松瑞藥 (4167)-新光-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
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

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－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/22	0	20.40	0	0.00	20.50	0	1,028	0.00%
2024/11/21	1	20.75	1	20.55	20.60	0	1,037	0.00%
2024/11/20	1	20.40	2	20.52	20.50	-1	1,056	-0.09%
2024/11/19	1	20.30	1	20.35	20.30	0	1,088	0.00%
2024/11/18	3	20.20	1	20.15	20.15	2	1,262	0.16%
2024/11/15	1	20.45	1	20.40	20.40	0	1,261	0.00%
2024/11/14	5.3	20.49	0	20.50	20.35	5.3	1,269	0.42%
2024/11/13	1	20.85	4	20.93	20.85	-3	1,268	-0.24%
2024/11/12	4	20.96	0	0.00	20.85	4	1,283	0.31%
2024/11/11	6	21.40	0	0.00	21.45	6	1,280	0.47%
2024/11/08	2	22.00	6	22.00	22.00	-4	1,274	-0.31%
2024/11/07	0	0.00	1	21.60	21.55	-1	1,271	-0.08%
2024/11/05	0	0.00	2	21.60	21.60	-2	1,295	-0.15%
2024/11/04	0	0.00	1	21.75	21.65	-1	1,337	-0.07%
2024/11/01	1	21.85	0.1	21.80	21.75	0.9	1,389	0.07%
2024/10/30	3	22.00	3	22.05	22.00	0	1,405	0.00%
2024/10/29	10	22.62	4	22.40	22.40	6	1,406	0.43%
2024/10/28	7	22.99	16	22.81	22.75	-9	1,383	-0.65%
2024/10/25	7	21.86	3	21.80	21.80	4	1,301	0.31%
2024/10/24	1	22.35	11	22.14	22.05	-10	1,329	-0.75%
2024/10/23	0	0.00	28	21.90	21.85	-28	1,321	-2.12%
2024/10/22	4	21.75	2	21.80	21.80	2	1,337	0.15%
2024/10/21	0	0.00	6	21.37	21.75	-6	1,369	-0.44%
2024/10/17	0	0.00	3	21.50	21.50	-3	1,446	-0.21%
2024/10/16	1.1	20.85	15	20.75	21.15	-13.9	1,463	-0.95%
2024/10/14	4.1	21.44	1	21.30	21.30	3.1	1,481	0.21%
2024/10/11	0	0.00	3	22.00	21.60	-3	1,518	-0.20%
2024/10/08	0	0.00	10	21.65	21.80	-10	1,570	-0.64%
2024/10/07	0	21.50	13	21.54	21.65	-13	1,743	-0.75%
2024/10/04	0	0.00	9	21.26	21.30	-9	1,823	-0.49%
2024/10/01	1	21.35	1	21.55	21.55	0	1,906	0.00%
2024/09/30	0	0.00	6	21.64	21.40	-6	1,980	-0.30%
2024/09/27	0	0.00	2	21.40	21.50	-2	2,092	-0.10%
2024/09/26	0.1	21.45	0	0.00	21.30	0.1	2,204	0.00%
2024/09/25	3	21.68	4	21.65	21.65	-1	2,498	-0.04%
2024/09/24	0	0.00	10	21.70	21.70	-10	2,699	-0.37%
2024/09/20	2	21.95	1	22.10	21.95	1	3,943	0.03%
2024/09/18	2	22.05	0	22.20	21.95	2	3,997	0.05%
2024/09/16	5	21.94	3	22.00	21.90	2	4,047	0.05%
2024/09/10	5	21.58	5	22.04	21.60	0	4,468	0.00%
2024/09/09	3	21.50	3	21.80	21.80	0	4,514	0.00%
2024/09/06	2	21.90	0	0.00	21.90	2	4,602	0.04%
2024/09/05	11	22.14	10	22.00	21.95	1	4,726	0.02%
2024/09/04	4	21.86	5.2	22.06	21.95	-1.2	5,292	-0.02%
2024/09/03	15.2	22.81	11.7	22.98	22.70	3.5	5,299	0.07%
2024/09/02	7	23.01	1	23.10	22.95	6	5,348	0.11%
2024/08/30	0	0.00	4.2	23.17	23.15	-4.2	5,418	-0.08%
2024/08/29	7	23.36	8	23.36	23.10	-1	5,434	-0.02%
2024/08/28	1	23.00	1	23.00	22.95	0	5,407	0.00%
2024/08/27	0	0.00	5	22.75	22.75	-5	5,410	-0.09%
2024/08/26	0	0.00	7	22.94	22.85	-7	5,450	-0.13%
2024/08/23	6.8	22.59	0.1	22.60	22.65	6.8	5,450	0.12%
2024/08/22	0	22.80	5	22.96	22.80	-5	5,457	-0.09%
2024/08/21	4	22.63	2	22.95	22.70	2	5,459	0.04%
2024/08/20	42.1	22.91	44	22.83	22.70	-1.9	5,439	-0.04%
2024/08/16	0	21.40	6	21.45	21.40	-6	5,346	-0.11%
2024/08/15	1	21.45	4	21.50	21.30	-3	5,375	-0.06%
2024/08/14	5	21.10	1	21.10	21.00	4	5,411	0.07%
2024/08/12	0	0.00	7	21.50	21.50	-7	5,499	-0.13%
2024/08/09	6	21.13	1	21.05	21.00	5	5,539	0.09%
2024/08/08	4	20.55	5	20.99	21.00	-1	5,622	-0.02%
2024/08/07	2	21.05	3	21.00	20.95	-1	5,711	-0.02%
2024/08/06	0	0.00	3.3	20.20	20.30	-3.3	5,760	-0.06%
2024/08/05	7.1	21.32	3	20.25	20.00	4.1	5,730	0.07%
2024/08/02	0	0.00	5	22.17	22.10	-5	5,691	-0.09%
2024/08/01	0	0.00	1	22.80	22.95	-1	5,691	-0.02%
2024/07/31	1	22.45	1	22.35	22.40	0	5,761	0.00%
2024/07/30	2	22.40	1	22.55	22.65	1	5,785	0.02%
2024/07/29	7	22.96	9	23.47	22.80	-2	5,778	-0.03%
2024/07/26	0	0.00	1	22.50	22.50	-1	5,750	-0.02%
2024/07/23	1	22.55	1	23.05	22.85	0	5,766	0.00%
2024/07/22	1.1	22.91	6	22.65	22.45	-4.9	5,773	-0.08%
2024/07/19	7	23.00	5	22.82	22.70	2	5,764	0.03%
2024/07/18	8	23.59	2	23.35	23.30	6	5,753	0.10%
2024/07/17	1	23.25	0	0.00	23.30	1	5,773	0.02%
2024/07/16	3	23.12	2	23.20	23.15	1	5,815	0.02%
2024/07/15	4	23.55	4	23.28	23.20	0	5,841	0.00%
2024/07/12	22	23.57	23	23.40	23.20	-1	5,852	-0.02%
2024/07/11	8	23.09	3	23.33	23.15	5	5,897	0.08%
2024/07/10	4.1	23.23	1	23.10	23.10	3.1	5,884	0.05%
2024/07/09	38.6	23.70	29	23.34	23.45	9.6	5,865	0.16%
2024/07/08	14	25.59	5	25.58	25.15	9	5,720	0.16%
2024/07/05	14	25.78	20	25.81	25.70	-6	5,680	-0.11%
2024/07/04	3.2	25.20	11	25.15	25.30	-7.8	5,665	-0.14%
2024/07/03	11.3	25.66	9	26.08	25.50	2.3	5,619	0.04%
2024/07/02	18.1	25.93	22	25.82	26.00	-3.9	5,543	-0.07%
2024/07/01	148.3	26.89	123	26.45	26.20	25.3	5,456	0.46%	大買/大賣/
2024/06/28	12	25.54	8	26.03	25.50	4	5,176	0.08%
2024/06/27	258	26.88	272.4	26.56	26.15	-14.4	4,995	-0.29%	大買/大賣/
2024/06/26	114.4	25.67	55	25.05	25.90	59.4	4,128	1.44%	大買/
2024/06/25	3	23.00	3	23.50	23.55	0	3,750	0.00%
2024/06/24	1.1	23.36	1	23.74	23.30	0	3,744	0.00%
2024/06/21	11	23.56	2	23.45	23.35	9	3,722	0.24%
2024/06/20	1.9	24.07	2	24.28	23.85	-0.1	3,680	0.00%
2024/06/19	11	24.11	20	24.10	23.80	-9	3,641	-0.25%
2024/06/18	6	24.90	5	24.65	24.60	1	3,552	0.03%
2024/06/17	4.1	24.82	8	24.88	25.00	-4	3,455	-0.11%
2024/06/14	1	23.95	5	24.10	24.15	-4	3,282	-0.12%
2024/06/13	24	24.16	21	24.06	23.95	3	3,248	0.09%
2024/06/12	11	23.69	10	23.81	23.95	1	3,173	0.03%
2024/06/11	83	23.92	54	24.35	23.45	29	3,054	0.95%
2024/06/07	3	22.65	4	22.94	22.70	-1	2,508	-0.04%
2024/06/06	10	22.76	12	23.32	22.45	-2	2,502	-0.08%
2024/06/05	91	22.89	97	22.94	23.00	-6	2,485	-0.24%
2024/06/04	0	0.00	3	22.50	22.25	-3	2,449	-0.12%
2024/06/03	1	22.15	5	22.04	22.25	-4	2,458	-0.16%
2024/05/31	0	0.00	1	21.60	21.25	-1	2,443	-0.04%
2024/05/30	9.8	21.87	4	21.60	21.45	5.8	2,439	0.24%
2024/05/29	14	22.39	18	22.50	22.20	-4	2,412	-0.17%
2024/05/28	6.1	22.12	2	22.25	22.10	4.1	2,403	0.17%
2024/05/27	0	0.00	5	22.50	22.35	-5	2,398	-0.21%
2024/05/24	2	22.00	2	22.30	22.10	0	2,400	0.00%
2024/05/23	6.1	22.07	3	22.10	22.05	3.1	2,426	0.13%
2024/05/22	5	22.44	4	23.03	22.25	1	2,401	0.04%
2024/05/21	3	22.50	0	0.00	22.45	3	2,369	0.13%
2024/05/20	5	22.80	6.2	23.07	22.95	-1.2	2,345	-0.05%
2024/05/17	2	22.80	5.5	22.55	22.80	-3.5	2,313	-0.15%
2024/05/16	4	22.00	2	22.03	21.85	2	2,268	0.09%
2024/05/15	18.2	22.60	20	22.37	22.35	-1.8	2,257	-0.08%
2024/05/14	18	23.08	33	23.05	23.00	-15	2,209	-0.68%
2024/05/13	1	22.89	29	22.28	22.85	-28	2,128	-1.31%
2024/05/10	6.4	21.98	21	21.66	21.90	-14.6	2,046	-0.71%
2024/05/09	8.1	21.20	26	21.00	20.95	-17.9	1,987	-0.90%
2024/05/08	11	21.31	10	21.62	21.30	1	1,994	0.05%
2024/05/07	20	21.58	18	21.79	21.35	2	2,002	0.10%
2024/05/06	31	22.15	41	22.10	21.80	-10	1,991	-0.50%
2024/05/03	18	21.47	13	21.96	20.75	5	1,931	0.26%
2024/05/02	5	21.81	2	21.65	21.55	3	1,921	0.16%
2024/04/30	0	0.00	14	21.60	21.40	-14	1,920	-0.73%
2024/04/29	13	21.15	15	21.30	21.40	-2	1,925	-0.10%
2024/04/26	24	21.43	6	21.40	21.20	18	1,918	0.94%
2024/04/25	2	21.75	5	21.80	21.65	-3	1,931	-0.16%
2024/04/24	1	22.00	3.1	21.93	22.05	-2.1	1,946	-0.11%
2024/04/23	9	21.93	9	22.22	21.90	0	1,943	0.00%
2024/04/22	0	0.00	10	21.85	21.65	-10	1,929	-0.52%
2024/04/19	3	21.00	13	20.94	20.90	-10	1,887	-0.53%
2024/04/18	6	21.63	3	22.00	21.55	3	1,865	0.16%
2024/04/17	21	21.78	51	21.67	22.05	-30	1,840	-1.63%
2024/04/16	13	20.69	0	20.75	20.75	13	1,782	0.73%
2024/04/15	3	21.00	4.1	21.14	20.90	-1.1	1,826	-0.06%
2024/04/12	3	21.30	2	21.28	21.25	1	1,857	0.05%
2024/04/11	3	21.50	5	21.88	21.45	-2	1,884	-0.11%
2024/04/10	0	21.90	16	21.86	21.75	-16	1,909	-0.84%
2024/04/09	1	21.00	1	21.00	21.00	0	2,073	0.00%
2024/04/08	7	21.01	5	21.00	21.05	2	2,101	0.10%
2024/04/03	0	20.75	14	20.65	20.65	-14	2,086	-0.67%
2024/04/02	0	20.30	4	20.40	20.45	-4	2,097	-0.19%
2024/04/01	1	20.10	3	20.00	20.15	-2	2,107	-0.09%
2024/03/29	0	19.62	0	0.00	19.55	0	2,131	0.00%
2024/03/28	0	19.80	0	0.00	19.60	0	2,207	0.00%
2024/03/27	0	19.55	8	19.49	19.50	-8	2,295	-0.35%
2024/03/26	0	19.21	0	0.00	19.10	0	2,506	0.00%
2024/03/25	2	19.15	14.1	19.24	19.20	-12.1	2,694	-0.45%
2024/03/22	0	0.00	1	19.00	18.95	-1	3,133	-0.03%
2024/03/21	0	0.00	3	18.85	18.85	-3	3,408	-0.09%
2024/03/20	5	19.05	3	19.00	18.80	2	3,462	0.06%
2024/03/19	0.1	18.75	0	0.00	18.50	0.1	3,531	0.00%
2024/03/18	0	0.00	0.1	18.40	18.75	-0.1	3,597	0.00%
2024/03/15	7	18.39	1.2	18.45	18.35	5.8	3,687	0.16%
2024/03/13	6	18.56	9	18.79	18.55	-3	3,940	-0.08%
2024/03/12	6	19.03	1.1	19.24	19.05	4.9	4,127	0.12%
2024/03/11	17	19.27	6.2	19.20	19.05	10.8	4,432	0.24%
2024/03/08	11	19.91	16	20.22	19.80	-5	5,558	-0.09%
2024/03/07	15	20.35	20	20.49	20.50	-5	6,004	-0.08%
2024/03/06	3	19.95	2	20.05	20.00	1	6,656	0.01%
2024/03/05	0	19.95	5	20.20	20.15	-5	6,731	-0.07%
2024/03/04	11	19.90	4	20.05	19.85	7	6,881	0.10%
