松瑞藥 (4167)-台新-台中券商分點個股進出

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
21.20
漲跌
▼0.45
漲幅
-2.08%
成交量
1,958張
產業
上櫃生技醫療類股
268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

松瑞藥 (4167)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	21.38	2	21.48	21.20	3	1,918	0.16%
2024/04/25	1	21.90	2	21.85	21.65	-1	1,931	-0.05%
2024/04/24	1	22.05	0	0.00	22.05	1	1,946	0.05%
2024/04/23	3.1	21.93	8	22.08	21.90	-4.9	1,943	-0.25%
2024/04/22	6	21.86	8	21.79	21.65	-2	1,929	-0.10%
2024/04/19	16	20.76	21	21.14	20.90	-5	1,887	-0.26%
2024/04/18	3	21.55	10.2	21.65	21.55	-7.2	1,865	-0.39%
2024/04/17	8.2	21.66	10.8	21.75	22.05	-2.6	1,840	-0.14%
2024/04/16	7.3	20.68	2	20.70	20.75	5.3	1,782	0.30%
2024/04/15	11.1	21.08	0	0.00	20.90	11.1	1,826	0.61%
2024/04/12	0.4	21.35	0.3	21.30	21.25	0.1	1,857	0.01%
2024/04/11	4	21.51	1	21.95	21.45	3	1,884	0.16%
2024/04/10	5	21.91	2	21.80	21.75	3	1,909	0.16%
2024/04/08	8	20.74	5	20.83	21.05	3	2,101	0.14%
2024/04/03	6	20.68	1	20.30	20.65	5	2,086	0.24%
2024/04/02	4	20.20	8	20.25	20.45	-4	2,097	-0.19%
2024/04/01	4	20.05	7	20.04	20.15	-3	2,107	-0.14%
2024/03/29	1	19.60	0	0.00	19.55	1	2,131	0.05%
2024/03/28	2	19.60	6	19.70	19.60	-4	2,207	-0.18%
2024/03/26	0	0.00	2	19.05	19.10	-2	2,506	-0.08%
2024/03/25	2	19.20	5	19.20	19.20	-3	2,694	-0.11%
2024/03/22	0	0.00	3	18.98	18.95	-3	3,133	-0.10%
2024/03/21	2	19.05	0	0.00	18.85	2	3,408	0.06%
2024/03/20	0	0.00	9	19.08	18.80	-9	3,462	-0.26%
2024/03/19	0	0.00	3	18.70	18.50	-3	3,531	-0.08%
2024/03/18	3	18.15	15	18.57	18.75	-12	3,597	-0.33%
2024/03/15	5.1	18.40	4	18.40	18.35	1.1	3,687	0.03%
2024/03/14	3	18.70	0	0.00	18.70	3	3,792	0.08%
2024/03/13	11	18.67	0	0.00	18.55	11	3,940	0.28%
2024/03/12	4	19.05	2	19.25	19.05	2	4,127	0.05%
2024/03/11	8	19.14	2	19.25	19.05	6	4,432	0.14%
2024/03/08	13	20.38	2	20.80	19.80	11	5,558	0.20%
2024/03/07	1	19.85	4	20.39	20.50	-3	6,004	-0.05%
2024/03/06	2	20.00	0	0.00	20.00	2	6,656	0.03%
2024/03/05	1	20.15	6	20.25	20.15	-5	6,731	-0.07%
2024/03/04	4	19.86	0	0.00	19.85	4	6,881	0.06%
2024/03/01	3	20.03	0	0.00	20.00	3	6,933	0.04%
2024/02/29	10	20.13	0	0.00	20.10	10	7,077	0.14%
2024/02/27	1	20.50	5	20.62	20.45	-4	7,078	-0.06%
2024/02/26	1	20.10	9	20.74	20.90	-8	7,081	-0.11%
2024/02/23	3	19.85	0	0.00	19.85	3	7,069	0.04%
2024/02/22	1	20.15	0	0.00	20.10	1	7,074	0.01%
2024/02/21	3	20.53	11	20.55	20.45	-8	7,071	-0.11%
2024/02/20	6	20.40	0	0.00	20.40	6	7,076	0.08%
2024/02/16	0	0.00	2	20.40	20.40	-2	7,099	-0.03%
2024/02/15	0	0.00	5	19.60	19.55	-5	7,090	-0.07%
2024/02/05	1	19.50	5	19.60	19.55	-4	7,128	-0.06%
2024/02/02	1	19.95	5	20.00	19.80	-4	7,219	-0.06%
2024/02/01	0	0.00	1	20.10	20.15	-1	7,328	-0.01%
2024/01/30	1	20.00	0	0.00	19.95	1	7,968	0.01%
2024/01/29	0	0.00	4	20.20	20.35	-4	8,097	-0.05%
2024/01/25	1	20.30	0	0.00	20.15	1	8,326	0.01%
2024/01/24	3	20.53	0	0.00	20.40	3	8,482	0.04%
2024/01/23	1	20.50	0	0.00	20.55	1	8,475	0.01%
2024/01/22	0	0.00	10	20.75	20.60	-10	8,478	-0.12%
2024/01/19	10	20.50	0	0.00	20.45	10	8,479	0.12%
2024/01/18	3	20.12	0	0.00	20.30	3	8,446	0.04%
2024/01/17	1	20.60	0	0.00	20.55	1	8,412	0.01%
2024/01/16	0	21.20	19	20.81	20.90	-19	8,393	-0.23%
2024/01/15	2	21.50	30	21.47	21.40	-28	8,355	-0.34%
2024/01/12	0	0.00	2	21.50	21.40	-2	8,356	-0.02%
2024/01/11	1	21.45	8	21.50	21.55	-7	8,373	-0.08%
2024/01/10	3	21.57	3	21.40	21.35	0	8,366	0.00%
2024/01/09	5	21.85	8	21.98	21.60	-3	8,356	-0.04%
2024/01/08	11	22.79	0	0.00	22.30	11	8,319	0.13%
2024/01/05	6	22.80	116	22.73	22.80	-110	8,290	-1.33%	大賣/鉅額交易
2024/01/04	5	22.64	2	23.00	22.50	3	8,268	0.04%
2024/01/03	33	23.60	22	23.73	23.10	11	8,241	0.13%
2024/01/02	0	0.00	6	23.03	23.05	-6	7,999	-0.08%
2023/12/28	1	22.90	2	22.65	22.40	-1	7,918	-0.01%
2023/12/27	0	22.65	0	0.00	22.50	0	7,880	0.00%
2023/12/26	4	22.63	0	0.00	22.65	4	7,845	0.05%
2023/12/25	0	0.00	1	22.40	22.55	-1	7,796	-0.01%
2023/12/22	7	22.90	54	22.88	23.05	-47	7,716	-0.61%
2023/12/21	63	23.84	67	23.72	23.30	-4	7,620	-0.05%
2023/12/20	55	23.86	41.4	23.63	23.30	13.6	7,385	0.18%
2023/12/19	201.5	23.47	119	23.78	23.90	82.5	7,188	1.15%	大買/大賣/
2023/12/18	62	23.28	30	23.29	23.40	32	6,747	0.47%
2023/12/15	2	22.10	15	22.08	22.20	-13	6,469	-0.20%
2023/12/14	7	21.85	3	21.98	21.65	4	6,429	0.06%
2023/12/13	3	22.27	7	22.36	22.20	-4	6,342	-0.06%
2023/12/12	23	22.06	29	22.06	22.10	-6	6,270	-0.10%
2023/12/11	16	22.70	4	22.49	22.55	12	6,165	0.19%
2023/12/08	6	22.53	29	22.51	22.40	-23	6,049	-0.38%
2023/12/07	31	23.40	71.2	22.94	22.80	-40.2	5,896	-0.68%
2023/12/06	55	23.47	214.5	23.50	23.50	-159.5	5,687	-2.80%	大賣/鉅額交易
2023/12/05	198.2	25.36	171.1	25.09	24.30	27.2	5,370	0.51%	大買/大賣/
2023/12/04	72	24.08	42.3	24.23	24.85	29.7	4,230	0.70%
2023/12/01	209	22.09	153	22.14	22.60	56	3,752	1.49%	大買/大賣/
2023/11/30	24	20.69	10	20.50	20.60	14	3,091	0.45%
2023/11/29	17	20.50	23	20.94	21.00	-6	3,032	-0.20%
2023/11/28	8	19.80	16	19.78	19.95	-8	2,884	-0.28%
2023/11/27	57	20.34	28	20.40	20.25	29	2,835	1.02%
2023/11/24	1	19.20	0	0.00	19.15	1	2,706	0.04%
2023/11/22	6	19.28	21	19.28	19.30	-15	2,688	-0.56%
2023/11/17	1	19.10	2	19.03	19.05	-1	2,727	-0.04%
2023/11/16	2	19.05	20	19.10	19.10	-18	2,775	-0.65%
2023/11/15	4	19.04	3.1	19.15	18.90	0.9	2,782	0.03%
2023/11/14	0	0.00	3	18.78	18.95	-3	2,757	-0.11%
2023/11/13	3	18.92	0	0.00	18.75	3	2,736	0.11%
2023/11/10	17	19.52	8	19.61	19.00	9	2,724	0.33%
2023/11/09	17	20.07	28	19.82	19.60	-11	2,616	-0.42%
2023/11/08	72.1	20.27	28.3	19.86	19.75	43.8	2,505	1.75%
2023/11/07	120	21.34	98	21.20	21.55	22	2,237	0.98%	大買/
2023/11/06	1	19.80	19.5	20.85	21.35	-18.5	1,867	-0.99%
2023/11/03	2.3	19.78	10	19.89	19.45	-7.7	1,737	-0.44%
2023/11/02	109	19.81	30	20.02	20.05	79	1,674	4.72%	大買/
2023/11/01	24.5	19.50	63.1	19.43	19.65	-38.6	1,517	-2.54%
2023/10/31	26	18.34	11	18.51	18.30	15	1,339	1.12%
2023/10/30	0	0.00	13	18.50	18.50	-13	1,337	-0.97%
2023/10/27	7.1	18.57	0	0.00	18.50	7.1	1,323	0.54%
2023/10/26	0	0.00	1	18.15	18.20	-1	1,308	-0.08%
2023/10/24	0	18.25	0	0.00	18.35	0	1,314	0.00%
2023/10/23	2	18.00	0	0.00	18.15	2	1,308	0.15%
2023/10/20	41	17.92	1	17.95	17.80	40	1,308	3.06%
2023/10/19	3	18.52	5	18.60	18.45	-2	1,295	-0.15%
2023/10/18	1	17.95	0	0.00	17.95	1	1,272	0.08%
2023/10/17	1	18.10	11	18.35	18.00	-10	1,272	-0.79%
2023/10/16	3	18.55	3	18.52	18.55	0	1,261	0.00%
