松瑞藥 (4167)-第一金-桃園券商分點個股進出

台股 » 個股 » 松瑞藥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松瑞藥

(4167)

可現股當沖

股價
20.50
漲跌
▼0.10
漲幅
-0.49%
成交量
504張
產業
上櫃生技醫療類股
277人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

松瑞藥 (4167)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園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
2024/11/21	0	0.00	1	20.70	20.60	-1	1,037	-0.10%
2024/11/20	0	0.00	10	20.55	20.50	-10	1,056	-0.95%
2024/11/14	0	0.00	5	20.45	20.35	-5	1,269	-0.39%
2024/11/12	0	0.00	1	20.90	20.85	-1	1,283	-0.08%
2024/11/11	5	21.43	11	21.20	21.45	-6	1,280	-0.47%
2024/11/08	12	22.17	0	0.00	22.00	12	1,274	0.94%
2024/11/07	1	21.50	5	21.65	21.55	-4	1,271	-0.31%
2024/11/06	0	0.00	1	21.50	21.50	-1	1,278	-0.08%
2024/11/04	0	0.00	2	21.85	21.65	-2	1,337	-0.15%
2024/11/01	3	21.75	0	0.00	21.75	3	1,389	0.22%
2024/10/30	5	22.20	0	0.00	22.00	5	1,405	0.36%
2024/10/28	13	22.85	20	23.00	22.75	-7	1,383	-0.51%
2024/10/24	10	22.05	0	0.00	22.05	10	1,329	0.75%
2024/10/16	0.5	20.80	1	21.00	21.15	-0.5	1,463	-0.03%
2024/10/11	3	21.70	0	0.00	21.60	3	1,518	0.20%
2024/10/04	5	21.40	0	0.00	21.30	5	1,823	0.28%
2024/10/01	0	21.55	0	0.00	21.55	0	1,906	0.00%
2024/09/30	4	21.55	0	0.00	21.40	4	1,980	0.20%
2024/09/26	0	0.00	4	21.55	21.30	-4	2,204	-0.18%
2024/09/19	0	0.00	1	21.95	21.95	-1	3,969	-0.03%
2024/09/16	0	0.00	10	21.90	21.90	-10	4,047	-0.25%
2024/09/11	0	0.00	20	21.62	21.60	-20	4,291	-0.47%
2024/09/06	7	22.01	0	0.00	21.90	7	4,602	0.15%
2024/09/05	5	22.15	0	0.00	21.95	5	4,726	0.11%
2024/09/03	2	22.80	1	22.70	22.70	1	5,299	0.02%
2024/08/30	2	23.30	5	23.25	23.15	-3	5,418	-0.06%
2024/08/29	0	0.00	1	23.05	23.10	-1	5,434	-0.02%
2024/08/28	4	22.98	0	0.00	22.95	4	5,407	0.07%
2024/08/26	1	22.75	0	0.00	22.85	1	5,450	0.02%
2024/08/23	3	22.50	0	0.00	22.65	3	5,450	0.06%
2024/08/21	0	0.00	10	22.75	22.70	-10	5,459	-0.18%
2024/08/20	0	0.00	3.3	22.22	22.70	-3.3	5,439	-0.06%
2024/08/19	0.2	21.30	0	0.00	21.25	0.2	5,307	0.00%
2024/08/16	0.1	21.45	0	0.00	21.40	0.1	5,346	0.00%
2024/08/15	0	21.35	0	0.00	21.30	0	5,375	0.00%
2024/08/14	7	21.22	0	0.00	21.00	7	5,411	0.13%
2024/08/09	0	0.00	1	21.20	21.00	-1	5,539	-0.02%
2024/08/05	1	21.50	0	0.00	20.00	1	5,730	0.02%
2024/08/01	0	0.00	14	22.67	22.95	-14	5,691	-0.25%
2024/07/31	14	22.40	0	0.00	22.40	14	5,761	0.24%
2024/07/26	0	22.55	0	0.00	22.50	0	5,750	0.00%
2024/07/23	0	0.00	14	22.78	22.85	-14	5,766	-0.24%
2024/07/19	3	23.33	2	22.85	22.70	1	5,764	0.02%
2024/07/18	44	23.55	24	23.70	23.30	20	5,753	0.35%
2024/07/15	3	23.43	18	23.39	23.20	-15	5,841	-0.26%
2024/07/12	44	23.39	0	0.00	23.20	44	5,852	0.75%
2024/07/11	1	23.20	1	23.35	23.15	0	5,897	0.00%
2024/07/10	2	23.35	0	0.00	23.10	2	5,884	0.03%
2024/07/09	13	23.24	3	23.40	23.45	10	5,865	0.17%
2024/07/08	0	0.00	0.1	25.50	25.15	-0.1	5,720	0.00%
2024/07/05	14	25.89	72	25.99	25.70	-58	5,680	-1.02%
2024/07/04	3	25.32	2	25.25	25.30	1	5,665	0.02%
2024/07/03	15	25.60	56	25.47	25.50	-41	5,619	-0.73%
2024/07/02	22	26.04	2	26.35	26.00	20	5,543	0.36%
2024/07/01	67.1	26.93	28	26.37	26.20	39.1	5,456	0.72%
2024/06/28	10	25.62	3	25.40	25.50	7	5,176	0.14%
2024/06/27	68	26.50	33	26.46	26.15	35	4,995	0.70%
2024/06/26	14	25.80	6	24.87	25.90	8	4,128	0.19%
2024/06/25	0	0.00	34	23.48	23.55	-34	3,750	-0.91%
2024/06/24	0	0.00	2	23.65	23.30	-2	3,744	-0.05%
2024/06/21	19	23.74	47	23.76	23.35	-28	3,722	-0.75%
2024/06/20	16	23.95	96.1	23.94	23.85	-80.1	3,680	-2.18%
2024/06/19	19	23.82	18	24.07	23.80	1	3,641	0.03%
2024/06/18	31	24.92	15	25.25	24.60	16	3,552	0.45%
2024/06/17	15	24.80	16	25.03	25.00	-1	3,455	-0.03%
2024/06/14	16	23.99	43	23.99	24.15	-27	3,282	-0.82%
2024/06/13	1	24.55	24.1	24.29	23.95	-23.1	3,248	-0.71%
2024/06/12	15	23.95	25	23.64	23.95	-10	3,173	-0.32%
2024/06/11	48.1	23.79	31.1	24.10	23.45	17	3,054	0.56%
2024/06/07	5	22.87	1	23.00	22.70	4	2,508	0.16%
2024/06/06	6	22.68	7	22.56	22.45	-1	2,502	-0.04%
2024/06/05	1	23.05	27	23.02	23.00	-26	2,485	-1.05%
2024/06/04	32	22.44	0	0.00	22.25	32	2,449	1.31%
2024/06/03	2	21.58	2	22.30	22.25	0	2,458	0.00%
2024/05/31	1	21.30	0	21.75	21.25	1	2,443	0.04%
2024/05/30	5	22.05	0	0.00	21.45	5	2,439	0.20%
2024/05/28	2	22.15	0	0.00	22.10	2	2,403	0.08%
2024/05/27	13	22.40	13	22.60	22.35	0	2,398	0.00%
2024/05/23	3	22.18	0	0.00	22.05	3	2,426	0.12%
2024/05/22	16	22.62	15	23.14	22.25	1	2,401	0.04%
2024/05/21	5	22.34	5	22.50	22.45	0	2,369	0.00%
2024/05/20	1	22.95	8	22.90	22.95	-7	2,345	-0.30%
2024/05/17	8	22.67	1	22.80	22.80	7	2,313	0.30%
2024/05/14	0	0.00	3	22.80	23.00	-3	2,209	-0.14%
2024/05/10	0	0.00	5	21.84	21.90	-5	2,046	-0.24%
2024/05/08	2	21.33	0	0.00	21.30	2	1,994	0.10%
2024/05/07	1	21.25	2	22.10	21.35	-1	2,002	-0.05%
2024/05/06	3	21.95	0	0.00	21.80	3	1,991	0.15%
2024/05/03	0	0.00	12	22.00	20.75	-12	1,931	-0.62%
2024/05/02	0	0.00	0	21.75	21.55	0	1,921	0.00%
2024/04/30	5	21.40	0	0.00	21.40	5	1,920	0.26%
2024/04/29	10	21.23	1	21.25	21.40	9	1,925	0.47%
2024/04/26	0	0.00	1	21.60	21.20	-1	1,918	-0.05%
2024/04/25	0	0.00	20	21.70	21.65	-20	1,931	-1.04%
2024/04/18	1	21.55	20	21.70	21.55	-19	1,865	-1.02%
2024/04/17	10	22.25	0	0.00	22.05	10	1,840	0.54%
2024/04/15	0	0.00	12	20.98	20.90	-12	1,826	-0.66%
2024/04/11	0	0.00	1	21.70	21.45	-1	1,884	-0.05%
2024/04/10	1	21.90	0	0.00	21.75	1	1,909	0.05%
2024/04/08	20	20.83	3	20.90	21.05	17	2,101	0.81%
2024/04/03	0	0.00	5	20.60	20.65	-5	2,086	-0.24%
2024/03/28	3	19.70	0.1	19.55	19.60	2.9	2,207	0.13%
2024/03/26	0	0.00	1	19.15	19.10	-1	2,506	-0.04%
2024/03/22	0	0.00	1	19.00	18.95	-1	3,133	-0.03%
2024/03/21	0	0.00	10	18.90	18.85	-10	3,408	-0.29%
2024/03/20	0	0.00	2	18.95	18.80	-2	3,462	-0.06%
2024/03/15	2	18.30	0	0.00	18.35	2	3,687	0.05%
2024/03/14	0	18.75	2	18.78	18.70	-2	3,792	-0.05%
2024/03/13	0	0.00	5	18.80	18.55	-5	3,940	-0.13%
2024/03/11	11.1	19.10	2	19.10	19.05	9.1	4,432	0.20%
2024/03/07	0	0.00	2	20.00	20.50	-2	6,004	-0.03%
2024/03/06	1	20.00	0	0.00	20.00	1	6,656	0.02%
2024/03/05	0	0.00	1	20.05	20.15	-1	6,731	-0.01%
2024/03/01	6	20.15	0	0.00	20.00	6	6,933	0.09%
2024/02/26	0	0.00	1.1	20.79	20.90	-1.1	7,081	-0.02%
