4	27.36	0	0.00	27.30	4	477	0.84%
2021/10/28	0.1	28.50	0	0.00	27.75	0.1	473	0.02%
2021/10/27	1.1	27.66	9	27.65	27.65	-8	477	-1.67%
2021/10/26	2	27.95	0	0.00	27.90	2	478	0.42%
2021/10/25	7	28.40	0	0.00	28.05	7	478	1.46%
2021/10/22	0	28.80	0	0.00	28.40	0	484	0.00%
2021/10/21	1.1	28.45	4	28.54	28.70	-2.9	497	-0.59%
2021/10/19	0	0.00	0.1	28.30	28.20	-0.1	489	-0.03%
2021/10/18	0	0.00	5	28.11	28.30	-5	501	-1.00%
2021/10/15	0	0.00	2	27.70	27.60	-2	501	-0.40%
2021/10/13	0	27.40	2	27.53	27.45	-2	506	-0.39%
2021/10/12	0	0.00	4	27.24	27.35	-4	509	-0.79%
2021/10/05	0	0.00	4	26.44	26.50	-4	551	-0.72%
2021/10/04	21.1	26.64	0	0.00	26.45	21.1	562	3.74%
2021/10/01	0.2	26.96	0	0.00	26.70	0.2	570	0.03%
2021/09/29	0	27.10	0	0.00	26.85	0	582	0.00%
2021/09/28	1	27.20	0	0.00	27.30	1	587	0.17%
2021/09/22	15.1	27.55	0	0.00	27.35	15.1	677	2.22%
2021/09/17	13.1	29.10	1	29.35	29.45	12.1	672	1.80%
2021/09/15	0	0.00	1	29.15	29.00	-1	653	-0.15%
2021/09/13	0	0.00	16	29.28	29.35	-16	668	-2.39%
2021/09/10	0	28.90	0	0.00	29.00	0	670	0.00%
2021/09/08	11	28.70	0	0.00	28.65	11	685	1.60%
2021/09/03	0	0.00	1	29.30	29.25	-1	694	-0.14%
2021/09/02	0.1	29.10	1	29.00	28.95	-1	696	-0.14%
2021/08/27	5	28.45	0	0.00	28.50	5	738	0.68%
2021/08/26	1	28.35	0.1	28.55	28.50	0.9	767	0.12%
2021/08/24	1	28.05	0	0.00	27.80	1	802	0.12%
2021/08/20	0	0.00	2	26.75	26.65	-2	832	-0.24%
2021/08/19	11.1	26.89	0	0.00	26.75	11.1	845	1.31%
2021/08/18	0	26.80	6	26.75	27.25	-6	853	-0.70%
2021/08/17	0.4	27.47	0	0.00	27.10	0.4	883	0.04%
2021/08/16	2	28.05	0	0.00	27.60	2	909	0.22%
2021/08/13	2.1	28.48	0	0.00	28.35	2.1	924	0.22%
2021/08/12	0	0.00	0	29.00	28.75	0	970	0.00%
2021/08/11	0.2	28.90	0	0.00	28.75	0.2	1,018	0.02%
2021/08/09	0	29.10	0	0.00	29.00	0	1,259	0.00%
2021/08/04	0	0.00	1	29.45	29.40	-1	1,610	-0.06%
2021/07/30	0.1	29.35	0	0.00	29.05	0.1	1,964	0.00%
2021/07/29	4.2	29.15	0	0.00	29.35	4.2	1,980	0.21%
2021/07/28	0	0.00	11	29.25	29.10	-11	1,997	-0.55%
2021/07/27	5	29.56	1	29.70	29.50	4	2,061	0.20%
2021/07/26	2	29.45	0	0.00	29.40	2	2,100	0.10%
2021/07/23	0.2	29.40	0	0.00	29.45	0.2	2,223	0.01%
2021/07/22	0.8	29.20	10	29.14	29.20	-9.2	2,445	-0.38%
2021/07/21	1.1	28.81	3	28.82	28.80	-1.9	2,459	-0.08%
2021/07/20	11	28.99	0	0.00	28.90	11	2,501	0.44%
2021/07/15	0	0.00	0.3	28.80	28.95	-0.3	2,960	-0.01%
2021/07/14	3	28.72	0	0.00	28.70	3	3,017	0.10%
2021/07/13	1.1	29.00	0	0.00	28.95	1.1	3,083	0.03%
2021/07/12	0.1	29.18	1	29.20	29.10	-0.9	3,092	-0.03%
2021/07/09	0	29.35	1	29.25	29.25	-1	3,086	-0.03%
2021/07/08	0	0.00	2.3	29.50	29.40	-2.3	3,094	-0.07%
2021/07/07	0	29.40	0	0.00	29.20	0	3,119	0.00%
2021/07/06	0	29.20	0	0.00	29.20	0	3,123	0.00%
2021/07/05	0.3	29.30	8	29.28	29.30	-7.7	3,122	-0.25%
2021/07/02	1.1	29.41	1	29.50	29.30	0.1	3,121	0.00%
2021/07/01	0	0.00	10	29.89	29.80	-10	3,116	-0.32%
2021/06/30	2	29.40	4	29.48	29.50	-2	3,095	-0.06%
2021/06/29	0	29.10	1.2	29.10	29.05	-1.1	3,106	-0.04%
2021/06/28	14	28.99	2	29.00	29.10	12	3,114	0.39%
2021/06/25	13	29.17	0	0.00	29.05	13	3,139	0.42%
2021/06/24	0.1	29.10	0	0.00	29.25	0.1	3,189	0.00%
2021/06/23	1	29.15	0	0.00	29.15	1	3,210	0.03%
2021/06/22	0	28.95	3	28.92	28.90	-3	3,216	-0.09%
2021/06/21	0.1	29.13	0	0.00	28.95	0.1	3,243	0.00%
2021/06/18	0	0.00	13	29.08	29.05	-13	3,241	-0.40%
2021/06/17	1	29.25	0	0.00	29.05	1	3,243	0.03%
2021/06/16	0	0.00	1	29.35	29.10	-1	3,239	-0.03%
2021/06/15	0	0.00	7	29.10	29.10	-7	3,233	-0.22%
2021/06/11	14.2	29.01	0	0.00	29.00	14.2	3,236	0.44%
2021/06/10	1.5	29.08	1	29.00	29.15	0.5	3,234	0.02%
2021/06/09	0	29.11	2	29.08	29.00	-2	3,249	-0.06%