2023/10/13	1	18.15	3	18.23	18.20	-2	1,241	-0.16%
2023/10/12	1	18.20	14	18.05	17.90	-13	1,238	-1.05%
2023/10/11	27	18.06	6	18.01	18.10	21	1,208	1.74%
2023/10/05	0	0.00	2	17.40	17.35	-2	1,190	-0.17%
2023/10/03	2	17.55	0	0.00	17.40	2	1,206	0.17%
2023/10/02	1	17.50	0	0.00	17.80	1	1,223	0.08%
2023/09/28	0	17.90	6	17.48	17.50	-6	1,238	-0.48%
2023/09/26	0	17.50	0	0.00	17.45	0	1,265	0.00%
2023/09/25	4	17.60	1	17.60	17.60	3	1,289	0.23%
2023/09/19	13	17.41	0	0.00	17.40	13	1,500	0.87%
2023/09/12	2	17.65	0.1	17.55	17.65	1.9	1,503	0.13%
2023/09/11	0	0.00	1	17.70	17.60	-1	1,507	-0.07%
2023/09/06	0	0.00	1	18.40	18.30	-1	1,481	-0.07%
2023/09/05	1	18.30	0	0.00	18.20	1	1,473	0.07%
2023/09/04	0	0.00	1	18.65	18.65	-1	1,462	-0.07%
2023/09/01	0	18.50	2	18.45	18.45	-2	1,447	-0.14%
2023/08/31	1	18.40	0	0.00	18.35	1	1,429	0.07%
2023/08/30	0	0.00	5	17.95	18.05	-5	1,414	-0.35%
2023/08/29	2	17.93	0	0.00	17.95	2	1,394	0.14%
2023/08/28	15	17.92	0	0.00	18.00	15	1,391	1.08%
2023/08/25	4	17.80	0	0.00	17.75	4	1,378	0.29%
2023/08/24	4	17.91	0	0.00	17.80	4	1,366	0.29%
2023/08/23	2	18.50	34	18.61	18.50	-32	1,337	-2.39%
2023/08/22	0	0.00	6	18.40	18.35	-6	1,291	-0.46%
2023/08/21	0	17.95	146	17.72	17.85	-146	1,229	-11.88%	大賣/鉅額交易
2023/08/18	101	17.39	2	17.50	17.35	99	1,199	8.26%	大買/
2023/08/17	24	17.34	1	17.50	17.45	23	1,197	1.92%
2023/08/16	18	17.36	6	17.63	17.25	12	1,203	1.00%
2023/08/15	0	0.00	19	17.13	17.30	-19	1,181	-1.61%
2023/08/14	0	0.00	10	17.15	17.15	-10	1,191	-0.84%
2023/08/11	0	17.75	0	0.00	17.75	0	1,187	0.00%
2023/08/10	1	18.00	20	17.95	17.80	-19	1,188	-1.60%
2023/08/09	4	17.84	22	17.90	17.80	-18	1,174	-1.53%
2023/08/08	0	0.00	26	17.66	17.60	-26	1,158	-2.24%
2023/08/07	35	17.77	30	17.89	17.80	5	1,179	0.42%
2023/08/04	0	0.00	2	17.30	17.30	-2	1,147	-0.17%
2023/08/02	12	17.27	0	0.00	17.10	12	1,175	1.02%
2023/08/01	5	17.25	0	0.00	17.25	5	1,175	0.43%
2023/07/31	5	17.30	2	17.40	17.25	3	1,184	0.25%
2023/07/28	0	0.00	24	17.31	17.25	-24	1,182	-2.03%
2023/07/27	0	17.65	2	17.50	17.65	-2	1,189	-0.17%
2023/07/26	18	17.28	7	17.12	17.15	11	1,184	0.93%
2023/07/25	5	17.20	0	0.00	17.25	5	1,182	0.42%
2023/07/24	0	0.00	3.1	17.22	17.20	-3.1	1,180	-0.26%
2023/07/21	14	17.69	1	17.50	17.50	13	1,189	1.09%
2023/07/20	28	17.66	2	17.50	17.50	26	1,203	2.16%
2023/07/19	2	17.58	0	0.00	17.50	2	1,210	0.17%
2023/07/18	1	17.40	2	17.45	17.40	-1	1,242	-0.08%
2023/07/17	0	0.00	10	17.87	17.95	-10	1,343	-0.74%
2023/07/14	0	0.00	5	17.25	17.40	-5	1,372	-0.36%
2023/07/13	9	17.40	18.1	17.36	17.20	-9.1	1,380	-0.66%
2023/07/11	5	17.50	0	0.00	17.55	5	1,386	0.36%
2023/07/10	1	17.70	0	0.00	17.70	1	1,412	0.07%
2023/07/07	7	17.39	5.6	17.51	17.40	1.4	1,412	0.10%
2023/07/06	13	17.89	2	18.25	17.80	11	1,404	0.78%
2023/07/05	1	18.25	0	0.00	18.20	1	1,400	0.07%
2023/07/04	20	18.25	0	0.00	18.15	20	1,400	1.43%
2023/07/03	1	18.10	8	18.14	18.10	-7	1,408	-0.50%
2023/06/30	11	18.36	1	18.60	18.50	10	1,393	0.72%
2023/06/29	4.6	18.67	53	18.57	18.80	-48.4	1,365	-3.54%
2023/06/28	70	18.11	11	18.26	18.25	59	1,305	4.52%
2023/06/27	9	17.89	2	17.88	17.70	7	1,273	0.55%
2023/06/26	0	0.00	4	17.44	17.40	-4	1,222	-0.33%
2023/06/21	5	17.25	2	17.30	17.10	3	1,228	0.24%
2023/06/20	6	17.30	0	0.00	17.25	6	1,232	0.49%
2023/06/19	2	17.40	2	17.35	17.35	0	1,257	0.00%
2023/06/16	4	17.40	12	17.30	17.30	-8	1,265	-0.63%
2023/06/15	6	17.12	6.5	17.22	17.20	-0.5	1,282	-0.04%
2023/06/14	0	0.00	3	17.10	17.10	-3	1,296	-0.23%
2023/06/13	4	17.10	0	0.00	17.20	4	1,334	0.30%
2023/06/12	14	17.20	1	17.50	17.20	13	1,352	0.96%
2023/06/09	2	17.35	10	17.48	17.50	-8	1,370	-0.58%
2023/06/08	9	17.29	2	17.50	17.25	7	1,408	0.50%
2023/06/05	0	0.00	8	17.40	17.35	-8	1,502	-0.53%
2023/06/02	5	17.10	0	0.00	17.15	5	1,525	0.33%
2023/06/01	2	17.25	0	0.00	17.20	2	1,569	0.13%
2023/05/31	0	0.00	44	17.43	17.40	-44	1,640	-2.68%
2023/05/30	2	17.05	1	17.15	17.15	1	1,691	0.06%
2023/05/29	0	0.00	2	17.30	17.25	-2	1,733	-0.12%
2023/05/26	14	17.08	2	17.45	17.00	12	1,754	0.68%
2023/05/25	2	17.30	0	0.00	17.30	2	1,780	0.11%
2023/05/24	3	17.52	0	0.00	17.45	3	1,829	0.16%
2023/05/23	2	17.40	2	17.65	17.80	0	1,865	0.00%
2023/05/22	0	0.00	16	17.44	17.55	-16	1,890	-0.85%
2023/05/19	0	0.00	2	17.25	17.15	-2	1,903	-0.11%
2023/05/18	10	17.11	10	17.17	17.15	0	1,934	0.00%
2023/05/17	0	0.00	10	17.25	17.25	-10	1,973	-0.51%
2023/05/16	0	0.00	6	17.02	17.05	-6	2,019	-0.30%
2023/05/15	7	16.85	0	0.00	16.75	7	2,085	0.34%
2023/05/12	4	16.88	8	17.10	17.05	-4	2,152	-0.19%
2023/05/11	25	17.46	2	17.85	17.05	23	2,220	1.04%
2023/05/10	9	17.72	20	17.74	17.75	-11	2,256	-0.49%
2023/05/09	11	17.74	0	0.00	17.50	11	2,322	0.47%
2023/05/08	2	18.15	0	0.00	18.15	2	2,423	0.08%
2023/05/05	12	18.30	0	0.00	18.25	12	2,498	0.48%
2023/05/04	6	18.22	8	18.50	18.50	-2	2,548	-0.08%
2023/05/03	6	18.38	4	18.58	18.30	2	2,588	0.08%
2023/05/02	0	18.50	2	18.65	18.50	-2	2,642	-0.08%
2023/04/28	2	18.50	14	18.39	18.35	-12	2,715	-0.44%
2023/04/27	2	18.00	0	0.00	18.00	2	2,779	0.07%
2023/04/26	4	17.96	0	0.00	18.15	4	2,878	0.14%
2023/04/25	12	18.39	10	18.58	18.35	2	2,965	0.07%
2023/04/24	6	18.75	5	18.98	18.75	1	3,036	0.03%
2023/04/21	14	18.79	3	18.70	18.70	11	3,118	0.35%
2023/04/20	20	19.47	26	20.10	19.25	-6	3,213	-0.19%
2023/04/19	27	19.49	10	19.80	19.85	17	3,320	0.51%
2023/04/18	0	0.00	1	19.25	19.20	-1	3,578	-0.03%
2023/04/17	5	19.16	4.1	19.26	19.30	0.9	3,805	0.02%
2023/04/14	5	19.00	1	19.05	18.95	4	4,054	0.10%
2023/04/13	2	19.45	2	19.35	19.10	0	4,292	0.00%
2023/04/12	0	0.00	1.1	19.00	18.90	-1.1	4,538	-0.02%
2023/04/11	1	18.85	3	18.98	18.80	-2	5,117	-0.04%
2023/04/10	0	0.00	1	19.55	19.20	-1	5,591	-0.02%
2023/04/07	0	19.50	0	0.00	19.40	0	6,111	0.00%
2023/04/06	1	19.30	17.1	19.25	19.40	-16.1	7,324	-0.22%
2023/03/30	5	18.80	7	18.93	18.85	-2	9,461	-0.02%
2023/03/29	4	18.75	8	18.87	18.90	-4	10,451	-0.04%
2023/03/28	9	18.89	2.1	18.60	18.60	7	11,181	0.06%
2023/03/27	1	19.10	0.2	19.15	19.05	0.8	13,324	0.01%
2023/03/24	0	19.00	21	18.87	19.00	-21	14,549	-0.14%
2023/03/23	8.3	18.63	0	0.00	18.70	8.3	15,290	0.05%
2023/03/22	29	18.84	27.2	18.97	18.80	1.8	15,786	0.01%
2023/03/21	5	18.75	14	18.81	18.75	-9	15,827	-0.06%
2023/03/20	4	18.51	2	18.70	18.60	2	15,995	0.01%
2023/03/17	6	18.75	24.4	19.00	18.75	-18.4	16,003	-0.12%
2023/03/16	21	18.97	41	19.00	18.75	-20	16,064	-0.12%
