松瑞藥 (4167)-玉山券商分點個股進出

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
19.60
漲跌
▲0.15
漲幅
+0.77%
成交量
369張
產業
上櫃生技醫療類股▼0.43%
278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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/20	0	0.00	5	19.70	19.60	-5	887	-0.56%
2024/12/19	0	0.00	0.2	19.70	19.45	-0.2	896	-0.02%
2024/12/17	1	19.80	0	0.00	19.85	1	897	0.11%
2024/12/13	0	0.00	1	20.00	19.95	-1	893	-0.11%
2024/12/12	1	20.40	0	0.00	20.20	1	883	0.11%
2024/12/11	0	0.00	2	20.20	20.20	-2	885	-0.23%
2024/12/03	0	0.00	1	20.60	20.60	-1	901	-0.11%
2024/11/29	1	20.60	0	0.00	20.70	1	921	0.11%
2024/11/25	0	0.00	2	20.73	20.70	-2	1,008	-0.20%
2024/11/22	1	20.55	0	0.00	20.50	1	1,028	0.10%
2024/11/21	0	0.00	1	20.75	20.60	-1	1,037	-0.10%
2024/11/18	0	0.00	4	20.15	20.15	-4	1,262	-0.32%
2024/11/15	0	0.00	8	20.45	20.40	-8	1,261	-0.63%
2024/11/14	1	20.50	0	0.00	20.35	1	1,269	0.08%
2024/11/12	1	20.90	0	0.00	20.85	1	1,283	0.08%
2024/11/08	2	22.03	0	0.00	22.00	2	1,274	0.16%
2024/11/06	0	0.00	3	21.50	21.50	-3	1,278	-0.23%
2024/11/05	1	21.60	1	21.75	21.60	0	1,295	0.00%
2024/11/01	0	0.00	1	21.75	21.75	-1	1,389	-0.07%
2024/10/30	2	22.10	26	22.27	22.00	-24	1,405	-1.71%
2024/10/29	3	22.65	2	22.45	22.40	1	1,406	0.07%
2024/10/28	43.2	22.96	5	23.10	22.75	38.2	1,383	2.76%
2024/10/25	0	0.00	2	21.80	21.80	-2	1,301	-0.15%
2024/10/24	0	0.00	2	22.40	22.05	-2	1,329	-0.15%
2024/10/22	1	21.70	2	21.73	21.80	-1	1,337	-0.07%
2024/10/21	0	21.45	0	21.20	21.75	0	1,369	0.00%
2024/10/17	0	0.00	0.3	21.35	21.50	-0.3	1,446	-0.02%
2024/10/15	0	0.00	3	20.95	20.95	-3	1,465	-0.20%
2024/10/11	1	21.60	0	0.00	21.60	1	1,518	0.07%
2024/10/09	2	21.60	0	0.00	21.80	2	1,546	0.13%
2024/10/08	8	21.64	0	0.00	21.80	8	1,570	0.51%
2024/09/30	0	0.00	1	21.60	21.40	-1	1,980	-0.05%
2024/09/25	0	0.00	2	21.70	21.65	-2	2,498	-0.08%
2024/09/24	3	21.75	0	0.00	21.70	3	2,699	0.11%
2024/09/20	0	0.00	0.1	22.20	21.95	-0.1	3,943	0.00%
2024/09/16	0.1	22.00	0	0.00	21.90	0.1	4,047	0.00%
2024/09/13	6	21.65	0	0.00	21.80	6	4,090	0.15%
2024/09/11	0	0.00	2	21.65	21.60	-2	4,291	-0.05%
2024/09/10	20	21.78	0	0.00	21.60	20	4,468	0.45%
2024/09/06	0	0.00	1	22.00	21.90	-1	4,602	-0.02%
2024/09/05	0	0.00	8	22.05	21.95	-8	4,726	-0.17%
2024/09/04	10	21.85	0	22.00	21.95	10	5,292	0.19%
2024/09/03	11	22.72	2.1	22.96	22.70	8.9	5,299	0.17%
2024/09/02	20	23.05	1	23.10	22.95	19	5,348	0.36%
2024/08/29	41	23.29	45.1	23.31	23.10	-4.1	5,434	-0.08%
2024/08/28	0.1	23.00	2	23.00	22.95	-1.9	5,407	-0.04%
2024/08/26	4	22.88	9	22.91	22.85	-5	5,450	-0.09%
2024/08/23	1	22.70	0.1	22.65	22.65	1	5,450	0.02%
2024/08/22	0	0.00	1	22.95	22.80	-1	5,457	-0.02%
2024/08/21	6	22.79	3	22.70	22.70	3	5,459	0.05%
2024/08/20	37	22.91	28.2	23.29	22.70	8.8	5,439	0.16%
2024/08/19	3	21.30	4	21.25	21.25	-1	5,307	-0.02%
2024/08/14	0	0.00	1	21.50	21.00	-1	5,411	-0.02%
2024/08/13	0	0.00	1	21.45	21.50	-1	5,462	-0.02%
2024/08/12	0	21.45	2	21.50	21.50	-2	5,499	-0.04%
2024/08/09	24	21.11	2	21.28	21.00	22	5,539	0.40%
2024/08/08	2	20.95	0	0.00	21.00	2	5,622	0.04%
2024/08/07	0	21.10	4	21.08	20.95	-4	5,711	-0.07%
2024/08/06	7	19.84	7	20.28	20.30	0	5,760	0.00%
2024/08/05	11	20.34	12	20.70	20.00	-1	5,730	-0.02%
2024/08/02	1.1	22.11	0	0.00	22.10	1.1	5,691	0.02%
2024/08/01	14	22.59	14	22.85	22.95	0	5,691	0.00%
2024/07/31	50	22.53	37	22.37	22.40	13	5,761	0.23%
2024/07/30	0.1	22.10	6	22.42	22.65	-6	5,785	-0.10%
2024/07/29	1	23.25	0	0.00	22.80	1	5,778	0.02%
2024/07/26	3	22.50	0	0.00	22.50	3	5,750	0.05%
2024/07/23	12	22.78	12.3	22.86	22.85	-0.3	5,766	-0.01%
2024/07/22	3	22.35	0	0.00	22.45	3	5,773	0.05%
2024/07/19	6	22.85	12	22.90	22.70	-6	5,764	-0.10%
2024/07/18	0	0.00	9	23.60	23.30	-9	5,753	-0.16%
2024/07/16	2	23.13	9	23.26	23.15	-7	5,815	-0.12%
2024/07/15	0	23.25	6	23.31	23.20	-6	5,841	-0.10%
2024/07/12	11	23.73	4.2	23.24	23.20	6.9	5,852	0.12%
2024/07/11	0	23.15	0.1	23.25	23.15	-0.1	5,897	0.00%
2024/07/10	1.1	23.49	0.5	23.20	23.10	0.6	5,884	0.01%
2024/07/09	40	23.25	11.5	23.16	23.45	28.5	5,865	0.49%
2024/07/08	3	25.58	10	25.46	25.15	-7	5,720	-0.12%
2024/07/05	11	25.79	20	25.70	25.70	-9	5,680	-0.16%
2024/07/04	0	25.27	50	25.20	25.30	-50	5,665	-0.88%
2024/07/03	7	25.68	2	25.35	25.50	5	5,619	0.09%
2024/07/02	54	25.99	1	25.60	26.00	53	5,543	0.96%