2021/06/07	2	29.08	0	0.00	29.15	2	3,246	0.06%
2021/06/04	4	29.66	2	29.58	29.55	2	3,235	0.06%
2021/06/03	12	29.81	1	30.05	29.80	11	3,248	0.34%
2021/06/02	2	29.60	5	29.53	29.70	-3	3,223	-0.09%
2021/06/01	1.1	29.16	2	29.15	29.20	-0.9	3,197	-0.03%
2021/05/31	8	29.29	6.1	29.29	29.20	1.9	3,194	0.06%
2021/05/28	2	28.90	1	28.90	28.90	1	3,191	0.03%
2021/05/27	7.4	28.90	5	28.81	28.75	2.4	3,188	0.07%
2021/05/26	4	28.88	7	28.88	29.10	-3	3,187	-0.09%
2021/05/25	9.1	28.72	4	28.76	28.60	5.1	3,180	0.16%
2021/05/24	13	28.99	12	29.23	28.85	1	3,159	0.03%
2021/05/21	13	29.02	2	29.43	29.15	11	3,160	0.35%
2021/05/20	11.1	29.40	4	29.61	29.10	7.1	3,139	0.22%
2021/05/19	17	29.89	10	29.90	29.70	7	3,088	0.23%
2021/05/18	14	30.12	4	30.15	30.35	10	3,052	0.33%
2021/05/17	29	30.74	29	30.99	30.75	0	2,991	0.00%
2021/05/14	14.1	30.00	8.1	30.55	29.60	6	2,834	0.21%
2021/05/13	27.1	31.46	8	31.47	30.95	19.1	2,749	0.69%
2021/05/12	8	30.67	10	30.49	30.15	-2	2,599	-0.08%
2021/05/11	27	32.80	41.7	33.14	32.70	-14.7	2,487	-0.59%
2021/05/10	11	31.33	1	31.40	31.35	10	2,196	0.46%
2021/05/07	5	30.19	4	30.15	30.35	1	2,155	0.05%
2021/05/06	1	30.40	1	30.80	30.10	0	2,152	0.00%
2021/05/05	5.1	30.12	1	30.40	29.80	4.1	2,144	0.19%
2021/05/04	4.2	30.30	15	29.82	29.95	-10.8	2,132	-0.51%
2021/05/03	9.1	31.93	2.1	32.07	31.70	6.9	2,073	0.33%
2021/04/29	20	33.27	29	32.84	32.90	-9	2,038	-0.44%
2021/04/28	24	32.59	8	32.79	33.45	16	1,935	0.83%
2021/04/27	13	31.57	0.1	32.05	31.60	13	1,760	0.74%
2021/04/26	4.1	31.90	1.2	32.11	32.05	2.9	1,770	0.16%
2021/04/23	59.1	33.57	74	33.22	32.65	-14.9	1,898	-0.78%
2021/04/22	49.6	33.48	10	33.90	33.00	39.6	1,770	2.24%
2021/04/21	37.4	33.45	135.2	32.96	33.80	-97.8	1,705	-5.74%	大賣/
2021/04/20	24	31.39	11	32.71	31.60	13	1,553	0.84%
2021/04/19	6	31.93	1.3	32.11	32.30	4.7	1,522	0.31%
2021/04/16	2	30.23	0	0.00	30.60	2	1,467	0.14%
2021/04/13	6	30.24	0	0.00	29.90	6	1,528	0.39%
2021/04/08	2	29.70	0	0.00	29.85	2	1,572	0.13%
2021/04/07	1	29.80	12	29.93	29.95	-11	1,601	-0.69%
2021/04/06	5	29.65	0	0.00	29.60	5	1,646	0.30%
2021/04/01	19	29.61	7	29.41	29.65	12	1,707	0.70%
2021/03/31	7	30.09	0	0.00	30.00	7	1,700	0.41%
2021/03/30	15	30.72	4	30.81	30.75	11	1,709	0.64%
2021/03/29	1	30.90	25	30.18	30.55	-24	1,714	-1.40%
2021/03/26	10	30.00	2	30.25	29.85	8	1,785	0.45%
2021/03/25	6	29.65	2	29.60	29.60	4	1,876	0.21%
2021/03/24	0	0.00	3	29.47	29.50	-3	1,894	-0.16%
2021/03/17	0	0.00	1	28.60	28.65	-1	2,016	-0.05%
2021/03/16	0	29.00	0	0.00	28.70	0	2,026	0.00%
2021/03/15	0	28.75	0	0.00	28.95	0	2,025	0.00%
2021/03/12	0	28.90	0	0.00	29.00	0	2,004	0.00%
2021/03/11	0.1	29.05	1	29.15	29.15	-0.9	2,007	-0.05%
2021/03/09	0	0.00	4	29.19	29.00	-4	2,005	-0.20%
2021/03/08	0.1	28.40	0	0.00	28.80	0.1	1,987	0.01%
2021/03/05	0	28.10	0	0.00	28.45	0	1,994	0.00%
2021/03/04	0	28.70	0	0.00	28.45	0	2,013	0.00%
2021/03/03	2	28.35	2	28.70	28.70	0	2,016	0.00%
2021/02/25	0	0.00	2	28.93	28.95	-2	1,992	-0.10%
2021/02/24	11	28.99	1	29.20	28.75	10	1,991	0.50%
2021/02/23	1	29.00	4	29.04	28.80	-3	1,984	-0.15%
2021/02/22	1	28.10	1.4	28.20	28.05	-0.4	1,958	-0.02%
2021/02/19	0	0.00	2	28.00	28.00	-2	1,967	-0.10%
2021/02/17	0.1	27.70	0	0.00	27.75	0.1	1,996	0.00%
2021/02/05	0	0.00	21	27.54	27.55	-21	1,989	-1.06%
2021/02/03	0	0.00	2	26.80	26.80	-2	2,010	-0.10%
2021/02/02	2	26.75	0	0.00	26.80	2	2,019	0.10%
2021/01/29	0	26.20	0	0.00	26.55	0	2,018	0.00%
2021/01/28	5.4	26.11	0	0.00	26.05	5.4	2,003	0.27%
2021/01/27	2.2	26.23	0	0.00	26.40	2.2	1,995	0.11%
2021/01/26	4.2	26.66	1	26.65	26.65	3.2	1,984	0.16%