2024/02/22	15	20.13	1	20.10	20.10	14	7,074	0.20%
2024/02/21	0	0.00	1	20.45	20.45	-1	7,071	-0.01%
2024/02/20	14	20.51	0	0.00	20.40	14	7,076	0.20%
2024/02/19	3	20.70	1.1	20.68	20.65	1.9	7,092	0.03%
2024/02/16	35	20.13	1.2	20.34	20.40	33.8	7,099	0.48%
2024/02/15	1	19.55	0	0.00	19.55	1	7,090	0.01%
2024/02/05	0.1	19.60	6	19.55	19.55	-5.9	7,128	-0.08%
2024/02/02	1	19.80	0	0.00	19.80	1	7,219	0.01%
2024/01/31	50	20.10	2	20.15	20.00	48	7,590	0.63%
2024/01/30	0.1	20.10	140	20.00	19.95	-139.9	7,968	-1.76%	大賣/鉅額交易
2024/01/29	0	0.00	3	20.40	20.35	-3	8,097	-0.04%
2024/01/26	0.1	20.20	5	20.05	20.05	-4.9	8,151	-0.06%
2024/01/24	2	20.53	1	20.75	20.40	1	8,482	0.01%
2024/01/22	0	0.00	0.1	20.65	20.60	-0.1	8,478	0.00%
2024/01/19	2	20.40	0	0.00	20.45	2	8,479	0.02%
2024/01/17	1	21.35	2	20.83	20.55	-1	8,412	-0.01%
2024/01/16	0.1	20.85	6	20.85	20.90	-5.9	8,393	-0.07%
2024/01/15	0	0.00	1	21.40	21.40	-1	8,355	-0.01%
2024/01/12	0	0.00	1	21.40	21.40	-1	8,356	-0.01%
2024/01/09	2.1	21.74	0	0.00	21.60	2.1	8,356	0.03%
2024/01/08	14	22.67	0	0.00	22.30	14	8,319	0.17%
2024/01/04	11	22.66	2	22.68	22.50	9	8,268	0.11%
2024/01/03	24.1	23.62	21.1	23.07	23.10	3	8,241	0.04%
2024/01/02	4.1	22.75	0.2	22.98	23.05	3.9	7,999	0.05%
2023/12/28	7	22.63	3	22.70	22.40	4	7,918	0.05%
2023/12/27	12	22.63	1	22.50	22.50	11	7,880	0.14%
2023/12/26	6.1	22.69	1	22.75	22.65	5.1	7,845	0.06%
2023/12/25	0.5	22.75	0	0.00	22.55	0.5	7,796	0.01%
2023/12/22	4	22.84	2	23.10	23.05	2	7,716	0.03%
2023/12/21	14	23.89	25	23.69	23.30	-11	7,620	-0.14%
2023/12/20	25.1	23.87	33	23.68	23.30	-7.9	7,385	-0.11%
2023/12/19	54	23.38	87.1	23.83	23.90	-33.1	7,188	-0.46%
2023/12/18	66	23.43	67	23.37	23.40	-1	6,747	-0.01%
2023/12/15	0	0.00	7.1	22.13	22.20	-7.1	6,469	-0.11%
2023/12/14	16.1	21.92	14.4	22.02	21.65	1.7	6,429	0.03%
2023/12/13	8	22.44	6.2	22.46	22.20	1.8	6,342	0.03%
2023/12/12	3.3	22.06	22	22.06	22.10	-18.7	6,270	-0.30%
2023/12/11	1.1	22.74	11	22.78	22.55	-9.9	6,165	-0.16%
2023/12/08	16.1	22.82	8	22.74	22.40	8.1	6,049	0.13%
2023/12/07	47.1	23.45	3	23.90	22.80	44.1	5,896	0.75%
2023/12/06	43.2	23.62	45	23.64	23.50	-1.8	5,687	-0.03%
2023/12/05	64	25.99	72	24.77	24.30	-8	5,370	-0.15%
2023/12/04	17	24.24	10	24.45	24.85	7	4,230	0.17%
2023/12/01	8	22.46	22.1	22.51	22.60	-14.1	3,752	-0.38%
2023/11/30	27	20.69	0	0.00	20.60	27	3,091	0.87%
2023/11/29	2	20.55	17	21.02	21.00	-15	3,032	-0.49%
2023/11/28	5	19.87	2	19.80	19.95	3	2,884	0.10%
2023/11/27	5	20.30	12	20.23	20.25	-7	2,835	-0.25%
2023/11/24	2	19.20	0	0.00	19.15	2	2,706	0.07%
2023/11/22	0	0.00	47	19.26	19.30	-47	2,688	-1.75%
2023/11/21	5	19.00	1	19.00	18.90	4	2,672	0.15%
2023/11/20	0	0.00	10	19.10	19.10	-10	2,686	-0.37%
2023/11/17	1	19.10	0	0.00	19.05	1	2,727	0.04%
2023/11/14	5	18.80	5	18.80	18.95	0	2,757	0.00%
2023/11/10	6	19.55	2	20.00	19.00	4	2,724	0.15%
2023/11/09	5	19.90	5	19.60	19.60	0	2,616	0.00%
2023/11/08	28.8	20.24	13	20.08	19.75	15.8	2,505	0.63%
2023/11/07	24	21.23	30	21.33	21.55	-6	2,237	-0.27%
2023/11/06	8	20.12	13.1	20.63	21.35	-5.1	1,867	-0.27%
2023/11/03	1	19.55	2	20.18	19.45	-1	1,737	-0.06%
2023/11/02	12	20.09	16	19.88	20.05	-4	1,674	-0.24%
2023/11/01	11	19.40	6	19.51	19.65	5	1,517	0.33%
2023/10/31	7	18.50	1	18.60	18.30	6	1,339	0.45%
2023/10/25	0	0.00	1	18.40	18.30	-1	1,308	-0.08%
2023/10/24	0	0.00	5	18.35	18.35	-5	1,314	-0.38%
2023/10/19	4	18.46	3	18.53	18.45	1	1,295	0.08%
2023/10/18	1	18.05	1	17.95	17.95	0	1,272	0.00%
2023/10/16	2	18.40	0	0.00	18.55	2	1,261	0.16%
2023/10/11	1	18.05	2	17.95	18.10	-1	1,208	-0.08%
2023/09/15	4	17.84	4	17.85	17.80	0	1,502	0.00%
2023/09/08	0	0.00	0.2	17.85	17.80	-0.2	1,504	-0.01%
2023/09/07	41	17.88	4	18.10	17.90	37	1,501	2.46%
2023/09/01	5	18.45	0	0.00	18.45	5	1,447	0.35%
2023/08/24	0	0.00	3	17.95	17.80	-3	1,366	-0.22%
2023/08/23	0	0.00	1	18.60	18.50	-1	1,337	-0.07%
2023/08/22	2	18.35	19	18.02	18.35	-17	1,291	-1.32%
2023/08/17	3	17.25	3	17.40	17.45	0	1,197	0.00%
2023/08/16	0	0.00	15	17.25	17.25	-15	1,203	-1.25%
2023/08/10	1	17.90	1	18.05	17.80	0	1,188	0.00%
2023/08/09	0	0.00	3	17.90	17.80	-3	1,174	-0.26%
2023/08/02	15	17.39	0	0.00	17.10	15	1,175	1.28%
2023/07/27	6	17.52	5	17.62	17.65	1	1,189	0.08%
2023/07/25	2	17.20	0	0.00	17.25	2	1,182	0.17%
2023/07/24	3	17.30	0	0.00	17.20	3	1,180	0.25%
2023/07/21	75	17.77	75	17.56	17.50	0	1,189	0.00%
2023/07/19	0	0.00	8	17.51	17.50	-8	1,210	-0.66%
2023/07/18	2	17.50	0	0.00	17.40	2	1,242	0.16%
2023/07/17	0	0.00	5	17.86	17.95	-5	1,343	-0.37%
2023/07/14	0	0.00	2	17.40	17.40	-2	1,372	-0.15%
2023/07/13	2	17.45	0	0.00	17.20	2	1,380	0.14%
2023/07/12	0	0.00	15	17.65	17.45	-15	1,386	-1.08%
2023/07/11	2	17.55	0	0.00	17.55	2	1,386	0.14%
2023/07/10	17	17.86	0	0.00	17.70	17	1,412	1.20%
2023/07/07	1	17.50	0	0.00	17.40	1	1,412	0.07%
2023/07/03	2	18.15	2	18.18	18.10	0	1,408	0.00%
2023/06/29	2	18.28	2	18.60	18.80	0	1,365	0.00%
2023/06/28	0	0.00	1	18.00	18.25	-1	1,305	-0.08%
2023/06/27	12	17.75	1	17.95	17.70	11	1,273	0.86%
2023/06/26	0	0.00	4	17.40	17.40	-4	1,222	-0.33%
2023/06/21	6	17.24	1	17.25	17.10	5	1,228	0.41%
2023/06/19	1	17.35	0	0.00	17.35	1	1,257	0.08%
2023/06/15	0	0.00	1	17.15	17.20	-1	1,282	-0.08%
2023/06/06	0	0.00	5	17.45	17.40	-5	1,464	-0.34%
2023/06/05	3	17.25	0	0.00	17.35	3	1,502	0.20%
2023/06/02	2	17.20	0	0.00	17.15	2	1,525	0.13%
2023/05/26	3	17.17	0	0.00	17.00	3	1,754	0.17%
2023/05/25	2	17.40	0	0.00	17.30	2	1,780	0.11%
2023/05/24	2	17.60	20	17.55	17.45	-18	1,829	-0.98%
2023/05/23	10	17.70	0	0.00	17.80	10	1,865	0.54%
2023/05/22	1	17.50	0	0.00	17.55	1	1,890	0.05%
2023/05/15	2	16.85	0	0.00	16.75	2	2,085	0.10%
2023/05/09	1	17.80	0	0.00	17.50	1	2,322	0.04%
2023/05/05	2	18.35	0	0.00	18.25	2	2,498	0.08%
2023/05/04	0	0.00	5	18.50	18.50	-5	2,548	-0.20%
2023/05/03	0	0.00	3	18.45	18.30	-3	2,588	-0.12%
2023/05/02	0	0.00	1	18.50	18.50	-1	2,642	-0.04%
2023/04/28	5	18.25	7	18.49	18.35	-2	2,715	-0.07%
2023/04/27	1	18.05	0	0.00	18.00	1	2,779	0.04%
2023/04/26	2	18.05	0	0.00	18.15	2	2,878	0.07%
2023/04/25	2	18.40	0	0.00	18.35	2	2,965	0.07%
2023/04/24	2	18.73	0	0.00	18.75	2	3,036	0.07%