2024/07/01	12	26.41	5.3	26.64	26.20	6.7	5,456	0.12%
2024/06/28	9	25.58	5.5	25.67	25.50	3.5	5,176	0.07%
2024/06/27	75.7	26.56	52	26.22	26.15	23.7	4,995	0.47%
2024/06/26	17	24.70	30.1	24.57	25.90	-13.1	4,128	-0.32%
2024/06/25	1	23.55	0	0.00	23.55	1	3,750	0.03%
2024/06/24	2	23.70	0	0.00	23.30	2	3,744	0.05%
2024/06/21	0	23.49	3	24.20	23.35	-3	3,722	-0.08%
2024/06/20	22	24.20	22	23.81	23.85	0	3,680	0.00%
2024/06/19	2	23.95	10	23.80	23.80	-8	3,641	-0.22%
2024/06/18	13	24.88	1	25.00	24.60	12	3,552	0.34%
2024/06/17	0	24.70	23	25.16	25.00	-23	3,455	-0.66%
2024/06/14	1	23.95	6	24.01	24.15	-5	3,282	-0.15%
2024/06/13	6	24.13	2	24.20	23.95	4	3,248	0.12%
2024/06/12	2	23.45	10	23.60	23.95	-8	3,173	-0.25%
2024/06/11	12	24.04	21	24.54	23.45	-9	3,054	-0.29%
2024/06/07	0	22.55	0	0.00	22.70	0	2,508	0.00%
2024/06/06	0	23.20	2	23.33	22.45	-2	2,502	-0.08%
2024/06/05	2	22.95	2.3	22.66	23.00	-0.3	2,485	-0.01%
2024/06/04	35	22.10	35	22.35	22.25	0	2,449	0.00%
2024/06/03	0	0.00	2	21.70	22.25	-2	2,458	-0.08%
2024/05/31	0	21.33	9	21.32	21.25	-9	2,443	-0.37%
2024/05/30	3	22.00	0	0.00	21.45	3	2,439	0.12%
2024/05/29	1	22.20	2	22.10	22.20	-1	2,412	-0.04%
2024/05/28	0	22.10	1	22.15	22.10	-1	2,403	-0.04%
2024/05/27	0	22.05	2	22.60	22.35	-2	2,398	-0.08%
2024/05/24	0	21.83	1	22.10	22.10	-1	2,400	-0.04%
2024/05/23	0.3	22.10	5	22.20	22.05	-4.7	2,426	-0.19%
2024/05/22	0	22.43	4	22.45	22.25	-4	2,401	-0.17%
2024/05/21	0	22.56	16.2	22.41	22.45	-16.2	2,369	-0.68%
2024/05/20	4.2	22.95	5.4	22.80	22.95	-1.2	2,345	-0.05%
2024/05/17	1.4	22.88	11	22.79	22.80	-9.6	2,313	-0.41%
2024/05/16	4	21.96	5	21.97	21.85	-1	2,268	-0.04%
2024/05/15	4	22.58	0	0.00	22.35	4	2,257	0.18%
2024/05/14	29	22.95	10	23.00	23.00	19	2,209	0.86%
2024/05/13	16	22.60	1	22.50	22.85	15	2,128	0.70%
2024/05/10	0	0.00	1	22.10	21.90	-1	2,046	-0.05%
2024/05/09	0	21.15	0	0.00	20.95	0	1,987	0.00%
2024/05/08	0	21.39	0	0.00	21.30	0	1,994	0.00%
2024/05/07	0	21.44	2	21.55	21.35	-2	2,002	-0.10%
2024/05/06	2	22.30	0	0.00	21.80	2	1,991	0.10%
2024/05/03	0	21.39	0	0.00	20.75	0	1,931	0.00%
2024/05/02	0	21.35	0	0.00	21.55	0	1,921	0.00%
2024/04/30	0	0.00	0.1	21.35	21.40	-0.1	1,920	-0.01%
2024/04/29	0	21.10	0	0.00	21.40	0	1,925	0.00%
2024/04/26	0	21.35	1	21.45	21.20	-1	1,918	-0.05%
2024/04/25	0	21.76	0	0.00	21.65	0	1,931	0.00%
2024/04/24	0	21.95	10	22.05	22.05	-10	1,946	-0.51%
2024/04/23	0	21.85	0	0.00	21.90	0	1,943	0.00%
2024/04/22	10	21.90	5	21.81	21.65	5	1,929	0.26%
2024/04/19	0	21.00	5	21.08	20.90	-5	1,887	-0.26%
2024/04/18	2	21.65	1	21.60	21.55	1	1,865	0.05%
2024/04/17	9	22.03	7.9	21.95	22.05	1.1	1,840	0.06%
2024/04/16	0	0.00	0.1	20.50	20.75	-0.1	1,782	-0.01%
2024/04/15	0	20.97	0	0.00	20.90	0	1,826	0.00%
2024/04/12	15	21.74	2	21.40	21.25	13	1,857	0.70%
2024/04/11	1.1	21.87	1.1	21.70	21.45	0.1	1,884	0.00%
2024/04/10	5	21.86	6.1	22.14	21.75	-1.1	1,909	-0.06%
2024/04/09	0	21.00	0.2	21.03	21.00	-0.2	2,073	-0.01%
2024/04/08	3	21.00	2.2	21.03	21.05	0.8	2,101	0.04%
2024/04/03	0	20.38	0.1	20.41	20.65	-0.1	2,086	-0.01%
2024/04/02	0	0.00	1.1	20.32	20.45	-1.1	2,097	-0.05%
2024/04/01	0	0.00	0.1	20.05	20.15	-0.1	2,107	0.00%
2024/03/29	0	19.55	0	0.00	19.55	0	2,131	0.00%
2024/03/28	0	19.55	0	0.00	19.60	0	2,207	0.00%
2024/03/27	0	0.00	35	19.55	19.50	-35	2,295	-1.52%
2024/03/26	1	18.90	22	19.24	19.10	-21	2,506	-0.84%
2024/03/25	0	0.00	1	19.20	19.20	-1	2,694	-0.04%
2024/03/21	0	0.00	0.2	18.80	18.85	-0.2	3,408	-0.01%
2024/03/20	0	19.05	2.3	18.78	18.80	-2.3	3,462	-0.07%
2024/03/19	5.1	18.55	0	0.00	18.50	5.1	3,531	0.14%
2024/03/18	5	18.10	0	0.00	18.75	5	3,597	0.14%
2024/03/15	5	18.60	0	0.00	18.35	5	3,687	0.14%
2024/03/14	25.6	18.76	0	0.00	18.70	25.6	3,792	0.68%
2024/03/13	5	18.67	0	0.00	18.55	5	3,940	0.13%
2024/03/11	0	19.30	1	19.20	19.05	-1	4,432	-0.02%
2024/03/08	0.1	20.10	4	20.64	19.80	-3.9	5,558	-0.07%
2024/03/07	4	20.51	6	20.03	20.50	-2	6,004	-0.03%
2024/03/06	0	20.00	0	0.00	20.00	0	6,656	0.00%
2024/03/04	0	19.90	0	0.00	19.85	0	6,881	0.00%
2024/02/29	0	20.17	0	0.00	20.10	0	7,077	0.00%
2024/02/27	0	20.48	0	0.00	20.45	0	7,078	0.00%
2024/02/23	0	20.01	1	19.90	19.85	-1	7,069	-0.01%
2024/02/22	0	20.30	3	20.13	20.10	-3	7,074	-0.04%
2024/02/21	1	20.70	0	0.00	20.45	1	7,071	0.01%
2024/02/20	2	20.40	0	0.00	20.40	2	7,076	0.03%
2024/02/19	2	20.75	0	0.00	20.65	2	7,092	0.03%