2021/01/25	0.3	27.03	1	26.55	26.70	-0.7	1,980	-0.04%
2021/01/22	1	26.90	0	0.00	26.90	1	1,968	0.05%
2021/01/21	10	26.93	2	27.23	26.70	8	1,951	0.41%
2021/01/20	27	28.05	12	28.16	26.95	15	1,925	0.78%
2021/01/19	6	28.39	1	28.35	28.40	5	1,870	0.27%
2021/01/18	57	28.87	3	29.20	29.00	54	1,834	2.94%
2021/01/15	1.2	28.41	2.2	28.86	29.00	-1	1,661	-0.06%
2021/01/14	50	28.40	0	0.00	28.20	50	1,605	3.11%
2021/01/13	10	28.02	0	0.00	27.75	10	1,562	0.64%
2021/01/12	0.1	27.85	11	27.81	28.10	-10.9	1,547	-0.70%
2021/01/11	0.2	27.78	0	0.00	27.85	0.2	1,524	0.01%
2021/01/08	0	0.00	5.1	27.97	28.20	-5.1	1,499	-0.34%
2021/01/07	2	27.63	0	0.00	27.85	2	1,464	0.14%
2021/01/06	5	27.39	0	0.00	27.40	5	1,438	0.35%
2021/01/05	5	27.71	9	27.78	27.80	-4	1,391	-0.29%
2021/01/04	0	27.75	4	27.76	27.80	-4	1,371	-0.29%
2020/12/31	12	27.70	27	27.83	27.60	-15	1,355	-1.11%
2020/12/30	2	26.80	32	27.31	27.40	-30	1,307	-2.29%
2020/12/29	25	27.25	2	27.13	27.15	23	1,276	1.80%
2020/12/28	7	27.05	73	27.56	28.10	-66	1,223	-5.39%
2020/12/25	65	26.79	6	27.09	26.65	59	1,158	5.09%
2020/12/24	12	26.69	5	26.92	26.65	7	1,136	0.62%
2020/12/23	15	27.19	6	27.28	27.10	9	1,103	0.82%
2020/12/22	42	27.21	17	27.48	27.25	25	1,078	2.32%
2020/12/21	3	26.62	67	26.51	26.55	-64	975	-6.56%
2020/12/18	1	25.75	0	0.00	25.80	1	862	0.12%
2020/12/16	5	25.21	4	25.20	25.25	1	821	0.12%
2020/12/15	0	0.00	5	24.57	24.80	-5	753	-0.66%
2020/12/14	0	0.00	4	24.71	24.70	-4	731	-0.55%
2020/12/09	1.2	23.60	0	0.00	23.55	1.2	684	0.18%
2020/12/08	0.1	23.60	0	0.00	23.55	0.1	684	0.02%
2020/12/07	0.6	23.65	2	23.63	23.65	-1.4	686	-0.21%
2020/12/04	0	23.55	0	0.00	23.70	0	681	0.00%
2020/12/03	2	23.50	0	23.50	23.55	2	680	0.29%
2020/12/02	0	0.00	10	23.55	23.50	-10	699	-1.43%
2020/12/01	10	23.45	0	0.00	23.45	10	707	1.41%
2020/11/30	2	23.55	0	23.70	23.55	2	711	0.28%
2020/11/24	1	23.40	1	23.35	23.40	0	723	0.00%
2020/11/23	0	23.30	0	0.00	23.35	0	737	0.00%
2020/11/20	10	23.10	11	23.20	23.15	-1	743	-0.13%
2020/11/19	1	23.35	0	0.00	23.30	1	751	0.13%
2020/11/18	0	0.00	6	23.35	23.35	-6	777	-0.77%
2020/11/16	0	0.00	6	23.28	23.15	-6	970	-0.62%
2020/11/13	0	23.00	1	23.00	23.00	-1	1,035	-0.10%
2020/11/12	0	0.00	3	22.90	22.90	-3	1,041	-0.29%
2020/10/28	0	0.00	0.2	22.00	21.90	-0.2	1,291	-0.01%
2020/10/23	0	0.00	0.3	21.90	21.90	-0.3	1,353	-0.02%
2020/10/20	1	22.00	0	0.00	22.05	1	1,449	0.07%
2020/10/19	0	22.20	0	0.00	22.20	0	1,463	0.00%
2020/10/16	0.1	21.95	51	22.03	21.95	-50.9	1,476	-3.45%
2020/10/13	10	22.10	0	0.00	22.15	10	1,580	0.63%
2020/10/12	10	22.10	0	0.00	22.30	10	1,604	0.62%
2020/10/08	51	22.32	0	0.00	22.30	51	1,642	3.11%
2020/10/07	1	22.05	0	0.00	22.10	1	1,647	0.06%
2020/10/05	1	21.50	0	0.00	21.45	1	1,700	0.06%
2020/09/30	1	21.25	0	0.00	21.05	1	1,726	0.06%
2020/09/28	0.1	21.60	0	0.00	21.30	0.1	1,749	0.01%
2020/09/25	0	0.00	15	21.15	21.25	-15	1,783	-0.84%
2020/09/22	2	22.20	0	0.00	22.25	2	1,796	0.11%
2020/09/17	0	0.00	0.2	22.60	22.40	-0.2	1,815	-0.01%
2020/09/16	1	22.75	1	22.50	22.50	0	1,828	0.00%
2020/09/11	0	0.00	1	22.65	22.40	-1	1,851	-0.05%
2020/09/10	10	22.45	0	0.00	22.55	10	1,867	0.54%
2020/09/08	0	0.00	1	22.50	22.60	-1	1,894	-0.05%
2020/09/07	2	22.35	0	0.00	22.50	2	1,964	0.10%
2020/09/04	1	22.20	5	22.30	22.15	-4	1,968	-0.20%
2020/09/03	1	22.40	0	0.00	22.35	1	1,964	0.05%
2020/08/28	2	22.90	0	0.00	23.00	2	2,014	0.10%
2020/08/27	2	22.98	0	0.00	23.00	2	2,016	0.10%
2020/08/25	25	23.30	0	0.00	23.25	25	2,054	1.22%
2020/08/21	51.1	24.06	16	23.69	23.60	35.1	2,100	1.67%
2020/08/20	33	23.48	2	23.40	23.50	31	1,988	1.56%