2023/04/21	19	18.95	0	0.00	18.70	19	3,118	0.61%
2023/04/20	5	20.45	0	0.00	19.25	5	3,213	0.16%
2023/04/18	6	19.23	0	0.00	19.20	6	3,578	0.17%
2023/04/14	4	19.06	0	0.00	18.95	4	4,054	0.10%
2023/04/13	2	19.23	0	0.00	19.10	2	4,292	0.05%
2023/04/11	1	18.80	0	0.00	18.80	1	5,117	0.02%
2023/04/10	8	19.45	0	0.00	19.20	8	5,591	0.14%
2023/04/07	2	19.40	0	0.00	19.40	2	6,111	0.03%
2023/03/29	30	19.01	5	19.00	18.90	25	10,451	0.24%
2023/03/27	10	19.10	1	19.05	19.05	9	13,324	0.07%
2023/03/24	5	19.00	0	0.00	19.00	5	14,549	0.03%
2023/03/22	42	18.75	40	18.97	18.80	2	15,786	0.01%
2023/03/21	0	18.95	0	0.00	18.75	0	15,827	0.00%
2023/03/20	0	0.00	2	18.75	18.60	-2	15,995	-0.01%
2023/03/17	0	19.00	0	0.00	18.75	0	16,003	0.00%
2023/03/10	1	19.85	0	0.00	19.80	1	16,032	0.01%
2023/03/09	0	0.00	3	20.57	20.50	-3	15,981	-0.02%
2023/03/08	1	20.80	0.4	20.81	20.65	0.6	15,952	0.00%
2023/03/07	0	0.00	1	21.10	21.00	-1	15,928	-0.01%
2023/03/03	0	0.00	1	20.95	21.35	-1	15,864	-0.01%
2023/03/02	6	21.03	4	21.08	21.05	2	15,792	0.01%
2023/02/23	2	20.53	2.3	20.76	20.80	-0.3	15,685	0.00%
2023/02/22	0	0.00	1	20.45	20.45	-1	15,656	-0.01%
2023/02/21	17	21.05	1	21.00	20.85	16	15,614	0.10%
2023/02/20	0	0.00	0.1	20.85	20.85	-0.1	15,575	0.00%
2023/02/17	0	0.00	110	20.77	20.65	-110	15,542	-0.71%	大賣/鉅額交易
2023/02/16	91	20.77	11	20.89	20.95	80	15,516	0.52%
2023/02/15	54	21.13	141	21.25	20.85	-87	15,480	-0.56%	大賣/
2023/02/14	127	21.14	1	21.45	21.30	126	15,429	0.82%	大買/鉅額交易
2023/02/13	11	20.91	0	0.00	20.90	11	15,372	0.07%
2023/02/09	10	21.81	5	21.50	21.45	5	15,216	0.03%
2023/02/08	1	21.50	1	21.50	21.50	0	15,137	0.00%
2023/02/07	1.2	21.90	16	21.84	21.75	-14.9	15,070	-0.10%
2023/02/06	2	22.08	1	22.10	21.80	1	14,991	0.01%
2023/02/03	3	21.90	5	21.85	21.55	-2	14,859	-0.01%
2023/02/02	1	21.80	1	22.05	21.85	0	14,773	0.00%
2023/02/01	5	21.75	0	0.00	21.65	5	14,707	0.03%
2023/01/30	20	21.60	21	21.79	21.80	-1	14,596	-0.01%
2023/01/17	5	21.45	5	21.70	21.40	0	14,513	0.00%
2023/01/16	48	21.94	49	21.03	21.95	-1	14,439	-0.01%
2023/01/13	5	21.67	13	21.38	21.40	-8	14,334	-0.06%
2023/01/12	1	21.30	0	0.00	21.20	1	14,230	0.01%
2023/01/11	7	21.91	7	22.09	21.80	0	14,128	0.00%
2023/01/10	50	22.25	53	21.86	22.00	-3	14,030	-0.02%
2023/01/09	56	22.57	52	22.30	22.60	4	13,897	0.03%
2023/01/06	71	22.63	45	23.21	22.25	26	13,677	0.19%
2023/01/05	66	22.78	46	23.36	22.65	20	13,386	0.15%
2023/01/04	48	24.42	57	23.82	23.50	-9	13,147	-0.07%
2023/01/03	53	24.21	46	24.40	23.85	7	12,888	0.05%
2022/12/30	49	23.94	45	24.26	24.80	4	12,641	0.03%
2022/12/29	78	24.38	72	24.48	24.65	6	12,364	0.05%
2022/12/28	53	24.70	67	24.82	23.90	-14	11,782	-0.12%
2022/12/27	47	25.20	44	25.76	25.40	3	11,302	0.03%
2022/12/26	88.3	27.19	85	27.06	26.75	3.3	10,775	0.03%
2022/12/23	151	26.91	157	26.64	26.55	-6	9,555	-0.06%	大買/大賣/
2022/12/22	78	25.55	69	24.89	26.15	9	8,160	0.11%
2022/12/21	79	26.20	71	25.89	25.55	8	7,419	0.11%
2022/12/20	29	26.24	22	25.64	25.25	7	6,440	0.11%
2022/12/19	115	27.59	70	27.87	28.05	45	5,737	0.78%	大買/
2022/12/16	23	25.27	30.2	25.78	26.45	-7.2	3,709	-0.19%
2022/12/15	41	24.52	25	24.59	24.05	16	2,498	0.64%
2022/12/14	6	24.95	49	24.01	24.95	-43	1,748	-2.46%
2022/12/13	7	22.70	0	0.00	22.70	7	1,252	0.56%
2022/12/12	1	19.00	1	19.90	20.65	0	1,217	0.00%
2022/12/09	1	18.65	32	18.46	18.80	-31	1,097	-2.82%
2022/12/08	1	18.20	0	0.00	18.15	1	1,142	0.09%
2022/12/07	10	20.10	10	20.15	20.15	0	1,135	0.00%
2022/11/28	0	0.00	1	18.70	18.75	-1	1,554	-0.06%
2022/11/21	1	18.30	0	0.00	18.10	1	1,775	0.06%
2022/11/09	0	0.00	1	16.55	16.45	-1	1,982	-0.05%
2022/11/08	1	16.60	0	0.00	16.45	1	1,982	0.05%
2022/10/27	0	0.00	6	16.05	16.20	-6	1,996	-0.30%
2022/10/14	5	16.80	0	0.00	16.65	5	1,976	0.25%
2022/09/26	2	17.85	2	18.10	17.75	0	1,853	0.00%
2022/09/23	28	19.94	8	19.88	19.20	20	1,821	1.10%
2022/09/22	1	18.80	1	18.70	18.70	0	1,688	0.00%
2022/09/20	2	19.05	2	19.23	18.95	0	1,668	0.00%
2022/09/16	1	19.60	0	0.00	19.80	1	1,631	0.06%
2022/09/15	4	20.11	2	20.00	20.20	2	1,578	0.13%
2022/09/12	4	20.35	0	0.00	20.35	4	1,365	0.29%
2022/09/08	6	18.59	4	18.88	18.75	2	1,232	0.16%
2022/09/07	1	17.65	1	17.75	17.80	0	1,113	0.00%
2022/09/06	0	0.00	52	19.05	18.00	-52	1,083	-4.80%
2022/09/05	25	19.63	28	19.83	19.65	-3	1,019	-0.29%
2022/09/01	2	19.55	5	20.16	19.20	-3	910	-0.33%
2022/08/31	15	19.58	2	19.85	19.50	13	896	1.45%
2022/08/30	45	19.06	3	19.15	19.05	42	786	5.34%
2022/08/29	2	18.80	0	0.00	18.90	2	754	0.27%
2022/08/25	13	19.64	2	19.10	18.60	11	679	1.62%
2022/08/24	0	0.00	15	17.93	18.95	-15	559	-2.68%
2022/08/19	0	0.00	1	17.30	17.45	-1	462	-0.22%
2022/08/18	25	17.77	20	17.65	17.40	5	453	1.10%
2022/08/16	0	0.00	10	16.68	16.55	-10	418	-2.39%
2022/08/10	10	16.55	0	0.00	16.50	10	407	2.46%
2022/08/03	0	0.00	31.6	15.95	15.90	-31.6	406	-7.77%
2022/07/25	2	16.60	0	0.00	16.50	2	516	0.39%
2022/07/21	0	16.35	0	0.00	16.35	0	545	0.00%
2022/07/13	2	16.10	0	0.00	16.05	2	1,125	0.18%
2022/07/08	2	16.50	0	0.00	16.30	2	1,232	0.16%
2022/07/06	2	16.30	0	0.00	16.30	2	1,235	0.16%
2022/07/04	2	16.40	0	0.00	16.30	2	1,244	0.16%
2022/06/24	2	16.95	2	17.15	17.10	0	1,211	0.00%
2022/06/22	0	0.00	2	17.25	17.30	-2	1,207	-0.17%
2022/06/20	2	17.50	0	0.00	17.30	2	1,211	0.17%
2022/06/10	0	0.00	3	17.95	18.20	-3	1,244	-0.24%
2022/06/09	3	18.08	5	18.25	18.30	-2	1,240	-0.16%
2022/06/02	2	16.85	0	16.75	16.90	2	1,242	0.16%
2022/05/30	0	0.00	0	16.85	16.65	0	1,259	0.00%
2022/05/20	2	16.65	0	0.00	16.60	2	1,276	0.16%
2022/05/09	0.1	17.15	0	0.00	16.75	0.1	1,271	0.00%
2022/05/04	1	18.20	0	0.00	18.40	1	1,259	0.08%
2022/04/25	2	20.97	4	21.15	20.20	-2	1,126	-0.18%
2022/04/22	2	22.18	2.1	22.11	21.65	-0.1	1,085	-0.01%
2022/04/21	1	22.40	2	22.45	22.25	-1	980	-0.10%
2022/04/20	3	21.83	4	21.83	21.00	-1	820	-0.12%
2022/04/19	2	21.40	5	21.82	21.20	-3	728	-0.41%
2022/04/18	0	0.00	12	21.05	21.05	-12	584	-2.05%
2022/04/15	2	19.15	0	0.00	19.15	2	501	0.40%
2022/04/14	0	0.00	0.1	18.00	18.75	-0.1	476	-0.01%
2022/04/11	1	18.40	0	0.00	18.40	1	476	0.21%
2022/03/28	0.7	17.80	0	0.00	17.70	0.7	467	0.14%
2022/03/23	0	0.00	10	18.20	18.40	-10	472	-2.12%