2023/03/15	2	19.30	2.2	19.49	19.35	-0.2	16,060	0.00%
2023/03/14	0	0.00	2.4	19.52	19.25	-2.4	16,065	-0.02%
2023/03/13	2	19.40	13	19.60	19.60	-11	16,062	-0.07%
2023/03/10	9	20.22	2	19.90	19.80	7	16,032	0.04%
2023/03/09	1	20.50	7	20.65	20.50	-6	15,981	-0.04%
2023/03/08	4	20.69	2	20.83	20.65	2	15,952	0.01%
2023/03/07	4	21.03	2.1	21.30	21.00	1.9	15,928	0.01%
2023/03/06	8	21.24	2	21.30	21.30	6	15,912	0.04%
2023/03/03	19	21.33	2	21.25	21.35	17	15,864	0.11%
2023/03/02	21	20.81	13	20.97	21.05	8	15,792	0.05%
2023/03/01	32	20.74	14	20.85	20.70	18	15,740	0.11%
2023/02/24	10	20.62	12	20.65	20.50	-2	15,700	-0.01%
2023/02/23	0	0.00	10	20.71	20.80	-10	15,685	-0.06%
2023/02/22	7	20.49	13.2	20.51	20.45	-6.2	15,656	-0.04%
2023/02/21	5	20.97	5	21.01	20.85	0	15,614	0.00%
2023/02/20	3	20.80	10	20.78	20.85	-7	15,575	-0.04%
2023/02/17	7	20.72	2	21.00	20.65	5	15,542	0.03%
2023/02/16	7	20.71	10	20.85	20.95	-3	15,516	-0.02%
2023/02/15	10	20.96	0	0.00	20.85	10	15,480	0.06%
2023/02/14	9	21.23	24	21.32	21.30	-15	15,429	-0.10%
2023/02/13	32	21.05	35	21.07	20.90	-3	15,372	-0.02%
2023/02/10	20	21.04	12	20.94	20.65	8	15,299	0.05%
2023/02/09	9	21.56	6	21.67	21.45	3	15,216	0.02%
2023/02/08	17	21.64	7	21.64	21.50	10	15,137	0.07%
2023/02/07	18	21.97	17	21.79	21.75	1	15,070	0.01%
2023/02/06	7	22.08	15.2	22.12	21.80	-8.2	14,991	-0.05%
2023/02/03	3	21.50	3	21.72	21.55	0	14,859	0.00%
2023/02/02	12	21.83	11	22.00	21.85	1	14,773	0.01%
2023/02/01	3	21.83	1	22.15	21.65	2	14,707	0.01%
2023/01/31	7	21.79	7.3	21.69	21.70	-0.3	14,664	0.00%
2023/01/30	7	21.54	22	21.63	21.80	-15	14,596	-0.10%
2023/01/17	18	21.64	22	21.53	21.40	-4	14,513	-0.03%
2023/01/16	129	21.86	146.5	21.59	21.95	-17.5	14,439	-0.12%	大買/大賣/
2023/01/13	59.8	21.44	58	21.57	21.40	1.8	14,334	0.01%
2023/01/12	36.5	21.54	18	21.64	21.20	18.5	14,230	0.13%
2023/01/11	10	22.13	12.1	21.99	21.80	-2.1	14,128	-0.01%
2023/01/10	4	21.95	11	21.99	22.00	-7	14,030	-0.05%
2023/01/09	175	22.34	211	22.42	22.60	-36	13,897	-0.26%	大買/大賣/
2023/01/06	143.1	22.59	158	22.76	22.25	-14.9	13,677	-0.11%	大買/大賣/
2023/01/05	88	23.24	84	23.41	22.65	4	13,386	0.03%
2023/01/04	104	23.78	37	24.19	23.50	67	13,147	0.51%	大買/
2023/01/03	56	24.21	51	24.24	23.85	5	12,888	0.04%
2022/12/30	51	24.35	36	24.56	24.80	15	12,641	0.12%
2022/12/29	116	24.33	108	24.28	24.65	8	12,364	0.06%	大買/大賣/
2022/12/28	94	24.81	86	25.10	23.90	8	11,782	0.07%
2022/12/27	242.5	25.25	188.6	25.62	25.40	53.9	11,302	0.48%	大買/大賣/
2022/12/26	361.7	27.32	384	27.19	26.75	-22.3	10,775	-0.21%	大買/大賣/
2022/12/23	906.2	26.81	887	26.89	26.55	19.2	9,555	0.20%	大買/大賣/
2022/12/22	750	25.17	751	25.42	26.15	-1	8,160	-0.01%	大買/大賣/
2022/12/21	282	26.24	284.1	26.11	25.55	-2.1	7,419	-0.03%	大買/大賣/
2022/12/20	123	26.13	158	26.15	25.25	-35	6,440	-0.54%	大買/大賣/
2022/12/19	622	27.64	500.4	27.73	28.05	121.6	5,737	2.12%	大買/大賣/鉅額交易
2022/12/16	209	25.53	207.3	25.79	26.45	1.7	3,709	0.04%	大買/大賣/
2022/12/15	123.1	24.63	113	24.82	24.05	10.1	2,498	0.40%	大買/大賣/
2022/12/14	117	24.21	97.2	24.62	24.95	19.8	1,748	1.13%	大買/
2022/12/13	8	22.70	8.2	22.70	22.70	-0.2	1,252	-0.01%
2022/12/12	0	0.00	15.3	20.07	20.65	-15.3	1,217	-1.25%
2022/12/08	6	18.62	55	19.00	18.15	-49	1,142	-4.29%
2022/12/07	3	20.10	0	0.00	20.15	3	1,135	0.26%
2022/12/05	9	19.55	7	19.57	19.55	2	1,278	0.16%
2022/12/01	2	18.93	1	18.90	18.95	1	1,394	0.07%
2022/11/30	0	0.00	2	18.80	18.90	-2	1,454	-0.14%
2022/11/29	7	18.91	5	18.60	18.70	2	1,554	0.13%
2022/11/28	1	18.80	0	0.00	18.75	1	1,554	0.06%
2022/11/25	2	18.10	2	17.85	17.85	0	1,582	0.00%
2022/11/24	1	18.40	1	18.50	18.05	0	1,692	0.00%
2022/11/23	21	18.30	0	0.00	18.25	21	1,714	1.22%
2022/11/22	28	18.03	1	18.15	17.95	27	1,745	1.55%
2022/11/21	0	18.40	0	0.00	18.10	0	1,775	0.00%
2022/11/18	5	18.05	0	0.00	18.05	5	1,883	0.27%
2022/11/17	2	17.90	0	0.00	17.85	2	1,946	0.10%
2022/11/16	0	17.50	0	0.00	17.55	0	1,937	0.00%
2022/11/08	0	16.70	0	0.00	16.45	0	1,982	0.00%
2022/10/28	0	0.00	2	15.90	15.85	-2	1,996	-0.10%
2022/10/27	0	0.00	11	16.04	16.20	-11	1,996	-0.55%
2022/10/26	0	0.00	2	15.75	15.75	-2	1,992	-0.10%
2022/10/19	0	0.00	1	16.60	16.65	-1	1,976	-0.05%
2022/10/13	0	0.00	1	15.85	16.00	-1	1,971	-0.05%
2022/10/03	5	17.92	0	0.00	17.85	5	1,917	0.26%
2022/09/28	0	0.00	95	17.22	17.10	-95	1,890	-5.03%
2022/09/26	2	18.25	3	18.15	17.75	-1	1,853	-0.05%
2022/09/23	87	19.84	31	19.64	19.20	56	1,821	3.07%
2022/09/22	0	0.00	5	18.80	18.70	-5	1,688	-0.30%
2022/09/21	2	18.75	51	18.61	18.60	-49	1,672	-2.93%
2022/09/20	9	19.05	0	0.00	18.95	9	1,668	0.54%
2022/09/19	1	19.25	1	18.80	18.80	0	1,662	0.00%
2022/09/16	12	19.55	3	19.63	19.80	9	1,631	0.55%
2022/09/15	6.8	20.02	7	20.03	20.20	-0.2	1,578	-0.01%
2022/09/14	3	20.10	8	20.01	19.85	-5	1,501	-0.33%
2022/09/13	33	20.40	5.1	20.08	20.05	27.9	1,431	1.95%
2022/09/12	4	19.86	18	19.59	20.35	-14	1,365	-1.03%
2022/09/08	70	18.69	15	18.70	18.75	55	1,232	4.46%
2022/09/07	3	17.52	0	0.00	17.80	3	1,113	0.27%
2022/09/06	1	18.65	3	18.02	18.00	-2	1,083	-0.18%
2022/09/05	8	19.95	0.1	19.10	19.65	7.9	1,019	0.78%
2022/09/02	0	0.00	1	19.05	18.90	-1	917	-0.11%
2022/09/01	5	19.82	4	19.35	19.20	1	910	0.11%
2022/08/31	22	19.78	21	19.67	19.50	1	896	0.11%
2022/08/30	2	19.05	2	19.00	19.05	0	786	0.00%
2022/08/29	11	18.79	0	0.00	18.90	11	754	1.46%
2022/08/26	1	19.20	0	0.00	18.60	1	715	0.14%
2022/08/25	45	19.53	40	19.05	18.60	5	679	0.74%
2022/08/24	2	18.95	20	18.95	18.95	-18	559	-3.22%
2022/08/19	2	17.35	0.1	17.45	17.45	1.9	462	0.42%
2022/08/17	0	0.00	2	16.55	16.60	-2	422	-0.47%
2022/08/16	2	16.80	0	0.00	16.55	2	418	0.48%
2022/08/11	1	16.45	0	0.00	16.35	1	409	0.24%
2022/08/10	7	16.55	0	0.00	16.50	7	407	1.72%
2022/08/03	0	0.00	1	15.90	15.90	-1	406	-0.25%
2022/07/28	0	0.00	4	16.28	16.20	-4	440	-0.91%
2022/07/26	2	16.55	0	0.00	16.30	2	511	0.39%
2022/07/25	1	16.75	0	0.00	16.50	1	516	0.19%
2022/07/22	0	16.45	0	0.00	16.35	0	520	0.00%
2022/07/01	1	16.65	0	0.00	16.40	1	1,247	0.08%
2022/06/28	0	0.00	3	17.60	17.55	-3	1,220	-0.25%
2022/06/27	0	0.00	1	17.30	17.80	-1	1,215	-0.08%
2022/06/24	0	0.00	3	17.15	17.10	-3	1,211	-0.25%
2022/06/23	3	17.05	0	0.00	16.80	3	1,212	0.25%
2022/06/22	0	0.00	3	17.68	17.30	-3	1,207	-0.25%
2022/06/20	1	17.60	0	0.00	17.30	1	1,211	0.08%
2022/06/17	2	17.65	1	17.60	17.75	1	1,209	0.08%