2020/08/19	11	23.48	10	23.49	23.60	1	1,934	0.05%
2020/08/18	1	23.10	0	0.00	23.00	1	1,866	0.05%
2020/08/17	1	22.95	0.6	23.00	23.10	0.4	1,869	0.02%
2020/08/14	4	22.79	20	22.95	22.85	-16	1,838	-0.87%
2020/08/10	1	22.45	0	0.00	22.40	1	1,791	0.06%
2020/08/05	2	22.05	0	0.00	22.25	2	1,856	0.11%
2020/07/30	21	22.20	0	0.00	22.35	21	1,858	1.13%
2020/07/28	2	22.05	0	0.00	22.05	2	1,828	0.11%
2020/07/27	2	22.43	0	0.00	22.35	2	1,804	0.11%
2020/07/24	4	22.80	0	0.00	22.75	4	1,788	0.22%
2020/07/21	2	23.20	0	0.00	23.40	2	1,749	0.11%
2020/07/15	0	0.00	0.1	24.00	24.00	-0.1	1,668	-0.01%
2020/07/14	20	23.80	0	0.00	23.70	20	1,652	1.21%
2020/07/13	0	0.00	5	23.85	23.75	-5	1,652	-0.30%
2020/07/09	0	0.00	7	23.74	23.65	-7	1,652	-0.42%
2020/07/08	5	23.60	0	0.00	23.65	5	1,631	0.31%
2020/07/07	1	23.75	0	0.00	23.60	1	1,635	0.06%
2020/07/06	0	0.00	3	23.75	23.80	-3	1,639	-0.18%
2020/07/03	0	0.00	1	23.40	23.45	-1	1,625	-0.06%
2020/07/02	7	23.29	0	0.00	23.35	7	1,646	0.43%
2020/06/30	3	23.10	0	0.00	23.15	3	1,655	0.18%
2020/06/29	1	22.80	0	0.00	22.75	1	1,743	0.06%
2020/06/22	0	0.00	2	23.65	23.50	-2	1,846	-0.11%
2020/06/19	4	24.11	1	23.80	23.85	3	1,853	0.16%
2020/06/15	1	23.10	4	23.31	23.00	-3	1,910	-0.16%
2020/06/12	5.6	23.73	0	0.00	23.80	5.6	1,902	0.30%
2020/06/11	3	23.60	5	23.35	23.40	-2	1,838	-0.11%
2020/06/10	1	24.10	0	0.00	24.10	1	1,820	0.05%
2020/06/09	3	24.22	0	0.00	24.20	3	1,853	0.16%
2020/06/08	0	0.00	1	25.20	25.25	-1	1,864	-0.05%
2020/06/05	0	0.00	6	25.00	25.10	-6	1,838	-0.33%
2020/06/04	1	24.75	0	0.00	24.75	1	1,848	0.05%
2020/06/03	5	24.90	0	0.00	24.90	5	1,856	0.27%
2020/06/02	15	24.99	1	25.25	24.90	14	1,876	0.75%
2020/06/01	0	0.00	5	25.02	25.10	-5	1,891	-0.26%
2020/05/29	0	0.00	2	24.85	24.35	-2	1,929	-0.10%
2020/05/25	5	23.58	0	0.00	23.90	5	2,046	0.24%
2020/05/21	0	24.30	0	0.00	24.30	0	2,032	0.00%
2020/05/20	1	24.30	0	0.00	24.30	1	2,063	0.05%
2020/05/19	2	24.43	5	24.50	24.35	-3	2,166	-0.14%
2020/05/18	0	0.00	1	25.40	24.35	-1	2,185	-0.05%
2020/05/13	3	24.95	1	24.90	25.00	2	2,088	0.10%
2020/05/12	1	24.30	6	24.30	24.40	-5	2,006	-0.25%
2020/05/11	2	24.05	0	0.00	24.05	2	1,991	0.10%
2020/05/08	3.1	24.27	0	0.00	24.05	3.1	1,986	0.16%
2020/05/07	2	24.10	7	23.70	24.20	-5	1,955	-0.26%
2020/05/06	2	23.80	1	24.10	23.70	1	1,945	0.05%
2020/05/04	1	23.50	1	23.40	23.35	0	1,923	0.00%
2020/04/29	0	0.00	28	23.88	23.70	-28	1,907	-1.47%
2020/04/28	5	23.50	0	0.00	23.50	5	1,896	0.26%
2020/04/27	0	0.00	1	23.10	23.30	-1	1,890	-0.05%
2020/04/22	3	22.80	0	0.00	23.00	3	1,870	0.16%
2020/04/21	1	22.80	0	0.00	22.70	1	1,861	0.05%
2020/04/20	20	23.60	0	0.00	23.85	20	1,836	1.09%
2020/04/17	0	0.00	2	23.60	23.50	-2	1,816	-0.11%
2020/04/16	2	23.95	1	24.00	24.10	1	1,794	0.06%
2020/04/15	0	0.00	1	23.85	24.00	-1	1,783	-0.06%
2020/04/14	0	0.00	1	23.30	23.40	-1	1,737	-0.06%
2020/04/13	2	22.90	0	0.00	22.95	2	1,720	0.12%
2020/04/09	1	23.10	4	23.20	23.10	-3	1,698	-0.18%
2020/04/08	2	22.85	1	22.75	22.90	1	1,672	0.06%
2020/04/07	1	22.90	16	22.97	23.00	-15	1,649	-0.91%
2020/04/06	2	22.60	0	0.00	22.50	2	1,618	0.12%
2020/04/01	7	22.64	1	22.80	22.65	6	1,601	0.37%
2020/03/31	2	21.80	6	22.13	23.05	-4	1,565	-0.26%
2020/03/30	1	21.00	5	21.14	21.20	-4	1,471	-0.27%
2020/03/27	3	20.97	27	20.96	21.00	-24	1,445	-1.66%
2020/03/26	29	20.40	9	19.84	20.75	20	1,388	1.44%
2020/03/25	10	19.11	0	0.00	19.05	10	1,323	0.76%
2020/03/24	1	18.85	5	18.84	18.70	-4	1,299	-0.31%
2020/03/23	16	18.49	0	0.00	18.45	16	1,285	1.24%
2020/03/20	1	19.80	6	19.78	19.35	-5	1,271	-0.39%
2020/03/19	4	18.85	0.3	19.00	19.00	3.7	1,231	0.30%