2024/03/01	13	20.08	10	20.10	20.00	3	6,933	0.04%
2024/02/29	5	20.20	0	0.00	20.10	5	7,077	0.07%
2024/02/27	14	20.64	23	20.72	20.45	-9	7,078	-0.13%
2024/02/26	3	20.90	17	20.76	20.90	-14	7,081	-0.20%
2024/02/23	5	19.98	15.1	19.92	19.85	-10.1	7,069	-0.14%
2024/02/22	13	20.14	12	20.10	20.10	1	7,074	0.01%
2024/02/20	3	20.40	0	0.00	20.40	3	7,076	0.04%
2024/02/19	6.4	20.76	0	0.00	20.65	6.4	7,092	0.09%
2024/02/16	9	20.27	8	20.16	20.40	1	7,099	0.01%
2024/02/15	5	19.57	0	0.00	19.55	5	7,090	0.07%
2024/02/05	29	19.51	16	19.45	19.55	13	7,128	0.18%
2024/02/02	2	19.85	2	19.85	19.80	0	7,219	0.00%
2024/02/01	6	20.04	5	20.10	20.15	1	7,328	0.01%
2024/01/31	6	20.15	0	0.00	20.00	6	7,590	0.08%
2024/01/30	5	19.98	0	0.00	19.95	5	7,968	0.06%
2024/01/29	2	20.35	3	20.35	20.35	-1	8,097	-0.01%
2024/01/26	5	20.00	0.3	20.15	20.05	4.7	8,151	0.06%
2024/01/25	3	20.20	0	0.00	20.15	3	8,326	0.04%
2024/01/24	0	20.80	2	20.60	20.40	-2	8,482	-0.02%
2024/01/23	9.1	20.55	0	0.00	20.55	9.1	8,475	0.11%
2024/01/22	2	20.70	2	20.73	20.60	0	8,478	0.00%
2024/01/19	4	20.39	1	20.45	20.45	3	8,479	0.04%
2024/01/18	1	20.45	4	20.16	20.30	-3	8,446	-0.04%
2024/01/17	7	21.06	4	20.83	20.55	3	8,412	0.04%
2024/01/16	37	21.03	2	20.90	20.90	35	8,393	0.42%
2024/01/12	9	21.48	1	21.80	21.40	8	8,356	0.10%
2024/01/11	1	21.45	1	21.55	21.55	0	8,373	0.00%
2024/01/10	2	21.58	2	21.50	21.35	0	8,366	0.00%
2024/01/09	8	21.91	9	21.65	21.60	-1	8,356	-0.01%
2024/01/08	25	22.56	0	0.00	22.30	25	8,319	0.30%
2024/01/05	1	22.75	10	22.85	22.80	-9	8,290	-0.11%
2024/01/04	10	22.58	11	22.61	22.50	-1	8,268	-0.01%
2024/01/03	214	23.78	219	23.45	23.10	-5	8,241	-0.06%	大買/大賣/
2024/01/02	4	23.08	13	22.97	23.05	-9	7,999	-0.11%
2023/12/29	10	22.50	20	22.63	22.45	-10	7,939	-0.13%
2023/12/28	5	22.55	21	22.54	22.40	-16	7,918	-0.20%
2023/12/27	6	22.75	17	22.69	22.50	-11	7,880	-0.14%
2023/12/26	21	22.63	43	22.91	22.65	-22	7,845	-0.28%
2023/12/25	28	22.69	15.4	22.45	22.55	12.6	7,796	0.16%
2023/12/22	34	22.85	15	22.95	23.05	19	7,716	0.25%
2023/12/21	98	23.84	115	23.70	23.30	-17	7,620	-0.22%	大賣/
2023/12/20	161.4	23.83	101	23.74	23.30	60.4	7,385	0.82%	大買/大賣/
2023/12/19	142	23.73	174	23.92	23.90	-32	7,188	-0.45%	大買/大賣/
2023/12/18	48	23.41	40	23.35	23.40	8	6,747	0.12%
2023/12/15	4	22.10	22	21.95	22.20	-18	6,469	-0.28%
2023/12/14	30	21.85	32	22.30	21.65	-2	6,429	-0.03%
2023/12/13	7	22.36	14	22.48	22.20	-7	6,342	-0.11%
2023/12/12	25.1	22.12	23	22.27	22.10	2.1	6,270	0.03%
2023/12/11	35.2	22.78	25	22.69	22.55	10.2	6,165	0.17%
2023/12/08	39	22.62	96	22.89	22.40	-57	6,049	-0.94%
2023/12/07	107.5	23.55	86	23.65	22.80	21.5	5,896	0.36%	大買/
2023/12/06	147	23.65	58	23.79	23.50	89	5,687	1.56%	大買/
2023/12/05	248.5	25.31	207	25.25	24.30	41.5	5,370	0.77%	大買/大賣/
2023/12/04	104	24.06	104.1	24.40	24.85	-0.1	4,230	0.00%	大買/大賣/
2023/12/01	95.6	22.11	155.1	22.09	22.60	-59.6	3,752	-1.59%	大賣/
2023/11/30	26.1	20.57	7	20.70	20.60	19.1	3,091	0.62%
2023/11/29	32	20.55	33.1	20.60	21.00	-1.1	3,032	-0.04%
2023/11/28	58.2	19.87	58	19.95	19.95	0.2	2,884	0.01%
2023/11/27	62	20.40	48.6	20.31	20.25	13.4	2,835	0.47%
2023/11/24	11.7	19.14	6	19.15	19.15	5.7	2,706	0.21%
2023/11/22	2.1	19.05	11	19.21	19.30	-9	2,688	-0.33%
2023/11/21	7.1	19.01	0	0.00	18.90	7.1	2,672	0.27%
2023/11/20	13	19.05	7	19.10	19.10	6	2,686	0.22%
2023/11/17	2	18.95	0	0.00	19.05	2	2,727	0.07%
2023/11/16	12	19.14	19.2	19.33	19.10	-7.2	2,775	-0.26%
2023/11/15	7	18.91	15	19.03	18.90	-8	2,782	-0.29%
2023/11/14	1	18.75	4	18.85	18.95	-3	2,757	-0.11%
2023/11/13	68.1	19.04	57	18.86	18.75	11.1	2,736	0.40%
2023/11/10	35	19.39	24	19.42	19.00	11	2,724	0.40%
2023/11/09	34.1	19.89	41	20.09	19.60	-6.9	2,616	-0.26%
2023/11/08	84	20.45	58.3	20.27	19.75	25.8	2,505	1.03%
2023/11/07	115.1	21.28	129.5	21.29	21.55	-14.4	2,237	-0.64%	大買/大賣/
2023/11/06	4	20.64	48	20.56	21.35	-44	1,867	-2.36%
2023/11/03	4	19.46	3.5	19.55	19.45	0.5	1,737	0.03%
2023/11/02	310	19.98	303	19.93	20.05	7	1,674	0.42%	大買/大賣/
2023/11/01	65	19.17	97	19.48	19.65	-32	1,517	-2.11%
2023/10/31	0.1	18.30	13	18.20	18.30	-12.9	1,339	-0.96%
2023/10/30	3.1	18.50	17	18.55	18.50	-13.9	1,337	-1.04%
2023/10/27	1	18.55	3	18.57	18.50	-2	1,323	-0.15%
2023/10/26	1.1	18.20	0	0.00	18.20	1.1	1,308	0.08%
2023/10/25	1.1	18.30	4	18.40	18.30	-2.9	1,308	-0.22%
2023/10/24	1	18.35	2	18.35	18.35	-1	1,314	-0.08%
2023/10/23	0	0.00	3	18.30	18.15	-3	1,308	-0.23%
2023/10/20	3	17.80	0	0.00	17.80	3	1,308	0.23%
2023/10/19	6	18.55	6.3	18.36	18.45	-0.3	1,295	-0.03%
2023/10/18	6	17.90	2	18.00	17.95	4	1,272	0.31%
2023/10/17	1	18.35	1	18.45	18.00	0	1,272	0.00%
2023/10/16	8	18.40	0	0.00	18.55	8	1,261	0.63%
2023/10/13	1	18.15	6	18.26	18.20	-5	1,241	-0.40%
2023/10/12	4.3	18.07	10	18.26	17.90	-5.7	1,238	-0.46%
2023/10/11	6	17.92	26	17.86	18.10	-20	1,208	-1.65%
2023/10/06	1	17.20	0	0.00	17.40	1	1,177	0.08%
2023/09/28	0	17.50	0	0.00	17.50	0	1,238	0.00%
2023/09/26	0	0.00	3	17.45	17.45	-3	1,265	-0.24%
2023/09/25	0	17.35	0	0.00	17.60	0	1,289	0.00%
2023/09/22	1	17.40	2	17.30	17.40	-1	1,322	-0.08%
2023/09/21	0	0.00	16	17.40	17.45	-16	1,396	-1.15%
2023/09/20	0	0.00	1	17.45	17.50	-1	1,444	-0.07%
2023/09/19	6	17.38	0	0.00	17.40	6	1,500	0.40%
2023/09/15	1	17.80	0	0.00	17.80	1	1,502	0.07%
2023/09/13	0	0.00	4.1	17.60	17.80	-4.1	1,500	-0.27%
2023/09/11	14	17.76	16	17.55	17.60	-2	1,507	-0.13%
2023/09/08	5	17.80	0	0.00	17.80	5	1,504	0.33%
2023/09/07	16	17.85	30	17.85	17.90	-14	1,501	-0.93%
2023/09/06	0	18.10	0	0.00	18.30	0	1,481	0.00%
2023/09/05	5	18.34	2	18.30	18.20	3	1,473	0.20%
2023/09/04	5	18.57	5	18.67	18.65	0	1,462	0.00%
2023/09/01	1	18.45	0	0.00	18.45	1	1,447	0.07%
2023/08/31	0	0.00	20	18.30	18.35	-20	1,429	-1.40%
2023/08/30	0	0.00	3	18.30	18.05	-3	1,414	-0.21%
2023/08/28	1	18.25	1	18.00	18.00	0	1,391	0.00%
2023/08/24	7	17.98	1	17.85	17.80	6	1,366	0.44%
2023/08/23	3	18.50	10	18.62	18.50	-7	1,337	-0.52%
2023/08/22	19	18.44	6	18.34	18.35	13	1,291	1.01%
2023/08/21	6	17.86	4	17.83	17.85	2	1,229	0.16%
2023/08/16	1	17.30	0	0.00	17.25	1	1,203	0.08%
2023/08/15	2	17.15	2	17.25	17.30	0	1,181	0.00%
2023/08/14	3	17.30	4	17.15	17.15	-1	1,191	-0.08%
2023/08/10	0	0.00	37	17.90	17.80	-37	1,188	-3.11%
2023/08/09	17	17.94	3.6	17.88	17.80	13.5	1,174	1.15%
2023/08/08	6	17.81	0	0.00	17.60	6	1,158	0.52%
2023/08/07	21.6	17.97	15	17.92	17.80	6.5	1,179	0.55%
2023/08/04	1	17.25	0	0.00	17.30	1	1,147	0.09%
2023/08/02	2	17.15	26	17.23	17.10	-24	1,175	-2.04%
2023/07/31	4	17.23	0	0.00	17.25	4	1,184	0.34%
2023/07/28	4	17.30	0	0.00	17.25	4	1,182	0.34%
2023/07/27	0	0.00	5	17.72	17.65	-5	1,189	-0.42%
2023/07/26	3	17.15	0	0.00	17.15	3	1,184	0.25%
2023/07/25	0	0.00	1	17.10	17.25	-1	1,182	-0.08%
2023/07/24	5	17.27	2	17.30	17.20	3	1,180	0.25%
2023/07/21	5	17.62	2	17.70	17.50	3	1,189	0.25%
2023/07/20	6	17.47	1	17.45	17.50	5	1,203	0.42%
2023/07/19	1	17.50	7.3	17.66	17.50	-6.3	1,210	-0.52%
2023/07/18	2	17.43	0	0.00	17.40	2	1,242	0.16%
2023/07/17	0	0.00	3	17.80	17.95	-3	1,343	-0.22%
2023/07/14	0	17.45	0	0.00	17.40	0	1,372	0.00%
2023/07/13	3	17.30	1	17.20	17.20	2	1,380	0.14%
2023/07/11	1.1	17.69	10	17.55	17.55	-8.9	1,386	-0.64%
2023/07/10	2	17.75	3	17.80	17.70	-1	1,412	-0.07%
2023/07/07	3.5	17.36	1	17.50	17.40	2.5	1,412	0.18%
2023/07/06	5.3	17.90	3	17.93	17.80	2.3	1,404	0.16%
2023/07/05	0	0.00	1	18.40	18.20	-1	1,400	-0.07%
2023/07/04	0	0.00	1	18.20	18.15	-1	1,400	-0.07%
2023/07/03	8.2	18.40	1	18.20	18.10	7.2	1,408	0.51%
2023/06/30	8	18.44	3	18.40	18.50	5	1,393	0.36%
2023/06/29	21.1	18.44	8	18.66	18.80	13.1	1,365	0.96%
2023/06/28	5	18.24	19	18.31	18.25	-14	1,305	-1.07%
2023/06/27	4.1	18.02	3.1	17.81	17.70	0.9	1,273	0.07%
2023/06/26	0	0.00	15	17.37	17.40	-15	1,222	-1.23%
2023/06/21	0	0.00	4	17.15	17.10	-4	1,228	-0.33%
2023/06/19	2	17.40	0	0.00	17.35	2	1,257	0.16%
2023/06/15	1	17.10	1	17.20	17.20	0	1,282	0.00%
2023/06/14	0	0.00	12	17.23	17.10	-12	1,296	-0.93%
2023/06/13	2	17.13	5	17.15	17.20	-3	1,334	-0.22%
2023/06/12	10	17.24	3	17.15	17.20	7	1,352	0.52%
2023/06/08	0	17.50	1	17.30	17.25	-1	1,408	-0.07%
2023/06/07	3	17.50	11	17.70	17.50	-8	1,446	-0.55%
2023/06/06	0	0.00	2	17.40	17.40	-2	1,464	-0.14%
2023/06/05	1	17.35	1	17.30	17.35	0	1,502	0.00%
2023/06/02	14	17.18	1	17.10	17.15	13	1,525	0.85%
2023/06/01	6	17.35	2	17.25	17.20	4	1,569	0.25%
2023/05/31	0	17.45	3	17.45	17.40	-3	1,640	-0.18%
2023/05/30	0.1	17.10	0	0.00	17.15	0.1	1,691	0.01%
2023/05/26	2	17.15	1	17.10	17.00	1	1,754	0.06%
2023/05/25	4	17.30	0	0.00	17.30	4	1,780	0.22%
2023/05/23	1	17.70	8	17.80	17.80	-7	1,865	-0.37%
2023/05/22	0	0.00	0.1	17.35	17.55	-0.1	1,890	-0.01%
2023/05/19	1	17.10	0	0.00	17.15	1	1,903	0.05%
2023/05/18	2.1	17.10	0.3	17.40	17.15	1.7	1,934	0.09%