2024/02/16	2	20.28	1	20.25	20.40	1	7,099	0.01%
2024/02/15	0	19.57	0.5	19.60	19.55	-0.5	7,090	-0.01%
2024/02/05	1.1	19.56	1	19.45	19.55	0.1	7,128	0.00%
2024/02/02	1.1	19.91	3	19.85	19.80	-1.9	7,219	-0.03%
2024/02/01	0.1	20.00	0	0.00	20.15	0.1	7,328	0.00%
2024/01/31	0.2	20.10	1	20.10	20.00	-0.8	7,590	-0.01%
2024/01/30	0	20.09	0	0.00	19.95	0	7,968	0.00%
2024/01/29	0	20.22	0	0.00	20.35	0	8,097	0.00%
2024/01/26	1.3	20.07	5	20.15	20.05	-3.7	8,151	-0.05%
2024/01/25	1	20.20	0	0.00	20.15	1	8,326	0.01%
2024/01/23	0	20.60	0	0.00	20.55	0	8,475	0.00%
2024/01/22	0	0.00	7.5	20.52	20.60	-7.5	8,478	-0.09%
2024/01/19	0	0.00	1	20.45	20.45	-1	8,479	-0.01%
2024/01/18	2	20.18	5	20.10	20.30	-3	8,446	-0.04%
2024/01/17	1	21.05	6	21.33	20.55	-5	8,412	-0.06%
2024/01/16	7	20.83	19	20.79	20.90	-12	8,393	-0.14%
2024/01/12	2	21.60	11	21.53	21.40	-9	8,356	-0.11%
2024/01/11	0	21.55	0.3	21.55	21.55	-0.3	8,373	0.00%
2024/01/10	0	0.00	10	21.70	21.35	-10	8,366	-0.12%
2024/01/09	7	21.75	4	21.78	21.60	3	8,356	0.04%
2024/01/08	1.1	22.41	2	22.75	22.30	-0.9	8,319	-0.01%
2024/01/05	2	22.90	2	22.75	22.80	0	8,290	0.00%
2024/01/04	4.1	22.72	3	22.65	22.50	1.1	8,268	0.01%
2024/01/03	23	23.22	23	23.87	23.10	0	8,241	0.00%
2024/01/02	3	22.90	0	0.00	23.05	3	7,999	0.04%
2023/12/29	0	22.58	25	22.55	22.45	-25	7,939	-0.31%
2023/12/28	0	0.00	2	22.63	22.40	-2	7,918	-0.03%
2023/12/27	2	22.75	15	22.75	22.50	-13	7,880	-0.16%
2023/12/26	0	22.45	18	22.73	22.65	-18	7,845	-0.23%
2023/12/25	19.1	22.83	0	0.00	22.55	19.1	7,796	0.24%
2023/12/22	2.1	22.76	6.2	22.95	23.05	-4.1	7,716	-0.05%
2023/12/21	7	23.86	2	24.05	23.30	5	7,620	0.07%
2023/12/20	18	23.63	10	23.56	23.30	8	7,385	0.11%
2023/12/19	20.1	23.37	34	23.79	23.90	-14	7,188	-0.19%
2023/12/18	55	23.39	20	23.55	23.40	35	6,747	0.52%
2023/12/15	1	22.10	3	22.03	22.20	-2	6,469	-0.03%
2023/12/14	3.1	21.84	6	21.95	21.65	-2.9	6,429	-0.04%
2023/12/13	2	22.50	0.2	22.30	22.20	1.9	6,342	0.03%
2023/12/12	2	22.03	3	22.00	22.10	-1	6,270	-0.02%
2023/12/11	0	22.35	1	22.45	22.55	-1	6,165	-0.02%
2023/12/08	7.1	23.15	12	22.45	22.40	-4.9	6,049	-0.08%
2023/12/07	17.1	23.20	9	23.27	22.80	8.1	5,896	0.14%
2023/12/06	16.1	23.86	27	23.37	23.50	-10.9	5,687	-0.19%
2023/12/05	75.2	25.40	88.1	25.01	24.30	-12.9	5,370	-0.24%
2023/12/04	36.1	24.10	26.5	24.76	24.85	9.6	4,230	0.23%
2023/12/01	24	21.76	13	22.34	22.60	11	3,752	0.29%
2023/11/30	0.1	20.66	7	20.75	20.60	-6.9	3,091	-0.22%
2023/11/29	3.1	20.65	45	20.63	21.00	-41.9	3,032	-1.38%
2023/11/28	8.1	20.22	9	19.76	19.95	-0.9	2,884	-0.03%
2023/11/27	12	20.33	5.2	20.37	20.25	6.8	2,835	0.24%
2023/11/24	1	19.10	0	0.00	19.15	1	2,706	0.04%
2023/11/22	0	0.00	1	19.30	19.30	-1	2,688	-0.04%
2023/11/21	0.1	19.05	0	0.00	18.90	0.1	2,672	0.00%
2023/11/20	0	0.00	2	19.10	19.10	-2	2,686	-0.07%
2023/11/17	3	19.00	1	19.00	19.05	2	2,727	0.07%
2023/11/16	1	19.20	0	0.00	19.10	1	2,775	0.04%
2023/11/15	10	19.08	10	19.00	18.90	0	2,782	0.00%
2023/11/14	11	18.94	0	0.00	18.95	11	2,757	0.40%
2023/11/13	1	18.90	0	0.00	18.75	1	2,736	0.04%
2023/11/10	22	19.70	24	19.22	19.00	-2	2,724	-0.07%
2023/11/09	11	19.86	4	19.85	19.60	7	2,616	0.27%
2023/11/08	19	20.39	33	20.04	19.75	-14	2,505	-0.56%
2023/11/07	91	21.41	33	21.26	21.55	58	2,237	2.59%
2023/11/06	13	20.05	6	20.89	21.35	7	1,867	0.37%
2023/11/03	5	19.60	8	19.59	19.45	-3	1,737	-0.17%
2023/11/02	26	20.11	11	19.95	20.05	15	1,674	0.90%
2023/11/01	5	19.34	21	19.52	19.65	-16	1,517	-1.05%
2023/10/27	0	0.00	1	18.50	18.50	-1	1,323	-0.08%
2023/10/24	0	0.00	1	18.15	18.35	-1	1,314	-0.08%
2023/10/19	12	18.50	0	0.00	18.45	12	1,295	0.93%
2023/10/18	0	0.00	5	17.96	17.95	-5	1,272	-0.39%
2023/10/17	5	18.41	0	0.00	18.00	5	1,272	0.39%
2023/10/16	5	18.40	0	0.00	18.55	5	1,261	0.40%
2023/10/13	2	18.25	0	0.00	18.20	2	1,241	0.16%
2023/10/12	0	0.00	1	18.10	17.90	-1	1,238	-0.08%
2023/10/11	0	0.00	3	17.60	18.10	-3	1,208	-0.25%
2023/10/02	3	17.75	5	17.70	17.80	-2	1,223	-0.16%
2023/09/20	5	17.30	0	0.00	17.50	5	1,444	0.35%
2023/09/08	2	17.75	0	0.00	17.80	2	1,504	0.13%
2023/09/06	0	0.00	1	18.25	18.30	-1	1,481	-0.07%
2023/09/04	1	18.70	8.6	18.63	18.65	-7.6	1,462	-0.52%
2023/09/01	0	0.00	1	18.60	18.45	-1	1,447	-0.07%
2023/08/31	4	18.28	0	0.00	18.35	4	1,429	0.28%
2023/08/30	0	0.00	3	18.05	18.05	-3	1,414	-0.21%