2020/03/18	5	19.51	0	0.00	18.90	5	1,179	0.42%
2020/03/17	3	19.90	0	0.00	19.70	3	1,169	0.26%
2020/03/16	7	20.94	0	0.00	20.50	7	1,153	0.61%
2020/03/13	40	20.43	0	0.00	21.05	40	1,146	3.49%
2020/03/12	1	22.50	0	0.00	22.55	1	1,102	0.09%
2020/03/11	2	24.03	0	0.00	24.00	2	1,067	0.19%
2020/03/10	1	24.15	0	0.00	24.45	1	1,058	0.09%
2020/03/09	0	0.00	10.3	25.49	24.95	-10.3	1,028	-1.00%
2020/03/04	0	0.00	1	26.90	26.45	-1	912	-0.11%
2020/03/03	10	26.15	13	26.18	26.95	-3	836	-0.36%
2020/03/02	3	24.37	3	24.78	24.85	0	766	0.00%
2020/02/27	10	25.35	11	24.20	23.95	-1	724	-0.14%
2020/02/26	8	24.69	9	24.88	24.65	-1	677	-0.15%
2020/02/24	0	0.00	0.4	23.30	23.30	-0.4	626	-0.07%
2020/02/21	1	23.85	1	24.00	24.00	0	621	0.00%
2020/02/20	3	23.13	9	24.00	24.15	-6	589	-1.02%
2020/02/19	0	0.00	3	22.60	22.60	-3	480	-0.62%
2020/01/31	1	20.00	0	0.00	19.95	1	472	0.21%
2020/01/30	0	0.00	3	21.05	20.30	-3	470	-0.64%
2020/01/14	2	21.55	0	0.00	21.50	2	499	0.40%
2020/01/08	0	21.40	0	0.00	21.40	0	549	0.00%
2019/12/31	0	0.00	1	22.05	22.10	-1	572	-0.17%
2019/12/12	0	0.00	1	22.55	22.55	-1	608	-0.16%
2019/12/11	0	0.00	1	22.65	22.65	-1	605	-0.17%
2019/12/10	0	0.00	1	22.65	22.65	-1	612	-0.16%
2019/12/06	1	22.50	3	22.60	22.60	-2	607	-0.33%
2019/12/05	2	22.40	0	0.00	22.45	2	610	0.33%
2019/12/04	1	22.45	0	0.00	22.45	1	609	0.16%
2019/12/03	0	0.00	1	22.80	22.80	-1	607	-0.16%
2019/12/02	1	22.80	0	0.00	22.80	1	608	0.16%
2019/11/29	0	0.00	4	23.00	23.00	-4	613	-0.65%
2019/11/22	1	23.50	7	23.37	23.55	-6	566	-1.06%
2019/11/21	0	0.00	5	23.00	22.90	-5	539	-0.93%
2019/11/20	0	0.00	1	22.40	22.60	-1	520	-0.19%
2019/11/19	0	0.00	1	22.25	22.30	-1	515	-0.19%
2019/11/14	0	0.00	10	21.85	21.80	-10	514	-1.95%
2019/11/13	0	0.00	3	21.58	21.85	-3	513	-0.58%
2019/11/12	0.5	21.15	3	21.32	21.30	-2.5	506	-0.50%
2019/11/11	0	0.00	5	21.35	21.25	-5	510	-0.98%
2019/11/06	0	0.00	1	21.45	21.35	-1	519	-0.19%
2019/11/05	0	0.00	18	21.45	21.35	-18	521	-3.45%
2019/11/04	0	0.00	1	21.45	21.55	-1	527	-0.19%
2019/10/28	0	0.00	1	21.15	21.20	-1	597	-0.17%
2019/10/24	6	20.90	0	0.00	21.00	6	613	0.98%
2019/10/21	13	21.85	0	0.00	21.50	13	610	2.13%
2019/10/18	6	20.90	3	20.97	21.80	3	605	0.50%
2019/10/15	0	0.00	1	20.60	20.40	-1	585	-0.17%
2019/10/09	1	20.70	0	0.00	20.50	1	588	0.17%
2019/10/04	2	20.50	7	20.45	20.45	-5	639	-0.78%
2019/10/02	0	0.00	81	20.10	20.10	-81	638	-12.69%
2019/09/25	0	0.00	1	20.10	20.10	-1	660	-0.15%
2019/09/23	0	0.00	4	20.10	20.10	-4	710	-0.56%
2019/09/17	0	0.00	1	20.10	19.95	-1	797	-0.13%
2019/09/05	1	19.75	0	0.00	19.70	1	908	0.11%
2019/09/04	0	0.00	1	19.70	19.70	-1	945	-0.11%
2019/08/21	0	0.00	10	19.30	19.30	-10	1,288	-0.78%
2019/08/20	11	19.40	0	0.00	19.45	11	1,328	0.83%
2019/08/19	1	19.45	0	0.00	19.35	1	1,368	0.07%
2019/08/07	0	0.00	4	20.00	19.90	-4	1,495	-0.27%
2019/08/06	1	19.50	0	0.00	19.80	1	1,495	0.07%
2019/08/05	30	20.03	0	0.00	19.80	30	1,487	2.02%
2019/08/01	0	0.00	3.3	20.49	20.40	-3.3	1,479	-0.22%
2019/07/31	1	20.75	0	0.00	20.70	1	1,472	0.07%
2019/07/26	0	0.00	1	20.05	20.00	-1	1,440	-0.07%
2019/07/19	7	20.30	0	0.00	20.30	7	1,470	0.48%
2019/07/17	1	20.25	1	20.40	20.40	0	1,463	0.00%
2019/07/16	2	20.25	0	0.00	20.15	2	1,451	0.14%
2019/07/09	0	0.00	5	19.60	19.65	-5	1,401	-0.36%
2019/07/08	5	19.62	0	0.00	19.50	5	1,416	0.35%
2019/07/03	0	0.00	10	19.35	19.40	-10	1,510	-0.66%
2019/07/01	2	19.43	2	19.43	19.55	0	1,501	0.00%
2019/06/28	1	19.70	10	19.90	19.70	-9	1,494	-0.60%
2019/06/26	13	20.78	3	20.78	20.45	10	1,453	0.69%
2019/06/25	2	20.50	1	20.60	20.45	1	1,416	0.07%
2019/06/21	1	20.00	5	20.17	20.00	-4	1,380	-0.29%