2022/03/22	0	0.00	24	18.18	18.20	-24	468	-5.12%
2022/03/21	0	0.00	0.1	18.40	18.20	-0.1	461	-0.02%
2022/03/17	0	0.00	10.1	16.78	16.75	-10.1	442	-2.28%
2022/03/11	0.1	15.80	0	0.00	15.65	0.1	431	0.02%
2022/03/10	14	15.86	0	0.00	15.90	14	430	3.25%
2022/03/08	5	15.98	0	15.70	15.40	5	419	1.19%
2022/03/07	0	0.00	0	16.50	16.50	0	396	0.00%
2022/02/24	0	0.00	3	17.13	17.15	-3	423	-0.71%
2022/02/23	0	0.00	2	17.65	17.65	-2	421	-0.47%
2022/02/21	1	17.75	0	0.00	17.80	1	424	0.24%
2022/02/15	0	0.00	1	17.70	17.55	-1	427	-0.23%
2022/02/10	1	18.45	0	0.00	18.25	1	436	0.23%
2022/02/08	0	0.00	0.1	17.80	17.80	-0.1	462	-0.01%
2022/02/07	0	0.00	0.3	17.46	17.55	-0.3	462	-0.06%
2022/01/20	3	18.70	0	0.00	18.45	3	452	0.66%
2022/01/18	0.1	18.75	0	0.00	18.45	0.1	450	0.02%
2022/01/13	0	18.90	1	18.85	18.85	-1	451	-0.22%
2022/01/05	0	0.00	5	19.50	19.30	-5	452	-1.11%
2022/01/04	5	19.10	2	19.18	19.30	3	447	0.67%
2021/12/30	1	18.80	3	18.95	19.10	-2	444	-0.45%
2021/12/22	1	19.05	0	0.00	18.90	1	468	0.21%
2021/12/21	4	18.90	0	0.00	19.05	4	467	0.86%
2021/12/16	1	18.50	0	0.00	18.45	1	458	0.22%
2021/12/15	0	0.00	0.1	18.65	18.60	-0.1	462	-0.01%
2021/12/14	2	18.60	0	0.00	18.60	2	462	0.43%
2021/11/26	9	19.60	0	0.00	19.50	9	446	2.02%
2021/10/25	1	20.50	0	0.00	20.50	1	533	0.19%
2021/10/22	0	0.00	0.1	20.50	20.45	-0.1	550	-0.01%
2021/10/04	2	18.90	0	0.00	18.85	2	774	0.26%
2021/10/01	0	0.00	1	19.90	19.90	-1	766	-0.13%
2021/09/27	0	0.00	0.4	20.25	20.25	-0.4	805	-0.06%
2021/09/24	4	20.38	0	0.00	20.25	4	817	0.49%
2021/09/23	1	20.30	0	0.00	20.25	1	837	0.12%
2021/09/06	10	22.52	5	22.61	22.30	5	961	0.52%
2021/08/23	0	0.00	1	22.65	22.65	-1	1,120	-0.09%
2021/08/18	30	22.16	0	0.00	22.10	30	1,201	2.50%
2021/08/16	10	22.53	0	0.00	22.50	10	1,239	0.81%
2021/08/13	0	0.00	1	23.30	23.00	-1	1,250	-0.08%
2021/08/10	0	0.00	19	24.73	24.45	-19	1,439	-1.32%
2021/08/05	20	26.25	0	0.00	26.00	20	1,674	1.19%
2021/08/04	0	0.00	43	26.20	26.20	-43	1,747	-2.46%
2021/07/27	0	0.00	4	25.85	25.80	-4	1,889	-0.21%
2021/07/26	0	0.00	10	26.20	26.10	-10	2,027	-0.49%
2021/07/22	3	26.33	1	26.40	26.10	2	2,067	0.10%
2021/07/20	10	27.25	2	27.55	27.50	8	2,148	0.37%
2021/07/19	0	0.00	1	26.75	26.70	-1	2,104	-0.05%
2021/07/16	1	26.50	4	26.66	26.70	-3	2,133	-0.14%
2021/07/15	0	0.00	1	26.55	26.45	-1	2,129	-0.05%
2021/07/13	0	0.00	1	26.95	26.45	-1	2,179	-0.05%
2021/07/12	2	27.10	6	27.13	27.00	-4	2,178	-0.18%
2021/07/08	0	0.00	4	26.80	26.70	-4	2,190	-0.18%
2021/07/07	27	27.00	3	27.00	26.80	24	2,276	1.05%
2021/07/06	0	0.00	4	26.30	26.25	-4	2,445	-0.16%
2021/07/02	1	27.10	1	27.00	26.55	0	2,832	0.00%
2021/06/30	10	26.91	0	0.00	27.00	10	2,838	0.35%
2021/06/29	2	26.65	0	0.00	26.50	2	2,837	0.07%
2021/06/28	3	26.85	0	0.00	26.85	3	2,833	0.11%
2021/06/23	7	27.04	1	27.00	26.95	6	2,848	0.21%
2021/06/22	2	26.93	0	0.00	26.90	2	2,850	0.07%
2021/06/21	8	27.06	0	0.00	26.85	8	2,849	0.28%
2021/06/17	12	27.67	0	0.00	27.60	12	2,850	0.42%
2021/06/16	1	27.70	3	27.52	27.50	-2	2,911	-0.07%
2021/06/15	7	27.90	0	0.00	27.95	7	2,905	0.24%
2021/06/11	13	28.57	0	0.00	28.35	13	2,908	0.45%
2021/06/10	15	28.57	0	0.00	28.60	15	2,910	0.52%
2021/06/08	2	28.75	0	0.00	28.85	2	2,857	0.07%
2021/06/01	21	28.73	0	0.00	28.55	21	2,843	0.74%
2021/05/31	1	28.90	0	0.00	28.80	1	2,827	0.04%
2021/05/28	1	29.55	0	0.00	29.45	1	2,809	0.04%
2021/05/27	0	0.00	2	29.43	29.80	-2	2,788	-0.07%
2021/05/25	0	0.00	46	29.02	29.05	-46	2,748	-1.67%
2021/05/24	1	29.25	1	29.20	29.05	0	2,741	0.00%
2021/05/21	4	28.83	6	28.80	28.85	-2	2,768	-0.07%
2021/05/20	40	29.76	0	0.00	28.95	40	2,823	1.42%
2021/05/19	1	29.55	16	29.67	29.50	-15	2,820	-0.53%
2021/05/18	19	30.72	50	30.34	30.40	-31	2,781	-1.11%
2021/05/17	6	30.93	1	30.85	31.05	5	2,678	0.19%
2021/05/14	0	0.00	26	29.25	29.50	-26	2,528	-1.03%
2021/05/13	1	29.50	0	0.00	28.60	1	2,497	0.04%
2021/05/12	80	29.21	4	27.10	28.00	76	2,479	3.07%
2021/05/11	0	0.00	4	28.84	28.80	-4	2,623	-0.15%
2021/05/10	3	29.97	3	29.50	29.50	0	2,639	0.00%
2021/05/03	6	32.18	25.7	32.10	32.05	-19.7	2,592	-0.76%
2021/04/28	1	31.55	11.3	31.19	30.70	-10.3	2,475	-0.41%
2021/04/27	4	31.99	13	31.85	31.55	-9	2,496	-0.36%
2021/04/26	1	30.00	3	29.97	29.85	-2	2,436	-0.08%
2021/04/23	20	30.00	0	0.00	29.80	20	2,445	0.82%
2021/04/22	2	30.10	1	30.20	29.95	1	2,496	0.04%
2021/04/21	1	30.85	1	30.85	30.60	0	2,487	0.00%
2021/04/20	0	0.00	2	31.00	30.85	-2	2,484	-0.08%
2021/04/16	1	30.75	1	31.00	30.85	0	2,488	0.00%
2021/04/15	0	0.00	1.1	31.09	31.10	-1.1	2,530	-0.04%
2021/04/14	0	0.00	4	30.95	30.65	-4	2,595	-0.15%
2021/04/13	4	32.06	24	31.82	31.65	-20	2,600	-0.77%
2021/04/12	26	34.06	23	33.98	34.00	3	2,549	0.12%
2021/04/09	8	33.09	10	32.66	32.90	-2	2,383	-0.08%
2021/04/08	8	31.54	53	29.09	31.95	-45	2,173	-2.07%
2021/04/07	21	29.38	0	0.00	29.40	21	2,030	1.03%
2021/04/06	33	29.27	0	0.00	29.25	33	2,071	1.59%
2021/04/01	3	29.57	0	0.00	29.50	3	2,204	0.14%
2021/03/31	0	0.00	5	30.06	29.80	-5	2,383	-0.21%
2021/03/30	3	29.98	0	0.00	29.95	3	2,410	0.12%
2021/03/29	1	30.25	0	0.00	30.20	1	2,426	0.04%
2021/03/26	0	0.00	1	30.25	30.30	-1	2,442	-0.04%
2021/03/25	0	0.00	2	30.55	30.25	-2	2,457	-0.08%
2021/03/24	0	0.00	1	30.55	30.45	-1	2,488	-0.04%
2021/03/23	0	31.00	8	30.05	30.15	-8	2,485	-0.32%
2021/03/22	2	30.25	1	30.15	30.15	1	2,484	0.04%
2021/03/19	5	30.75	0	0.00	30.70	5	2,494	0.20%
2021/03/18	3	29.75	0	0.00	29.70	3	2,449	0.12%
2021/03/17	0	31.00	0	0.00	29.95	0	2,464	0.00%
2021/03/16	5	29.47	0	0.00	29.45	5	2,477	0.20%
2021/03/12	1	29.30	0	0.00	29.30	1	2,722	0.04%
2021/03/11	0	30.00	2	29.50	29.65	-2	2,766	-0.07%
2021/03/10	3	29.80	0	0.00	29.35	3	2,791	0.11%
2021/03/09	2	29.90	0	0.00	29.60	2	2,823	0.07%
2021/03/08	0	0.00	2	30.30	30.20	-2	2,823	-0.07%
2021/03/05	5	30.90	0	0.00	30.75	5	2,827	0.18%
2021/03/02	0	0.00	1	31.00	30.60	-1	2,855	-0.04%
2021/02/25	4	31.05	11	31.22	30.95	-7	2,865	-0.24%
2021/02/24	1	30.75	6	30.95	30.75	-5	2,863	-0.17%
2021/02/23	6	31.42	0	0.00	31.00	6	2,847	0.21%
2021/02/22	3	32.58	1	32.75	32.30	2	2,809	0.07%
2021/02/19	0	0.00	23	30.41	31.00	-23	2,755	-0.83%