2022/06/16	2	17.95	0	0.00	17.30	2	1,232	0.16%
2022/06/13	1	17.50	0	0.00	17.35	1	1,246	0.08%
2022/06/10	0	0.00	2	17.93	18.20	-2	1,244	-0.16%
2022/06/09	3	17.95	0	0.00	18.30	3	1,240	0.24%
2022/05/31	0	0.00	7	16.54	16.65	-7	1,258	-0.56%
2022/05/18	0	0.00	0.1	16.90	16.85	-0.1	1,279	0.00%
2022/05/13	0	0.00	1	16.25	16.25	-1	1,281	-0.08%
2022/05/12	0	0.00	3	16.10	16.00	-3	1,283	-0.23%
2022/05/09	0	0.00	1	17.25	16.75	-1	1,271	-0.08%
2022/04/27	1	18.75	13	19.07	19.15	-12	1,182	-1.02%
2022/04/25	4	21.20	9	20.46	20.20	-5	1,126	-0.44%
2022/04/22	21.1	22.03	15	22.30	21.65	6.1	1,085	0.56%
2022/04/21	46	22.40	46	22.19	22.25	0	980	0.00%
2022/04/20	6	21.15	3	20.93	21.00	3	820	0.37%
2022/04/19	73	21.44	42	21.20	21.20	31	728	4.26%
2022/04/18	1	21.00	2	21.05	21.05	-1	584	-0.17%
2022/04/15	5	18.83	6	19.16	19.15	-1	501	-0.20%
2022/04/14	2	18.55	0	0.00	18.75	2	476	0.42%
2022/03/29	0	0.00	1	17.70	18.00	-1	468	-0.21%
2022/03/28	0	18.05	0	0.00	17.70	0	467	0.00%
2022/03/25	2	17.98	20	18.01	17.95	-18	471	-3.82%
2022/03/23	1	18.20	0	0.00	18.40	1	472	0.21%
2022/03/22	2	18.08	0	0.00	18.20	2	468	0.43%
2022/03/21	1	18.30	1	18.10	18.20	0	461	0.00%
2022/03/18	0	0.00	4	17.45	17.60	-4	443	-0.90%
2022/03/17	0	0.00	2	16.25	16.75	-2	442	-0.45%
2022/03/14	2	16.03	0	0.00	16.30	2	436	0.46%
2022/03/11	1.2	15.61	0	0.00	15.65	1.2	431	0.27%
2022/03/09	0	0.00	0.1	15.55	15.55	-0.1	424	-0.02%
2022/03/08	1	16.15	10	16.05	15.40	-9	419	-2.15%
2022/03/07	1	16.30	0	0.00	16.50	1	396	0.25%
2022/03/04	1	17.55	0	0.00	17.30	1	389	0.26%
2022/02/25	1	17.00	3	17.10	17.15	-2	426	-0.47%
2022/02/24	1	17.30	0	0.00	17.15	1	423	0.24%
2022/02/22	0	0.00	11	17.51	17.50	-11	425	-2.59%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/01/26	2	17.00	120	17.03	17.10	-118	458	-25.71%	大賣/鉅額交易
2022/01/25	0.5	17.60	1.1	17.60	17.40	-0.6	451	-0.12%
2022/01/19	1	18.30	0	0.00	18.30	1	451	0.22%
2022/01/13	1	18.85	0	0.00	18.85	1	451	0.22%
2022/01/10	30	18.93	0	0.00	18.90	30	456	6.57%
2022/01/07	0	0.00	5	19.40	19.15	-5	452	-1.10%
2022/01/06	0	0.00	5	19.35	19.35	-5	452	-1.10%
2021/12/29	30	18.90	0	0.00	18.85	30	439	6.83%
2021/12/28	0	0.00	1.1	18.71	18.90	-1.1	440	-0.24%
2021/12/27	1	18.60	0	0.00	18.60	1	453	0.22%
2021/12/08	0	0.00	1	19.35	19.35	-1	439	-0.23%
2021/12/07	1	19.40	0	0.00	19.35	1	437	0.23%
2021/12/02	41	19.52	0	0.00	19.50	41	453	9.05%
2021/12/01	50	19.67	0	0.00	19.45	50	456	10.96%
2021/11/30	10	19.73	0	0.00	19.50	10	457	2.18%
2021/11/29	11	20.65	10	20.00	19.90	1	460	0.22%
2021/11/24	0	0.00	0.1	19.20	19.60	-0.1	443	-0.01%
2021/11/23	1	19.05	0	0.00	19.05	1	440	0.23%
2021/11/19	0	0.00	38	19.00	19.00	-38	451	-8.41%
2021/11/18	0	0.00	1	19.15	19.10	-1	450	-0.22%
2021/11/16	0	0.00	10	19.35	19.35	-10	457	-2.19%
2021/11/12	0	0.00	0.3	19.05	19.00	-0.3	476	-0.06%
2021/11/11	10	19.05	0	0.00	19.05	10	481	2.08%
2021/11/08	0	0.00	0.2	19.55	19.35	-0.2	492	-0.04%
2021/10/28	0	0.00	0.1	20.55	20.70	-0.1	520	-0.01%
2021/10/04	3	18.95	5	19.01	18.85	-2	774	-0.26%
2021/10/01	0	0.00	1	20.10	19.90	-1	766	-0.13%
2021/09/28	1	20.20	1	20.10	20.20	0	797	0.00%
2021/09/27	0	0.00	1	20.20	20.25	-1	805	-0.12%
2021/09/17	0	0.00	1	21.20	21.10	-1	852	-0.12%
2021/09/13	24	21.75	0	0.00	21.95	24	898	2.67%
2021/09/10	52	21.37	52	21.52	21.65	0	918	0.00%
2021/09/08	0	0.00	50	22.24	21.95	-50	926	-5.40%
2021/09/07	0	0.00	6	22.40	22.60	-6	943	-0.64%
2021/09/02	2	23.00	0	0.00	22.80	2	1,023	0.20%
2021/09/01	1	23.80	0	0.00	23.80	1	1,031	0.10%
2021/08/31	0	0.00	2	23.63	23.55	-2	1,041	-0.19%
2021/08/30	30	23.75	0	0.00	23.55	30	1,048	2.86%
2021/08/26	14	24.18	0	0.00	23.80	14	1,063	1.32%
2021/08/24	0	0.00	0	23.65	22.45	0	1,093	0.00%
2021/08/20	0	0.00	1	22.70	22.50	-1	1,147	-0.09%
2021/08/19	1	22.40	0	0.00	22.15	1	1,192	0.08%
2021/08/18	1	22.10	1	22.05	22.10	0	1,201	0.00%
2021/08/17	6	22.70	1	22.40	22.30	5	1,224	0.41%
2021/08/16	0	0.00	24	23.00	22.50	-24	1,239	-1.94%
2021/08/13	2	23.00	4	23.20	23.00	-2	1,250	-0.16%
2021/08/12	0	0.00	1	23.50	23.40	-1	1,284	-0.08%
2021/08/11	2	23.45	0	0.00	23.35	2	1,337	0.15%
2021/08/10	1	24.70	0	0.00	24.45	1	1,439	0.07%
2021/08/06	0	0.00	0.7	26.10	25.85	-0.7	1,629	-0.04%
2021/08/04	0	0.00	2	26.18	26.20	-2	1,747	-0.11%
2021/08/03	0	0.00	6	25.93	26.10	-6	1,783	-0.34%
2021/08/02	60	25.68	4	25.43	25.65	56	1,799	3.11%
2021/07/30	0.1	25.50	32	25.35	25.20	-31.9	1,808	-1.76%
2021/07/28	0	0.00	1	25.25	25.20	-1	1,841	-0.05%
2021/07/27	1	25.80	0	0.00	25.80	1	1,889	0.05%
2021/07/26	0	0.00	2	26.20	26.10	-2	2,027	-0.10%
2021/07/22	2	26.10	0	0.00	26.10	2	2,067	0.10%
2021/07/20	10	27.84	3	27.62	27.50	7	2,148	0.33%
2021/07/19	6	26.74	9	26.65	26.70	-3	2,104	-0.14%
2021/07/16	0	0.00	3	26.75	26.70	-3	2,133	-0.14%
2021/07/15	0	0.00	1	26.50	26.45	-1	2,129	-0.05%
2021/07/13	1	26.55	0	0.00	26.45	1	2,179	0.05%
2021/07/12	0	0.00	1	27.05	27.00	-1	2,178	-0.05%
2021/07/08	0	0.00	1	26.85	26.70	-1	2,190	-0.05%
2021/07/07	1	26.70	3	26.85	26.80	-2	2,276	-0.09%
2021/07/06	1	26.25	0	0.00	26.25	1	2,445	0.04%
2021/07/05	0	0.00	1	26.30	26.30	-1	2,675	-0.04%
2021/07/02	0	0.00	8	26.60	26.55	-8	2,832	-0.28%
2021/07/01	0	0.00	0	27.05	26.80	0	2,832	0.00%
2021/06/30	1	26.70	4	26.86	27.00	-3	2,838	-0.11%
2021/06/29	1	26.60	0.2	26.85	26.50	0.8	2,837	0.03%
2021/06/25	1	27.00	0.2	27.20	27.00	0.8	2,842	0.03%
2021/06/24	0.2	27.10	8	27.00	27.00	-7.8	2,849	-0.27%
2021/06/23	0	0.00	5	26.95	26.95	-5	2,848	-0.18%
2021/06/22	1	26.90	0	27.30	26.90	1	2,850	0.03%
2021/06/21	9	26.95	6	27.12	26.85	3	2,849	0.11%
2021/06/18	1	27.60	0	0.00	27.40	1	2,845	0.04%
2021/06/17	0	0.00	4	27.60	27.60	-4	2,850	-0.14%
2021/06/16	6	27.55	6	27.63	27.50	0	2,911	0.00%
2021/06/15	1	28.00	0	0.00	27.95	1	2,905	0.03%
2021/06/11	5	28.60	0	0.00	28.35	5	2,908	0.17%
2021/06/10	22	28.99	25	28.60	28.60	-3	2,910	-0.10%
2021/06/09	10.2	28.85	3	28.80	28.70	7.2	2,863	0.25%
2021/06/08	0	0.00	2	28.85	28.85	-2	2,857	-0.07%
2021/06/07	1	28.45	1	28.35	28.35	0	2,843	0.00%
2021/06/04	1	28.35	0	0.00	28.35	1	2,846	0.04%
2021/06/03	1	28.30	10	28.30	28.20	-9	2,852	-0.32%
2021/06/02	0	0.00	16	28.45	28.10	-16	2,851	-0.56%
2021/06/01	2	28.50	0	0.00	28.55	2	2,843	0.07%
2021/05/31	2.5	28.86	15	28.93	28.80	-12.5	2,827	-0.44%
2021/05/28	3	29.55	1	29.70	29.45	2	2,809	0.07%
2021/05/27	30	29.33	6	29.25	29.80	24	2,788	0.86%