2019/06/20	11	20.30	0	0.00	20.35	11	1,372	0.80%
2019/06/19	6	20.49	18	20.35	20.20	-12	1,367	-0.88%
2019/06/18	15	21.32	0	0.00	20.75	15	1,342	1.12%
2019/06/17	1	20.80	0	0.00	21.20	1	1,339	0.07%
2019/06/12	3	21.37	0	0.00	21.45	3	1,325	0.23%
2019/06/11	2	22.05	10	22.00	22.00	-8	1,295	-0.62%
2019/06/06	13	21.27	2	21.80	21.20	11	1,198	0.92%
2019/06/05	0	0.00	1	21.95	21.90	-1	1,166	-0.09%
2019/06/04	10	21.65	0	0.00	21.70	10	1,155	0.87%
2019/06/03	4	22.00	17	21.89	22.15	-13	1,126	-1.15%
2019/05/31	13	21.55	3	21.62	21.65	10	1,088	0.92%
2019/05/30	0	0.00	62	21.33	21.30	-62	1,065	-5.82%
2019/05/28	0	0.00	23	21.01	21.00	-23	1,033	-2.22%
2019/05/27	18	21.25	30	21.25	21.30	-12	1,011	-1.19%
2019/05/24	2	20.80	1	20.70	20.90	1	972	0.10%
2019/05/23	2	20.25	17	20.32	20.50	-15	935	-1.60%
2019/05/22	2	20.50	2	20.35	20.15	0	955	0.00%
2019/05/21	3	20.07	4	20.13	20.15	-1	937	-0.11%
2019/05/14	0	0.00	1	19.20	19.35	-1	870	-0.11%
2019/05/09	1	19.30	0	0.00	19.30	1	867	0.12%
2019/05/08	0	0.00	10	19.55	19.55	-10	869	-1.15%
2019/05/03	0	0.00	1	19.20	19.35	-1	852	-0.12%
2019/05/02	10	19.34	0	0.00	19.30	10	843	1.19%
2019/04/30	2.3	19.56	10	19.05	19.60	-7.7	826	-0.94%
2019/04/29	0	0.00	1	18.75	18.75	-1	795	-0.13%
2019/04/26	0	0.00	3	18.65	18.70	-3	791	-0.38%
2019/04/25	1	18.60	1	18.60	18.65	0	795	0.00%
2019/04/18	0	0.00	3	18.55	18.40	-3	922	-0.33%
2019/04/15	6	18.90	0	0.00	18.85	6	926	0.65%
2019/04/12	4	18.65	0	0.00	18.80	4	929	0.43%
2019/04/10	0	0.00	6	18.38	18.55	-6	970	-0.62%
2019/04/09	0	0.00	3	18.35	18.45	-3	1,101	-0.27%
2019/04/01	0	0.00	10	18.60	18.55	-10	1,154	-0.87%
2019/03/29	8	18.53	1	18.50	18.55	7	1,169	0.60%
2019/03/27	2	18.40	0	0.00	18.45	2	1,195	0.17%
2019/03/25	1	18.20	0	0.00	18.15	1	1,199	0.08%
2019/03/22	0	0.00	1	18.75	18.60	-1	1,197	-0.08%
2019/03/20	0	0.00	21	18.75	18.80	-21	1,195	-1.76%
2019/03/15	2	18.43	0	0.00	18.50	2	1,193	0.17%
2019/03/12	0	0.00	1	18.20	18.20	-1	1,183	-0.08%
2019/03/11	0	18.05	0	0.00	18.10	0	1,185	0.00%
2019/03/08	0	0.00	5	18.00	18.05	-5	1,201	-0.42%
2019/03/07	0	0.00	2	18.05	18.00	-2	1,218	-0.16%
2019/02/27	3	17.95	0	0.00	17.95	3	1,260	0.24%
2019/02/22	0	0.00	1	18.15	18.15	-1	1,283	-0.08%
2019/02/21	25	18.42	4	18.59	18.10	21	1,331	1.58%
2019/02/20	0	0.00	1	18.05	18.10	-1	1,301	-0.08%
2019/02/18	0	0.00	2	18.10	18.00	-2	1,314	-0.15%
2019/02/15	0	0.00	1	18.15	18.00	-1	1,314	-0.08%
2019/02/13	2	17.95	0	0.00	17.95	2	1,330	0.15%
2019/02/12	0	0.00	1	18.00	17.90	-1	1,329	-0.08%
2019/01/25	1	17.70	0	0.00	17.65	1	1,373	0.07%
2019/01/21	2	17.90	0	0.00	17.85	2	1,470	0.14%
2019/01/16	2	17.83	1	17.85	17.75	1	1,566	0.06%
2019/01/15	0	0.00	2	18.40	17.90	-2	1,576	-0.13%
2019/01/14	0	0.00	1	18.00	17.90	-1	1,476	-0.07%
2019/01/04	1	17.40	0	0.00	17.55	1	1,888	0.05%
2019/01/03	1	17.70	0	0.00	17.60	1	2,020	0.05%
2019/01/02	154	18.79	154	18.18	18.00	0	2,075	0.00%	大買/大賣/
2018/12/28	0	0.00	7	18.57	19.00	-7	2,102	-0.33%
2018/12/27	0	0.00	1	18.50	18.50	-1	2,118	-0.05%
2018/12/26	0	0.00	2	18.03	18.20	-2	2,285	-0.09%
2018/12/22	0	0.00	3	17.72	17.80	-3	2,469	-0.12%
2018/12/21	5	17.40	0	0.00	17.55	5	2,555	0.20%
2018/12/20	0	0.00	5	17.25	17.15	-5	2,686	-0.19%
2018/12/19	5	17.10	0	0.00	17.15	5	2,772	0.18%
2018/12/07	0	0.00	1	16.95	17.10	-1	4,594	-0.02%
2018/12/04	0	0.00	1	17.20	17.15	-1	4,649	-0.02%
2018/12/03	0	0.00	1	17.10	17.10	-1	4,662	-0.02%
2018/11/30	0	0.00	2	16.88	16.90	-2	4,651	-0.04%
2018/11/29	0	0.00	2	16.80	16.70	-2	4,639	-0.04%
2018/11/28	0	0.00	1	16.70	16.60	-1	4,640	-0.02%
2018/11/27	0	0.00	0	16.45	16.45	0	4,642	0.00%