2021/02/18	3	29.57	1	29.65	29.95	2	2,810	0.07%
2021/02/17	1	29.05	40	29.18	29.20	-39	2,803	-1.39%
2021/02/05	0	0.00	3	28.72	29.10	-3	2,789	-0.11%
2021/02/04	0	0.00	13	28.64	28.50	-13	2,786	-0.47%
2021/02/03	43	28.65	20	28.66	28.05	23	2,777	0.83%
2021/02/02	11	30.66	45	29.69	29.50	-34	2,775	-1.22%
2021/02/01	3	28.68	1	29.40	29.40	2	2,583	0.08%
2021/01/29	0	0.00	4	27.03	26.75	-4	2,630	-0.15%
2021/01/28	0	0.00	1	27.60	27.80	-1	2,629	-0.04%
2021/01/27	7	28.22	2	28.28	28.05	5	2,621	0.19%
2021/01/26	0	0.00	3	28.55	28.60	-3	2,632	-0.11%
2021/01/25	35	28.65	5	28.74	29.05	30	2,676	1.12%
2021/01/22	22	28.18	0	0.00	27.70	22	2,670	0.82%
2021/01/21	3	28.47	0	0.00	28.00	3	2,671	0.11%
2021/01/20	4	28.63	1	28.60	28.20	3	2,763	0.11%
2021/01/19	2	29.88	0	0.00	29.55	2	2,854	0.07%
2021/01/18	0	0.00	1	30.80	30.40	-1	2,853	-0.04%
2021/01/15	3	30.12	117	30.32	29.85	-114	2,872	-3.97%	大賣/鉅額交易
2021/01/14	1	31.60	12	31.88	31.55	-11	2,820	-0.39%
2021/01/13	20	32.15	7	32.10	31.90	13	2,803	0.46%
2021/01/12	1	32.35	0	0.00	32.15	1	2,789	0.04%
2021/01/11	3	32.18	1	32.05	32.15	2	2,770	0.07%
2021/01/08	14	32.58	20	32.66	32.90	-6	2,755	-0.22%
2021/01/07	19	33.45	5	33.39	33.20	14	2,713	0.52%
2021/01/06	13	34.92	11	34.17	34.10	2	2,646	0.08%
2021/01/05	0	0.00	1	35.20	35.25	-1	2,622	-0.04%
2021/01/04	20	34.67	1	35.00	34.60	19	2,601	0.73%
2020/12/31	41	34.80	4	34.66	34.65	37	2,595	1.43%
2020/12/30	1	34.55	1	34.65	34.50	0	2,607	0.00%
2020/12/29	4	35.05	75	34.96	34.70	-71	2,593	-2.74%
2020/12/28	8	35.80	3	35.68	35.50	5	2,568	0.19%
2020/12/25	1	35.35	4	35.29	35.75	-3	2,434	-0.12%
2020/12/24	0	0.00	8	33.60	34.15	-8	2,252	-0.36%
2020/12/23	19	34.08	7	33.95	33.70	12	2,250	0.53%
2020/12/22	30	33.87	0	0.00	34.20	30	2,275	1.32%
2020/12/21	21	33.82	0	0.00	33.80	21	2,288	0.92%
2020/12/18	14	34.10	0	0.00	33.75	14	2,289	0.61%
2020/12/17	1	33.55	1	33.50	33.55	0	2,300	0.00%
2020/12/15	19	33.47	0	0.00	33.00	19	2,528	0.75%
2020/12/14	40	33.53	1	33.50	33.40	39	2,580	1.51%
2020/12/11	11	32.80	0	0.00	32.95	11	2,694	0.41%
2020/12/10	10	33.60	6	33.30	33.30	4	2,825	0.14%
2020/12/09	18	34.76	140	34.43	34.10	-122	2,818	-4.33%	大賣/鉅額交易
2020/12/08	38	35.75	71	35.32	35.00	-33	2,749	-1.20%
2020/12/07	18	33.52	21	33.53	33.50	-3	2,626	-0.11%
2020/12/04	3	33.35	4	33.60	33.20	-1	2,638	-0.04%
2020/12/03	0	0.00	12	33.11	33.30	-12	2,684	-0.45%
2020/12/02	5	32.60	5	32.60	32.55	0	2,721	0.00%
2020/12/01	4	32.88	0	0.00	32.70	4	2,743	0.15%
2020/11/30	3	32.85	3	32.72	32.65	0	2,766	0.00%
2020/11/26	1	32.25	0	0.00	32.15	1	2,785	0.04%
2020/11/25	1	32.30	2	32.35	32.20	-1	2,899	-0.03%
2020/11/23	0	0.00	10	32.95	32.90	-10	3,022	-0.33%
2020/11/18	4	32.79	4	33.09	32.95	0	3,090	0.00%
2020/11/17	5	32.47	26	33.01	32.95	-21	3,109	-0.68%
2020/11/13	2	32.28	1	32.25	32.20	1	3,152	0.03%
2020/11/12	1	32.00	1	32.10	32.10	0	3,187	0.00%
2020/11/10	9	33.11	0	0.00	32.65	9	3,318	0.27%
2020/11/06	11	33.37	12	33.75	33.50	-1	3,391	-0.03%
2020/11/05	0	0.00	1	32.70	32.60	-1	3,355	-0.03%
2020/11/04	1	32.00	2	32.05	32.05	-1	3,413	-0.03%
2020/11/03	0	0.00	1	32.40	32.10	-1	3,534	-0.03%
2020/11/02	3	33.00	0	0.00	32.55	3	3,826	0.08%
2020/10/30	1	32.10	0	0.00	32.00	1	3,829	0.03%
2020/10/29	35	33.19	30	33.11	33.00	5	3,871	0.13%
2020/10/28	48	34.18	59	33.70	33.60	-11	3,942	-0.28%
2020/10/27	1	33.90	24	33.60	34.00	-23	3,877	-0.59%
2020/10/26	9	32.77	8	32.64	32.40	1	3,827	0.03%
2020/10/23	6	32.50	3	32.62	32.80	3	4,051	0.07%
2020/10/22	2	31.20	0	0.00	31.20	2	4,136	0.05%
2020/10/20	0	0.00	1	32.00	31.75	-1	4,269	-0.02%
2020/10/16	12	31.75	3	31.77	31.85	9	4,460	0.20%
2020/10/15	9	31.84	11	31.72	31.70	-2	4,577	-0.04%
2020/10/14	11	31.92	12	31.88	31.90	-1	4,786	-0.02%
2020/10/13	25	31.82	12	31.84	31.80	13	4,981	0.26%
2020/10/12	10	32.58	5	32.29	32.25	5	5,077	0.10%
2020/10/08	3	32.88	3	32.97	32.95	0	5,287	0.00%
2020/10/07	15	33.49	14	33.61	33.25	1	5,431	0.02%
2020/10/06	6	33.35	0	0.00	33.25	6	5,546	0.11%
2020/10/05	5	33.27	3	33.52	33.20	2	5,758	0.03%
2020/09/29	20	32.40	20	32.50	32.50	0	6,483	0.00%
2020/09/28	28	32.69	0	0.00	32.75	28	6,852	0.41%
2020/09/25	11	33.05	0	0.00	32.40	11	7,005	0.16%
2020/09/24	21	34.03	9	33.74	33.70	12	7,130	0.17%
2020/09/23	0	0.00	2	35.20	34.80	-2	7,257	-0.03%
2020/09/22	9	35.09	1	35.25	35.15	8	7,455	0.11%
2020/09/21	0	0.00	1	36.45	36.15	-1	7,724	-0.01%
2020/09/18	11	36.82	20	36.89	36.70	-9	8,146	-0.11%
2020/09/16	7	35.84	16	35.88	35.70	-9	8,509	-0.11%
2020/09/15	5	35.49	11	35.73	35.75	-6	8,768	-0.07%
2020/09/14	0	0.00	11	34.11	34.40	-11	9,064	-0.12%
2020/09/11	0	0.00	10	34.23	34.00	-10	9,585	-0.10%
2020/09/09	7	34.95	6	35.01	34.85	1	11,004	0.01%
2020/09/08	16	34.73	16	34.80	34.75	0	11,929	0.00%
2020/09/07	0	0.00	4	34.26	34.30	-4	12,314	-0.03%
2020/09/04	1	33.60	0	0.00	33.85	1	12,888	0.01%
2020/09/03	6	33.39	4	33.41	33.15	2	13,456	0.01%
2020/09/02	6	33.98	1	34.00	33.80	5	14,215	0.04%
2020/09/01	6	34.52	1	34.25	34.25	5	14,420	0.03%
2020/08/31	38	35.69	2	35.35	35.00	36	14,545	0.25%
2020/08/28	0	0.00	25	34.21	34.10	-25	14,471	-0.17%
2020/08/27	0	0.00	1	33.40	33.25	-1	14,400	-0.01%
2020/08/26	0	0.00	3	32.85	33.25	-3	14,405	-0.02%
2020/08/25	3	32.08	0	0.00	32.10	3	14,398	0.02%
2020/08/24	8	32.38	37	32.32	32.20	-29	14,419	-0.20%
2020/08/21	5	32.26	0	0.00	32.30	5	14,470	0.03%
2020/08/20	3	31.15	31	33.01	32.20	-28	14,581	-0.19%
2020/08/19	18	33.59	0	0.00	33.55	18	14,949	0.12%
2020/08/17	34	32.76	0	0.00	32.75	34	15,281	0.22%
2020/08/14	8	33.84	10	33.94	33.10	-2	15,290	-0.01%
2020/08/13	8	32.40	6	32.40	32.45	2	15,276	0.01%
2020/08/12	10	33.50	0	0.00	33.30	10	15,364	0.07%
2020/08/11	9	33.73	5	34.06	33.50	4	15,371	0.03%
2020/08/10	8	34.97	1	34.75	34.75	7	15,329	0.05%
2020/08/07	9	37.14	28	36.71	36.10	-19	15,312	-0.12%
2020/08/06	42	36.57	100	36.57	36.60	-58	15,213	-0.38%
2020/08/05	10	34.60	4	34.85	34.75	6	14,943	0.04%
2020/08/04	2	34.65	13	34.62	34.50	-11	14,916	-0.07%
2020/08/03	2	34.63	5	34.96	35.00	-3	14,916	-0.02%
2020/07/31	4	33.89	23	34.23	33.80	-19	14,888	-0.13%
2020/07/30	20	34.03	15	33.88	33.95	5	14,990	0.03%