2023/05/17	0	0.00	3.4	17.27	17.25	-3.4	1,973	-0.17%
2023/05/15	4	16.80	0	0.00	16.75	4	2,085	0.19%
2023/05/12	3	17.00	7	17.15	17.05	-4	2,152	-0.19%
2023/05/11	3	17.10	1	17.55	17.05	2	2,220	0.09%
2023/05/10	1	17.70	1.2	17.72	17.75	-0.2	2,256	-0.01%
2023/05/09	20	17.90	3	18.15	17.50	17	2,322	0.73%
2023/05/08	13	18.17	1.1	18.30	18.15	11.9	2,423	0.49%
2023/05/05	2	18.40	47	18.45	18.25	-45	2,498	-1.80%
2023/05/04	10	18.60	0	0.00	18.50	10	2,548	0.39%
2023/05/03	22	18.54	2	18.40	18.30	20	2,588	0.77%
2023/05/02	13	18.50	2	18.50	18.50	11	2,642	0.42%
2023/04/28	3	18.20	9	18.43	18.35	-6	2,715	-0.22%
2023/04/27	3	17.90	3.2	18.05	18.00	-0.2	2,779	-0.01%
2023/04/26	3	18.15	6	18.11	18.15	-3	2,878	-0.10%
2023/04/25	12.1	18.74	9	18.26	18.35	3.1	2,965	0.10%
2023/04/24	13	18.70	3	19.00	18.75	10	3,036	0.33%
2023/04/21	17	18.85	2	19.10	18.70	15	3,118	0.48%
2023/04/20	39	19.89	30	20.37	19.25	9	3,213	0.28%
2023/04/19	24	19.79	9.3	19.54	19.85	14.7	3,320	0.44%
2023/04/18	3	19.40	6.2	19.38	19.20	-3.2	3,578	-0.09%
2023/04/17	6.5	19.25	4	19.30	19.30	2.5	3,805	0.07%
2023/04/14	2	19.20	2	18.95	18.95	0	4,054	0.00%
2023/04/13	5	19.10	12	19.30	19.10	-7	4,292	-0.16%
2023/04/12	2	19.00	2	18.90	18.90	0	4,538	0.00%
2023/04/11	3	19.00	3	18.98	18.80	0	5,117	0.00%
2023/04/10	6	19.40	22	19.33	19.20	-16	5,591	-0.29%
2023/04/07	0	19.45	3	19.55	19.40	-3	6,111	-0.05%
2023/04/06	3	19.23	8.3	19.35	19.40	-5.3	7,324	-0.07%
2023/03/31	2	18.80	2	18.85	18.90	0	8,710	0.00%
2023/03/30	4	18.93	2	18.85	18.85	2	9,461	0.02%
2023/03/29	12	18.91	2	18.90	18.90	10	10,451	0.10%
2023/03/28	5.1	18.67	2	18.63	18.60	3.1	11,181	0.03%
2023/03/27	12	19.12	4	19.08	19.05	8	13,324	0.06%
2023/03/24	3	18.85	2	19.05	19.00	1	14,549	0.01%
2023/03/23	7	18.75	2	18.70	18.70	5	15,290	0.03%
2023/03/22	6	18.90	2	18.95	18.80	4	15,786	0.03%
2023/03/21	3	18.77	9	18.82	18.75	-6	15,827	-0.04%
2023/03/20	4	18.65	82	18.65	18.60	-78	15,995	-0.49%
2023/03/17	11	18.78	2	18.80	18.75	9	16,003	0.06%
2023/03/16	10	18.92	6	18.79	18.75	4	16,064	0.02%
2023/03/15	0	0.00	7	19.33	19.35	-7	16,060	-0.04%
2023/03/14	7	19.44	0	0.00	19.25	7	16,065	0.04%
2023/03/13	10	19.40	29	19.23	19.60	-19	16,062	-0.12%
2023/03/10	11.1	20.05	13	19.80	19.80	-1.9	16,032	-0.01%
2023/03/09	9	20.53	3	20.48	20.50	6	15,981	0.04%
2023/03/08	14.2	20.80	14	20.75	20.65	0.2	15,952	0.00%
2023/03/07	35.1	21.05	2	21.03	21.00	33.1	15,928	0.21%
2023/03/06	34.2	21.32	7	21.33	21.30	27.2	15,912	0.17%
2023/03/03	30	21.25	54	21.24	21.35	-24	15,864	-0.15%
2023/03/02	4	20.91	6	21.04	21.05	-2	15,792	-0.01%
2023/03/01	25	20.87	27	20.88	20.70	-2	15,740	-0.01%
2023/02/24	9.4	20.65	4	20.83	20.50	5.4	15,700	0.03%
2023/02/23	8	20.84	13	20.68	20.80	-5	15,685	-0.03%
2023/02/22	19	20.51	3	20.63	20.45	16	15,656	0.10%
2023/02/21	4.5	21.12	5	21.13	20.85	-0.5	15,614	0.00%
2023/02/20	9	20.71	6	20.70	20.85	3	15,575	0.02%
2023/02/17	4	20.80	0	0.00	20.65	4	15,542	0.03%
2023/02/16	8.3	20.66	10	20.75	20.95	-1.7	15,516	-0.01%
2023/02/15	36	20.93	22	21.13	20.85	14	15,480	0.09%
2023/02/14	19.2	21.22	21	21.27	21.30	-1.8	15,429	-0.01%
2023/02/13	8	21.09	27	21.14	20.90	-19	15,372	-0.12%
2023/02/10	5.1	21.06	0	0.00	20.65	5.1	15,299	0.03%
2023/02/09	34	21.86	34	21.98	21.45	0	15,216	0.00%
2023/02/08	2	21.68	2	21.50	21.50	0	15,137	0.00%
2023/02/07	15	21.75	3	21.78	21.75	12	15,070	0.08%
2023/02/06	24	22.22	8	22.08	21.80	16	14,991	0.11%
2023/02/03	1	21.70	2	21.80	21.55	-1	14,859	-0.01%
2023/02/02	8	21.94	5	21.95	21.85	3	14,773	0.02%
2023/02/01	1	21.80	4	21.95	21.65	-3	14,707	-0.02%
2023/01/31	8	21.74	4	21.79	21.70	4	14,664	0.03%
2023/01/30	5	21.56	26	21.63	21.80	-21	14,596	-0.14%
2023/01/17	7	21.54	12	21.51	21.40	-5	14,513	-0.03%
2023/01/16	33	21.81	14	21.70	21.95	19	14,439	0.13%
2023/01/13	32	21.45	32.1	21.57	21.40	-0.1	14,334	0.00%
2023/01/12	6	21.30	12	21.20	21.20	-6	14,230	-0.04%
2023/01/11	20	21.97	38.1	22.11	21.80	-18.1	14,128	-0.13%
2023/01/10	35	22.13	47	22.30	22.00	-12	14,030	-0.09%
2023/01/09	22	22.28	38.1	22.34	22.60	-16.1	13,897	-0.12%
2023/01/06	83	22.61	111	22.99	22.25	-28	13,677	-0.20%	大賣/
2023/01/05	68	23.27	44	23.33	22.65	24	13,386	0.18%
2023/01/04	60	24.00	68	24.11	23.50	-8	13,147	-0.06%
2023/01/03	75	24.19	62	24.44	23.85	13	12,888	0.10%
2022/12/30	112	24.28	148	24.37	24.80	-36	12,641	-0.28%	大買/大賣/
2022/12/29	200	24.32	164	24.35	24.65	36	12,364	0.29%	大買/大賣/
2022/12/28	221	24.72	141	25.02	23.90	80	11,782	0.68%	大買/大賣/
2022/12/27	205	25.36	123.3	25.39	25.40	81.7	11,302	0.72%	大買/大賣/
2022/12/26	410	27.22	415	27.28	26.75	-5	10,775	-0.05%	大買/大賣/
2022/12/23	480	26.83	480	26.86	26.55	0	9,555	0.00%	大買/大賣/
2022/12/22	231.1	25.16	231	25.26	26.15	0.1	8,160	0.00%	大買/大賣/
2022/12/21	182	26.04	193	26.14	25.55	-11	7,419	-0.15%	大買/大賣/
2022/12/20	209	26.07	179.2	26.03	25.25	29.8	6,440	0.46%	大買/大賣/
2022/12/19	425	27.60	325.1	27.74	28.05	100	5,737	1.74%	大買/大賣/
2022/12/16	252.2	25.61	314.1	25.73	26.45	-61.9	3,709	-1.67%	大買/大賣/
2022/12/15	123	24.67	93	24.50	24.05	30	2,498	1.20%	大買/
2022/12/14	65.1	24.42	101	24.67	24.95	-36	1,748	-2.06%	大賣/
2022/12/13	1	22.70	0	0.00	22.70	1	1,252	0.08%
2022/12/12	41.3	20.23	45	19.28	20.65	-3.7	1,217	-0.31%
2022/12/09	7	18.51	9	18.56	18.80	-2	1,097	-0.18%
2022/12/08	15	18.48	1	18.90	18.15	14	1,142	1.23%
2022/12/07	3	19.95	0	0.00	20.15	3	1,135	0.27%
2022/12/06	0	0.00	2	19.90	19.55	-2	1,169	-0.17%
2022/12/05	2	19.80	1	19.65	19.55	1	1,278	0.08%
2022/12/02	0	0.00	1	18.95	18.90	-1	1,375	-0.07%
2022/11/30	0	0.00	1	18.65	18.90	-1	1,454	-0.07%
2022/11/29	1	18.80	0	0.00	18.70	1	1,554	0.06%
2022/11/24	0.1	18.30	0	0.00	18.05	0.1	1,692	0.01%
2022/11/21	0	0.00	3	18.40	18.10	-3	1,775	-0.17%
2022/11/18	0	0.00	11	18.04	18.05	-11	1,883	-0.58%
2022/11/17	0.1	18.00	0	0.00	17.85	0.1	1,946	0.01%
2022/11/11	0	16.95	1	17.00	16.65	-1	1,987	-0.05%
2022/11/10	0	0.00	1	16.80	16.55	-1	1,980	-0.05%
2022/11/04	0	0.00	5	16.40	16.35	-5	1,983	-0.25%
2022/11/03	0	0.00	10	16.35	16.45	-10	1,989	-0.50%
2022/10/27	0	0.00	4	16.30	16.20	-4	1,996	-0.20%
2022/10/25	5	15.82	7	15.95	15.90	-2	1,989	-0.10%
2022/10/24	5	16.30	0	0.00	16.10	5	1,985	0.25%
2022/10/21	1	16.30	0.1	16.45	16.10	0.9	1,982	0.05%
2022/10/20	0	0.00	26	16.61	16.45	-26	1,978	-1.31%
2022/10/19	1	16.65	0	0.00	16.65	1	1,976	0.05%
2022/10/18	0	16.75	1	16.55	16.65	-1	1,982	-0.05%
2022/10/17	3	16.05	3	16.55	16.50	0	1,981	0.00%
2022/10/14	0	0.00	3	16.73	16.65	-3	1,976	-0.15%
2022/10/13	5	16.40	13.1	16.50	16.00	-8.1	1,971	-0.41%
2022/10/12	5	16.90	5	17.00	17.00	0	1,956	0.00%
2022/10/11	10	17.00	0	0.00	16.95	10	1,951	0.51%
2022/10/05	10	18.05	0	0.00	17.80	10	1,928	0.52%
2022/10/04	6	18.10	0	0.00	18.15	6	1,925	0.31%
2022/10/03	10	17.70	10	17.95	17.85	0	1,917	0.00%
2022/09/30	12	17.43	1	17.75	17.80	11	1,910	0.58%
2022/09/29	13	17.80	3	17.85	17.75	10	1,901	0.53%
2022/09/28	8	17.67	0	0.00	17.10	8	1,890	0.42%
2022/09/27	1	17.40	1	17.95	18.10	0	1,873	0.00%
2022/09/26	12	17.97	8	18.29	17.75	4	1,853	0.22%
2022/09/23	15	19.40	16	19.60	19.20	-1	1,821	-0.05%
2022/09/22	7	18.42	3	19.00	18.70	4	1,688	0.24%
2022/09/21	3	18.50	2	18.58	18.60	1	1,672	0.06%
2022/09/20	3	19.00	3	19.15	18.95	0	1,668	0.00%
2022/09/19	3	19.20	0	0.00	18.80	3	1,662	0.18%
2022/09/16	9	19.59	18	19.55	19.80	-9	1,631	-0.55%
2022/09/15	15	20.06	10	20.20	20.20	5	1,578	0.32%
2022/09/14	9	20.34	11	19.95	19.85	-2	1,501	-0.13%
2022/09/13	29	20.20	25	20.03	20.05	4	1,431	0.28%
2022/09/12	13	20.31	29	19.67	20.35	-16	1,365	-1.17%
2022/09/08	16	18.60	31	18.70	18.75	-15	1,232	-1.22%
2022/09/07	10	17.93	3	17.60	17.80	7	1,113	0.63%
2022/09/06	24	18.50	6	17.99	18.00	18	1,083	1.66%
2022/09/05	6	19.68	13	19.92	19.65	-7	1,019	-0.69%
2022/09/02	15	19.07	15	19.22	18.90	0	917	0.00%
2022/09/01	18	19.53	13	19.45	19.20	5	910	0.55%
2022/08/31	73	19.93	86	19.89	19.50	-13	896	-1.45%
2022/08/30	12	18.95	16	18.98	19.05	-4	786	-0.51%
2022/08/29	11	18.53	15	18.92	18.90	-4	754	-0.53%
2022/08/26	16	18.90	7	19.03	18.60	9	715	1.26%
2022/08/25	34	19.33	12	19.49	18.60	22	679	3.24%
2022/08/24	10	18.02	14	18.21	18.95	-4	559	-0.72%
2022/08/23	4	17.31	0	0.00	17.25	4	486	0.82%
2022/08/22	4	17.69	12.4	17.67	17.80	-8.4	480	-1.74%
2022/08/19	4	17.45	6	17.30	17.45	-2	462	-0.43%
2022/08/18	4	17.33	19	17.47	17.40	-15	453	-3.31%
2022/08/16	0	0.00	10	16.80	16.55	-10	418	-2.39%
2022/08/15	0	0.00	5.1	16.70	16.60	-5.1	412	-1.24%
2022/08/12	1	16.30	0	0.00	16.45	1	409	0.24%
2022/08/10	11	16.75	16	16.58	16.50	-5	407	-1.23%
2022/08/09	3	16.40	0	0.00	16.35	3	400	0.75%
2022/08/08	0.1	15.95	0	0.00	15.95	0.1	394	0.03%
2022/08/02	0	0.00	14	16.07	16.00	-14	411	-3.40%
2022/07/29	0	0.00	7	16.25	16.20	-7	434	-1.61%
2022/07/28	0	0.00	4	16.25	16.20	-4	440	-0.91%