2018/11/21	1	16.30	15	16.29	16.40	-14	4,621	-0.30%
2018/11/20	0	0.00	29	16.61	16.55	-29	4,614	-0.63%
2018/11/15	0	0.00	3	15.90	15.95	-3	4,585	-0.07%
2018/11/09	1	15.95	4	15.95	15.95	-3	4,786	-0.06%
2018/11/07	0	0.00	2	16.05	16.20	-2	4,796	-0.04%
2018/10/31	2	15.03	2	15.13	15.10	0	4,828	0.00%
2018/10/30	13	14.58	1	14.45	14.80	12	4,826	0.25%
2018/10/26	1	14.20	0	0.00	14.15	1	4,782	0.02%
2018/10/25	37	14.38	1	14.30	14.20	36	4,772	0.75%
2018/10/24	12	14.90	0	0.00	14.90	12	4,785	0.25%
2018/10/23	2	15.35	0	0.00	15.20	2	4,769	0.04%
2018/10/22	3	15.87	0	0.00	15.80	3	4,760	0.06%
2018/10/19	3	15.47	1	15.80	15.80	2	4,761	0.04%
2018/10/18	8	15.93	0	0.00	15.90	8	4,716	0.17%
2018/10/17	0	0.00	1	16.15	16.15	-1	4,696	-0.02%
2018/10/16	27	16.35	12	16.48	16.25	15	4,689	0.32%
2018/10/15	1	16.80	2	17.08	17.00	-1	4,659	-0.02%
2018/10/12	11	16.66	1	17.00	16.95	10	4,619	0.22%
2018/10/11	14	16.87	8	16.68	16.60	6	4,528	0.13%
2018/10/09	1	18.00	2	18.18	18.15	-1	4,392	-0.02%
2018/10/08	0	0.00	1	18.05	18.20	-1	4,331	-0.02%
2018/10/05	2	17.70	0	0.00	17.70	2	4,276	0.05%
2018/10/04	6	18.70	2	19.20	18.50	4	4,114	0.10%
2018/10/03	12	18.02	1	18.25	18.00	11	3,883	0.28%
2018/10/02	1	18.35	1	18.65	18.35	0	3,844	0.00%
2018/10/01	11	18.50	1	18.45	18.50	10	3,783	0.26%
2018/09/28	6	18.75	0	18.65	18.65	6	3,706	0.16%
2018/09/27	8	19.01	10	19.27	18.90	-2	3,617	-0.06%
2018/09/26	0	0.00	4	20.00	19.85	-4	3,482	-0.11%
2018/09/25	21	19.97	2	20.25	19.80	19	3,434	0.55%
2018/09/21	9	20.24	18	20.14	20.30	-9	3,384	-0.27%
2018/09/20	23	20.52	12.3	20.47	20.60	10.7	3,082	0.35%
2018/09/19	11	19.76	7	19.85	19.85	4	2,626	0.15%
2018/09/18	9	19.08	20	19.26	19.05	-11	2,320	-0.47%
2018/09/17	1	18.60	1	18.75	18.55	0	2,135	0.00%
2018/09/14	1	18.40	12	18.49	18.30	-11	2,260	-0.49%
2018/09/13	1	18.00	1	18.15	18.10	0	2,183	0.00%
2018/09/12	0	0.00	2	17.98	18.05	-2	2,174	-0.09%
2018/09/11	6	17.63	26	17.93	17.90	-20	2,179	-0.92%
2018/09/10	21	17.67	2	18.00	17.50	19	2,166	0.88%
2018/09/07	2	17.80	2	17.98	17.65	0	2,148	0.00%
2018/09/06	1	17.90	2	18.00	17.80	-1	2,143	-0.05%
2018/09/03	0	0.00	1	17.85	17.95	-1	2,200	-0.05%
2018/08/29	0	0.00	1	17.80	17.75	-1	2,391	-0.04%
2018/08/22	1	17.70	0	0.00	17.70	1	2,475	0.04%
2018/08/20	6	17.99	9	18.13	17.90	-3	2,463	-0.12%
2018/08/15	0	0.00	2	16.90	16.80	-2	2,410	-0.08%
2018/08/13	3	17.17	0	0.00	17.00	3	2,468	0.12%
2018/08/10	3	17.58	0	0.00	17.50	3	2,669	0.11%
2018/08/09	2	17.80	0	0.00	17.90	2	2,704	0.07%
2018/08/07	3	18.15	0	0.00	18.15	3	2,736	0.11%
2018/08/06	1	18.30	2	18.20	18.15	-1	2,750	-0.04%
2018/08/02	1	18.20	0	0.00	18.25	1	2,739	0.04%
2018/08/01	1	18.50	0	0.00	18.30	1	2,735	0.04%
2018/07/31	0	0.00	5	18.47	18.50	-5	2,721	-0.18%
2018/07/25	3	17.95	1	18.10	18.05	2	2,646	0.08%
2018/07/23	9	18.26	0	0.00	18.00	9	2,617	0.34%
2018/07/20	0	0.00	2	18.55	18.60	-2	2,592	-0.08%
2018/07/18	1	17.85	0	0.00	17.80	1	2,484	0.04%
2018/07/17	1	18.05	3	17.90	17.80	-2	2,491	-0.08%
2018/07/10	1	17.70	1	18.00	18.05	0	2,475	0.00%
2018/07/09	1	17.50	1	17.65	17.70	0	2,457	0.00%
2018/07/04	2	17.30	0	0.00	17.25	2	2,444	0.08%
2018/07/03	1	17.50	5	17.60	17.20	-4	2,433	-0.16%
2018/07/02	2	18.18	21	18.43	17.85	-19	2,390	-0.79%
2018/06/29	6	18.60	0	0.00	18.65	6	2,339	0.26%
2018/06/28	1	18.70	1	18.85	18.65	0	2,322	0.00%
2018/06/27	11	19.00	10	19.10	18.85	1	2,299	0.04%
2018/06/26	14.8	19.37	5	19.96	19.40	9.8	2,246	0.44%
2018/06/25	23	21.12	18	21.39	20.40	5	2,103	0.24%
2018/06/21	1	20.40	5	20.43	20.35	-4	1,871	-0.21%
2018/06/19	2	19.90	0	0.00	19.80	2	1,845	0.11%
2018/06/15	0	0.00	41	19.70	19.95	-41	1,864	-2.20%