2023/08/29	0	0.00	4	17.96	17.95	-4	1,394	-0.29%
2023/08/25	2	17.60	0	0.00	17.75	2	1,378	0.15%
2023/08/24	8	18.09	0	0.00	17.80	8	1,366	0.59%
2023/08/23	0	0.00	5	18.73	18.50	-5	1,337	-0.37%
2023/08/22	30	18.31	67	18.35	18.35	-37	1,291	-2.86%
2023/08/21	0	17.90	0	0.00	17.85	0	1,229	0.00%
2023/08/16	1	17.55	3	17.48	17.25	-2	1,203	-0.17%
2023/08/09	5	17.80	0	0.00	17.80	5	1,174	0.43%
2023/08/08	0	0.00	0	17.70	17.60	0	1,158	0.00%
2023/08/07	2	17.90	1	17.80	17.80	1	1,179	0.08%
2023/08/02	0	0.00	1	17.10	17.10	-1	1,175	-0.09%
2023/08/01	0	0.00	2	17.25	17.25	-2	1,175	-0.17%
2023/07/31	0	0.00	5	17.25	17.25	-5	1,184	-0.42%
2023/07/18	0	0.00	5.3	17.51	17.40	-5.3	1,242	-0.42%
2023/07/17	2	17.95	0	0.00	17.95	2	1,343	0.15%
2023/07/13	5	17.40	0	0.00	17.20	5	1,380	0.36%
2023/07/12	2	17.50	5	17.46	17.45	-3	1,386	-0.22%
2023/07/11	0	0.00	0.1	17.70	17.55	-0.1	1,386	0.00%
2023/07/10	1	17.70	0	0.00	17.70	1	1,412	0.07%
2023/07/07	0.2	17.40	0	0.00	17.40	0.2	1,412	0.01%
2023/07/06	3	18.05	1	18.25	17.80	2	1,404	0.14%
2023/07/05	1	18.20	1	18.15	18.20	0	1,400	0.00%
2023/07/03	0	0.00	3	18.10	18.10	-3	1,408	-0.21%
2023/06/30	4	18.46	2	18.55	18.50	2	1,393	0.14%
2023/06/29	10	18.64	0	0.00	18.80	10	1,365	0.73%
2023/06/28	2.1	18.20	1	18.25	18.25	1.1	1,305	0.08%
2023/06/27	3	17.90	2	17.88	17.70	1	1,273	0.08%
2023/06/13	1	17.15	0	0.00	17.20	1	1,334	0.07%
2023/06/08	0	17.65	0	0.00	17.25	0	1,408	0.00%
2023/06/05	0	17.45	0	0.00	17.35	0	1,502	0.00%
2023/06/01	1	17.40	0	0.00	17.20	1	1,569	0.06%
2023/05/29	0	0.00	1.2	17.10	17.25	-1.2	1,733	-0.07%
2023/05/25	1	17.35	2	17.35	17.30	-1	1,780	-0.06%
2023/05/22	0	0.00	5	17.43	17.55	-5	1,890	-0.26%
2023/05/18	0	0.00	2	17.20	17.15	-2	1,934	-0.10%
2023/05/17	2	17.35	0	0.00	17.25	2	1,973	0.10%
2023/05/16	0	0.00	2	17.00	17.05	-2	2,019	-0.10%
2023/05/15	0	0.00	1	16.85	16.75	-1	2,085	-0.05%
2023/05/12	0	0.00	2	17.03	17.05	-2	2,152	-0.09%
2023/05/11	0	0.00	60	17.13	17.05	-60	2,220	-2.70%
2023/05/10	0	0.00	1	17.70	17.75	-1	2,256	-0.04%
2023/05/09	0	0.00	0	17.75	17.50	0	2,322	0.00%
2023/04/28	3	18.13	6	18.35	18.35	-3	2,715	-0.11%
2023/04/27	2	18.00	0	0.00	18.00	2	2,779	0.07%
2023/04/26	0	0.00	8	18.03	18.15	-8	2,878	-0.28%
2023/04/25	20	18.40	25	18.23	18.35	-5	2,965	-0.17%
2023/04/24	1	18.75	0	0.00	18.75	1	3,036	0.03%
2023/04/21	1	18.75	5	18.95	18.70	-4	3,118	-0.13%
2023/04/20	25	19.84	13	19.94	19.25	12	3,213	0.37%
2023/04/19	0	0.00	13	19.75	19.85	-13	3,320	-0.39%
2023/04/17	30	19.30	20	19.30	19.30	10	3,805	0.26%
2023/04/14	2	19.10	0	0.00	18.95	2	4,054	0.05%
2023/04/13	30	19.26	5	19.23	19.10	25	4,292	0.58%
2023/04/12	0	19.00	0	0.00	18.90	0	4,538	0.00%
2023/04/11	14	19.05	0	0.00	18.80	14	5,117	0.27%
2023/04/10	42	19.58	28	19.20	19.20	14	5,591	0.25%
2023/04/07	8.6	19.42	0	0.00	19.40	8.6	6,111	0.14%
2023/04/06	0	0.00	2	19.38	19.40	-2	7,324	-0.03%
2023/03/28	6	18.60	2	18.60	18.60	4	11,181	0.04%
2023/03/27	4	19.11	0	0.00	19.05	4	13,324	0.03%
2023/03/24	93	19.00	88	19.09	19.00	5	14,549	0.03%
2023/03/23	2	18.68	0	0.00	18.70	2	15,290	0.01%
2023/03/22	1	18.75	1	18.70	18.80	0	15,786	0.00%
2023/03/21	0	18.95	0	0.00	18.75	0	15,827	0.00%
2023/03/20	0	18.95	0	0.00	18.60	0	15,995	0.00%
2023/03/16	1	18.80	2	19.00	18.75	-1	16,064	-0.01%
2023/03/15	1	19.50	1	19.45	19.35	0	16,060	0.00%
2023/03/14	10	19.65	15	19.32	19.25	-5	16,065	-0.03%
2023/03/13	0	19.64	5	19.57	19.60	-5	16,062	-0.03%
2023/03/10	6	19.93	24	19.98	19.80	-18	16,032	-0.11%
2023/03/09	1	20.60	11	20.62	20.50	-10	15,981	-0.06%
2023/03/08	1	20.80	0	0.00	20.65	1	15,952	0.01%
2023/03/07	3	21.05	6	21.15	21.00	-3	15,928	-0.02%
2023/03/06	1	21.10	8	21.30	21.30	-7	15,912	-0.04%
2023/03/03	5	21.28	12	21.16	21.35	-7	15,864	-0.04%
2023/03/02	6	21.02	0	0.00	21.05	6	15,792	0.04%
2023/03/01	11	20.97	84	20.78	20.70	-73	15,740	-0.46%
2023/02/24	13	20.72	0	0.00	20.50	13	15,700	0.08%
2023/02/23	10	20.75	11	20.69	20.80	-1	15,685	-0.01%
2023/02/22	2	20.48	5	20.53	20.45	-3	15,656	-0.02%
2023/02/21	22	21.02	17	20.95	20.85	5	15,614	0.03%
2023/02/20	1.1	20.70	10	20.76	20.85	-8.9	15,575	-0.06%
2023/02/17	5	20.80	15	20.73	20.65	-10	15,542	-0.06%
2023/02/16	1	20.60	17	20.77	20.95	-16	15,516	-0.10%
2023/02/15	8	20.94	1	20.90	20.85	7	15,480	0.05%
2023/02/14	10	21.08	4	21.11	21.30	6	15,429	0.04%