2022/07/27	5	16.25	0	0.00	16.40	5	507	0.99%
2022/07/26	2	16.30	2	16.30	16.30	0	511	0.00%
2022/07/25	11	16.62	0	0.00	16.50	11	516	2.13%
2022/07/22	3	16.30	0	0.00	16.35	3	520	0.58%
2022/07/21	3	16.30	0	0.00	16.35	3	545	0.55%
2022/07/20	5	16.55	0	0.00	16.40	5	576	0.87%
2022/07/14	4	16.10	5	16.10	16.20	-1	976	-0.10%
2022/07/13	5	16.10	0	0.00	16.05	5	1,125	0.44%
2022/07/12	2	16.00	0	0.00	16.10	2	1,209	0.17%
2022/07/05	19	16.41	15	16.51	16.75	4	1,246	0.32%
2022/07/04	16	16.64	24	16.35	16.30	-8	1,244	-0.64%
2022/07/01	14	17.18	5	16.60	16.40	9	1,247	0.72%
2022/06/30	22	17.72	5	18.20	17.60	17	1,239	1.37%
2022/06/29	0	0.00	15	18.02	18.05	-15	1,231	-1.22%
2022/06/28	9	17.64	0	0.00	17.55	9	1,220	0.74%
2022/06/27	0	0.00	26	17.60	17.80	-26	1,215	-2.14%
2022/06/24	13	16.94	0	0.00	17.10	13	1,211	1.07%
2022/06/23	18	17.22	24	16.92	16.80	-6	1,212	-0.49%
2022/06/22	7	17.39	0	0.00	17.30	7	1,207	0.58%
2022/06/21	0	0.00	14.2	17.78	17.85	-14.2	1,207	-1.18%
2022/06/20	16	17.70	5	17.88	17.30	11	1,211	0.91%
2022/06/17	3	17.63	7	17.70	17.75	-4	1,209	-0.33%
2022/06/16	8	17.78	3	18.00	17.30	5	1,232	0.41%
2022/06/15	0	0.00	3	17.50	17.50	-3	1,235	-0.24%
2022/06/14	8	16.97	5	17.15	17.10	3	1,245	0.24%
2022/06/13	16	17.71	0	17.75	17.35	16	1,246	1.28%
2022/06/10	2	18.15	1	18.20	18.20	1	1,244	0.08%
2022/06/09	7	17.97	26	18.22	18.30	-19	1,240	-1.53%
2022/06/08	0	0.00	10	17.11	17.20	-10	1,211	-0.83%
2022/06/07	0	0.00	5	16.85	16.75	-5	1,211	-0.41%
2022/06/06	10	16.73	0	0.00	16.80	10	1,218	0.82%
2022/06/02	0	0.00	3	16.90	16.90	-3	1,242	-0.24%
2022/06/01	1	16.75	13	16.76	16.75	-12	1,253	-0.96%
2022/05/31	6	16.61	0	0.00	16.65	6	1,258	0.48%
2022/05/30	5	16.69	1	16.75	16.65	4	1,259	0.32%
2022/05/27	1	16.45	0	0.00	16.45	1	1,261	0.08%
2022/05/26	2	16.38	0	0.00	16.20	2	1,262	0.16%
2022/05/24	0	0.00	0	17.10	16.40	0	1,272	0.00%
2022/05/23	0	16.80	1	16.80	16.80	-1	1,272	-0.08%
2022/05/20	0	0.00	1	16.70	16.60	-1	1,276	-0.08%
2022/05/19	5	16.48	0	0.00	16.50	5	1,280	0.39%
2022/05/18	0	0.00	3	16.80	16.85	-3	1,279	-0.23%
2022/05/17	0	0.00	3	16.55	16.45	-3	1,281	-0.23%
2022/05/13	2	16.30	2	16.25	16.25	0	1,281	0.00%
2022/05/12	15	16.34	7	16.10	16.00	8	1,283	0.62%
2022/05/11	5	16.60	2	16.65	16.50	3	1,276	0.24%
2022/05/10	3	16.63	6.1	16.97	16.80	-3.1	1,271	-0.24%
2022/05/09	3	17.23	2	17.25	16.75	1	1,271	0.08%
2022/05/06	8	17.74	0	0.00	17.70	8	1,261	0.63%
2022/05/05	10	18.24	2	18.60	18.20	8	1,255	0.64%
2022/05/04	8	18.36	8.1	18.58	18.40	-0.1	1,259	0.00%
2022/05/03	1	18.90	0	0.00	18.85	1	1,197	0.08%
2022/04/29	2	19.20	2	19.70	19.15	0	1,196	0.00%
2022/04/28	7	19.53	6	19.65	19.40	1	1,192	0.08%
2022/04/27	2	18.60	0	0.00	19.15	2	1,182	0.17%
2022/04/26	18	19.32	53	19.76	19.15	-35	1,159	-3.02%
2022/04/25	20	20.84	9	20.68	20.20	11	1,126	0.98%
2022/04/22	32	22.19	10	21.98	21.65	22	1,085	2.03%
2022/04/21	90	22.11	77	22.11	22.25	13	980	1.33%
2022/04/20	30	21.32	37	21.03	21.00	-7	820	-0.85%
2022/04/19	43	21.23	49	21.69	21.20	-6	728	-0.82%
2022/04/18	27	21.00	13	21.04	21.05	14	584	2.40%
2022/04/15	10	19.31	0	0.00	19.15	10	501	1.99%
2022/04/14	3	18.55	13	18.35	18.75	-10	476	-2.10%
2022/04/13	0	0.00	5.3	18.11	18.15	-5.3	471	-1.12%
2022/04/12	3	18.10	0	0.00	18.15	3	476	0.63%
2022/04/11	0	18.90	3	18.80	18.40	-3	476	-0.63%
2022/04/08	0	18.15	12	18.21	18.40	-12	468	-2.56%
2022/04/07	0	18.05	4	17.75	17.85	-4	470	-0.85%
2022/04/06	4	17.50	2	17.68	17.70	2	471	0.42%
2022/04/01	5	17.85	0	0.00	17.85	5	471	1.06%
2022/03/30	1	18.20	3	18.35	18.20	-2	472	-0.42%
2022/03/28	1	17.65	2	17.65	17.70	-1	467	-0.21%
2022/03/25	3.4	17.99	0	0.00	17.95	3.4	471	0.72%
2022/03/24	0	0.00	3	18.10	18.15	-3	474	-0.63%
2022/03/23	0.5	18.15	0	0.00	18.40	0.5	472	0.10%
2022/03/22	5	18.11	1	18.10	18.20	4	468	0.85%
2022/03/21	6	17.68	6	18.10	18.20	0	461	0.00%
2022/03/18	1	17.25	3.1	17.19	17.60	-2.1	443	-0.47%
2022/03/17	5	16.69	3.1	16.95	16.75	1.9	442	0.43%
2022/03/16	0	16.43	0	0.00	15.90	0	435	0.00%
2022/03/14	3	16.07	4	16.14	16.30	-1	436	-0.23%
2022/03/11	1	15.70	1.1	15.71	15.65	-0.1	431	-0.01%
2022/03/08	0	15.60	0.4	16.11	15.40	-0.4	419	-0.09%
2022/03/07	16	16.44	2	16.35	16.50	14	396	3.54%
2022/03/04	4	17.34	2	17.40	17.30	2	389	0.51%
2022/03/03	2	17.40	2	17.53	17.35	0	412	0.00%
2022/03/02	1	17.25	0	0.00	17.40	1	419	0.24%
2022/03/01	0	18.85	1	17.55	17.35	-1	420	-0.24%
2022/02/25	0	0.00	8	17.07	17.15	-8	426	-1.88%
2022/02/24	7	17.21	0.1	17.20	17.15	6.9	423	1.64%
2022/02/23	0	17.66	6	17.57	17.65	-6	421	-1.42%
2022/02/22	5.9	17.52	5	17.90	17.50	0.9	425	0.21%
2022/02/21	5	17.58	0	0.00	17.80	5	424	1.18%
2022/02/18	0	17.58	20	17.50	17.55	-20	423	-4.72%
2022/02/17	1	17.50	1	17.50	17.45	0	424	0.00%
2022/02/16	0	17.60	0	0.00	17.65	0	424	0.00%
2022/02/09	0	0.00	3	18.20	18.30	-3	451	-0.66%
2022/02/08	0.1	17.80	0	0.00	17.80	0.1	462	0.02%
2022/02/07	0	0.00	7	17.20	17.55	-7	462	-1.51%
2022/01/26	2	17.08	0	0.00	17.10	2	458	0.44%
2022/01/24	11	17.88	4	17.90	17.90	7	451	1.55%
2022/01/21	4	18.40	0	0.00	18.30	4	452	0.88%
2022/01/19	0	0.00	2	18.35	18.30	-2	451	-0.44%
2022/01/18	2	18.50	0	0.00	18.45	2	450	0.44%
2022/01/11	3	18.60	0	0.00	18.55	3	459	0.65%
2022/01/10	0	0.00	5	18.85	18.90	-5	456	-1.09%
2022/01/06	0	0.00	4	19.25	19.35	-4	452	-0.88%
2022/01/05	3	19.30	4	19.50	19.30	-1	452	-0.22%
2021/12/30	5	19.05	3	19.00	19.10	2	444	0.45%
2021/12/29	1	18.75	0	0.00	18.85	1	439	0.23%
2021/12/28	3	18.90	0	0.00	18.90	3	440	0.68%
2021/12/27	0	0.00	2.5	18.77	18.60	-2.5	453	-0.55%
2021/12/24	0	0.00	0.2	18.90	18.75	-0.2	457	-0.03%
2021/12/23	0	0.00	0.7	18.90	18.80	-0.7	463	-0.15%
2021/12/17	0	0.00	3	18.50	18.45	-3	457	-0.66%
2021/12/16	3	18.45	1	18.55	18.45	2	458	0.44%
2021/12/15	0	0.00	22	18.55	18.60	-22	462	-4.76%
2021/12/14	0.1	18.72	3	18.70	18.60	-2.9	462	-0.63%
2021/12/13	0	0.00	129	19.05	19.00	-129	455	-28.31%	大賣/鉅額交易
2021/12/10	3	19.10	7.4	19.15	19.05	-4.4	447	-0.99%
2021/12/08	0	0.00	18	19.25	19.35	-18	439	-4.09%
2021/12/06	0	0.00	3.1	19.70	19.60	-3.1	445	-0.70%
2021/12/03	6	19.49	0	0.00	19.50	6	451	1.33%
2021/12/02	0	0.00	3	19.55	19.50	-3	453	-0.66%
2021/11/30	3	19.50	3	19.90	19.50	0	457	0.00%
2021/11/29	11.8	20.22	3	20.40	19.90	8.8	460	1.92%
2021/11/26	17	19.80	0	0.00	19.50	17	446	3.81%
2021/11/25	1	19.70	1	19.35	19.40	0	441	0.00%
2021/11/24	15	19.60	3	19.55	19.60	12	443	2.71%
2021/11/23	0	0.00	3	19.05	19.05	-3	440	-0.68%
2021/11/22	0	0.00	0.4	19.30	19.05	-0.4	449	-0.09%
2021/11/19	0	0.00	10	19.05	19.00	-10	451	-2.21%
2021/11/18	3	19.10	0	0.00	19.10	3	450	0.67%
2021/11/17	7	19.36	0	0.00	19.15	7	453	1.54%
2021/11/12	0	0.00	2	19.00	19.00	-2	476	-0.42%
2021/11/11	3	19.05	5	19.05	19.05	-2	481	-0.42%
2021/11/10	0	0.00	0.1	19.20	19.00	-0.1	490	-0.02%
2021/11/08	3.1	19.36	8.2	19.70	19.35	-5.1	492	-1.03%
2021/11/05	10	20.13	0.1	20.30	20.10	9.9	499	1.99%
2021/11/04	3	20.80	4	20.76	20.85	-1	493	-0.20%
2021/11/03	0	0.00	4.5	20.51	20.40	-4.5	511	-0.89%
2021/11/02	3	20.70	4.1	20.55	20.35	-1.1	517	-0.20%
2021/11/01	0	0.00	8	20.55	20.60	-8	517	-1.55%
2021/10/29	6	20.57	5	21.00	20.45	1	514	0.19%
2021/10/27	1	20.40	1	20.40	20.35	0	520	0.00%
2021/10/26	2	20.40	3	20.43	20.40	-1	527	-0.19%
2021/10/25	3	20.45	0	0.00	20.50	3	533	0.56%
2021/10/22	0	20.55	4	20.39	20.45	-4	550	-0.73%
2021/10/21	0	0.00	0.2	20.50	20.35	-0.2	565	-0.04%
2021/10/20	2	20.30	3	20.50	20.35	-1	571	-0.18%
2021/10/19	0	0.00	8	20.21	20.40	-8	574	-1.39%
2021/10/18	2	19.35	0	0.00	19.75	2	582	0.34%
2021/10/15	1	19.40	0	0.00	19.35	1	603	0.17%
2021/10/12	0	0.00	10	19.70	19.70	-10	705	-1.42%
2021/10/08	5	19.70	0	0.00	19.60	5	709	0.70%
2021/10/07	2	19.70	0	0.00	19.65	2	715	0.28%
2021/10/06	0	0.00	3	19.80	19.80	-3	729	-0.41%
2021/10/04	0	0.00	2	18.95	18.85	-2	774	-0.26%
2021/10/01	2	20.35	0	0.00	19.90	2	766	0.26%
2021/09/30	18	20.12	10	20.33	20.45	8	787	1.02%
2021/09/29	3	19.90	0	0.00	19.90	3	788	0.38%
2021/09/28	7	20.13	0	0.00	20.20	7	797	0.88%
2021/09/27	8	20.27	0	0.00	20.25	8	805	0.99%
2021/09/24	2	20.30	0	0.00	20.25	2	817	0.24%
2021/09/23	2	20.25	1	20.35	20.25	1	837	0.12%
2021/09/22	15	20.53	0	0.00	20.25	15	851	1.76%
2021/09/17	15	21.12	3	21.33	21.10	12	852	1.41%
2021/09/16	5	21.36	0	0.00	21.25	5	859	0.58%
2021/09/15	4	21.55	1	21.70	21.55	3	866	0.35%
2021/09/14	3	22.07	4	22.00	21.95	-1	875	-0.11%
2021/09/10	0	0.00	3	21.65	21.65	-3	918	-0.33%
2021/09/09	3.1	21.31	0	0.00	21.35	3.1	928	0.33%
2021/09/08	0	0.00	3	22.10	21.95	-3	926	-0.32%
2021/09/03	0	0.00	1	22.90	22.60	-1	970	-0.10%
2021/09/02	3	22.73	9	22.71	22.80	-6	1,023	-0.59%
2021/09/01	2	23.75	3	24.00	23.80	-1	1,031	-0.10%
2021/08/30	1	23.65	1	23.70	23.55	0	1,048	0.00%
2021/08/27	3	23.55	0	0.00	23.55	3	1,055	0.28%
2021/08/26	0	0.00	8	23.80	23.80	-8	1,063	-0.75%