2018/06/14	2	19.70	0	0.00	19.75	2	1,900	0.11%
2018/06/13	3	20.33	1	20.05	19.95	2	2,010	0.10%
2018/06/12	8	19.76	0	0.00	19.80	8	1,995	0.40%
2018/06/11	1	20.10	4	20.13	20.20	-3	1,986	-0.15%
2018/06/08	7	20.57	14	20.48	20.45	-7	1,959	-0.36%
2018/06/07	44	19.54	19	19.78	20.10	25	1,881	1.33%
2018/06/06	1	19.60	14	19.50	19.40	-13	1,792	-0.73%
2018/06/05	0	0.00	3	19.35	19.55	-3	1,792	-0.17%
2018/06/04	3	19.40	0	0.00	19.30	3	1,776	0.17%
2018/06/01	0	0.00	4	19.26	19.30	-4	1,763	-0.23%
2018/05/31	10	19.34	1	19.50	19.35	9	1,767	0.51%
2018/05/30	4	19.80	40	19.66	19.25	-36	1,765	-2.04%
2018/05/29	18	19.15	47	19.12	19.15	-29	1,722	-1.68%
2018/05/28	36	19.25	22	19.03	19.10	14	1,765	0.79%
2018/05/25	81	19.17	10	19.20	19.15	71	1,790	3.97%
2018/05/24	25	19.28	11	19.36	19.45	14	1,865	0.75%
2018/05/23	1	18.30	1	18.45	18.40	0	1,787	0.00%
2018/05/22	26	19.05	0	0.00	18.65	26	1,768	1.47%
2018/05/21	32	19.07	5	19.14	19.05	27	1,744	1.55%
2018/05/18	11	19.30	11	19.15	19.20	0	1,712	0.00%
2018/05/17	1	18.55	0	0.00	18.55	1	1,532	0.07%
2018/05/16	5	17.78	1	18.00	17.65	4	1,474	0.27%
2018/05/14	0	0.00	1	17.45	17.35	-1	1,507	-0.07%
2018/05/11	0	0.00	2	17.35	17.35	-2	1,529	-0.13%
2018/05/10	0	0.00	2	17.20	17.20	-2	1,678	-0.12%
2018/05/08	1	17.15	0	0.00	17.10	1	1,760	0.06%
2018/05/04	0	0.00	2	17.13	17.10	-2	1,882	-0.11%
2018/04/30	0	0.00	1	17.10	17.10	-1	1,978	-0.05%
2018/04/27	1	17.00	0.6	17.00	17.05	0.4	1,972	0.02%
2018/04/26	0	0.00	0.2	17.00	17.00	-0.2	1,974	-0.01%
2018/04/25	1	16.90	0	0.00	17.05	1	1,975	0.05%
2018/04/24	0.6	16.85	1	17.00	16.95	-0.4	1,999	-0.02%
2018/04/18	0	0.00	1	17.10	17.10	-1	2,061	-0.05%
2018/04/17	1	17.15	0	0.00	17.00	1	2,060	0.05%
2018/04/16	2	17.25	0	0.00	17.25	2	2,048	0.10%
2018/04/13	2	17.50	0	0.00	17.45	2	2,043	0.10%
2018/04/12	0	0.00	3	17.63	17.65	-3	2,053	-0.15%
2018/04/03	0	0.00	1	17.15	17.15	-1	2,039	-0.05%
2018/03/31	2	17.10	0	0.00	17.05	2	2,033	0.10%
2018/03/29	1	17.25	1	17.30	17.20	0	2,042	0.00%
2018/03/27	0	0.00	2	17.35	17.25	-2	2,039	-0.10%
2018/03/23	0	0.00	1	17.15	17.10	-1	2,037	-0.05%
2018/03/22	1	17.50	0	0.00	17.40	1	2,047	0.05%
2018/03/21	0	0.00	7	18.00	18.00	-7	2,001	-0.35%
2018/03/20	2	18.03	3	18.12	18.15	-1	1,976	-0.05%
2018/03/19	2	17.93	11	18.01	18.35	-9	1,931	-0.47%
2018/03/12	0	0.00	1	17.10	17.00	-1	1,755	-0.06%
2018/03/09	1	16.90	0	0.00	16.95	1	1,759	0.06%
2018/03/08	1	16.80	0	0.00	16.85	1	1,758	0.06%
2018/03/05	0	0.00	4	17.20	16.85	-4	1,792	-0.22%
2018/03/02	1	17.20	0	0.00	17.20	1	1,775	0.06%
2018/03/01	4	17.05	6	17.29	17.35	-2	1,747	-0.11%
2018/02/27	0	0.00	1	17.00	16.90	-1	1,697	-0.06%
2018/02/26	0	0.00	10	16.85	16.90	-10	1,655	-0.60%
2018/02/23	3	16.35	12	16.39	16.45	-9	1,558	-0.58%
2018/02/22	0	0.00	3	16.35	16.30	-3	1,562	-0.19%
2018/02/12	1	16.20	1	16.35	16.20	0	1,561	0.00%
2018/02/09	0	0.00	23	16.30	16.35	-23	1,547	-1.49%
2018/02/07	0	0.00	9	16.70	16.65	-9	1,509	-0.60%
2018/02/06	5	16.10	4	16.33	16.15	1	1,511	0.07%
2018/02/02	0	0.00	1	16.90	16.70	-1	1,430	-0.07%
2018/01/31	1	16.35	0	0.00	16.25	1	1,254	0.08%
2018/01/30	2	16.35	0	0.00	16.30	2	1,195	0.17%
2018/01/29	1	16.40	4	16.40	16.40	-3	1,133	-0.26%
2018/01/25	2	16.98	0	0.00	16.80	2	1,042	0.19%
2018/01/24	5	17.50	20	17.30	17.30	-15	1,000	-1.50%
2018/01/22	0	0.00	8	17.75	17.70	-8	1,011	-0.79%
2018/01/17	24	18.06	2	18.05	18.00	22	1,092	2.01%
2018/01/16	0	0.00	32	17.86	17.95	-32	1,284	-2.49%
2018/01/10	0	0.00	1	17.10	17.20	-1	1,211	-0.08%
2018/01/08	30	17.25	0	0.00	17.15	30	1,219	2.46%
2018/01/04	0	0.00	6	17.20	17.10	-6	1,190	-0.50%