2020/07/29	109	33.92	81	34.61	33.70	28	15,061	0.19%	大買/
2020/07/28	59	32.05	22	32.09	31.60	37	14,870	0.25%
2020/07/27	0	0.00	20	32.45	32.50	-20	14,773	-0.14%
2020/07/24	10	33.94	98	33.48	33.50	-88	14,706	-0.60%
2020/07/23	1	34.30	30	34.79	34.25	-29	14,688	-0.20%
2020/07/22	22	35.63	8	35.73	35.15	14	14,665	0.10%
2020/07/21	0	0.00	1	35.15	34.60	-1	14,628	-0.01%
2020/07/20	20	33.98	11	34.45	34.40	9	14,523	0.06%
2020/07/17	32	33.46	5	33.58	33.30	27	14,313	0.19%
2020/07/16	0	0.00	4	36.50	35.85	-4	14,120	-0.03%
2020/07/15	36	35.38	21	36.11	35.50	15	14,026	0.11%
2020/07/14	27	36.69	5	37.29	35.80	22	13,840	0.16%
2020/07/13	9	37.38	9	37.10	37.10	0	13,707	0.00%
2020/07/10	29	37.90	14	38.19	38.10	15	13,604	0.11%
2020/07/09	28	41.19	19	41.08	39.90	9	13,404	0.07%
2020/07/08	1	39.50	23	39.17	39.75	-22	12,873	-0.17%
2020/07/07	48	36.79	15	36.66	36.15	33	12,672	0.26%
2020/07/06	60	39.49	8	39.31	39.15	52	12,319	0.42%
2020/07/03	106	39.83	6	40.31	39.75	100	12,167	0.82%	大買/
2020/07/02	51	40.93	10	41.04	40.60	41	12,049	0.34%
2020/07/01	5	40.70	6	40.50	40.55	-1	11,951	-0.01%
2020/06/30	8	42.17	19	42.64	41.65	-11	11,750	-0.09%
2020/06/29	30	42.87	34	42.92	43.45	-4	11,439	-0.03%
2020/06/24	7	39.63	4	39.86	39.90	3	10,981	0.03%
2020/06/23	47	40.80	6	40.05	39.25	41	10,737	0.38%
2020/06/22	19	42.06	12	43.11	41.80	7	10,442	0.07%
2020/06/19	50	41.97	46	42.28	41.90	4	10,107	0.04%
2020/06/18	34	44.08	78	43.62	42.85	-44	9,685	-0.45%
2020/06/17	18	44.11	72	44.35	43.10	-54	9,169	-0.59%
2020/06/16	81	42.32	79	43.53	42.75	2	8,549	0.02%
2020/06/15	103	38.79	145	39.57	39.70	-42	7,801	-0.54%	大買/大賣/
2020/06/12	22	34.23	34	34.53	36.10	-12	6,864	-0.17%
2020/06/11	49	34.91	28	35.49	33.35	21	6,461	0.32%
2020/06/10	20	34.22	56	34.47	34.55	-36	5,896	-0.61%
2020/06/09	50	33.35	31	33.34	32.65	19	5,368	0.35%
2020/06/08	2	32.15	3	32.15	32.15	-1	4,700	-0.02%
2020/06/05	9	28.91	8	28.49	29.25	1	4,636	0.02%
2020/06/03	10	26.50	10	26.56	26.50	0	4,995	0.00%
2020/06/02	12	26.62	0	0.00	26.35	12	5,201	0.23%
2020/06/01	5	26.66	0	0.00	26.80	5	5,183	0.10%
2020/05/28	5	26.65	4	27.25	26.60	1	5,214	0.02%
2020/05/27	1	27.50	1	28.40	26.90	0	5,161	0.00%
2020/05/26	34	29.56	20	30.18	28.20	14	5,035	0.28%
2020/05/25	24	28.35	11	28.62	29.20	13	4,605	0.28%
2020/05/22	4	26.60	10	26.70	26.55	-6	4,281	-0.14%
2020/05/20	0	0.00	11	26.67	26.65	-11	4,352	-0.25%
2020/05/19	66	26.24	9	26.41	26.35	57	4,398	1.30%
2020/05/18	87	25.45	5	25.50	25.70	82	4,252	1.93%
2020/05/15	10	24.60	0	0.00	24.60	10	4,202	0.24%
2020/05/14	50	24.71	11	25.84	24.60	39	4,207	0.93%
2020/05/13	0	0.00	10	25.30	25.35	-10	4,145	-0.24%
2020/05/08	0	0.00	1	24.50	24.50	-1	4,099	-0.02%
2020/05/07	0	0.00	2	25.83	25.85	-2	4,043	-0.05%
2020/05/06	3	27.00	104	26.34	26.60	-101	4,021	-2.51%	大賣/鉅額交易
2020/05/05	23	26.20	73	26.53	25.80	-50	3,871	-1.29%
2020/05/04	8	25.33	75	25.17	24.90	-67	3,736	-1.79%
2020/04/30	3	24.25	0	0.00	24.40	3	3,670	0.08%
2020/04/29	10	24.00	2	24.05	24.10	8	3,643	0.22%
2020/04/24	0	0.00	17	24.45	24.65	-17	3,572	-0.48%
2020/04/23	1	23.35	0	0.00	23.55	1	3,471	0.03%
2020/04/22	0	0.00	2	22.73	22.95	-2	3,443	-0.06%
2020/04/20	4	23.45	4	23.45	23.50	0	3,406	0.00%
2020/04/17	1	23.20	0	0.00	22.90	1	3,385	0.03%
2020/04/15	0	0.00	5	23.55	22.95	-5	3,302	-0.15%
2020/04/14	21	22.92	0	0.00	22.95	21	3,253	0.65%
2020/04/10	0	0.00	15	22.75	22.70	-15	3,225	-0.47%
2020/04/09	4	23.08	4	23.04	22.65	0	3,220	0.00%
2020/04/08	4	22.60	6	22.62	22.55	-2	3,190	-0.06%
2020/04/07	24	23.17	10	22.70	22.50	14	3,160	0.44%
2020/04/06	26	23.10	11	22.35	23.40	15	3,111	0.48%
2020/04/01	76	21.27	1	21.35	21.60	75	3,035	2.47%
2020/03/30	1	21.25	2	21.38	21.15	-1	3,009	-0.03%
2020/03/27	2	21.90	1	21.70	20.80	1	2,982	0.03%
2020/03/26	12	21.18	62	20.98	21.50	-50	2,942	-1.70%
2020/03/25	0	20.70	100	20.35	20.70	-100	2,882	-3.47%
2020/03/24	8	17.85	0	0.00	18.85	8	2,820	0.28%
2020/03/23	20	17.45	1	17.15	17.15	19	2,788	0.68%
2020/03/20	1	19.00	2	18.60	18.35	-1	2,757	-0.04%
2020/03/19	0	0.00	10	19.00	18.50	-10	2,704	-0.37%
2020/03/18	56	21.40	30	21.25	20.40	26	2,642	0.98%
2020/03/17	48	22.06	0	0.00	21.30	48	2,613	1.84%
2020/03/16	71	24.19	5	24.32	23.45	66	2,552	2.59%
2020/03/13	13	23.27	5	22.37	23.15	8	2,466	0.32%
2020/03/12	105	26.51	8	25.58	24.60	97	2,389	4.06%	大買/
2020/03/11	13	27.90	93	27.83	27.25	-80	2,265	-3.53%
2020/03/10	84	26.55	6	26.67	26.75	78	2,097	3.72%
2020/03/09	43	28.08	257	28.39	28.40	-214	1,939	-11.03%	大賣/鉅額交易
2020/03/06	17	25.55	153	26.05	26.30	-136	1,524	-8.92%	大賣/鉅額交易
2020/03/05	0	0.00	11	23.91	24.05	-11	1,292	-0.85%
2020/03/04	53	23.91	50	24.62	23.70	3	1,263	0.24%
2020/03/03	0	0.00	1	22.50	22.75	-1	1,177	-0.08%
2020/02/27	5	22.70	0	0.00	22.40	5	1,154	0.43%
2020/02/26	26	23.15	0	0.00	22.90	26	1,192	2.18%
2020/02/25	15	23.02	0	0.00	23.00	15	1,200	1.25%
2020/02/24	30	23.90	3	24.42	23.70	27	1,169	2.31%
2020/02/21	8	24.06	81	24.20	23.90	-73	1,113	-6.56%
2020/02/20	0	0.00	5	23.05	23.25	-5	984	-0.51%
2020/02/18	0	21.80	0	0.00	21.95	0	818	0.00%
2020/02/17	0	22.10	0	0.00	22.15	0	805	0.00%
2020/02/14	1	21.70	0	0.00	21.60	1	784	0.13%
2020/02/13	0	21.45	0	0.00	21.60	0	786	0.00%
2020/02/12	17	21.80	0	0.00	21.65	17	792	2.15%
2020/02/11	5	21.90	0	0.00	21.95	5	782	0.64%
2020/02/10	13	21.76	5	21.70	21.65	8	739	1.08%
2020/02/06	0	21.20	39	21.41	21.25	-39	766	-5.09%
2020/02/05	0	0.00	25	21.70	21.50	-25	769	-3.25%
2020/02/03	30	20.58	0	0.00	20.60	30	775	3.87%
2020/01/31	1	21.70	20	21.43	21.10	-19	810	-2.34%
2020/01/30	2	21.45	16	21.36	21.30	-14	853	-1.64%
2020/01/20	0	21.00	2	20.88	21.00	-2	814	-0.24%
2020/01/17	8	20.65	0	0.00	20.60	8	814	0.98%
2020/01/15	0	0.00	8	20.85	20.80	-8	824	-0.97%
2020/01/08	0	0.00	20	19.95	19.90	-20	821	-2.44%
2020/01/03	0	0.00	1	21.70	20.85	-1	819	-0.12%
2019/12/26	10	20.91	0	0.00	20.90	10	792	1.26%
2019/12/18	0	0.00	9	21.00	20.90	-9	803	-1.12%
2019/12/17	0	0.00	10	21.00	21.00	-10	801	-1.25%
2019/12/16	0	0.00	32	21.18	21.05	-32	808	-3.96%
2019/12/13	5	21.40	5	21.10	21.15	0	812	0.00%
2019/12/05	7	21.20	0	0.00	21.15	7	843	0.83%