2021/08/25	2	23.15	5	23.07	23.15	-3	1,074	-0.28%
2021/08/24	2	22.75	2	22.45	22.45	0	1,093	0.00%
2021/08/20	0	0.00	1	22.30	22.50	-1	1,147	-0.09%
2021/08/19	11	22.45	1	22.15	22.15	10	1,192	0.84%
2021/08/16	0	0.00	2	22.43	22.50	-2	1,239	-0.16%
2021/08/13	1	23.30	4	23.24	23.00	-3	1,250	-0.24%
2021/08/12	1	23.50	0	0.00	23.40	1	1,284	0.08%
2021/08/11	0	0.00	21	23.78	23.35	-21	1,337	-1.57%
2021/08/10	0	0.00	2	24.85	24.45	-2	1,439	-0.14%
2021/08/09	1	25.05	1	24.90	24.90	0	1,598	0.00%
2021/08/05	0	26.50	0	0.00	26.00	0	1,674	0.00%
2021/08/03	0	0.00	2	26.25	26.10	-2	1,783	-0.11%
2021/08/02	1	25.45	2	25.50	25.65	-1	1,799	-0.06%
2021/07/30	2.1	25.26	0	0.00	25.20	2.1	1,808	0.12%
2021/07/29	0	0.00	1	25.50	25.50	-1	1,824	-0.05%
2021/07/28	3	25.20	0	0.00	25.20	3	1,841	0.16%
2021/07/26	4	26.25	0	0.00	26.10	4	2,027	0.20%
2021/07/23	0	0.00	6	26.10	26.25	-6	2,042	-0.29%
2021/07/22	3	26.28	13	26.21	26.10	-10	2,067	-0.48%
2021/07/21	5	26.59	8	26.84	26.45	-3	2,153	-0.14%
2021/07/20	13	27.30	5	27.50	27.50	8	2,148	0.37%
2021/07/19	0	0.00	29	26.59	26.70	-29	2,104	-1.38%
2021/07/16	0	0.00	2	26.80	26.70	-2	2,133	-0.09%
2021/07/15	0	0.00	9	26.42	26.45	-9	2,129	-0.42%
2021/07/14	4	26.35	0	0.00	26.30	4	2,155	0.19%
2021/07/13	3	26.72	9	26.85	26.45	-6	2,179	-0.27%
2021/07/12	6	27.17	13	27.12	27.00	-7	2,178	-0.32%
2021/07/09	0	27.00	0	0.00	26.60	0	2,153	0.00%
2021/07/08	2	26.70	8	26.80	26.70	-6	2,190	-0.27%
2021/07/07	15	26.91	1	26.85	26.80	14	2,276	0.62%
2021/07/05	1	26.30	0	0.00	26.30	1	2,675	0.04%
2021/07/02	1	26.80	2	26.93	26.55	-1	2,832	-0.04%
2021/07/01	6	27.07	3	27.10	26.80	3	2,832	0.11%
2021/06/30	6	27.05	0	0.00	27.00	6	2,838	0.21%
2021/06/29	10	26.50	0	0.00	26.50	10	2,837	0.35%
2021/06/28	1	26.85	0	0.00	26.85	1	2,833	0.04%
2021/06/25	5	27.05	0	27.50	27.00	5	2,842	0.18%
2021/06/22	3	27.02	3	27.07	26.90	0	2,850	0.00%
2021/06/21	3	26.95	4	27.14	26.85	-1	2,849	-0.04%
2021/06/18	1	27.60	4	27.39	27.40	-3	2,845	-0.11%
2021/06/17	1	27.60	1	27.60	27.60	0	2,850	0.00%
2021/06/16	2	27.50	8	27.70	27.50	-6	2,911	-0.21%
2021/06/15	8	28.03	2	27.95	27.95	6	2,905	0.21%
2021/06/11	0	0.00	5	28.30	28.35	-5	2,908	-0.17%
2021/06/10	3	29.13	0	0.00	28.60	3	2,910	0.10%
2021/06/09	0	0.00	2	29.00	28.70	-2	2,863	-0.07%
2021/06/08	5	28.87	1	28.90	28.85	4	2,857	0.14%
2021/06/04	2	28.63	7	28.41	28.35	-5	2,846	-0.18%
2021/06/03	0	0.00	3	28.30	28.20	-3	2,852	-0.11%
2021/06/02	7	28.29	4	28.35	28.10	3	2,851	0.11%
2021/06/01	6	28.47	3	28.47	28.55	3	2,843	0.11%
2021/05/31	10	28.83	0	0.00	28.80	10	2,827	0.35%
2021/05/28	2	29.55	0	0.00	29.45	2	2,809	0.07%
2021/05/27	0	0.00	2	29.80	29.80	-2	2,788	-0.07%
2021/05/25	0	0.00	10	29.17	29.05	-10	2,748	-0.36%
2021/05/24	1	29.00	3	29.42	29.05	-2	2,741	-0.07%
2021/05/21	3	28.78	4	28.95	28.85	-1	2,768	-0.04%
2021/05/20	7	29.11	4	29.53	28.95	3	2,823	0.11%
2021/05/19	8	29.51	6	29.63	29.50	2	2,820	0.07%
2021/05/18	30	30.29	5.1	31.29	30.40	24.9	2,781	0.90%
2021/05/17	62	30.83	62	30.74	31.05	0	2,678	0.00%
2021/05/14	4	29.18	5	29.65	29.50	-1	2,528	-0.04%
2021/05/13	37	29.00	29	28.84	28.60	8	2,497	0.32%
2021/05/12	3	28.73	18	27.83	28.00	-15	2,479	-0.60%
2021/05/11	3	29.08	0	0.00	28.80	3	2,623	0.11%
2021/05/10	1	29.55	0	0.00	29.50	1	2,639	0.04%
2021/05/07	0	0.00	6	29.86	29.95	-6	2,636	-0.23%
2021/05/06	3	29.92	0	0.00	29.65	3	2,642	0.11%
2021/05/05	6	30.68	4	30.31	30.05	2	2,631	0.08%
2021/05/04	21	30.61	57	30.14	30.40	-36	2,625	-1.37%
2021/05/03	32	32.08	47	31.97	32.05	-15	2,592	-0.58%
2021/04/29	5	30.68	0	0.00	30.50	5	2,465	0.20%
2021/04/28	30	30.81	0	0.00	30.70	30	2,475	1.21%
2021/04/27	3.1	31.70	9	31.26	31.55	-5.9	2,496	-0.24%
2021/04/26	0	0.00	3	30.00	29.85	-3	2,436	-0.12%
2021/04/23	4	29.81	2	30.10	29.80	2	2,445	0.08%
2021/04/22	12	30.05	3	30.17	29.95	9	2,496	0.36%
2021/04/21	1	30.70	1	31.00	30.60	0	2,487	0.00%
2021/04/20	1	30.40	0	0.00	30.85	1	2,484	0.04%
2021/04/16	2	30.70	0	0.00	30.85	2	2,488	0.08%
2021/04/15	3	30.92	7	31.00	31.10	-4	2,530	-0.16%
2021/04/14	6	30.88	3	30.60	30.65	3	2,595	0.12%
2021/04/13	20	32.25	3	31.98	31.65	17	2,600	0.65%
2021/04/12	38	33.90	28	34.08	34.00	10	2,549	0.39%
2021/04/09	8	32.58	11	32.55	32.90	-3	2,383	-0.13%
2021/04/08	38	31.44	37	31.14	31.95	1	2,173	0.05%
2021/04/07	1	29.35	0	0.00	29.40	1	2,030	0.05%
2021/04/06	3	29.28	2	29.38	29.25	1	2,071	0.05%
2021/04/01	3	29.48	0	0.00	29.50	3	2,204	0.14%
2021/03/31	11	29.84	0	0.00	29.80	11	2,383	0.46%
2021/03/30	1	30.05	1	29.95	29.95	0	2,410	0.00%
2021/03/29	5	30.22	22	30.22	30.20	-17	2,426	-0.70%
2021/03/25	21	30.49	15	30.44	30.25	6	2,457	0.24%
2021/03/24	2	30.45	3	30.80	30.45	-1	2,488	-0.04%
2021/03/23	3	30.23	2	30.70	30.15	1	2,485	0.04%
2021/03/22	2	30.00	0	0.00	30.15	2	2,484	0.08%
2021/03/19	23	30.95	24	31.02	30.70	-1	2,494	-0.04%
2021/03/18	5	29.73	20	29.80	29.70	-15	2,449	-0.61%
2021/03/17	2	30.13	16	30.07	29.95	-14	2,464	-0.57%
2021/03/15	1	29.25	5	29.35	29.40	-4	2,563	-0.16%
2021/03/12	1	29.35	4	29.45	29.30	-3	2,722	-0.11%
2021/03/11	1	29.50	1	29.65	29.65	0	2,766	0.00%
2021/03/10	10	29.50	5	29.96	29.35	5	2,791	0.18%
2021/03/09	3	29.60	0	0.00	29.60	3	2,823	0.11%
2021/03/08	3	30.22	5	30.30	30.20	-2	2,823	-0.07%
2021/03/05	0	31.50	6	30.97	30.75	-6	2,827	-0.21%
2021/03/04	2	30.10	0	0.00	30.25	2	2,845	0.07%
2021/03/03	6	30.28	0	0.00	30.30	6	2,854	0.21%
2021/03/02	2	31.25	0	0.00	30.60	2	2,855	0.07%
2021/02/26	6	30.60	2	31.20	30.95	4	2,863	0.14%
2021/02/24	3	30.85	3	30.83	30.75	0	2,863	0.00%
2021/02/23	18	31.35	7	31.96	31.00	11	2,847	0.39%
2021/02/22	10	32.42	6	32.48	32.30	4	2,809	0.14%
2021/02/19	7	30.41	31	30.78	31.00	-24	2,755	-0.87%
2021/02/18	14	29.77	2	29.80	29.95	12	2,810	0.43%
2021/02/17	7	29.11	2	29.80	29.20	5	2,803	0.18%
2021/02/05	0	0.00	6	29.05	29.10	-6	2,789	-0.22%
2021/02/04	4	28.40	4	28.43	28.50	0	2,786	0.00%
2021/02/03	6	28.33	1	28.55	28.05	5	2,777	0.18%
2021/02/02	134	30.75	126	30.16	29.50	8	2,775	0.29%	大買/大賣/
2021/02/01	11	28.80	28	28.94	29.40	-17	2,583	-0.66%
2021/01/29	19	26.89	18	26.93	26.75	1	2,630	0.04%
2021/01/28	2	27.55	10	27.71	27.80	-8	2,629	-0.30%
2021/01/27	3	28.18	2	28.05	28.05	1	2,621	0.04%
2021/01/26	4	28.80	3	28.80	28.60	1	2,632	0.04%
2021/01/25	10	28.75	17	28.61	29.05	-7	2,676	-0.26%
2021/01/22	1	27.80	4	27.54	27.70	-3	2,670	-0.11%
2021/01/21	5	28.19	5	28.43	28.00	0	2,671	0.00%
2021/01/20	13	28.77	38	28.27	28.20	-25	2,763	-0.90%
2021/01/19	19	29.77	4	29.70	29.55	15	2,854	0.53%
2021/01/18	14	30.45	12	30.45	30.40	2	2,853	0.07%
2021/01/15	13	30.41	17	30.66	29.85	-4	2,872	-0.14%
2021/01/14	0	0.00	1	31.90	31.55	-1	2,820	-0.04%
2021/01/13	3	31.97	9	32.02	31.90	-6	2,803	-0.21%
2021/01/12	4	32.34	2	32.40	32.15	2	2,789	0.07%
2021/01/11	19	32.19	10.1	32.26	32.15	9	2,770	0.32%
2021/01/08	7	32.67	4	32.64	32.90	3	2,755	0.11%
2021/01/07	21	33.84	49	33.40	33.20	-28	2,713	-1.03%
2021/01/06	8	34.59	12	34.53	34.10	-4	2,646	-0.15%
2021/01/05	16	35.12	42	35.04	35.25	-26	2,622	-0.99%
2021/01/04	3	34.75	3	34.80	34.60	0	2,601	0.00%
2020/12/31	1	34.45	11	34.41	34.65	-10	2,595	-0.39%
2020/12/30	9	34.97	0	0.00	34.50	9	2,607	0.35%
2020/12/29	8	35.01	11	35.03	34.70	-3	2,593	-0.12%
2020/12/28	57	36.34	22	35.83	35.50	35	2,568	1.36%
2020/12/25	20	35.42	38	35.31	35.75	-18	2,434	-0.74%
2020/12/24	0	0.00	13	34.11	34.15	-13	2,252	-0.58%
2020/12/23	4	34.00	43.3	34.05	33.70	-39.3	2,250	-1.74%
2020/12/22	13.1	33.80	23	33.61	34.20	-9.9	2,275	-0.44%
2020/12/21	6	33.80	2	34.20	33.80	4	2,288	0.17%
2020/12/18	9	33.86	18	34.02	33.75	-9	2,289	-0.39%
2020/12/17	0	0.00	10	33.61	33.55	-10	2,300	-0.43%
2020/12/16	0	0.00	25	33.39	33.40	-25	2,343	-1.07%
2020/12/15	4	32.83	16	33.18	33.00	-12	2,528	-0.47%
2020/12/14	44	33.21	45	33.38	33.40	-1	2,580	-0.04%
2020/12/11	71	33.25	66	32.77	32.95	5	2,694	0.19%
2020/12/10	101	33.80	95	33.36	33.30	6	2,825	0.21%	大買/
2020/12/09	51	35.21	32	34.87	34.10	19	2,818	0.67%
2020/12/08	53	35.53	36	35.67	35.00	17	2,749	0.62%
2020/12/07	19	33.52	10	33.68	33.50	9	2,626	0.34%
2020/12/04	7	33.38	4	33.75	33.20	3	2,638	0.11%
2020/12/03	4	32.70	9	33.29	33.30	-5	2,684	-0.19%
2020/12/02	1	32.60	0	32.55	32.55	1	2,721	0.04%
2020/12/01	4	32.78	1.9	32.94	32.70	2.1	2,743	0.08%
2020/11/30	26	32.97	3	33.03	32.65	23	2,766	0.83%
2020/11/27	24	32.67	5	32.44	32.60	19	2,761	0.69%
2020/11/26	1	32.10	0	0.00	32.15	1	2,785	0.04%
2020/11/25	2	32.33	3	32.90	32.20	-1	2,899	-0.03%
2020/11/24	4	32.80	2	33.10	32.70	2	2,986	0.07%
2020/11/23	3	32.97	1	33.00	32.90	2	3,022	0.07%
2020/11/20	0	0.00	3	32.95	32.95	-3	3,060	-0.10%
2020/11/19	4	32.90	0	0.00	32.90	4	3,075	0.13%
2020/11/18	8	32.97	14	33.27	32.95	-6	3,090	-0.19%
2020/11/17	90	33.36	103	33.16	32.95	-13	3,109	-0.42%	大賣/