2021/05/25	3	29.65	4	29.23	29.05	-1	2,748	-0.04%
2021/05/24	0	0.00	1	29.10	29.05	-1	2,741	-0.04%
2021/05/21	2	28.90	8	28.85	28.85	-6	2,768	-0.22%
2021/05/20	3	29.33	3	29.38	28.95	0	2,823	0.00%
2021/05/19	5	29.52	1	29.60	29.50	4	2,820	0.14%
2021/05/18	15	30.98	14	30.60	30.40	1	2,781	0.04%
2021/05/17	24	31.04	16	30.77	31.05	8	2,678	0.30%
2021/05/14	2	29.03	2	29.55	29.50	0	2,528	0.00%
2021/05/13	4	28.93	3	28.92	28.60	1	2,497	0.04%
2021/05/12	20	29.55	15	29.39	28.00	5	2,479	0.20%
2021/05/11	2	29.00	0	0.00	28.80	2	2,623	0.08%
2021/05/10	3	29.72	0	0.00	29.50	3	2,639	0.11%
2021/05/05	6	30.16	1	30.85	30.05	5	2,631	0.19%
2021/05/04	6	30.28	0	0.00	30.40	6	2,625	0.23%
2021/05/03	3	32.30	12	32.17	32.05	-9	2,592	-0.35%
2021/04/29	59	30.75	0	0.00	30.50	59	2,465	2.39%
2021/04/28	9	30.84	5	30.81	30.70	4	2,475	0.16%
2021/04/27	10	31.87	14	31.79	31.55	-4	2,496	-0.16%
2021/04/26	1	29.85	2	29.88	29.85	-1	2,436	-0.04%
2021/04/22	4	29.98	0	0.00	29.95	4	2,496	0.16%
2021/04/21	1	30.65	5.1	30.96	30.60	-4.1	2,487	-0.16%
2021/04/20	2	30.48	1	30.70	30.85	1	2,484	0.04%
2021/04/19	4	30.33	1	30.40	30.35	3	2,488	0.12%
2021/04/16	5	30.79	1	30.85	30.85	4	2,488	0.16%
2021/04/15	0	0.00	5	31.10	31.10	-5	2,530	-0.20%
2021/04/14	5	30.54	1.2	30.53	30.65	3.8	2,595	0.15%
2021/04/13	22	32.18	6	32.42	31.65	16	2,600	0.62%
2021/04/12	13	33.89	24	33.94	34.00	-11	2,549	-0.43%
2021/04/09	11	32.55	32.5	32.75	32.90	-21.5	2,383	-0.90%
2021/04/08	16	31.06	14	31.25	31.95	2	2,173	0.09%
2021/04/01	2	29.50	0	0.00	29.50	2	2,204	0.09%
2021/03/31	3	29.93	0	0.00	29.80	3	2,383	0.13%
2021/03/30	1	30.00	0	0.00	29.95	1	2,410	0.04%
2021/03/29	3	30.40	1	30.40	30.20	2	2,426	0.08%
2021/03/26	1	30.25	0	0.00	30.30	1	2,442	0.04%
2021/03/25	1	30.35	6	30.38	30.25	-5	2,457	-0.20%
2021/03/24	0	0.00	6	30.53	30.45	-6	2,488	-0.24%
2021/03/22	1.5	30.53	4	30.26	30.15	-2.5	2,484	-0.10%
2021/03/19	14	31.09	11	31.03	30.70	3	2,494	0.12%
2021/03/18	0	0.00	15	29.87	29.70	-15	2,449	-0.61%
2021/03/17	14	30.15	0	0.00	29.95	14	2,464	0.57%
2021/03/16	0	0.00	2	29.53	29.45	-2	2,477	-0.08%
2021/03/12	1	29.35	0	0.00	29.30	1	2,722	0.04%
2021/03/11	2	29.35	0	0.00	29.65	2	2,766	0.07%
2021/03/10	0	0.00	1	29.65	29.35	-1	2,791	-0.04%
2021/03/09	5	29.75	2	29.85	29.60	3	2,823	0.11%
2021/03/08	4	30.35	0	30.75	30.20	4	2,823	0.14%
2021/03/05	0	0.00	1	30.75	30.75	-1	2,827	-0.04%
2021/03/04	1	30.20	0	0.00	30.25	1	2,845	0.04%
2021/03/03	3	30.35	0	0.00	30.30	3	2,854	0.11%
2021/03/02	0	31.00	0	0.00	30.60	0	2,855	0.00%
2021/02/25	1	31.05	1	31.00	30.95	0	2,865	0.00%
2021/02/24	0	0.00	4	31.10	30.75	-4	2,863	-0.14%
2021/02/23	2	32.38	11	31.54	31.00	-9	2,847	-0.32%
2021/02/22	7	32.49	4	32.36	32.30	3	2,809	0.11%
2021/02/19	3	30.87	4	30.70	31.00	-1	2,755	-0.04%
2021/02/18	40	29.41	0	0.00	29.95	40	2,810	1.42%
2021/02/17	1.5	29.33	0	0.00	29.20	1.5	2,803	0.05%
2021/02/05	0	0.00	3	29.00	29.10	-3	2,789	-0.11%
2021/02/04	3	28.78	0	0.00	28.50	3	2,786	0.11%
2021/02/03	5	28.65	0	0.00	28.05	5	2,777	0.18%
2021/02/02	28	30.57	27	30.51	29.50	1	2,775	0.04%
2021/02/01	0	0.00	6	28.87	29.40	-6	2,583	-0.23%
2021/01/29	2	26.90	0	0.00	26.75	2	2,630	0.08%
2021/01/28	1	27.60	0	0.00	27.80	1	2,629	0.04%
2021/01/27	1	28.10	0	0.00	28.05	1	2,621	0.04%
2021/01/26	5	28.70	2	28.50	28.60	3	2,632	0.11%
2021/01/25	1	28.40	5	28.63	29.05	-4	2,676	-0.15%
2021/01/22	5	27.50	7	27.80	27.70	-2	2,670	-0.07%
2021/01/21	11	28.28	1	27.90	28.00	10	2,671	0.37%
2021/01/20	4	28.78	103.2	29.04	28.20	-99.2	2,763	-3.59%	大賣/
2021/01/19	6	29.68	10	29.91	29.55	-4	2,854	-0.14%
2021/01/18	10	30.20	0	0.00	30.40	10	2,853	0.35%
2021/01/15	11	30.07	17	30.24	29.85	-6	2,872	-0.21%
2021/01/14	1	31.65	0	0.00	31.55	1	2,820	0.04%
2021/01/13	3	31.98	2	32.10	31.90	1	2,803	0.04%
2021/01/12	0	0.00	3	32.25	32.15	-3	2,789	-0.11%
2021/01/11	6	32.13	2	32.48	32.15	4	2,770	0.14%
2021/01/08	6	32.61	6	32.77	32.90	0	2,755	0.00%
2021/01/07	8	33.57	17	33.47	33.20	-9	2,713	-0.33%
2021/01/06	3	34.65	1	34.25	34.10	2	2,646	0.08%
2021/01/05	2	35.18	4	35.16	35.25	-2	2,622	-0.08%
2021/01/04	0	0.00	2	34.63	34.60	-2	2,601	-0.08%
2020/12/31	5	34.86	1	34.60	34.65	4	2,595	0.15%
2020/12/30	3	34.53	3	34.75	34.50	0	2,607	0.00%
2020/12/29	3	34.90	6	35.25	34.70	-3	2,593	-0.12%
2020/12/28	17	35.82	15	35.50	35.50	2	2,568	0.08%
2020/12/25	34	35.60	53	35.45	35.75	-19	2,434	-0.78%
2020/12/24	0	0.00	8	33.86	34.15	-8	2,252	-0.36%
2020/12/23	4	33.98	1	34.75	33.70	3	2,250	0.13%
2020/12/22	5	33.86	23	33.91	34.20	-18	2,275	-0.79%
2020/12/21	15	34.15	1	33.85	33.80	14	2,288	0.61%
2020/12/18	0	0.00	10	34.04	33.75	-10	2,289	-0.44%
2020/12/17	0.7	33.95	0	0.00	33.55	0.7	2,300	0.03%
2020/12/15	0	0.00	1	32.95	33.00	-1	2,528	-0.04%
2020/12/14	0	0.00	2	33.45	33.40	-2	2,580	-0.08%
2020/12/11	6	32.91	10	33.05	32.95	-4	2,694	-0.15%
2020/12/10	9	33.66	4	33.63	33.30	5	2,825	0.18%
2020/12/09	11	34.76	21	34.73	34.10	-10	2,818	-0.35%
2020/12/08	46	35.51	61	36.05	35.00	-15	2,749	-0.55%
2020/12/07	3	33.68	1	33.30	33.50	2	2,626	0.08%
2020/12/04	9	33.62	6	33.47	33.20	3	2,638	0.11%
2020/12/03	2	33.20	14	33.23	33.30	-12	2,684	-0.45%
2020/12/02	3	32.67	8	32.61	32.55	-5	2,721	-0.18%
2020/12/01	1	32.70	12	32.85	32.70	-11	2,743	-0.40%
2020/11/30	0	0.00	17	32.90	32.65	-17	2,766	-0.61%
2020/11/27	0	0.00	1	32.60	32.60	-1	2,761	-0.04%
2020/11/26	9	32.19	0	0.00	32.15	9	2,785	0.32%
2020/11/25	1	32.30	20	32.95	32.20	-19	2,899	-0.66%
2020/11/24	6	32.95	0	0.00	32.70	6	2,986	0.20%
2020/11/23	3	33.00	5	33.01	32.90	-2	3,022	-0.07%
2020/11/20	0	0.00	0.6	33.50	32.95	-0.6	3,060	-0.02%
2020/11/19	5	32.94	2	33.00	32.90	3	3,075	0.10%
2020/11/18	1	33.00	7	32.93	32.95	-6	3,090	-0.19%
2020/11/17	10	32.49	8	33.54	32.95	2	3,109	0.06%
2020/11/13	0	0.00	1	32.25	32.20	-1	3,152	-0.03%
2020/11/12	1	32.10	5	32.13	32.10	-4	3,187	-0.13%
2020/11/11	0	0.00	16	32.88	32.65	-16	3,202	-0.50%
2020/11/10	6	33.19	10.4	32.80	32.65	-4.4	3,318	-0.13%
2020/11/09	2	33.60	12	33.55	33.65	-10	3,358	-0.30%
2020/11/06	32	33.96	20	33.79	33.50	12	3,391	0.35%
2020/11/05	2	32.73	13	32.73	32.60	-11	3,355	-0.33%
2020/11/04	0	0.00	2	32.00	32.05	-2	3,413	-0.06%
2020/11/03	3	32.38	0.2	32.65	32.10	2.8	3,534	0.08%
2020/11/02	8	32.83	9.2	32.85	32.55	-1.2	3,826	-0.03%
2020/10/30	3	32.22	2	32.60	32.00	1	3,829	0.03%
2020/10/29	11	33.11	3	33.01	33.00	8	3,871	0.21%