2019/12/04	12	20.91	0	0.00	21.10	12	866	1.38%
2019/12/03	3	20.93	0	0.00	20.90	3	874	0.34%
2019/12/02	65	20.94	0	0.00	20.85	65	889	7.31%
2019/11/27	0	0.00	10	21.70	21.65	-10	959	-1.04%
2019/11/26	0	0.00	113	21.55	21.50	-113	955	-11.83%	大賣/鉅額交易
2019/11/25	1	22.25	0	0.00	21.75	1	936	0.11%
2019/11/22	0	0.00	33	21.66	21.90	-33	870	-3.79%
2019/11/20	5	20.80	0	0.00	20.85	5	831	0.60%
2019/11/18	24	20.73	0	0.00	20.60	24	835	2.87%
2019/11/13	6	20.70	8	20.55	20.50	-2	829	-0.24%
2019/11/11	11	20.80	40	21.19	20.70	-29	819	-3.54%
2019/11/08	10	21.40	0	0.00	21.40	10	810	1.23%
2019/11/07	9	21.50	0	0.00	21.35	9	820	1.10%
2019/11/06	0	0.00	19	21.85	21.85	-19	810	-2.34%
2019/11/05	45	22.07	15	22.15	22.25	30	792	3.79%
2019/11/01	7	21.91	0	0.00	21.70	7	712	0.98%
2019/10/31	7	21.75	0	0.00	21.75	7	694	1.01%
2019/10/30	10	21.75	0	0.00	21.75	10	673	1.48%
2019/10/28	1	20.10	0	0.00	20.20	1	584	0.17%
2019/10/21	1	19.55	5	19.58	19.55	-4	601	-0.67%
2019/10/16	12	19.70	0	0.00	19.55	12	635	1.89%
2019/10/15	4	19.65	0	0.00	19.65	4	638	0.63%
2019/10/14	3	19.90	0	0.00	19.80	3	640	0.47%
2019/10/07	4	20.45	8	20.35	20.30	-4	657	-0.61%
2019/10/03	1	20.60	0	0.00	20.80	1	661	0.15%
2019/10/02	13	20.79	0	0.00	20.80	13	663	1.96%
2019/10/01	6	20.60	0	0.00	20.80	6	666	0.90%
2019/09/27	4	20.38	0	0.00	20.50	4	663	0.60%
2019/09/26	17	20.49	0	0.00	20.30	17	663	2.56%
2019/09/25	8	20.41	0	0.00	20.40	8	695	1.15%
2019/09/24	12	20.35	0	0.00	20.40	12	702	1.71%
2019/09/20	1	20.30	0	0.00	20.25	1	721	0.14%
2019/09/19	0	0.00	76	20.14	20.10	-76	722	-10.52%
2019/09/18	0	0.00	1	20.65	20.60	-1	713	-0.14%
2019/09/16	0	0.00	1	20.70	21.10	-1	692	-0.14%
2019/09/12	1	20.35	0	0.00	20.50	1	664	0.15%
2019/09/11	1	20.30	1	20.30	20.30	0	658	0.00%
2019/09/10	1	20.55	11	20.42	20.25	-10	654	-1.53%
2019/09/06	0	0.00	17	20.50	20.30	-17	626	-2.72%
2019/09/03	12	20.23	0	0.00	19.65	12	570	2.10%
2019/09/02	1	19.70	3	19.72	20.00	-2	530	-0.38%
2019/08/30	3	18.40	0	0.00	18.20	3	466	0.64%
2019/08/29	1	18.05	0	0.00	18.10	1	468	0.21%
2019/08/27	2	18.05	0	0.00	17.95	2	480	0.42%
2019/08/26	5	17.94	0	0.00	17.85	5	482	1.04%
2019/08/23	2	18.13	0	0.00	18.10	2	481	0.42%
2019/08/22	4	18.05	0	0.00	18.05	4	482	0.83%
2019/08/20	2	18.00	0	0.00	17.95	2	471	0.42%
2019/08/19	5	17.75	0	0.00	17.85	5	469	1.06%
2019/08/16	22	17.43	0	0.00	17.45	22	464	4.74%
2019/08/15	2	17.35	2	17.40	17.40	0	466	0.00%
2019/08/13	7	17.79	6	17.75	17.75	1	470	0.21%
2019/08/07	5	17.03	0	0.00	16.95	5	467	1.07%
2019/08/06	10	16.86	0	0.00	16.85	10	470	2.12%
2019/07/30	5	17.95	6	17.88	18.00	-1	507	-0.20%
2019/07/26	3	18.45	3	18.38	18.35	0	505	0.00%
2019/07/25	15	18.80	18	18.99	18.70	-3	500	-0.60%
2019/07/24	2	19.10	0	0.00	19.10	2	494	0.40%
2019/07/23	2	19.15	0	0.00	19.15	2	499	0.40%
2019/07/22	5	19.11	0	0.00	19.35	5	511	0.98%
2019/07/17	1	18.80	0	0.00	18.75	1	517	0.19%
2019/07/16	4	18.60	5	18.65	18.65	-1	519	-0.19%
2019/07/15	1	18.65	0	0.00	18.65	1	523	0.19%
2019/07/11	3	18.60	2	18.80	18.70	1	532	0.19%
2019/07/10	5	19.34	2	19.20	19.15	3	518	0.58%
2019/07/09	0	0.00	1	19.75	19.45	-1	524	-0.19%
2019/07/05	1	19.35	0	0.00	19.45	1	544	0.18%
2019/07/02	0	0.00	1	19.60	19.55	-1	650	-0.15%
2019/07/01	2	19.25	17	19.18	19.05	-15	625	-2.40%
2019/06/28	15	18.72	0	0.00	19.05	15	625	2.40%
2019/06/25	1	18.50	0	0.00	18.60	1	678	0.15%
2019/06/18	10	18.56	0	0.00	18.50	10	986	1.01%
2019/06/13	2	18.80	0	0.00	18.70	2	990	0.20%
2019/06/12	12	18.65	12	18.80	19.00	0	997	0.00%
2019/06/06	1	18.90	0	0.00	18.75	1	1,005	0.10%
2019/06/05	5	19.10	0	0.00	18.95	5	1,009	0.50%
2019/05/30	0	0.00	10	19.30	19.30	-10	998	-1.00%
2019/05/28	0	0.00	1	19.45	19.15	-1	999	-0.10%
2019/05/09	2	19.00	0	0.00	19.00	2	1,077	0.19%
2019/05/06	10	20.95	0	0.00	20.45	10	1,035	0.97%
2019/05/02	6	21.35	6	21.15	21.10	0	1,022	0.00%
2019/04/30	15	21.22	0	0.00	21.05	15	1,018	1.47%
2019/04/29	13	21.81	3	21.65	21.45	10	1,020	0.98%
2019/04/24	5	22.20	5	22.50	22.65	0	986	0.00%
2019/04/12	68	22.04	0	0.00	22.00	68	909	7.48%
2019/04/11	40	22.41	0	0.00	22.20	40	900	4.44%
2019/04/10	0	0.00	1	22.80	22.50	-1	881	-0.11%
2019/04/09	3	21.33	107	22.95	23.20	-104	835	-12.45%	大賣/鉅額交易
2019/03/28	0	0.00	1	21.90	21.90	-1	719	-0.14%
2019/03/27	0	0.00	13	21.50	21.30	-13	693	-1.87%
2019/03/26	13	21.55	0	0.00	21.25	13	648	2.00%
2019/03/25	0	0.00	4	21.10	21.30	-4	546	-0.73%
2019/03/22	0	0.00	2	19.40	19.40	-2	414	-0.48%
2019/03/21	0	0.00	1	17.65	17.65	-1	394	-0.25%
2019/03/20	3	16.10	3	16.10	16.05	0	387	0.00%
2019/03/18	2	16.15	10	16.20	16.15	-8	387	-2.06%
2019/03/15	15	16.53	0	0.00	16.40	15	384	3.90%
2019/03/14	5	16.75	0	0.00	16.55	5	381	1.31%
2019/03/08	2	16.53	0	0.00	16.50	2	422	0.47%
2019/03/04	0	0.00	12	16.60	16.60	-12	426	-2.81%
2019/02/26	2	16.45	2	17.00	16.75	0	427	0.00%
2019/02/21	0	0.00	1	16.80	16.65	-1	407	-0.25%
2019/02/20	0	0.00	1	17.20	17.15	-1	400	-0.25%
2019/02/19	2	17.20	3	16.55	16.85	-1	381	-0.26%
2019/02/13	2	15.80	0	0.00	15.75	2	332	0.60%
2019/01/24	0	0.00	24	16.30	16.20	-24	351	-6.82%
2019/01/23	0	0.00	12	16.10	16.10	-12	376	-3.19%
2019/01/17	0	0.00	23	16.15	16.05	-23	384	-5.98%
2019/01/16	1	16.15	0	0.00	16.15	1	399	0.25%
2019/01/15	3	16.20	3	16.23	16.20	0	398	0.00%
2019/01/02	0	0.00	20	16.20	16.10	-20	464	-4.30%
2018/12/27	1	16.30	0	0.00	16.90	1	470	0.21%
2018/12/19	0	0.00	2	16.05	16.10	-2	471	-0.42%
2018/12/14	0	0.00	11	16.53	16.55	-11	517	-2.12%
2018/12/13	1	16.80	0	0.00	16.80	1	521	0.19%
2018/12/06	3	17.10	1	18.25	17.05	2	536	0.37%
2018/12/05	4	17.35	4	17.40	17.55	0	523	0.00%
2018/12/04	2	16.25	2	16.90	17.75	0	506	0.00%
2018/12/03	0	0.00	20	16.10	16.15	-20	498	-4.01%
2018/11/30	0	0.00	15	15.90	15.95	-15	498	-3.01%
2018/11/29	0	0.00	6	15.81	15.80	-6	496	-1.21%
2018/11/28	0	0.00	5	15.55	15.60	-5	494	-1.01%
2018/11/22	5	15.65	37	15.60	15.55	-32	495	-6.45%
2018/11/20	3	15.80	0	0.00	15.60	3	494	0.61%
2018/11/16	5	15.65	5	15.65	15.65	0	497	0.00%
2018/11/12	2	15.90	2	15.85	15.85	0	502	0.00%
2018/11/08	1	16.05	0	0.00	16.00	1	513	0.19%
2018/11/07	1	15.80	0	0.00	15.90	1	498	0.20%
2018/11/01	2	15.65	2	15.80	16.10	0	503	0.00%