2020/11/16	0	0.00	1	32.20	32.20	-1	3,098	-0.03%
2020/11/13	3	32.17	4	32.13	32.20	-1	3,152	-0.03%
2020/11/12	6	32.22	0	0.00	32.10	6	3,187	0.19%
2020/11/11	6	32.74	4	32.76	32.65	2	3,202	0.06%
2020/11/10	14	33.00	14	33.34	32.65	0	3,318	0.00%
2020/11/09	3	33.50	4	33.65	33.65	-1	3,358	-0.03%
2020/11/06	34	33.82	17	33.84	33.50	17	3,391	0.50%
2020/11/05	6	32.65	18	32.61	32.60	-12	3,355	-0.36%
2020/11/04	7	32.11	6	32.15	32.05	1	3,413	0.03%
2020/11/03	2	32.38	1	32.30	32.10	1	3,534	0.03%
2020/11/02	7	32.76	10	32.66	32.55	-3	3,826	-0.08%
2020/10/30	10	32.46	15	32.77	32.00	-5	3,829	-0.13%
2020/10/29	18	33.02	17	33.13	33.00	1	3,871	0.03%
2020/10/28	34	34.28	18	34.64	33.60	16	3,942	0.41%
2020/10/27	62	33.96	81	33.72	34.00	-19	3,877	-0.49%
2020/10/26	21	32.80	11	32.75	32.40	10	3,827	0.26%
2020/10/23	6.1	32.41	23	32.28	32.80	-16.9	4,051	-0.42%
2020/10/22	3	31.25	7	31.27	31.20	-4	4,136	-0.10%
2020/10/21	5	31.91	2	31.85	31.70	3	4,209	0.07%
2020/10/20	2	32.05	2	31.88	31.75	0	4,269	0.00%
2020/10/19	1	31.85	1	32.05	31.80	0	4,339	0.00%
2020/10/16	2	31.85	1	32.00	31.85	1	4,460	0.02%
2020/10/15	2	31.73	11	31.73	31.70	-9	4,577	-0.20%
2020/10/14	2	32.05	9	32.09	31.90	-7	4,786	-0.15%
2020/10/13	11	31.83	5	31.89	31.80	6	4,981	0.12%
2020/10/12	6	32.59	0	0.00	32.25	6	5,077	0.12%
2020/10/08	3	33.08	1	33.50	32.95	2	5,287	0.04%
2020/10/07	10	33.39	9	33.74	33.25	1	5,431	0.02%
2020/10/06	3	33.33	2	33.25	33.25	1	5,546	0.02%
2020/10/05	3	33.22	3	33.25	33.20	0	5,758	0.00%
2020/09/30	1	32.85	4	32.53	32.95	-3	6,284	-0.05%
2020/09/29	3.2	32.53	1	32.65	32.50	2.2	6,483	0.03%
2020/09/28	27	32.80	13	32.73	32.75	14	6,852	0.20%
2020/09/25	29	32.59	3	32.60	32.40	26	7,005	0.37%
2020/09/24	9	34.06	26	33.98	33.70	-17	7,130	-0.24%
2020/09/23	3	34.77	6	35.23	34.80	-3	7,257	-0.04%
2020/09/22	12	35.29	22	35.09	35.15	-10	7,455	-0.13%
2020/09/21	31	36.49	7	36.76	36.15	24	7,724	0.31%
2020/09/18	18	36.89	5.1	36.88	36.70	13	8,146	0.16%
2020/09/17	0	0.00	22	36.25	36.45	-22	8,232	-0.27%
2020/09/16	38	36.10	31	36.46	35.70	7	8,509	0.08%
2020/09/15	16	35.66	48	35.80	35.75	-32	8,768	-0.36%
2020/09/14	13	34.27	1	34.65	34.40	12	9,064	0.13%
2020/09/11	10	34.35	4	34.16	34.00	6	9,585	0.06%
2020/09/10	18	35.00	11	35.02	34.60	7	10,232	0.07%
2020/09/09	29	35.04	20	35.07	34.85	9	11,004	0.08%
2020/09/08	42	34.97	17	34.87	34.75	25	11,929	0.21%
2020/09/07	18	34.93	17	34.81	34.30	1	12,314	0.01%
2020/09/04	2	32.70	9	33.10	33.85	-7	12,888	-0.05%
2020/09/03	1	33.10	0	0.00	33.15	1	13,456	0.01%
2020/09/02	7	34.09	16	34.05	33.80	-9	14,215	-0.06%
2020/09/01	5	34.32	8	34.51	34.25	-3	14,420	-0.02%
2020/08/31	48	35.51	29	35.58	35.00	19	14,545	0.13%
2020/08/28	48	34.23	68	34.15	34.10	-20	14,471	-0.14%
2020/08/27	19	33.65	14	33.71	33.25	5	14,400	0.03%
2020/08/26	7	33.01	18	32.68	33.25	-11	14,405	-0.08%
2020/08/25	6	32.09	0	0.00	32.10	6	14,398	0.04%
2020/08/24	4	32.41	3	32.43	32.20	1	14,419	0.01%
2020/08/21	13	32.15	12	32.29	32.30	1	14,470	0.01%
2020/08/20	34	32.60	49	31.57	32.20	-15	14,581	-0.10%
2020/08/19	9	33.61	25	33.91	33.55	-16	14,949	-0.11%
2020/08/18	20	33.12	10	33.27	33.10	10	15,246	0.07%
2020/08/17	9	32.76	2	32.90	32.75	7	15,281	0.05%
2020/08/14	59.2	33.31	56	33.95	33.10	3.2	15,290	0.02%
2020/08/13	22	32.91	28	33.03	32.45	-6	15,276	-0.04%
2020/08/12	30	33.70	10	33.44	33.30	20	15,364	0.13%
2020/08/11	11	33.66	13	33.83	33.50	-2	15,371	-0.01%
2020/08/10	22	35.18	28	35.12	34.75	-6	15,329	-0.04%
2020/08/07	34	36.80	31	36.63	36.10	3	15,312	0.02%
2020/08/06	71	36.39	105	36.67	36.60	-34	15,213	-0.22%	大賣/
2020/08/05	23	34.49	27	34.76	34.75	-4	14,943	-0.03%
2020/08/04	23	35.00	20	34.77	34.50	3	14,916	0.02%
2020/08/03	36	34.65	37	34.83	35.00	-1	14,916	-0.01%
2020/07/31	20	34.11	19	34.29	33.80	1	14,888	0.01%
2020/07/30	30	33.96	29	33.97	33.95	1	14,990	0.01%
2020/07/29	46	33.92	66	33.42	33.70	-20	15,061	-0.13%
2020/07/28	22	32.02	22	32.06	31.60	0	14,870	0.00%
2020/07/27	37.2	32.57	35	33.02	32.50	2.2	14,773	0.01%
2020/07/24	16	33.82	31	33.85	33.50	-15	14,706	-0.10%
2020/07/23	35	35.13	17	35.19	34.25	18	14,688	0.12%
2020/07/22	45.5	35.41	39	35.47	35.15	6.5	14,665	0.04%
2020/07/21	42	34.96	50	34.99	34.60	-8	14,628	-0.05%
2020/07/20	62	34.23	58	33.76	34.40	4	14,523	0.03%
2020/07/17	101.2	34.08	93	33.49	33.30	8.2	14,313	0.06%	大買/
2020/07/16	47	36.09	47	36.32	35.85	0	14,120	0.00%
2020/07/15	75.2	35.93	92	35.59	35.50	-16.8	14,026	-0.12%
2020/07/14	45.4	36.24	49	36.95	35.80	-3.7	13,840	-0.03%
2020/07/13	93	37.72	143	37.55	37.10	-50	13,707	-0.36%	大賣/
2020/07/10	106	38.11	106	38.06	38.10	0	13,604	0.00%	大買/大賣/
2020/07/09	220.1	41.03	234	41.12	39.90	-13.9	13,404	-0.10%	大買/大賣/
2020/07/08	25	39.61	29	39.00	39.75	-4	12,873	-0.03%
2020/07/07	174.2	37.18	251	37.02	36.15	-76.8	12,672	-0.61%	大買/大賣/
2020/07/06	112.3	39.48	105	39.47	39.15	7.3	12,319	0.06%	大買/大賣/
2020/07/03	74	39.92	57	40.06	39.75	17	12,167	0.14%
2020/07/02	101	41.16	81	40.91	40.60	20	12,049	0.17%	大買/
2020/07/01	102	40.71	127	40.73	40.55	-25	11,951	-0.21%	大買/大賣/
2020/06/30	169	42.67	137	42.45	41.65	32	11,750	0.27%	大買/大賣/
2020/06/29	201	42.54	194	42.63	43.45	7	11,439	0.06%	大買/大賣/
2020/06/24	182	39.78	144	39.58	39.90	38	10,981	0.35%	大買/大賣/
2020/06/23	125	40.59	149	40.69	39.25	-24	10,737	-0.22%	大買/大賣/
2020/06/22	292	42.78	306	42.60	41.80	-14	10,442	-0.13%	大買/大賣/
2020/06/19	237	42.07	238	42.18	41.90	-1	10,107	-0.01%	大買/大賣/
2020/06/18	311.5	43.59	132	43.85	42.85	179.5	9,685	1.85%	大買/大賣/鉅額交易
2020/06/17	320.1	43.96	297.5	44.23	43.10	22.6	9,169	0.25%	大買/大賣/
2020/06/16	353.5	42.51	251	42.72	42.75	102.5	8,549	1.20%	大買/大賣/鉅額交易
2020/06/15	178	38.92	167	39.09	39.70	11	7,801	0.14%	大買/大賣/
2020/06/12	221	34.27	297	33.98	36.10	-76	6,864	-1.11%	大買/大賣/
2020/06/11	271	34.51	237	34.82	33.35	34	6,461	0.53%	大買/大賣/
2020/06/10	499	33.40	380	33.41	34.55	119	5,896	2.02%	大買/大賣/鉅額交易
2020/06/09	525	33.29	421	33.07	32.65	104	5,368	1.94%	大買/大賣/鉅額交易
2020/06/08	45	32.14	6	32.15	32.15	39	4,700	0.83%
2020/06/05	40	28.15	38	28.45	29.25	2	4,636	0.04%
2020/06/04	5	26.61	5	26.64	26.60	0	4,629	0.00%
2020/06/03	5	26.63	7	26.62	26.50	-2	4,995	-0.04%
2020/06/02	22	26.45	5	26.32	26.35	17	5,201	0.33%
2020/06/01	3	26.63	6	26.71	26.80	-3	5,183	-0.06%
2020/05/29	7	26.91	4	26.98	26.75	3	5,246	0.06%
2020/05/28	18	27.09	17	27.09	26.60	1	5,214	0.02%
2020/05/27	78	27.79	138	27.81	26.90	-60	5,161	-1.16%	大賣/
2020/05/26	153	30.03	148	29.80	28.20	5	5,035	0.10%	大買/大賣/
2020/05/25	129	28.60	70	28.42	29.20	59	4,605	1.28%	大買/
2020/05/22	10	26.66	6	26.65	26.55	4	4,281	0.09%
2020/05/21	17	26.32	15	26.41	26.15	2	4,263	0.05%
2020/05/20	49	26.71	49	26.75	26.65	0	4,352	0.00%
2020/05/19	21	26.22	18	26.24	26.35	3	4,398	0.07%
2020/05/18	50	25.42	32	25.56	25.70	18	4,252	0.42%
2020/05/15	6	24.39	0	0.00	24.60	6	4,202	0.14%
2020/05/14	4	25.49	8	25.46	24.60	-4	4,207	-0.10%
2020/05/13	6	25.33	6	25.20	25.35	0	4,145	0.00%
2020/05/12	8	25.23	18	25.60	24.95	-10	4,116	-0.24%
2020/05/11	4	24.86	0	0.00	25.00	4	4,083	0.10%
2020/05/08	29	25.05	13	25.28	24.50	16	4,099	0.39%
2020/05/07	17	26.11	32	25.97	25.85	-15	4,043	-0.37%
2020/05/06	21	26.65	28	26.95	26.60	-7	4,021	-0.17%
2020/05/05	39	26.18	26	25.81	25.80	13	3,871	0.34%
2020/05/04	18	24.73	38	24.95	24.90	-20	3,736	-0.54%
2020/04/30	3	24.33	11	24.31	24.40	-8	3,670	-0.22%
2020/04/29	5	24.14	1	24.25	24.10	4	3,643	0.11%
2020/04/28	12	24.54	3	24.77	24.25	9	3,632	0.25%
2020/04/27	16	24.84	10	25.02	24.90	6	3,627	0.17%
2020/04/24	64	24.66	64	24.37	24.65	0	3,572	0.00%
2020/04/23	8	23.34	18	23.43	23.55	-10	3,471	-0.29%
2020/04/22	0	0.00	8	22.88	22.95	-8	3,443	-0.23%
2020/04/21	1	22.85	14	23.03	22.90	-13	3,427	-0.38%
2020/04/20	29	23.52	26	23.51	23.50	3	3,406	0.09%
2020/04/17	15	23.04	5	23.44	22.90	10	3,385	0.30%
2020/04/16	5	23.37	21	23.46	23.50	-16	3,337	-0.48%
2020/04/15	8	23.05	15	23.42	22.95	-7	3,302	-0.21%
2020/04/14	2	23.05	0	0.00	22.95	2	3,253	0.06%
2020/04/13	0	0.00	5	23.08	22.80	-5	3,236	-0.15%
2020/04/10	4	22.74	2	22.75	22.70	2	3,225	0.06%
2020/04/09	13	22.97	16	22.84	22.65	-3	3,220	-0.09%
2020/04/08	33	22.91	35	22.76	22.55	-2	3,190	-0.06%
2020/04/07	18	23.12	5	22.57	22.50	13	3,160	0.41%
2020/04/06	35	23.10	35	22.93	23.40	0	3,111	0.00%
2020/04/01	2	21.55	3	21.52	21.60	-1	3,035	-0.03%
2020/03/31	0	0.00	2	21.60	21.00	-2	3,017	-0.07%
2020/03/30	8	20.96	7	21.06	21.15	1	3,009	0.03%
2020/03/27	21	21.58	6	21.82	20.80	15	2,982	0.50%
2020/03/26	7	21.18	27	21.29	21.50	-20	2,942	-0.68%
2020/03/25	7	20.58	4	20.24	20.70	3	2,882	0.10%
2020/03/24	1	18.45	1	18.70	18.85	0	2,820	0.00%
2020/03/23	4	17.20	0	0.00	17.15	4	2,788	0.14%
2020/03/20	12	19.01	3	19.03	18.35	9	2,757	0.33%
2020/03/19	15	18.48	18	18.44	18.50	-3	2,704	-0.11%