2020/10/28	19	34.35	8.6	33.99	33.60	10.4	3,942	0.26%
2020/10/27	17	33.65	16	33.66	34.00	1	3,877	0.03%
2020/10/26	11	32.57	5	33.21	32.40	6	3,827	0.16%
2020/10/23	9	32.22	4	31.66	32.80	5	4,051	0.12%
2020/10/22	1	31.25	3	31.28	31.20	-2	4,136	-0.05%
2020/10/21	4	31.93	0	0.00	31.70	4	4,209	0.10%
2020/10/20	3	31.85	2	31.75	31.75	1	4,269	0.02%
2020/10/19	3	31.83	1	31.75	31.80	2	4,339	0.05%
2020/10/16	2	31.83	0	0.00	31.85	2	4,460	0.04%
2020/10/15	0	0.00	6	31.75	31.70	-6	4,577	-0.13%
2020/10/14	5	31.95	5	31.99	31.90	0	4,786	0.00%
2020/10/13	1	31.75	3	31.77	31.80	-2	4,981	-0.04%
2020/10/12	1	32.30	7	32.46	32.25	-6	5,077	-0.12%
2020/10/08	5	33.19	0	0.00	32.95	5	5,287	0.09%
2020/10/07	5	33.33	6	33.38	33.25	-1	5,431	-0.02%
2020/10/06	0	0.00	2	33.35	33.25	-2	5,546	-0.04%
2020/10/05	3	33.25	3	33.32	33.20	0	5,758	0.00%
2020/09/30	1	32.30	1	33.00	32.95	0	6,284	0.00%
2020/09/29	1	32.45	2	32.50	32.50	-1	6,483	-0.02%
2020/09/28	12	32.65	2	32.85	32.75	10	6,852	0.15%
2020/09/25	4	32.83	4	32.40	32.40	0	7,005	0.00%
2020/09/24	4	33.93	15	34.02	33.70	-11	7,130	-0.15%
2020/09/23	7	35.06	2	35.23	34.80	5	7,257	0.07%
2020/09/22	11	35.15	14	35.30	35.15	-3	7,455	-0.04%
2020/09/21	28	36.47	18	36.84	36.15	10	7,724	0.13%
2020/09/18	52	36.90	61	37.07	36.70	-9	8,146	-0.11%
2020/09/17	8	35.93	7.4	36.17	36.45	0.6	8,232	0.01%
2020/09/16	22	36.03	20	36.40	35.70	2	8,509	0.02%
2020/09/15	19	35.70	57	35.44	35.75	-38	8,768	-0.43%
2020/09/14	1.3	34.19	5	34.17	34.40	-3.7	9,064	-0.04%
2020/09/11	1	34.95	4	34.50	34.00	-3	9,585	-0.03%
2020/09/10	3	35.22	25	35.31	34.60	-22	10,232	-0.22%
2020/09/09	21	35.01	18	35.08	34.85	3	11,004	0.03%
2020/09/08	6.2	35.10	22	35.15	34.75	-15.8	11,929	-0.13%
2020/09/07	4	34.60	65	34.80	34.30	-61	12,314	-0.50%
2020/09/04	27	33.19	26	33.18	33.85	1	12,888	0.01%
2020/09/03	6	33.50	28	33.32	33.15	-22	13,456	-0.16%
2020/09/02	1	34.00	7	34.06	33.80	-6	14,215	-0.04%
2020/09/01	23	34.45	2.2	34.45	34.25	20.8	14,420	0.14%
2020/08/31	27	35.33	32	35.23	35.00	-5	14,545	-0.03%
2020/08/28	16.4	34.13	63	34.31	34.10	-46.6	14,471	-0.32%
2020/08/27	3	33.63	2	33.33	33.25	1	14,400	0.01%
2020/08/26	8	32.36	8	32.85	33.25	0	14,405	0.00%
2020/08/25	0	0.00	2	32.13	32.10	-2	14,398	-0.01%
2020/08/24	0	0.00	11	32.35	32.20	-11	14,419	-0.08%
2020/08/21	10	32.19	2	32.13	32.30	8	14,470	0.06%
2020/08/20	28	32.93	19	32.39	32.20	9	14,581	0.06%
2020/08/19	11	34.21	2	33.85	33.55	9	14,949	0.06%
2020/08/18	9	33.14	9	33.33	33.10	0	15,246	0.00%
2020/08/17	10	32.76	8	32.74	32.75	2	15,281	0.01%
2020/08/14	43	34.10	38	33.23	33.10	5	15,290	0.03%
2020/08/13	8	32.46	0	0.00	32.45	8	15,276	0.05%
2020/08/12	14	33.47	17	33.47	33.30	-3	15,364	-0.02%
2020/08/11	17	33.60	10	33.40	33.50	7	15,371	0.05%
2020/08/10	16	34.99	17	35.39	34.75	-1	15,329	-0.01%
2020/08/07	57	36.91	28	36.81	36.10	29	15,312	0.19%
2020/08/06	132	36.14	111	36.65	36.60	21	15,213	0.14%	大買/大賣/
2020/08/05	26	34.70	7	34.69	34.75	19	14,943	0.13%
2020/08/04	9	34.63	6	34.62	34.50	3	14,916	0.02%
2020/08/03	24	34.92	24	34.94	35.00	0	14,916	0.00%
2020/07/31	10	33.93	13.2	34.16	33.80	-3.2	14,888	-0.02%
2020/07/30	5	33.91	4	33.90	33.95	1	14,990	0.01%
2020/07/29	15	34.09	32	34.12	33.70	-17	15,061	-0.11%
2020/07/28	8	31.91	14	32.08	31.60	-6	14,870	-0.04%
2020/07/27	14	32.36	17	32.34	32.50	-3	14,773	-0.02%
2020/07/24	20	34.05	7	33.55	33.50	13	14,706	0.09%
2020/07/23	15	34.94	9	34.74	34.25	6	14,688	0.04%
2020/07/22	25	35.39	11	35.40	35.15	14	14,665	0.10%
2020/07/21	10	35.04	9	35.12	34.60	1	14,628	0.01%
2020/07/20	19	34.37	25	33.26	34.40	-6	14,523	-0.04%
2020/07/17	30	33.90	36	34.41	33.30	-6	14,313	-0.04%
2020/07/16	18	36.23	13	36.42	35.85	5	14,120	0.04%
2020/07/15	67	35.60	47	36.28	35.50	20	14,026	0.14%
2020/07/14	41	36.97	30	36.07	35.80	11	13,840	0.08%
2020/07/13	48	37.88	102	37.27	37.10	-54	13,707	-0.39%	大賣/
2020/07/10	55	38.03	72.4	38.30	38.10	-17.4	13,604	-0.13%
2020/07/09	161	41.18	138	40.68	39.90	23	13,404	0.17%	大買/大賣/
2020/07/08	65	39.06	42	39.29	39.75	23	12,873	0.18%
2020/07/07	127	37.05	104	36.91	36.15	23	12,672	0.18%	大買/大賣/
2020/07/06	40	39.47	34	39.59	39.15	6	12,319	0.05%
2020/07/03	63	39.95	58	39.92	39.75	5	12,167	0.04%
2020/07/02	32	41.22	27	40.91	40.60	5	12,049	0.04%
2020/07/01	36	40.69	65	40.65	40.55	-29	11,951	-0.24%
2020/06/30	83	42.60	55	42.69	41.65	28	11,750	0.24%
2020/06/29	119.5	42.74	96	42.69	43.45	23.5	11,439	0.21%	大買/
2020/06/24	93	39.56	101	39.61	39.90	-8	10,981	-0.07%	大賣/
2020/06/23	71	40.32	46	40.85	39.25	25	10,737	0.23%
2020/06/22	155	42.96	138	42.65	41.80	17	10,442	0.16%	大買/大賣/
2020/06/19	188	42.21	198	42.01	41.90	-10	10,107	-0.10%	大買/大賣/
2020/06/18	143	43.78	117	43.81	42.85	26	9,685	0.27%	大買/大賣/
2020/06/17	236	43.89	195	44.05	43.10	41	9,169	0.45%	大買/大賣/
2020/06/16	266.5	42.29	176.3	42.70	42.75	90.2	8,549	1.05%	大買/大賣/
2020/06/15	205	38.71	216	38.96	39.70	-11	7,801	-0.14%	大買/大賣/
2020/06/12	106.3	34.45	104	34.46	36.10	2.3	6,864	0.03%	大買/大賣/
2020/06/11	200.2	35.11	194	35.10	33.35	6.2	6,461	0.10%	大買/大賣/
2020/06/10	152	34.19	165	33.88	34.55	-13	5,896	-0.22%	大買/大賣/
2020/06/09	266.5	33.15	230	33.15	32.65	36.5	5,368	0.68%	大買/大賣/
2020/06/08	38	32.14	45	32.09	32.15	-7	4,700	-0.15%
2020/06/05	67	28.43	27	28.59	29.25	40	4,636	0.86%
2020/06/04	4	26.55	21	26.65	26.60	-17	4,629	-0.37%
2020/06/03	9	26.57	3	26.55	26.50	6	4,995	0.12%
2020/06/02	8	26.48	3	26.62	26.35	5	5,201	0.10%
2020/06/01	21	26.82	2	26.93	26.80	19	5,183	0.37%
2020/05/29	17	26.97	2	27.00	26.75	15	5,246	0.29%
2020/05/28	23	27.26	5	27.11	26.60	18	5,214	0.35%
2020/05/27	16	28.07	17	27.63	26.90	-1	5,161	-0.02%
2020/05/26	72.4	29.64	77	29.51	28.20	-4.6	5,035	-0.09%
2020/05/25	63	28.26	54	28.30	29.20	9	4,605	0.20%
2020/05/22	23	26.65	7	26.51	26.55	16	4,281	0.37%
2020/05/21	4	26.25	4	26.43	26.15	0	4,263	0.00%
2020/05/20	6	26.68	13	26.58	26.65	-7	4,352	-0.16%
2020/05/19	19	26.29	19	26.19	26.35	0	4,398	0.00%
2020/05/18	9	25.49	4	25.49	25.70	5	4,252	0.12%
2020/05/15	0	0.00	5	24.44	24.60	-5	4,202	-0.12%
2020/05/14	8	25.44	15	25.35	24.60	-7	4,207	-0.17%
2020/05/13	7	25.17	2	25.35	25.35	5	4,145	0.12%
2020/05/12	14	25.17	0	0.00	24.95	14	4,116	0.34%
2020/05/11	4	24.98	6	24.60	25.00	-2	4,083	-0.05%
2020/05/08	23	24.88	8	25.06	24.50	15	4,099	0.37%