2018/10/31	5	15.60	0	0.00	15.80	5	497	1.00%
2018/10/29	0	0.00	28	16.09	15.95	-28	469	-5.97%
2018/10/25	10	16.80	10	17.20	16.65	0	474	0.00%
2018/10/23	2	17.85	0	0.00	17.65	2	455	0.44%
2018/10/22	2	18.20	0	0.00	18.00	2	454	0.44%
2018/10/16	0	0.00	1	18.85	18.55	-1	454	-0.22%
2018/10/15	0	0.00	1	17.55	17.60	-1	433	-0.23%
2018/10/09	3	17.68	0	0.00	17.60	3	415	0.72%
2018/10/05	2	18.50	1	18.20	18.00	1	412	0.24%
2018/09/28	18	18.84	0	0.00	18.85	18	417	4.31%
2018/09/27	1	18.60	0	0.00	18.60	1	418	0.24%
2018/09/20	1	20.00	0	0.00	19.95	1	436	0.23%
2018/09/18	15	19.90	0	0.00	19.90	15	443	3.38%
2018/09/12	10	20.15	0	0.00	20.10	10	442	2.26%
2018/08/31	1	22.20	0	0.00	22.10	1	482	0.21%
2018/08/22	1	22.35	0	0.00	22.30	1	539	0.19%
2018/08/21	2	21.70	0	0.00	22.25	2	552	0.36%
2018/08/17	2	22.15	0	0.00	22.00	2	564	0.35%
2018/08/16	23	22.04	0	0.00	22.05	23	568	4.04%
2018/08/14	0	0.00	5	22.75	22.55	-5	570	-0.88%
2018/08/13	3	23.10	0	0.00	22.70	3	576	0.52%
2018/08/10	2	23.35	0	0.00	23.05	2	582	0.34%
2018/08/09	25	23.29	0	0.00	23.20	25	587	4.26%
2018/08/08	13	23.08	0	0.00	23.00	13	601	2.16%
2018/08/07	9	23.15	0	0.00	23.20	9	614	1.46%
2018/08/06	17	23.51	0	0.00	23.45	17	636	2.67%
2018/08/03	11	23.55	0	0.00	23.50	11	651	1.69%
2018/08/02	12	23.78	0	0.00	23.50	12	669	1.79%
2018/08/01	23	23.84	5	23.85	24.15	18	679	2.65%
2018/07/31	13	23.67	0	0.00	23.80	13	683	1.90%
2018/07/27	1	23.65	1	23.60	23.60	0	729	0.00%
2018/07/26	1	23.70	1	23.70	23.65	0	743	0.00%
2018/07/25	1	23.50	0	0.00	23.60	1	755	0.13%
2018/07/23	1	24.00	0	0.00	23.60	1	786	0.13%
2018/07/20	1	24.10	0	0.00	24.00	1	814	0.12%
2018/07/19	3	24.10	0	0.00	24.05	3	841	0.36%
2018/07/18	10	24.45	0	0.00	24.20	10	905	1.10%
2018/07/17	1	24.50	0	0.00	25.00	1	1,023	0.10%
2018/07/13	3	24.75	4	24.70	24.55	-1	1,204	-0.08%
2018/07/12	2	24.05	0	0.00	24.75	2	1,237	0.16%
2018/07/11	1	23.80	0	0.00	24.10	1	1,250	0.08%
2018/07/09	7	23.72	0	0.00	23.80	7	1,524	0.46%
2018/07/05	7	23.97	0	0.00	23.50	7	1,620	0.43%
2018/06/26	3	24.60	0	0.00	24.35	3	1,637	0.18%
2018/06/20	4	25.14	0	0.00	25.30	4	1,733	0.23%
2018/06/19	5	25.45	0	0.00	25.20	5	1,745	0.29%
2018/06/15	5	25.85	0	0.00	25.60	5	1,763	0.28%
2018/06/13	11	26.42	0	0.00	26.10	11	1,818	0.60%
2018/06/12	6	26.02	2	26.43	26.45	4	1,839	0.22%
2018/06/11	28	26.05	0	0.00	26.15	28	1,837	1.52%
2018/06/08	27	26.49	0	0.00	26.20	27	1,843	1.46%
2018/06/07	40	26.71	0	0.00	26.65	40	1,845	2.17%
2018/06/06	22	26.38	0	0.00	26.35	22	1,846	1.19%
2018/06/04	18	26.80	0	0.00	26.75	18	1,887	0.95%
2018/05/31	4	26.10	2	26.50	26.50	2	1,889	0.11%
2018/05/30	4	26.15	0	0.00	26.10	4	1,891	0.21%
2018/05/29	2	26.50	0	0.00	26.30	2	1,887	0.11%
2018/05/28	8	26.70	0	0.00	26.45	8	1,884	0.42%
2018/05/25	7	26.55	0	0.00	26.50	7	1,880	0.37%
2018/05/22	15	26.46	3	26.40	26.40	12	1,872	0.64%
2018/05/21	20	26.55	0	0.00	26.50	20	1,873	1.07%
2018/05/18	5	26.55	0	0.00	26.80	5	1,880	0.27%
2018/05/16	0	0.00	78	26.92	26.90	-78	1,895	-4.11%
2018/05/15	7	27.84	38	27.26	27.25	-31	1,891	-1.64%
2018/05/14	8	27.53	0	0.00	27.90	8	1,917	0.42%
2018/05/11	11	27.04	0	0.00	27.10	11	1,901	0.58%
2018/05/10	6	26.84	1	26.90	26.70	5	1,890	0.26%
2018/05/09	2	26.05	0	0.00	25.95	2	1,880	0.11%
2018/05/07	35	26.20	0	0.00	26.35	35	1,871	1.87%
2018/05/04	29	27.13	0	0.00	26.80	29	1,849	1.57%
2018/05/03	33	26.95	0	0.00	26.80	33	1,874	1.76%
2018/05/02	51	26.86	0	0.00	26.65	51	1,868	2.73%
2018/04/30	40	26.63	0	0.00	26.65	40	1,866	2.14%
2018/04/27	0	0.00	94	27.05	26.95	-94	1,857	-5.06%
2018/04/26	1	27.00	82	27.71	27.00	-81	1,867	-4.34%
2018/04/25	18	27.18	3	27.85	27.40	15	1,914	0.78%
2018/04/24	31	28.53	50	28.00	27.35	-19	1,909	-1.00%
2018/04/23	2	29.98	12	29.69	28.95	-10	1,881	-0.53%
2018/04/20	15	28.60	116	29.73	29.30	-101	1,846	-5.47%	大賣/鉅額交易
2018/04/19	3	28.80	1	29.60	28.50	2	1,784	0.11%
2018/04/18	0	0.00	1	28.45	28.95	-1	1,708	-0.06%
2018/04/17	6	27.99	0	0.00	27.80	6	1,682	0.36%
2018/04/16	0	0.00	5	28.80	28.50	-5	1,675	-0.30%
2018/04/13	20	29.00	2	28.85	28.30	18	1,613	1.12%
2018/04/12	5	26.85	2	29.25	29.30	3	1,420	0.21%
2018/04/11	5	26.60	0	0.00	26.65	5	1,345	0.37%
2018/04/10	29	26.54	1	26.50	26.35	28	1,357	2.06%
2018/04/03	5	26.10	0	0.00	26.50	5	1,326	0.38%
2018/04/02	29	26.36	10	26.20	26.10	19	1,325	1.43%
2018/03/31	11	26.25	0	0.00	26.25	11	1,320	0.83%
2018/03/30	40	26.34	154	26.21	26.20	-114	1,317	-8.65%	大賣/鉅額交易
2018/03/29	35	27.00	0	0.00	26.50	35	1,303	2.69%
2018/03/28	21	26.73	1	26.85	27.00	20	1,296	1.54%
2018/03/27	23	26.57	1	26.00	26.90	22	1,285	1.71%
2018/03/26	86	25.56	0	0.00	26.00	86	1,276	6.74%
2018/03/22	0	0.00	1	25.20	25.05	-1	1,243	-0.08%
2018/03/21	0	0.00	16	26.00	25.35	-16	1,232	-1.30%
2018/03/20	0	0.00	80	25.28	25.45	-80	1,208	-6.62%
2018/03/19	1	26.40	180	26.41	26.15	-179	1,180	-15.17%	大賣/鉅額交易
2018/03/16	2	27.43	0	0.00	26.90	2	1,158	0.17%
2018/03/08	0	0.00	2	27.50	27.40	-2	1,264	-0.16%
2018/03/07	1	27.15	16	27.09	27.20	-15	1,258	-1.19%
2018/03/06	0	0.00	1	27.00	26.65	-1	1,251	-0.08%
2018/03/01	1	26.20	20	26.25	26.25	-19	1,341	-1.42%
2018/02/27	2	27.00	6	26.88	26.65	-4	1,353	-0.30%
2018/02/23	0	0.00	3	26.75	26.70	-3	1,399	-0.21%
2018/02/22	3	26.75	0	0.00	26.90	3	1,437	0.21%
2018/02/12	11	26.45	10	26.40	26.60	1	1,523	0.07%
2018/02/06	21	27.45	25	26.73	27.10	-4	1,750	-0.23%
2018/02/02	4	28.35	4	28.25	28.30	0	1,888	0.00%
2018/01/31	2	28.45	0	0.00	28.40	2	2,194	0.09%
2018/01/30	5	28.69	0	0.00	28.75	5	2,368	0.21%
2018/01/29	12	29.00	0	0.00	28.90	12	2,600	0.46%
2018/01/26	24	29.12	0	0.00	29.00	24	2,641	0.91%
2018/01/24	34	28.57	0	0.00	28.55	34	2,629	1.29%
2018/01/23	31	28.82	0	0.00	28.80	31	2,622	1.18%
2018/01/22	58	29.05	1	29.25	28.65	57	2,610	2.18%
2018/01/19	4	29.95	162	30.14	29.20	-158	2,600	-6.08%	大賣/鉅額交易
2018/01/18	0	0.00	3	29.40	29.40	-3	2,524	-0.12%
2018/01/17	0	0.00	5	29.32	29.40	-5	2,512	-0.20%
2018/01/16	15	29.50	18	29.95	29.35	-3	2,491	-0.12%
2018/01/15	0	0.00	5	29.05	29.15	-5	2,409	-0.21%
2018/01/08	3	28.40	0	0.00	28.10	3	2,378	0.13%
2018/01/05	0	0.00	1	28.65	28.30	-1	2,377	-0.04%
2018/01/02	0	0.00	10	27.98	27.95	-10	2,382	-0.42%