2020/03/18	2	21.13	0	0.00	20.40	2	2,642	0.08%
2020/03/17	10	22.02	3	22.37	21.30	7	2,613	0.27%
2020/03/16	25	23.74	9	24.64	23.45	16	2,552	0.63%
2020/03/13	31	22.41	17	22.45	23.15	14	2,466	0.57%
2020/03/12	14	26.17	8	25.67	24.60	6	2,389	0.25%
2020/03/11	21	27.23	26	27.78	27.25	-5	2,265	-0.22%
2020/03/10	87	26.32	95	26.27	26.75	-8	2,097	-0.38%
2020/03/09	110	28.29	106	28.19	28.40	4	1,939	0.21%	大買/大賣/
2020/03/06	94	25.49	61	25.76	26.30	33	1,524	2.16%
2020/03/05	0	0.00	5	23.99	24.05	-5	1,292	-0.39%
2020/03/04	9	24.06	24	24.11	23.70	-15	1,263	-1.19%
2020/03/03	2	22.45	9	22.60	22.75	-7	1,177	-0.59%
2020/03/02	13	21.83	1	22.10	22.10	12	1,164	1.03%
2020/02/27	4	22.79	0	0.00	22.40	4	1,154	0.35%
2020/02/26	10	23.15	5	22.95	22.90	5	1,192	0.42%
2020/02/25	8	23.19	2	23.10	23.00	6	1,200	0.50%
2020/02/24	49	24.28	50	23.81	23.70	-1	1,169	-0.09%
2020/02/21	53	24.08	46	24.25	23.90	7	1,113	0.63%
2020/02/20	120	23.14	123	23.13	23.25	-3	984	-0.30%	大買/大賣/
2020/02/18	2	21.98	0	0.00	21.95	2	818	0.24%
2020/02/17	2	21.88	1	22.00	22.15	1	805	0.12%
2020/02/14	5	21.75	0	0.00	21.60	5	784	0.64%
2020/02/12	7	21.86	0	0.00	21.65	7	792	0.88%
2020/02/11	2	22.05	3	21.97	21.95	-1	782	-0.13%
2020/02/10	13	21.74	7	21.76	21.65	6	739	0.81%
2020/02/07	8	21.51	16	21.72	21.70	-8	744	-1.08%
2020/02/06	0	0.00	2	21.30	21.25	-2	766	-0.26%
2020/02/05	2	21.65	12	21.62	21.50	-10	769	-1.30%
2020/02/04	0	0.00	6	20.63	20.95	-6	760	-0.79%
2020/02/03	10	20.26	15	20.60	20.60	-5	775	-0.64%
2020/01/31	0	0.00	9	21.37	21.10	-9	810	-1.11%
2020/01/30	20	21.75	43	21.77	21.30	-23	853	-2.70%
2020/01/15	0	0.00	8	20.90	20.80	-8	824	-0.97%
2020/01/13	0	0.00	10	21.20	20.90	-10	825	-1.21%
2020/01/10	8	20.50	1	20.65	20.65	7	821	0.85%
2020/01/08	3	20.00	0	0.00	19.90	3	821	0.37%
2020/01/07	15	20.43	3	20.20	20.30	12	817	1.47%
2020/01/06	20	20.61	0	0.00	20.45	20	829	2.41%
2020/01/03	15	21.18	0	0.00	20.85	15	819	1.83%
2020/01/02	20	21.70	10	21.70	21.60	10	810	1.23%
2019/12/30	0	0.00	23	21.35	21.90	-23	805	-2.86%
2019/12/26	19	20.96	0	0.00	20.90	19	792	2.40%
2019/12/25	1	20.90	0	0.00	20.90	1	798	0.13%
2019/12/20	0	0.00	3	21.00	20.90	-3	800	-0.37%
2019/12/19	0	0.00	1	20.85	20.90	-1	798	-0.13%
2019/12/18	0	0.00	3	20.90	20.90	-3	803	-0.37%
2019/12/16	2	20.90	0	0.00	21.05	2	808	0.25%
2019/12/13	4	21.36	7	21.35	21.15	-3	812	-0.37%
2019/12/12	26	21.57	35	21.76	21.50	-9	813	-1.11%
2019/12/09	1	20.90	0	0.00	20.90	1	822	0.12%
2019/12/06	0	0.00	3	21.05	21.05	-3	836	-0.36%
2019/12/05	3	21.30	0	0.00	21.15	3	843	0.36%
2019/12/04	2	20.95	0	0.00	21.10	2	866	0.23%
2019/12/02	0	0.00	1	20.90	20.85	-1	889	-0.11%
2019/11/29	2	22.05	2	21.90	21.45	0	924	0.00%
2019/11/28	12	22.02	4	21.91	21.90	8	979	0.82%
2019/11/27	0	0.00	2	21.68	21.65	-2	959	-0.21%
2019/11/26	0	0.00	5	21.70	21.50	-5	955	-0.52%
2019/11/25	21	22.48	4	22.43	21.75	17	936	1.81%
2019/11/22	0	0.00	3	21.70	21.90	-3	870	-0.34%
2019/11/21	1	20.80	1	21.00	21.00	0	839	0.00%
2019/11/20	1	21.00	0	0.00	20.85	1	831	0.12%
2019/11/18	0	0.00	2	20.65	20.60	-2	835	-0.24%
2019/11/15	0	0.00	1	20.50	20.55	-1	831	-0.12%
2019/11/13	1	20.70	0	0.00	20.50	1	829	0.12%
2019/11/11	2	20.75	0	0.00	20.70	2	819	0.24%
2019/11/08	2	21.63	1	21.35	21.40	1	810	0.12%
2019/11/07	3	21.52	0	0.00	21.35	3	820	0.37%
2019/11/06	0	0.00	1	21.90	21.85	-1	810	-0.12%
2019/11/05	4	21.98	11	22.00	22.25	-7	792	-0.88%
2019/11/04	4	21.23	0	0.00	20.90	4	722	0.55%
2019/11/01	4	21.81	2	22.05	21.70	2	712	0.28%
2019/10/31	1	22.20	5	21.96	21.75	-4	694	-0.58%
2019/10/30	12	21.64	15	21.70	21.75	-3	673	-0.45%
2019/10/29	19	21.47	17	21.12	20.95	2	634	0.32%
2019/10/22	1	19.50	0	0.00	19.85	1	598	0.17%
2019/10/14	2	19.90	0	0.00	19.80	2	640	0.31%
2019/10/09	4	20.30	4	20.25	20.45	0	628	0.00%
2019/10/01	2	20.75	0	0.00	20.80	2	666	0.30%
2019/09/24	4	20.25	0	0.00	20.40	4	702	0.57%
2019/09/17	2	20.85	0	0.00	20.90	2	703	0.28%
2019/09/10	0	0.00	5	20.45	20.25	-5	654	-0.76%
2019/09/09	0	0.00	1	20.20	20.15	-1	636	-0.16%
2019/09/06	2	20.35	5	20.43	20.30	-3	626	-0.48%
2019/09/05	0	0.00	1	20.00	20.00	-1	599	-0.17%
2019/09/04	8	20.07	4	19.99	19.95	4	590	0.68%
2019/09/03	15	20.05	34	20.04	19.65	-19	570	-3.33%
2019/09/02	28	19.81	15.1	19.92	20.00	12.9	530	2.44%
2019/08/27	0	0.00	3	18.05	17.95	-3	480	-0.62%
2019/08/22	5	18.05	1	18.20	18.05	4	482	0.83%
2019/08/19	0.1	17.85	0	0.00	17.85	0.1	469	0.02%
2019/08/15	0	0.00	1	17.65	17.40	-1	466	-0.21%
2019/08/14	0	0.00	2	17.90	17.75	-2	468	-0.43%
2019/08/13	2	17.75	0	0.00	17.75	2	470	0.43%
2019/08/06	10	16.65	10	16.95	16.85	0	470	0.00%
2019/08/05	1	16.95	1	16.90	17.10	0	469	0.00%
2019/08/02	0	17.75	0	0.00	17.55	0	473	0.00%
2019/08/01	6	18.00	0	0.00	17.90	6	492	1.22%
2019/07/31	0	0.00	2	17.95	18.00	-2	503	-0.40%
2019/07/26	1	18.35	0	0.00	18.35	1	505	0.20%
2019/07/25	12	18.66	3	18.78	18.70	9	500	1.80%
2019/07/24	5	19.12	0	0.00	19.10	5	494	1.01%
2019/07/22	1	19.10	1	19.25	19.35	0	511	0.00%
2019/07/18	5	19.10	6	18.97	18.95	-1	524	-0.19%
2019/07/16	4	18.55	4	18.75	18.65	0	519	0.00%
2019/07/15	2	18.65	4	18.68	18.65	-2	523	-0.38%
2019/07/12	3	18.95	7	18.91	18.80	-4	527	-0.76%
2019/07/11	5	18.72	17.8	18.93	18.70	-12.8	532	-2.41%
2019/07/08	0	0.00	1	19.40	19.30	-1	526	-0.19%
2019/07/05	0	0.00	1	19.15	19.45	-1	544	-0.18%
2019/07/04	1	19.70	7	19.32	19.45	-6	585	-1.02%
2019/07/03	3	19.40	0	0.00	19.50	3	647	0.46%
2019/07/02	11	19.47	128	19.49	19.55	-117	650	-18.00%	大賣/鉅額交易
2019/07/01	2	19.05	13	19.30	19.05	-11	625	-1.76%
2019/06/28	5	18.90	23	19.03	19.05	-18	625	-2.88%
2019/06/26	1	18.50	0	0.00	18.60	1	653	0.15%
2019/06/21	0	0.00	5	18.80	18.65	-5	824	-0.61%
2019/06/19	2	18.50	0	0.00	18.55	2	977	0.20%
2019/06/13	2	18.80	3	18.80	18.70	-1	990	-0.10%
2019/06/12	2	18.75	0	0.00	19.00	2	997	0.20%
2019/06/11	5	19.00	4	18.95	19.00	1	998	0.10%
2019/06/10	6	18.88	0	0.00	19.00	6	1,000	0.60%
2019/06/06	4	18.83	0	0.00	18.75	4	1,005	0.40%
2019/06/05	4	19.13	119	19.19	18.95	-115	1,009	-11.39%	大賣/鉅額交易
2019/05/31	0	0.00	5	19.35	19.40	-5	999	-0.50%
2019/05/30	0	0.00	5	19.40	19.30	-5	998	-0.50%
2019/05/28	2	19.20	0	0.00	19.15	2	999	0.20%
2019/05/24	2	19.50	0	0.00	19.55	2	1,019	0.20%
2019/05/23	0	0.00	4	19.61	19.50	-4	1,021	-0.39%
2019/05/17	0	0.00	4	20.10	20.10	-4	1,080	-0.37%
2019/05/16	0	0.00	1	19.65	19.70	-1	1,077	-0.09%
2019/05/13	3	19.00	0	0.00	18.95	3	1,086	0.28%
2019/05/09	28	19.66	18	19.88	19.00	10	1,077	0.93%
2019/05/08	2	20.75	0	0.00	20.55	2	1,055	0.19%
2019/05/06	2	20.80	2	20.90	20.45	0	1,035	0.00%
2019/05/03	19	21.23	0	0.00	21.15	19	1,030	1.84%
2019/05/02	0	0.00	1	21.35	21.10	-1	1,022	-0.10%
2019/04/30	0	0.00	16	21.14	21.05	-16	1,018	-1.57%
2019/04/29	31	21.49	0	0.00	21.45	31	1,020	3.04%
2019/04/26	1	22.35	0	0.00	22.25	1	1,007	0.10%
2019/04/24	27	22.59	6	22.47	22.65	21	986	2.13%
2019/04/23	4	22.00	0	0.00	22.00	4	955	0.42%
2019/04/22	7	22.17	6	22.28	22.10	1	947	0.11%
2019/04/19	6	22.10	0	0.00	21.90	6	943	0.64%
2019/04/18	20	22.08	38	22.09	21.95	-18	938	-1.92%
2019/04/17	1	22.85	0	0.00	22.50	1	929	0.11%
2019/04/16	40	22.67	9	22.78	22.65	31	925	3.35%
2019/04/15	17	22.20	10	22.19	22.50	7	916	0.76%
2019/04/12	6	22.02	0	0.00	22.00	6	909	0.66%
2019/04/11	65	22.95	0	0.00	22.20	65	900	7.22%
2019/04/10	27	23.16	6	23.30	22.50	21	881	2.38%
2019/04/09	9	22.64	64	22.85	23.20	-55	835	-6.58%
2019/04/08	0	0.00	4	21.35	21.10	-4	791	-0.51%
2019/04/02	1	21.20	5	21.08	21.00	-4	784	-0.51%
2019/04/01	36	21.27	81	21.03	21.20	-45	773	-5.82%
2019/03/29	29	21.58	10	21.90	21.85	19	747	2.54%
2019/03/28	15	21.35	18	21.64	21.90	-3	719	-0.42%
2019/03/27	104	21.60	225	20.99	21.30	-121	693	-17.45%	大買/大賣/鉅額交易
2019/03/26	20	22.01	19	21.61	21.25	1	648	0.15%
2019/03/25	179	20.63	102	21.05	21.30	77	546	14.09%	大買/大賣/
2019/03/22	74	19.40	0	0.00	19.40	74	414	17.83%
2019/03/21	20	17.65	0	0.00	17.65	20	394	5.07%
2019/03/20	3	16.05	0	0.00	16.05	3	387	0.77%
2019/03/18	15	16.19	0	0.00	16.15	15	387	3.87%
2019/03/15	12	16.41	13	16.46	16.40	-1	384	-0.26%
2019/03/14	2	16.60	0	0.00	16.55	2	381	0.52%
2019/03/12	18	16.96	5	16.94	16.80	13	417	3.11%
2019/03/11	0	0.00	10	16.65	16.60	-10	423	-2.36%
2019/03/08	10	16.55	0	0.00	16.50	10	422	2.37%
2019/03/06	2	16.55	0	0.00	16.55	2	422	0.47%
2019/03/04	1	16.60	0	0.00	16.60	1	426	0.23%
2019/02/27	0	0.00	1	16.90	16.60	-1	426	-0.23%
2019/02/26	9	16.80	1	16.80	16.75	8	427	1.87%
2019/02/25	0	16.50	6	16.48	16.50	-6	410	-1.46%
2019/02/22	1	16.60	1	16.75	16.60	0	409	0.00%
2019/02/21	11	16.75	0	0.00	16.65	11	407	2.70%
2019/02/20	7	17.09	14	17.11	17.15	-7	400	-1.75%
2019/02/19	10	16.75	5	16.45	16.85	5	381	1.31%
2019/02/18	10	16.08	0	0.00	16.05	10	345	2.89%
2019/02/15	0	0.00	4	16.18	15.90	-4	342	-1.17%
2019/01/29	4	16.00	0	0.00	16.05	4	337	1.18%