2023/02/13	21	21.11	19	21.13	20.90	2	15,372	0.01%
2023/02/10	16	20.93	25.5	20.89	20.65	-9.5	15,299	-0.06%
2023/02/09	25	21.67	18	21.49	21.45	7	15,216	0.05%
2023/02/08	8	21.65	14	21.60	21.50	-6	15,137	-0.04%
2023/02/07	21	21.87	13	21.77	21.75	8	15,070	0.05%
2023/02/06	46	22.04	18	22.19	21.80	28	14,991	0.19%
2023/02/02	3.2	21.90	5	21.97	21.85	-1.9	14,773	-0.01%
2023/02/01	5.8	21.96	0	0.00	21.65	5.8	14,707	0.04%
2023/01/31	0	0.00	7	21.84	21.70	-7	14,664	-0.05%
2023/01/30	3	21.47	0	0.00	21.80	3	14,596	0.02%
2023/01/17	10	21.50	1	21.45	21.40	9	14,513	0.06%
2023/01/16	14	21.44	14	21.73	21.95	0	14,439	0.00%
2023/01/13	10	21.50	15	21.55	21.40	-5	14,334	-0.03%
2023/01/12	23	21.55	28.4	21.28	21.20	-5.4	14,230	-0.04%
2023/01/11	2	22.03	2	22.40	21.80	0	14,128	0.00%
2023/01/10	13	22.08	21	22.07	22.00	-8	14,030	-0.06%
2023/01/09	4	22.35	10	22.09	22.60	-6	13,897	-0.04%
2023/01/06	30	23.05	52	22.56	22.25	-22	13,677	-0.16%
2023/01/05	17	22.91	97	23.03	22.65	-80	13,386	-0.60%
2023/01/04	31	24.14	26	23.96	23.50	5	13,147	0.04%
2023/01/03	6.4	24.09	0	0.00	23.85	6.4	12,888	0.05%
2022/12/30	4	24.19	9	24.29	24.80	-5	12,641	-0.04%
2022/12/29	41	24.38	33	24.29	24.65	8	12,364	0.06%
2022/12/28	51	24.89	30.1	24.91	23.90	20.9	11,782	0.18%
2022/12/27	118	25.40	117	25.25	25.40	1	11,302	0.01%	大買/大賣/
2022/12/26	176	27.37	125.3	27.35	26.75	50.7	10,775	0.47%	大買/大賣/
2022/12/23	178	26.85	110.1	26.83	26.55	67.9	9,555	0.71%	大買/大賣/
2022/12/22	74	25.33	60	25.14	26.15	14	8,160	0.17%
2022/12/21	130.1	26.16	147	26.01	25.55	-16.9	7,419	-0.23%	大買/大賣/
2022/12/20	72.1	26.40	80.3	25.94	25.25	-8.2	6,440	-0.13%
2022/12/19	336.3	27.67	227.6	27.67	28.05	108.7	5,737	1.89%	大買/大賣/鉅額交易
2022/12/16	39.5	25.02	44	25.79	26.45	-4.5	3,709	-0.12%
2022/12/15	90.3	24.55	63	24.75	24.05	27.3	2,498	1.09%
2022/12/14	65	24.62	40.4	24.21	24.95	24.6	1,748	1.41%
2022/12/13	4	22.70	0	0.00	22.70	4	1,252	0.32%
2022/12/12	8	20.06	18.2	20.43	20.65	-10.2	1,217	-0.83%
2022/12/09	1	18.75	1	18.25	18.80	0	1,097	0.00%
2022/12/08	5	19.30	5	18.35	18.15	0	1,142	0.00%
2022/12/07	10	20.00	12	20.03	20.15	-2	1,135	-0.18%
2022/12/06	1	19.90	0	0.00	19.55	1	1,169	0.09%
2022/12/05	0	0.00	1	19.70	19.55	-1	1,278	-0.08%
2022/12/02	0	0.00	3	18.95	18.90	-3	1,375	-0.22%
2022/12/01	0	0.00	1	18.95	18.95	-1	1,394	-0.07%
2022/11/30	0	0.00	1	18.70	18.90	-1	1,454	-0.07%
2022/11/29	2	18.68	2	18.55	18.70	0	1,554	0.00%
2022/11/28	0	0.00	1	18.40	18.75	-1	1,554	-0.06%
2022/11/23	0	0.00	1	18.30	18.25	-1	1,714	-0.06%
2022/11/21	5	18.39	5	18.24	18.10	0	1,775	0.00%
2022/11/18	1	17.95	0	0.00	18.05	1	1,883	0.05%
2022/11/17	11	17.94	7	17.90	17.85	4	1,946	0.21%
2022/11/11	4	16.75	0	0.00	16.65	4	1,987	0.20%
2022/11/10	3	16.63	0	0.00	16.55	3	1,980	0.15%
2022/11/09	2	16.45	2	16.50	16.45	0	1,982	0.00%
2022/11/08	2	16.40	0	0.00	16.45	2	1,982	0.10%
2022/11/07	2	16.25	0	0.00	16.45	2	1,981	0.10%
2022/11/04	7	16.32	0	0.00	16.35	7	1,983	0.35%
2022/11/01	0	0.00	2	16.35	16.25	-2	1,994	-0.10%
2022/10/31	1	16.00	1	16.10	16.15	0	1,992	0.00%
2022/10/25	1	16.10	0	0.00	15.90	1	1,989	0.05%
2022/10/20	0	0.00	1	16.60	16.45	-1	1,978	-0.05%
2022/10/19	0	0.00	1	16.60	16.65	-1	1,976	-0.05%
2022/10/17	1	16.10	0	16.30	16.50	1	1,981	0.05%
2022/10/14	0	0.00	1	16.80	16.65	-1	1,976	-0.05%
2022/10/13	1	15.85	2	16.05	16.00	-1	1,971	-0.05%
2022/10/12	1	16.95	16	16.72	17.00	-15	1,956	-0.77%
2022/10/04	17	18.16	7	18.15	18.15	10	1,925	0.52%
2022/10/03	2	17.70	2	17.85	17.85	0	1,917	0.00%
2022/09/30	1	17.60	0	0.00	17.80	1	1,910	0.05%
2022/09/29	1	17.95	2.7	17.74	17.75	-1.7	1,901	-0.09%
2022/09/28	5	17.52	1	17.20	17.10	4	1,890	0.21%
2022/09/27	2	17.90	2	18.00	18.10	0	1,873	0.00%
2022/09/26	1	18.20	3	18.08	17.75	-2	1,853	-0.11%
2022/09/23	17	19.94	12	19.46	19.20	5	1,821	0.27%
2022/09/22	4	18.79	1	18.55	18.70	3	1,688	0.18%
2022/09/21	1	18.55	5	18.60	18.60	-4	1,672	-0.24%
2022/09/19	18	19.18	7	18.84	18.80	11	1,662	0.66%
2022/09/16	2	19.50	3	19.65	19.80	-1	1,631	-0.06%
2022/09/15	19	20.09	15	19.89	20.20	4	1,578	0.25%
2022/09/14	8	19.86	4.2	20.31	19.85	3.8	1,501	0.26%
2022/09/13	37	20.12	35	20.04	20.05	2	1,431	0.14%
2022/09/12	9	19.42	11.5	19.73	20.35	-2.5	1,365	-0.18%
2022/09/08	9	18.67	6	18.73	18.75	3	1,232	0.24%
2022/09/07	1	17.75	0.6	17.84	17.80	0.4	1,113	0.04%
2022/09/06	2.1	18.14	0	0.00	18.00	2.1	1,083	0.19%