2020/05/07	28	25.73	22	25.89	25.85	6	4,043	0.15%
2020/05/06	52	26.64	69	26.69	26.60	-17	4,021	-0.42%
2020/05/05	31	25.57	28	25.81	25.80	3	3,871	0.08%
2020/05/04	37	25.12	13	25.07	24.90	24	3,736	0.64%
2020/04/30	4	24.24	2	24.55	24.40	2	3,670	0.05%
2020/04/29	2	23.98	22	23.95	24.10	-20	3,643	-0.55%
2020/04/28	38	24.76	26	24.36	24.25	12	3,632	0.33%
2020/04/27	54	24.80	72	24.64	24.90	-18	3,627	-0.50%
2020/04/24	34	24.49	16	24.65	24.65	18	3,572	0.50%
2020/04/23	6	23.42	0	0.00	23.55	6	3,471	0.17%
2020/04/22	1	22.95	1	22.95	22.95	0	3,443	0.00%
2020/04/21	6	23.17	2	22.88	22.90	4	3,427	0.12%
2020/04/20	5	23.44	12	23.41	23.50	-7	3,406	-0.21%
2020/04/17	4	23.73	6	23.53	22.90	-2	3,385	-0.06%
2020/04/16	12	23.42	11	23.36	23.50	1	3,337	0.03%
2020/04/15	23	23.42	20	23.23	22.95	3	3,302	0.09%
2020/04/14	9	22.98	10	23.03	22.95	-1	3,253	-0.03%
2020/04/13	8	23.15	32	23.01	22.80	-24	3,236	-0.74%
2020/04/10	42	22.78	20	22.76	22.70	22	3,225	0.68%
2020/04/09	10	23.03	10	23.01	22.65	0	3,220	0.00%
2020/04/08	30	22.79	33	22.70	22.55	-3	3,190	-0.09%
2020/04/07	19	22.88	0	0.00	22.50	19	3,160	0.60%
2020/04/06	9	22.28	13	22.94	23.40	-4	3,111	-0.13%
2020/03/31	2	21.10	0	0.00	21.00	2	3,017	0.07%
2020/03/30	5	21.56	6	21.62	21.15	-1	3,009	-0.03%
2020/03/27	2	21.85	2	21.53	20.80	0	2,982	0.00%
2020/03/26	5	21.02	2	20.70	21.50	3	2,942	0.10%
2020/03/25	2	20.23	1	19.70	20.70	1	2,882	0.03%
2020/03/24	0	0.00	1	18.85	18.85	-1	2,820	-0.04%
2020/03/23	0	0.00	11	17.26	17.15	-11	2,788	-0.39%
2020/03/20	4	19.12	2	19.50	18.35	2	2,757	0.07%
2020/03/19	6	18.63	5	18.44	18.50	1	2,704	0.04%
2020/03/18	24	21.95	20	21.80	20.40	4	2,642	0.15%
2020/03/17	5	22.06	7	22.49	21.30	-2	2,613	-0.08%
2020/03/16	38	24.00	38	24.29	23.45	0	2,552	0.00%
2020/03/13	6	22.38	9	22.86	23.15	-3	2,466	-0.12%
2020/03/12	18	25.29	58	26.06	24.60	-40	2,389	-1.67%
2020/03/11	71	27.67	25	27.82	27.25	46	2,265	2.03%
2020/03/10	17	26.51	19	26.74	26.75	-2	2,097	-0.10%
2020/03/09	74	28.09	68	28.17	28.40	6	1,939	0.31%
2020/03/06	23	25.11	14	25.71	26.30	9	1,524	0.59%
2020/03/05	0	0.00	11	24.09	24.05	-11	1,292	-0.85%
2020/03/04	6	24.10	16	23.90	23.70	-10	1,263	-0.79%
2020/03/03	1	22.45	9	22.70	22.75	-8	1,177	-0.68%
2020/03/02	9	22.10	3	21.70	22.10	6	1,164	0.52%
2020/02/27	2	22.50	4	22.48	22.40	-2	1,154	-0.17%
2020/02/26	9	23.03	0	0.00	22.90	9	1,192	0.75%
2020/02/25	1	23.25	4	23.18	23.00	-3	1,200	-0.25%
2020/02/24	18.4	24.30	23	24.19	23.70	-4.6	1,169	-0.39%
2020/02/21	65	24.14	45	24.04	23.90	20	1,113	1.80%
2020/02/20	16	23.20	24	23.10	23.25	-8	984	-0.81%
2020/02/13	2	21.73	0	0.00	21.60	2	786	0.25%
2020/02/12	0	0.00	3	22.00	21.65	-3	792	-0.38%
2020/02/11	3	22.00	1	21.95	21.95	2	782	0.26%
2020/02/10	0	0.00	2	22.00	21.65	-2	739	-0.27%
2020/02/06	2	21.25	2	21.28	21.25	0	766	0.00%
2020/02/05	0	0.00	4	21.53	21.50	-4	769	-0.52%
2020/02/04	2	20.60	0	0.00	20.95	2	760	0.26%
2020/02/03	0	0.00	2	20.58	20.60	-2	775	-0.26%
2020/01/30	3	21.40	8	21.74	21.30	-5	853	-0.59%
2020/01/20	0	0.00	1	21.00	21.00	-1	814	-0.12%
2020/01/15	0	0.00	1	20.80	20.80	-1	824	-0.12%
2020/01/14	0	0.00	10	20.80	20.80	-10	826	-1.21%
2020/01/08	1	19.95	12	19.88	19.90	-11	821	-1.34%
2020/01/06	10	20.45	1	20.80	20.45	9	829	1.09%
2020/01/03	0	0.00	27	21.61	20.85	-27	819	-3.30%
2020/01/02	1	21.85	0	0.00	21.60	1	810	0.12%
2019/12/30	1	21.40	1	21.80	21.90	0	805	0.00%
2019/12/26	0	0.00	1	20.95	20.90	-1	792	-0.13%
2019/12/25	0	0.00	1	21.00	20.90	-1	798	-0.13%
2019/12/23	0	0.00	37	20.92	20.90	-37	800	-4.62%
2019/12/19	1	20.85	0	0.00	20.90	1	798	0.13%
2019/12/18	1	21.00	2	20.95	20.90	-1	803	-0.12%
2019/12/17	3	21.00	0	0.00	21.00	3	801	0.37%
2019/12/16	2	21.10	2	21.50	21.05	0	808	0.00%
2019/12/13	14	21.12	0	0.00	21.15	14	812	1.72%
2019/12/12	6	21.89	8	21.63	21.50	-2	813	-0.25%
2019/12/05	2	21.20	0	0.00	21.15	2	843	0.24%
2019/12/02	2	20.95	1	21.55	20.85	1	889	0.11%
2019/11/29	1	21.50	0	0.00	21.45	1	924	0.11%
2019/11/28	0	0.00	1	21.95	21.90	-1	979	-0.10%
2019/11/26	0	0.00	30	21.71	21.50	-30	955	-3.14%
2019/11/25	13	21.93	2	22.18	21.75	11	936	1.17%
2019/11/22	1	21.45	4	21.90	21.90	-3	870	-0.34%
2019/11/20	2	21.03	0	0.00	20.85	2	831	0.24%
2019/11/19	7	20.96	0	0.00	20.95	7	842	0.83%
2019/11/18	14	20.71	0	0.00	20.60	14	835	1.68%
2019/11/15	0	0.00	3	20.60	20.55	-3	831	-0.36%
2019/11/14	2	20.35	0	0.00	20.35	2	834	0.24%
2019/11/11	2	20.75	0	0.00	20.70	2	819	0.24%
2019/11/08	3	21.40	0	0.00	21.40	3	810	0.37%
2019/11/06	10	22.10	0	0.00	21.85	10	810	1.23%
2019/11/05	0	0.00	15	22.27	22.25	-15	792	-1.89%
2019/11/04	1	21.20	0	0.00	20.90	1	722	0.14%
2019/11/01	0	0.00	1	22.05	21.70	-1	712	-0.14%
2019/10/31	3	21.80	2	21.80	21.75	1	694	0.14%
2019/10/30	11	21.75	6	21.65	21.75	5	673	0.74%
2019/10/29	23	21.35	13	21.06	20.95	10	634	1.58%
2019/10/18	2	19.75	37	19.65	19.65	-35	619	-5.65%
2019/10/16	0	0.00	7	19.74	19.55	-7	635	-1.10%
2019/10/15	0	0.00	1	19.60	19.65	-1	638	-0.16%
2019/10/04	0	0.00	4	20.48	20.40	-4	657	-0.61%
2019/10/01	4	20.78	0	0.00	20.80	4	666	0.60%
2019/09/27	0	0.00	6	20.53	20.50	-6	663	-0.90%
2019/09/18	1	20.75	0	0.00	20.60	1	713	0.14%
2019/09/16	1	20.95	2	21.00	21.10	-1	692	-0.14%
2019/09/12	5	20.35	4	20.35	20.50	1	664	0.15%
2019/09/11	6	20.45	0	0.00	20.30	6	658	0.91%
2019/09/10	3	20.60	0	0.00	20.25	3	654	0.46%
2019/09/09	0	0.00	1	20.20	20.15	-1	636	-0.16%
2019/09/06	0	0.00	8	20.60	20.30	-8	626	-1.28%
2019/09/04	0	0.00	2	20.20	19.95	-2	590	-0.34%
2019/09/03	0	0.00	1	20.30	19.65	-1	570	-0.18%
2019/09/02	16	19.39	2	19.65	20.00	14	530	2.64%
2019/08/30	0	0.00	1	18.35	18.20	-1	466	-0.21%
2019/08/26	1	17.80	1	17.95	17.85	0	482	0.00%
2019/08/22	1	17.90	1	18.15	18.05	0	482	0.00%
2019/08/19	1	17.95	2	18.08	17.85	-1	469	-0.21%
2019/08/15	1	17.40	20	17.65	17.40	-19	466	-4.07%
2019/08/06	0	0.00	1	16.85	16.85	-1	470	-0.21%
2019/07/31	0	0.00	1	17.90	18.00	-1	503	-0.20%
2019/07/30	1	17.80	1	17.95	18.00	0	507	0.00%
2019/07/29	0	0.00	13	18.25	18.00	-13	507	-2.56%
2019/07/26	0	0.00	25	18.37	18.35	-25	505	-4.95%
2019/07/25	10	18.87	2	18.70	18.70	8	500	1.60%
2019/07/24	4	19.15	0	0.00	19.10	4	494	0.81%
2019/07/23	20	19.20	2	19.20	19.15	18	499	3.60%
2019/07/22	6	19.22	0	0.00	19.35	6	511	1.17%
2019/07/19	2	19.00	0	0.00	19.00	2	497	0.40%
2019/07/18	0	0.00	3	19.05	18.95	-3	524	-0.57%
2019/07/11	1	18.60	8	18.69	18.70	-7	532	-1.32%