2019/01/23	0	0.00	7	16.06	16.10	-7	376	-1.86%
2019/01/21	4	16.05	0	0.00	15.95	4	382	1.05%
2019/01/18	6	16.05	0	0.00	16.05	6	378	1.58%
2019/01/17	6	16.10	0	0.00	16.05	6	384	1.56%
2019/01/16	4	16.00	0	0.00	16.15	4	399	1.00%
2019/01/11	0	0.00	10	16.45	16.50	-10	401	-2.49%
2019/01/07	0	0.00	2	16.20	15.95	-2	431	-0.46%
2019/01/02	6	16.43	1	16.25	16.10	5	464	1.08%
2018/12/28	1	16.55	5	16.58	16.70	-4	464	-0.86%
2018/12/27	12	16.73	4	16.88	16.90	8	470	1.70%
2018/12/26	0	0.00	9	16.17	16.20	-9	449	-2.00%
2018/12/25	4	15.75	10	15.70	15.80	-6	457	-1.31%
2018/12/22	4	16.20	5	16.16	16.25	-1	457	-0.22%
2018/12/21	18	16.38	0	0.00	16.40	18	464	3.88%
2018/12/13	6	17.05	0	0.00	16.80	6	521	1.15%
2018/12/10	0	0.00	3	16.70	16.60	-3	535	-0.56%
2018/12/07	2	17.10	1	17.40	17.10	1	536	0.19%
2018/12/06	11	17.20	2	17.75	17.05	9	536	1.68%
2018/12/05	0	0.00	3	17.58	17.55	-3	523	-0.57%
2018/12/04	3	17.35	6	16.53	17.75	-3	506	-0.59%
2018/11/30	0	0.00	4	15.90	15.95	-4	498	-0.80%
2018/11/29	0	0.00	1	15.85	15.80	-1	496	-0.20%
2018/11/28	4	15.55	0	0.00	15.60	4	494	0.81%
2018/11/27	5	15.64	3	15.70	15.60	2	496	0.40%
2018/11/26	1	15.55	2	15.70	15.55	-1	495	-0.20%
2018/11/23	5	15.60	0	0.00	15.50	5	496	1.01%
2018/11/20	0	15.50	0	0.00	15.60	0	494	0.00%
2018/11/19	2	15.80	0	0.00	15.85	2	495	0.40%
2018/11/13	3	15.95	4	15.95	15.85	-1	499	-0.20%
2018/11/12	0	0.00	18	15.98	15.85	-18	502	-3.59%
2018/11/09	0	0.00	2	15.90	15.90	-2	513	-0.39%
2018/11/08	2	16.00	0	0.00	16.00	2	513	0.39%
2018/11/06	3	16.03	3	15.90	15.85	0	504	0.00%
2018/11/05	0	0.00	6	15.88	15.90	-6	504	-1.19%
2018/11/02	0	0.00	3	15.95	15.90	-3	504	-0.59%
2018/11/01	0	0.00	3	16.00	16.10	-3	503	-0.60%
2018/10/31	21	15.73	0	0.00	15.80	21	497	4.22%
2018/10/30	1	15.85	0	0.00	15.40	1	472	0.21%
2018/10/29	0	0.00	2	16.15	15.95	-2	469	-0.43%
2018/10/26	0	0.00	8	16.34	16.10	-8	471	-1.70%
2018/10/24	3	18.10	4	17.60	17.65	-1	469	-0.21%
2018/10/23	0	0.00	14	17.73	17.65	-14	455	-3.08%
2018/10/22	0	0.00	1	18.20	18.00	-1	454	-0.22%
2018/10/17	3	18.27	1	18.10	17.85	2	458	0.44%
2018/10/16	10	18.74	13	18.69	18.55	-3	454	-0.66%
2018/10/15	3	16.90	1	17.25	17.60	2	433	0.46%
2018/10/12	4	15.23	4	15.88	16.00	0	423	0.00%
2018/10/11	0	0.00	3	15.95	15.85	-3	415	-0.72%
2018/10/09	4	17.63	0	0.00	17.60	4	415	0.96%
2018/10/08	0	0.00	1	17.95	18.05	-1	411	-0.24%
2018/10/01	3	19.15	3	19.00	18.85	0	413	0.00%
2018/09/28	11	18.80	0	0.00	18.85	11	417	2.63%
2018/09/27	2	18.65	0	0.00	18.60	2	418	0.48%
2018/09/26	3	18.65	9	18.66	18.75	-6	422	-1.42%
2018/09/25	6	18.60	4	18.61	18.90	2	422	0.47%
2018/09/21	3	19.78	12	19.64	19.40	-9	439	-2.05%
2018/09/20	35	20.11	2	20.13	19.95	33	436	7.55%
2018/09/19	2	20.00	6	19.90	19.90	-4	437	-0.92%
2018/09/18	0	0.00	6	19.90	19.90	-6	443	-1.35%
2018/09/17	4	20.10	0	0.00	20.10	4	447	0.89%
2018/09/14	12	20.62	1	20.70	20.55	11	452	2.43%
2018/09/11	5	19.94	6	20.03	20.00	-1	444	-0.22%
2018/09/10	6	20.58	0	0.00	20.05	6	450	1.33%
2018/09/07	0	0.00	1	21.10	20.90	-1	451	-0.22%
2018/09/06	3	21.27	0	0.00	21.20	3	458	0.65%
2018/09/03	0	0.00	1	21.75	21.60	-1	480	-0.21%
2018/08/30	1	22.30	0	0.00	22.20	1	492	0.20%
2018/08/29	0	0.00	1	22.05	22.10	-1	496	-0.20%
2018/08/21	2	22.30	0	0.00	22.25	2	552	0.36%
2018/08/20	4	21.83	0	0.00	21.70	4	558	0.72%
2018/08/17	0	0.00	7	22.11	22.00	-7	564	-1.24%
2018/08/13	0	0.00	2	22.70	22.70	-2	576	-0.35%
2018/08/08	3	23.25	0	0.00	23.00	3	601	0.50%
2018/08/03	0	0.00	2	23.60	23.50	-2	651	-0.31%
2018/07/26	5	23.60	0	0.00	23.65	5	743	0.67%
2018/07/18	6	24.47	0	0.00	24.20	6	905	0.66%
2018/07/13	0	0.00	1	24.65	24.55	-1	1,204	-0.08%
2018/07/12	7	24.71	0	0.00	24.75	7	1,237	0.57%
2018/07/10	5	23.85	0	0.00	23.85	5	1,322	0.38%
2018/07/09	0	0.00	5	23.85	23.80	-5	1,524	-0.33%
2018/07/06	0	0.00	1	23.65	23.50	-1	1,615	-0.06%
2018/07/05	0	0.00	1	24.15	23.50	-1	1,620	-0.06%
2018/07/04	0	0.00	1	23.75	23.50	-1	1,640	-0.06%
2018/07/03	0	0.00	1	24.90	24.00	-1	1,653	-0.06%
2018/07/02	1	25.15	0	0.00	25.15	1	1,655	0.06%
2018/06/29	5	25.10	4	25.10	25.10	1	1,631	0.06%
2018/06/28	3	23.55	5	23.60	22.85	-2	1,629	-0.12%
2018/06/26	0	0.00	2	24.65	24.35	-2	1,637	-0.12%
2018/06/25	0	0.00	1	24.80	24.75	-1	1,662	-0.06%
2018/06/22	2	25.05	2	25.55	25.10	0	1,694	0.00%
2018/06/20	0	0.00	2	25.50	25.30	-2	1,733	-0.12%
2018/06/19	10	25.48	6	25.40	25.20	4	1,745	0.23%
2018/06/15	0	0.00	11	25.82	25.60	-11	1,763	-0.62%
2018/06/13	1	26.20	0	0.00	26.10	1	1,818	0.05%
2018/06/12	4	26.60	23	26.40	26.45	-19	1,839	-1.03%
2018/06/06	3	26.38	1	26.40	26.35	2	1,846	0.11%
2018/06/05	8	26.58	0	0.00	26.50	8	1,869	0.43%
2018/06/01	0	0.00	3	27.02	27.10	-3	1,902	-0.16%
2018/05/30	5	26.16	0	0.00	26.10	5	1,891	0.26%
2018/05/29	0	0.00	5	26.35	26.30	-5	1,887	-0.26%
2018/05/28	7	26.41	0	0.00	26.45	7	1,884	0.37%
2018/05/23	3	26.40	0	0.00	26.70	3	1,877	0.16%
2018/05/21	10	26.58	1	26.60	26.50	9	1,873	0.48%
2018/05/18	5	27.00	0	0.00	26.80	5	1,880	0.27%
2018/05/17	0	0.00	2	26.95	26.85	-2	1,894	-0.11%
2018/05/16	1	27.30	7	26.99	26.90	-6	1,895	-0.32%
2018/05/15	1	27.30	0	0.00	27.25	1	1,891	0.05%
2018/05/14	0	0.00	2	27.43	27.90	-2	1,917	-0.10%
2018/05/11	1	27.10	1	27.40	27.10	0	1,901	0.00%
2018/05/10	1	26.80	6	26.86	26.70	-5	1,890	-0.26%
2018/05/08	3	26.32	3	26.50	26.25	0	1,872	0.00%
2018/05/07	6	26.23	7	26.45	26.35	-1	1,871	-0.05%
2018/05/04	9	27.07	2	27.15	26.80	7	1,849	0.38%
2018/05/03	1	27.00	1	27.35	26.80	0	1,874	0.00%
2018/05/02	1	26.80	5	26.55	26.65	-4	1,868	-0.21%
2018/04/30	5	27.05	5	26.71	26.65	0	1,866	0.00%
2018/04/27	0	0.00	3	27.18	26.95	-3	1,857	-0.16%
2018/04/26	4	27.40	4	27.63	27.00	0	1,867	0.00%
2018/04/25	10	27.39	11	27.57	27.40	-1	1,914	-0.05%
2018/04/24	5	28.17	9	28.14	27.35	-4	1,909	-0.21%
2018/04/23	48	29.90	25	29.62	28.95	23	1,881	1.22%
2018/04/20	26	29.80	18	29.56	29.30	8	1,846	0.43%
2018/04/19	4	29.24	17	29.11	28.50	-13	1,784	-0.73%
2018/04/18	1	28.30	5	28.53	28.95	-4	1,708	-0.23%
2018/04/17	4	28.28	30	28.28	27.80	-26	1,682	-1.55%
2018/04/16	12	28.83	5	29.26	28.50	7	1,675	0.42%
2018/04/13	134	28.70	106	29.11	28.30	28	1,613	1.74%	大買/大賣/
2018/04/12	0	0.00	7	28.23	29.30	-7	1,420	-0.49%
2018/04/11	0	0.00	5	26.70	26.65	-5	1,345	-0.37%
2018/04/10	1	26.80	0	0.00	26.35	1	1,357	0.07%
2018/04/09	0	0.00	1	27.00	27.00	-1	1,340	-0.07%
2018/04/03	0	0.00	3	26.10	26.50	-3	1,326	-0.23%
2018/03/30	8	26.00	0	0.00	26.20	8	1,317	0.61%
2018/03/29	0	0.00	3	26.65	26.50	-3	1,303	-0.23%
2018/03/27	1	26.00	2	26.55	26.90	-1	1,285	-0.08%
2018/03/26	1	24.20	0	0.00	26.00	1	1,276	0.08%
2018/03/23	3	24.55	2	24.45	24.50	1	1,250	0.08%
2018/03/21	3	25.40	0	0.00	25.35	3	1,232	0.24%
2018/03/20	0	0.00	15	25.48	25.45	-15	1,208	-1.24%
2018/03/16	3	27.60	10	26.85	26.90	-7	1,158	-0.60%
2018/03/15	0	0.00	3	27.65	27.45	-3	1,144	-0.26%
2018/03/14	0	0.00	2	27.30	27.90	-2	1,165	-0.17%
2018/03/13	2	27.48	1	27.65	27.20	1	1,177	0.08%
2018/03/12	3	27.80	4	28.00	27.60	-1	1,240	-0.08%
2018/03/09	17	28.06	1	27.95	28.15	16	1,245	1.29%
2018/03/08	2	27.55	7	27.56	27.40	-5	1,264	-0.40%
2018/03/07	11	27.05	0	0.00	27.20	11	1,258	0.87%
2018/03/06	1	26.65	0	0.00	26.65	1	1,251	0.08%
2018/03/05	0	0.00	3	26.65	26.90	-3	1,270	-0.24%
2018/02/26	0	0.00	1	26.85	26.85	-1	1,375	-0.07%
2018/02/23	0	0.00	14	26.79	26.70	-14	1,399	-1.00%
2018/02/22	4	26.83	5	26.95	26.90	-1	1,437	-0.07%
2018/02/21	3	27.00	7	27.01	27.05	-4	1,483	-0.27%
2018/02/12	0	0.00	15	26.41	26.60	-15	1,523	-0.98%
2018/02/09	0	0.00	2	26.70	26.90	-2	1,540	-0.13%
2018/02/07	1	27.20	2	27.70	27.55	-1	1,707	-0.06%
2018/02/06	8	27.01	0	0.00	27.10	8	1,750	0.46%
2018/02/05	1	27.75	25	27.57	28.15	-24	1,828	-1.31%
2018/02/02	0	0.00	1	28.30	28.30	-1	1,888	-0.05%
2018/01/31	0	0.00	1	28.45	28.40	-1	2,194	-0.05%
2018/01/30	1	28.60	27	28.61	28.75	-26	2,368	-1.10%
2018/01/29	3	28.85	3	28.95	28.90	0	2,600	0.00%
2018/01/26	7	29.31	15	29.32	29.00	-8	2,641	-0.30%
2018/01/25	2	28.45	5	28.62	28.40	-3	2,629	-0.11%
2018/01/24	4	28.54	1	28.50	28.55	3	2,629	0.11%
2018/01/23	2	28.78	2	28.80	28.80	0	2,622	0.00%
2018/01/22	7	28.97	2	28.95	28.65	5	2,610	0.19%
2018/01/19	46	29.49	26	29.88	29.20	20	2,600	0.77%
2018/01/18	2	29.50	25	29.38	29.40	-23	2,524	-0.91%
2018/01/17	0	0.00	1	29.40	29.40	-1	2,512	-0.04%
2018/01/16	41	29.71	19	29.59	29.35	22	2,491	0.88%
2018/01/15	5	28.97	6	29.03	29.15	-1	2,409	-0.04%
2018/01/12	5	28.30	0	0.00	28.20	5	2,358	0.21%
2018/01/11	0	0.00	1	28.00	28.05	-1	2,363	-0.04%
2018/01/10	2	28.83	2	28.70	28.45	0	2,380	0.00%
2018/01/09	1	27.75	0	0.00	28.05	1	2,369	0.04%
2018/01/08	2	28.30	4	28.20	28.10	-2	2,378	-0.08%
2018/01/05	5	28.50	1	28.40	28.30	4	2,377	0.17%
2018/01/04	6	28.33	1	27.75	28.30	5	2,380	0.21%
2018/01/03	3	27.92	0	0.00	27.75	3	2,374	0.13%