2022/09/05	10	19.67	6	19.63	19.65	4	1,019	0.39%
2022/09/02	0.1	18.95	2	19.15	18.90	-1.9	917	-0.21%
2022/09/01	2.1	19.64	1	19.90	19.20	1.1	910	0.12%
2022/08/31	5	19.88	6.4	19.64	19.50	-1.4	896	-0.16%
2022/08/30	0	0.00	1	19.05	19.05	-1	786	-0.13%
2022/08/29	1	18.15	6	18.90	18.90	-5	754	-0.66%
2022/08/26	1	19.20	1	18.80	18.60	0	715	0.00%
2022/08/25	11	19.18	7	19.20	18.60	4	679	0.59%
2022/08/24	1	18.95	2.3	18.27	18.95	-1.3	559	-0.23%
2022/08/22	5	17.75	5	17.80	17.80	0	480	0.00%
2022/08/18	0	0.00	3	17.52	17.40	-3	453	-0.66%
2022/08/10	0	0.00	2	16.60	16.50	-2	407	-0.49%
2022/08/09	0	0.00	4	16.35	16.35	-4	400	-1.00%
2022/08/08	0.1	15.95	0	0.00	15.95	0.1	394	0.03%
2022/07/28	0	0.00	2	16.25	16.20	-2	440	-0.45%
2022/07/25	1	16.60	1	16.60	16.50	0	516	0.00%
2022/07/19	1	16.60	0	0.00	16.50	1	618	0.16%
2022/07/18	0	0.00	10	16.30	16.50	-10	722	-1.38%
2022/07/14	0	0.00	1	16.25	16.20	-1	976	-0.10%
2022/07/07	0.1	16.25	0	0.00	16.50	0.1	1,232	0.01%
2022/07/01	0	0.00	7.1	17.17	16.40	-7.1	1,247	-0.57%
2022/06/30	10	18.05	2	17.80	17.60	8	1,239	0.65%
2022/06/29	0	0.00	2	18.10	18.05	-2	1,231	-0.16%
2022/06/28	5	17.70	0	0.00	17.55	5	1,220	0.41%
2022/06/24	5	17.17	5	16.87	17.10	0	1,211	0.00%
2022/06/23	1	17.20	0	0.00	16.80	1	1,212	0.08%
2022/06/22	0	0.00	3	17.55	17.30	-3	1,207	-0.25%
2022/06/21	3	17.95	3.6	17.81	17.85	-0.6	1,207	-0.05%
2022/06/17	0	17.70	1	17.30	17.75	-1	1,209	-0.08%
2022/06/16	1	18.00	3	17.67	17.30	-2	1,232	-0.16%
2022/06/15	1	17.60	1	17.45	17.50	0	1,235	0.00%
2022/06/14	1	17.20	0	0.00	17.10	1	1,245	0.08%
2022/06/13	1	17.60	2	17.73	17.35	-1	1,246	-0.08%
2022/06/10	1	18.00	1	18.20	18.20	0	1,244	0.00%
2022/06/09	0	0.00	13	18.43	18.30	-13	1,240	-1.05%
2022/05/30	0	0.00	1	16.75	16.65	-1	1,259	-0.08%
2022/05/27	0	0.00	2	16.35	16.45	-2	1,261	-0.16%
2022/05/23	0	16.75	0	0.00	16.80	0	1,272	0.00%
2022/05/19	0	0.00	1	16.60	16.50	-1	1,280	-0.08%
2022/05/18	0	0.00	1	16.80	16.85	-1	1,279	-0.08%
2022/05/13	0	0.00	1	16.30	16.25	-1	1,281	-0.08%
2022/05/12	3	16.08	1	16.30	16.00	2	1,283	0.16%
2022/05/11	1	16.70	0	0.00	16.50	1	1,276	0.08%
2022/05/09	4	17.19	0	0.00	16.75	4	1,271	0.31%
2022/05/06	3	17.80	5	17.70	17.70	-2	1,261	-0.16%
2022/05/05	1	18.40	0	0.00	18.20	1	1,255	0.08%
2022/05/04	7	18.34	7	18.29	18.40	0	1,259	0.00%
2022/05/03	0	0.00	1	19.25	18.85	-1	1,197	-0.08%
2022/04/29	0	19.55	0	0.00	19.15	0	1,196	0.00%
2022/04/28	7	19.61	4	19.56	19.40	3	1,192	0.25%
2022/04/27	3	19.33	6	18.54	19.15	-3	1,182	-0.25%
2022/04/26	7	19.61	6	19.55	19.15	1	1,159	0.09%
2022/04/25	2	20.28	3	20.77	20.20	-1	1,126	-0.09%
2022/04/22	12	21.78	12	22.02	21.65	0	1,085	0.00%
2022/04/21	54	22.11	50	22.25	22.25	4	980	0.41%
2022/04/20	17	20.91	8	21.49	21.00	9	820	1.10%
2022/04/19	21	21.63	22	21.25	21.20	-1	728	-0.14%
2022/04/18	1	21.00	1.2	20.17	21.05	-0.2	584	-0.03%
2022/04/15	11	18.76	1	19.10	19.15	10	501	1.99%
2022/04/13	0	0.00	1	18.15	18.15	-1	471	-0.21%
2022/04/12	2	18.00	0.4	18.00	18.15	1.6	476	0.34%
2022/04/11	3	18.57	2	18.48	18.40	1	476	0.21%
2022/04/08	0	0.00	0.3	18.10	18.40	-0.3	468	-0.06%
2022/03/31	0	0.00	1	18.15	18.20	-1	470	-0.21%
2022/03/30	0	18.20	0.3	18.30	18.20	-0.3	472	-0.06%
2022/03/28	1	17.65	0	0.00	17.70	1	467	0.21%
2022/03/24	0	18.20	0	0.00	18.15	0	474	0.00%
2022/03/22	0	18.15	0	0.00	18.20	0	468	0.00%
2022/03/21	9	17.89	1	17.90	18.20	8	461	1.74%
2022/03/17	0	0.00	3	16.72	16.75	-3	442	-0.68%
2022/03/15	0	16.20	0	16.30	16.05	0	434	0.00%
2022/03/14	0	16.50	2	16.00	16.30	-2	436	-0.46%
2022/03/11	0	0.00	0.1	15.90	15.65	-0.1	431	-0.01%
2022/03/10	0	16.00	2	15.90	15.90	-2	430	-0.46%
2022/03/09	1	15.60	1	15.55	15.55	0	424	0.00%
2022/03/08	2	15.83	3	15.70	15.40	-1	419	-0.24%
2022/03/07	2	16.75	0	0.00	16.50	2	396	0.51%
2022/03/04	0	17.65	0	0.00	17.30	0	389	0.00%
2022/02/25	0	0.00	6	17.18	17.15	-6	426	-1.41%
2022/02/24	1	17.30	0	0.00	17.15	1	423	0.24%
2022/02/21	2	17.80	0	0.00	17.80	2	424	0.47%
2022/02/17	1	17.50	7	17.55	17.45	-6	424	-1.41%
2022/02/16	0	0.00	0.3	17.60	17.65	-0.3	424	-0.07%
2022/02/15	2	17.60	0	0.00	17.55	2	427	0.47%
2022/02/11	0	0.00	2	18.05	17.90	-2	436	-0.46%
2022/02/09	0	18.00	0.3	18.16	18.30	-0.3	451	-0.06%
2022/02/07	0	0.00	0	18.75	17.55	0	462	0.00%
2022/01/26	0.3	17.15	0	0.00	17.10	0.3	458	0.07%
2022/01/25	0	0.00	5	17.60	17.40	-5	451	-1.11%