2019/07/10	0	0.00	30	19.18	19.15	-30	518	-5.79%
2019/07/09	0	0.00	2	19.70	19.45	-2	524	-0.38%
2019/07/08	30	19.50	0	0.00	19.30	30	526	5.69%
2019/07/05	0	0.00	0	19.50	19.45	0	544	0.00%
2019/07/04	3	19.40	4	19.30	19.45	-1	585	-0.17%
2019/07/02	0	0.00	1	19.30	19.55	-1	650	-0.15%
2019/07/01	3	18.97	0	0.00	19.05	3	625	0.48%
2019/06/28	0	0.00	3	19.00	19.05	-3	625	-0.48%
2019/06/26	1	18.50	0	0.00	18.60	1	653	0.15%
2019/06/20	2	18.53	0	0.00	18.60	2	958	0.21%
2019/06/17	0	0.00	2	18.75	18.65	-2	986	-0.20%
2019/05/10	0	0.00	1	19.30	19.25	-1	1,086	-0.09%
2019/05/09	1	19.05	0	0.00	19.00	1	1,077	0.09%
2019/05/08	5	20.75	0	0.00	20.55	5	1,055	0.47%
2019/05/07	2	20.20	0	0.00	20.40	2	1,041	0.19%
2019/05/06	1	20.45	0	0.00	20.45	1	1,035	0.10%
2019/05/03	12	21.19	1	21.25	21.15	11	1,030	1.07%
2019/04/23	0	0.00	1	22.20	22.00	-1	955	-0.10%
2019/04/22	4	22.23	0	0.00	22.10	4	947	0.42%
2019/04/16	0	0.00	1	22.75	22.65	-1	925	-0.11%
2019/04/15	0	0.00	5	22.50	22.50	-5	916	-0.55%
2019/04/11	1	22.70	21	22.35	22.20	-20	900	-2.22%
2019/04/10	2	22.88	0	0.00	22.50	2	881	0.23%
2019/04/09	3	21.42	0	0.00	23.20	3	835	0.36%
2019/04/08	0	21.10	0	0.00	21.10	0	791	0.00%
2019/04/02	0	0.00	2	21.20	21.00	-2	784	-0.26%
2019/04/01	3	20.97	22	21.10	21.20	-19	773	-2.46%
2019/03/29	1	21.75	0	0.00	21.85	1	747	0.13%
2019/03/28	1	21.35	19	21.30	21.90	-18	719	-2.50%
2019/03/27	41	21.11	22	21.52	21.30	19	693	2.74%
2019/03/26	73	21.84	40	21.30	21.25	33	648	5.09%
2019/03/25	141	20.76	21	20.68	21.30	120	546	21.96%	大買/鉅額交易
2019/03/22	17	19.40	0	0.00	19.40	17	414	4.10%
2019/03/20	0	0.00	2	16.05	16.05	-2	387	-0.52%
2019/03/14	1	16.55	0	0.00	16.55	1	381	0.26%
2019/03/12	0	0.00	1	17.00	16.80	-1	417	-0.24%
2019/02/21	1	16.80	0	0.00	16.65	1	407	0.25%
2019/02/20	0	0.00	1	17.35	17.15	-1	400	-0.25%
2019/02/19	72	17.33	1	16.30	16.85	71	381	18.61%
2019/02/15	10	15.95	0	0.00	15.90	10	342	2.92%
2019/02/14	0	0.00	1	16.10	15.90	-1	338	-0.30%
2019/02/12	2	15.85	8	15.98	15.85	-6	326	-1.84%
2019/02/11	31	15.92	0	0.00	15.90	31	338	9.15%
2019/01/18	1	16.05	0	0.00	16.05	1	378	0.26%
2019/01/11	0	0.00	1	16.45	16.50	-1	401	-0.25%
2019/01/10	0	0.00	1	16.55	16.50	-1	400	-0.25%
2018/12/26	0	0.00	7	15.96	16.20	-7	449	-1.56%
2018/12/20	7	16.95	0	0.00	16.20	7	466	1.50%
2018/12/19	0	0.00	10	16.10	16.10	-10	471	-2.12%
2018/12/17	1	16.40	0	0.00	16.40	1	500	0.20%
2018/12/06	4	17.50	0	0.00	17.05	4	536	0.75%
2018/12/04	10	17.75	0	0.00	17.75	10	506	1.97%
2018/11/13	1	15.95	0	0.00	15.85	1	499	0.20%
2018/10/17	1	18.00	0	0.00	17.85	1	458	0.22%
2018/10/16	2	18.38	4	18.68	18.55	-2	454	-0.44%
2018/10/15	1	17.10	1	17.15	17.60	0	433	0.00%
2018/10/12	1	15.85	0	0.00	16.00	1	423	0.24%
2018/10/03	0	0.00	2	18.90	18.80	-2	423	-0.47%
2018/09/28	0	0.00	1	19.00	18.85	-1	417	-0.24%
2018/09/25	1	18.20	1	18.60	18.90	0	422	0.00%
2018/09/20	1	20.55	1	20.35	19.95	0	436	0.00%
2018/09/14	1	20.50	0	0.00	20.55	1	452	0.22%
2018/09/13	0	0.00	1	20.25	20.10	-1	443	-0.23%
2018/09/06	0	0.00	1	21.00	21.20	-1	458	-0.22%
2018/09/05	0	0.00	4	21.53	21.25	-4	461	-0.87%
2018/09/04	0	0.00	3	21.82	21.65	-3	471	-0.64%
2018/08/29	0	0.00	1	22.20	22.10	-1	496	-0.20%
2018/08/02	1	23.60	0	0.00	23.50	1	669	0.15%
2018/07/18	1	24.65	0	0.00	24.20	1	905	0.11%
2018/07/17	1	25.00	0	0.00	25.00	1	1,023	0.10%
2018/06/22	0	0.00	1	25.05	25.10	-1	1,694	-0.06%
2018/06/21	0	0.00	1	25.35	25.45	-1	1,721	-0.06%
2018/06/15	1	25.85	0	0.00	25.60	1	1,763	0.06%
2018/06/08	1	26.30	3	26.40	26.20	-2	1,843	-0.11%
2018/06/07	3	26.60	0	0.00	26.65	3	1,845	0.16%
2018/06/06	1	26.30	0	0.00	26.35	1	1,846	0.05%
2018/06/05	17	26.51	0	0.00	26.50	17	1,869	0.91%
2018/06/01	21	26.83	0	0.00	27.10	21	1,902	1.10%
2018/05/29	5	26.45	0	0.00	26.30	5	1,887	0.26%
2018/05/28	1	26.50	0	0.00	26.45	1	1,884	0.05%
2018/05/15	2	27.20	0	0.00	27.25	2	1,891	0.11%
2018/05/14	9	27.91	0	0.00	27.90	9	1,917	0.47%
2018/05/07	26	26.35	0	0.00	26.35	26	1,871	1.39%
2018/05/02	5	26.90	0	0.00	26.65	5	1,868	0.27%
2018/04/25	0	0.00	30	27.15	27.40	-30	1,914	-1.57%
2018/04/24	11	27.81	2	27.78	27.35	9	1,909	0.47%
2018/04/23	4	29.59	3	30.10	28.95	1	1,881	0.05%
2018/04/20	1	28.50	7	29.65	29.30	-6	1,846	-0.32%
2018/04/19	1	29.10	1	28.90	28.50	0	1,784	0.00%
2018/04/18	0	0.00	1	28.40	28.95	-1	1,708	-0.06%
2018/04/17	0	0.00	2	28.48	27.80	-2	1,682	-0.12%
2018/04/13	45	29.84	47	29.70	28.30	-2	1,613	-0.12%
2018/04/12	1	26.90	5	29.30	29.30	-4	1,420	-0.28%
2018/04/11	0	0.00	8	26.77	26.65	-8	1,345	-0.59%
2018/04/10	1	26.10	0	0.00	26.35	1	1,357	0.07%
2018/04/09	3	26.90	3	27.30	27.00	0	1,340	0.00%
2018/03/28	3	26.75	0	0.00	27.00	3	1,296	0.23%
2018/03/27	8	26.30	1	26.90	26.90	7	1,285	0.54%
2018/03/26	0	0.00	6	25.78	26.00	-6	1,276	-0.47%
2018/03/23	3	24.50	0	0.00	24.50	3	1,250	0.24%
2018/03/22	0	0.00	1	25.10	25.05	-1	1,243	-0.08%
2018/03/20	4	25.81	5	25.54	25.45	-1	1,208	-0.08%
2018/03/19	3	26.40	0	0.00	26.15	3	1,180	0.25%
2018/03/12	26	27.83	0	0.00	27.60	26	1,240	2.10%
2018/03/09	5	27.90	1	27.95	28.15	4	1,245	0.32%
2018/03/07	1	27.20	0	0.00	27.20	1	1,258	0.08%
2018/03/01	37	26.32	0	0.00	26.25	37	1,341	2.76%
2018/02/23	0	0.00	31	26.94	26.70	-31	1,399	-2.22%
2018/02/12	33	26.44	1	26.25	26.60	32	1,523	2.10%
2018/02/09	0	0.00	42	26.11	26.90	-42	1,540	-2.73%
2018/02/07	1	27.30	6	27.18	27.55	-5	1,707	-0.29%
2018/02/06	10	27.20	0	0.00	27.10	10	1,750	0.57%
2018/02/02	0	0.00	8	28.40	28.30	-8	1,888	-0.42%
2018/02/01	0	0.00	1	28.35	28.35	-1	1,979	-0.05%
2018/01/30	1	28.60	0	0.00	28.75	1	2,368	0.04%
2018/01/26	2	29.18	5	29.33	29.00	-3	2,641	-0.11%
2018/01/25	0	0.00	3	28.57	28.40	-3	2,629	-0.11%
2018/01/24	2	28.53	0	0.00	28.55	2	2,629	0.08%
2018/01/23	1	28.75	0	0.00	28.80	1	2,622	0.04%
2018/01/22	10	28.89	7	28.80	28.65	3	2,610	0.11%
2018/01/19	79	30.09	73	29.92	29.20	6	2,600	0.23%
2018/01/18	12	29.39	1	29.40	29.40	11	2,524	0.44%
2018/01/17	24	29.40	51	29.41	29.40	-27	2,512	-1.07%
2018/01/16	45	29.75	36	29.69	29.35	9	2,491	0.36%
2018/01/15	25	29.13	11	29.07	29.15	14	2,409	0.58%
2018/01/11	2	28.13	0	0.00	28.05	2	2,363	0.08%
2018/01/10	2	28.55	1	28.45	28.45	1	2,380	0.04%
2018/01/09	1	28.15	0	0.00	28.05	1	2,369	0.04%
2018/01/05	30	28.70	0	0.00	28.30	30	2,377	1.26%
2018/01/04	0	0.00	4	28.54	28.30	-4	2,380	-0.17%
2018/01/03	0	0.00	8	27.95	27.75	-8	2,374	-0.34%