2022/01/18	0	0.00	1	18.60	18.45	-1	450	-0.22%
2022/01/17	0	0.00	0.1	18.60	18.45	-0.1	450	-0.01%
2022/01/14	2	18.80	0	0.00	18.55	2	450	0.44%
2022/01/13	2	18.85	2	18.90	18.85	0	451	0.00%
2022/01/12	0	0.00	5	18.60	18.55	-5	454	-1.10%
2022/01/11	1.1	18.70	0	0.00	18.55	1.1	459	0.24%
2021/12/24	0.2	18.83	0	0.00	18.75	0.2	457	0.04%
2021/12/23	0.1	18.90	0	0.00	18.80	0.1	463	0.02%
2021/12/22	0.1	19.15	0	0.00	18.90	0.1	468	0.02%
2021/12/17	0	18.50	0	0.00	18.45	0	457	0.00%
2021/12/09	1	19.30	4	19.26	19.20	-3	442	-0.68%
2021/12/08	2	19.28	15.7	19.27	19.35	-13.7	439	-3.11%
2021/12/02	2	19.45	2	19.40	19.50	0	453	0.00%
2021/11/29	5	20.80	0.1	20.20	19.90	4.9	460	1.07%
2021/11/26	2	19.70	4.1	19.55	19.50	-2.1	446	-0.47%
2021/11/24	0	0.00	1	19.60	19.60	-1	443	-0.23%
2021/11/19	0	0.00	2	19.05	19.00	-2	451	-0.44%
2021/11/17	3	19.35	0.1	19.35	19.15	2.9	453	0.65%
2021/11/16	0.1	19.40	0	0.00	19.35	0.1	457	0.02%
2021/11/15	0.2	19.10	0	0.00	19.40	0.2	466	0.04%
2021/11/10	1.8	19.16	0	0.00	19.00	1.8	490	0.36%
2021/11/08	1	19.45	0	0.00	19.35	1	492	0.20%
2021/11/05	1	20.20	0	0.00	20.10	1	499	0.20%
2021/10/29	1	20.95	21.1	20.52	20.45	-20.1	514	-3.90%
2021/10/27	0	0.00	0.2	20.55	20.35	-0.2	520	-0.04%
2021/10/21	0	0.00	5.1	20.60	20.35	-5.1	565	-0.90%
2021/10/19	0	0.00	1	20.40	20.40	-1	574	-0.17%
2021/10/18	0	0.00	1	19.30	19.75	-1	582	-0.17%
2021/10/14	1	19.20	1	19.55	19.45	0	666	0.00%
2021/10/07	2	19.60	2	19.70	19.65	0	715	0.00%
2021/10/06	1	19.40	0	0.00	19.80	1	729	0.14%
2021/10/05	0	0.00	0	20.70	19.40	0	773	0.00%
2021/10/04	1	18.90	0	0.00	18.85	1	774	0.13%
2021/09/30	0	0.00	0.6	20.50	20.45	-0.6	787	-0.08%
2021/09/27	1	20.25	1	20.20	20.25	0	805	0.00%
2021/09/09	3	21.38	0	0.00	21.35	3	928	0.32%
2021/09/06	1	22.50	0	0.00	22.30	1	961	0.10%
2021/09/01	0	0.00	1	23.80	23.80	-1	1,031	-0.10%
2021/08/31	0	0.00	2	23.60	23.55	-2	1,041	-0.19%
2021/08/26	2	23.80	0	0.00	23.80	2	1,063	0.19%
2021/08/19	0.5	22.40	0	0.00	22.15	0.5	1,192	0.04%
2021/08/18	1	21.85	0	0.00	22.10	1	1,201	0.08%
2021/08/17	1	22.40	5	22.50	22.30	-4	1,224	-0.33%
2021/08/16	0	0.00	5	22.63	22.50	-5	1,239	-0.40%
2021/08/13	5	23.27	7	23.14	23.00	-2	1,250	-0.16%
2021/08/12	0	0.00	3	23.70	23.40	-3	1,284	-0.23%
2021/08/11	4	23.93	3	24.25	23.35	1	1,337	0.07%
2021/08/10	1	24.20	1	24.85	24.45	0	1,439	0.00%
2021/08/09	2	25.23	0	0.00	24.90	2	1,598	0.13%
2021/08/04	0	0.00	1	26.20	26.20	-1	1,747	-0.06%
2021/08/03	2	26.15	0	0.00	26.10	2	1,783	0.11%
2021/08/02	0	26.00	1	25.25	25.65	-1	1,799	-0.06%
2021/07/29	0	0.00	4	25.50	25.50	-4	1,824	-0.22%
2021/07/28	3	25.45	0	0.00	25.20	3	1,841	0.16%
2021/07/23	0	0.00	4	26.15	26.25	-4	2,042	-0.20%
2021/07/22	0	0.00	0.1	26.40	26.10	-0.1	2,067	0.00%
2021/07/21	0	0.00	1	26.90	26.45	-1	2,153	-0.05%
2021/07/20	0	0.00	1	27.95	27.50	-1	2,148	-0.05%
2021/07/19	2	26.55	0	0.00	26.70	2	2,104	0.10%
2021/07/16	0	0.00	1	26.30	26.70	-1	2,133	-0.05%
2021/07/15	0	0.00	1	26.40	26.45	-1	2,129	-0.05%
2021/07/14	0	0.00	1	26.35	26.30	-1	2,155	-0.05%
2021/07/12	6	27.07	2	27.18	27.00	4	2,178	0.18%
2021/07/09	7	26.79	0.2	26.75	26.60	6.8	2,153	0.32%
2021/07/08	3	26.70	4	26.74	26.70	-1	2,190	-0.05%
2021/07/07	1	26.85	7	26.89	26.80	-6	2,276	-0.26%
2021/07/06	0	0.00	1	26.25	26.25	-1	2,445	-0.04%
2021/07/05	1	26.35	6	26.46	26.30	-5	2,675	-0.19%
2021/07/01	1	26.92	1	26.75	26.80	0	2,832	0.00%
2021/06/30	0	0.00	3.3	26.38	27.00	-3.3	2,838	-0.12%
2021/06/29	0	0.00	6	26.62	26.50	-6	2,837	-0.21%
2021/06/28	0	0.00	1	26.80	26.85	-1	2,833	-0.04%
2021/06/24	3	26.95	0	0.00	27.00	3	2,849	0.11%
2021/06/23	2	26.95	4	27.00	26.95	-2	2,848	-0.07%
2021/06/21	6	27.02	3	26.85	26.85	3	2,849	0.11%
2021/06/18	2	27.40	1	27.60	27.40	1	2,845	0.04%
2021/06/16	11.1	27.64	9	27.95	27.50	2.1	2,911	0.07%
2021/06/15	7	28.04	6	28.30	27.95	1	2,905	0.03%
2021/06/09	0	0.00	1	28.85	28.70	-1	2,863	-0.03%
2021/06/08	0	0.00	1	28.60	28.85	-1	2,857	-0.03%
2021/06/04	0	0.00	2	28.38	28.35	-2	2,846	-0.07%
2021/06/03	1	28.30	0	0.00	28.20	1	2,852	0.04%
2021/06/02	1	28.10	0	0.00	28.10	1	2,851	0.04%
2021/06/01	1	28.50	6	28.48	28.55	-5	2,843	-0.18%
2021/05/31	1	28.85	1	28.80	28.80	0	2,827	0.00%
2021/05/28	0	0.00	2	29.73	29.45	-2	2,809	-0.07%
2021/05/27	1	29.90	12	29.63	29.80	-11	2,788	-0.39%
2021/05/24	4	29.19	3	29.05	29.05	1	2,741	0.04%
2021/05/20	4	29.35	4	29.50	28.95	0	2,823	0.00%
2021/05/19	4	29.43	3.1	29.47	29.50	1	2,820	0.03%
2021/05/18	3.1	31.49	4	30.03	30.40	-0.9	2,781	-0.03%
2021/05/17	25	30.57	15	30.39	31.05	10	2,678	0.37%
2021/05/14	4	29.56	3	29.35	29.50	1	2,528	0.04%
2021/05/13	1	29.45	1	29.40	28.60	0	2,497	0.00%
2021/05/12	0	0.00	27	29.54	28.00	-27	2,479	-1.09%
2021/05/11	3	28.90	48	28.81	28.80	-45	2,623	-1.72%
2021/05/10	11	29.50	0	0.00	29.50	11	2,639	0.42%
2021/05/07	1	29.85	0	0.00	29.95	1	2,636	0.04%
2021/05/06	4	29.84	21	29.68	29.65	-17	2,642	-0.64%
2021/05/05	2	30.10	0	0.00	30.05	2	2,631	0.08%
2021/05/04	8.5	30.91	23	30.38	30.40	-14.5	2,625	-0.55%
2021/05/03	41	32.49	13.2	32.18	32.05	27.8	2,592	1.07%
2021/04/28	0	0.00	4	31.50	30.70	-4	2,475	-0.16%
2021/04/27	25	31.61	9	31.55	31.55	16	2,496	0.64%
2021/04/26	0	0.00	2	29.95	29.85	-2	2,436	-0.08%
2021/04/23	3	29.82	0	0.00	29.80	3	2,445	0.12%
2021/04/22	2	30.15	2	30.48	29.95	0	2,496	0.00%
2021/04/21	1	30.60	10	30.94	30.60	-9	2,487	-0.36%
2021/04/20	30	30.66	9	30.69	30.85	21	2,484	0.85%
2021/04/19	4	30.58	5	30.45	30.35	-1	2,488	-0.04%
2021/04/16	2	30.88	1	30.85	30.85	1	2,488	0.04%
2021/04/15	1	31.05	8	30.83	31.10	-7	2,530	-0.28%
2021/04/14	3	30.60	1	30.15	30.65	2	2,595	0.08%
2021/04/13	18	32.43	12	32.15	31.65	6	2,600	0.23%
2021/04/12	34	34.08	17	33.95	34.00	17	2,549	0.67%
2021/04/09	20	33.02	9	32.76	32.90	11	2,383	0.46%
2021/04/08	19	31.48	22	31.24	31.95	-3	2,173	-0.14%
2021/04/07	0	29.15	0	0.00	29.40	0	2,030	0.00%
2021/04/06	2	29.23	0	0.00	29.25	2	2,071	0.10%
2021/04/01	3	29.57	0	0.00	29.50	3	2,204	0.14%
2021/03/31	0	0.00	12	29.96	29.80	-12	2,383	-0.50%
2021/03/30	0	0.00	1	30.00	29.95	-1	2,410	-0.04%
2021/03/29	0	30.85	5	30.40	30.20	-5	2,426	-0.21%
2021/03/26	0	0.00	2.1	30.31	30.30	-2.1	2,442	-0.09%
2021/03/24	3	30.65	1	30.45	30.45	2	2,488	0.08%
2021/03/23	2	30.23	33	30.46	30.15	-31	2,485	-1.25%
2021/03/22	5	30.20	2	30.30	30.15	3	2,484	0.12%
2021/03/19	4.1	30.90	22.3	31.12	30.70	-18.2	2,494	-0.73%
2021/03/18	2	29.78	0	0.00	29.70	2	2,449	0.08%
2021/03/17	21	30.16	7	30.06	29.95	14	2,464	0.57%
2021/03/16	2	29.55	5	29.44	29.45	-3	2,477	-0.12%
2021/03/15	0	0.00	1	29.35	29.40	-1	2,563	-0.04%
2021/03/11	0	0.00	4	29.48	29.65	-4	2,766	-0.14%
2021/03/09	0	32.00	1	30.40	29.60	-1	2,823	-0.04%
2021/03/08	1	30.25	21	30.45	30.20	-20	2,823	-0.71%
2021/03/05	2	30.73	0.1	30.65	30.75	1.9	2,827	0.07%
2021/03/04	0	31.98	60	30.10	30.25	-60	2,845	-2.11%
2021/03/03	1	30.35	0	0.00	30.30	1	2,854	0.04%
2021/03/02	2	31.00	0	0.00	30.60	2	2,855	0.07%
2021/02/26	10	30.90	4.2	31.02	30.95	5.8	2,863	0.20%
2021/02/25	1	31.00	0	0.00	30.95	1	2,865	0.03%
2021/02/24	0	0.00	1	31.00	30.75	-1	2,863	-0.03%
2021/02/23	56	31.58	8	31.43	31.00	48	2,847	1.69%
2021/02/22	35	32.01	7	32.60	32.30	28	2,809	1.00%
2021/02/19	4	30.51	18	30.51	31.00	-14	2,755	-0.51%
2021/02/18	1.1	29.68	2	30.00	29.95	-0.9	2,810	-0.03%
2021/02/17	0	0.00	31.4	29.07	29.20	-31.4	2,803	-1.12%
2021/02/05	0	0.00	11	28.67	29.10	-11	2,789	-0.39%
2021/02/04	20	28.33	1.1	28.69	28.50	18.9	2,786	0.68%
2021/02/03	1	28.80	3	28.65	28.05	-2	2,777	-0.07%
2021/02/02	25	30.62	14	30.41	29.50	11	2,775	0.40%
2021/02/01	0	0.00	12	28.41	29.40	-12	2,583	-0.46%
2021/01/29	1.1	27.08	6	27.63	26.75	-4.9	2,630	-0.19%
2021/01/28	3	27.67	0	29.75	27.80	3	2,629	0.11%
2021/01/27	1	28.05	0	0.00	28.05	1	2,621	0.04%
2021/01/26	0	0.00	6	28.59	28.60	-6	2,632	-0.23%
2021/01/25	2	29.10	25	28.59	29.05	-23	2,676	-0.86%
2021/01/22	1	27.70	3	27.62	27.70	-2	2,670	-0.07%
2021/01/21	19.2	28.42	1	28.60	28.00	18.2	2,671	0.68%
2021/01/20	4.1	28.81	4	29.54	28.20	0.1	2,763	0.00%
2021/01/19	10.1	29.70	3	30.03	29.55	7.1	2,854	0.25%
2021/01/18	3	30.50	0	0.00	30.40	3	2,853	0.11%
2021/01/15	10	30.94	16	30.98	29.85	-6	2,872	-0.21%
2021/01/14	5.1	31.75	19	31.66	31.55	-13.9	2,820	-0.49%
2021/01/13	1	32.15	5	32.11	31.90	-4	2,803	-0.14%
2021/01/12	5	32.35	0	0.00	32.15	5	2,789	0.18%
2021/01/11	0.1	32.50	9	32.25	32.15	-8.9	2,770	-0.32%
2021/01/08	0	0.00	4	32.68	32.90	-4	2,755	-0.15%
2021/01/07	8.1	33.52	15.1	33.44	33.20	-7	2,713	-0.26%
2021/01/06	4	34.66	12	34.18	34.10	-8	2,646	-0.30%
2021/01/05	5	35.01	13	35.18	35.25	-8	2,622	-0.31%
2021/01/04	0	0.00	1	34.60	34.60	-1	2,601	-0.04%
2020/12/31	2	34.65	0	0.00	34.65	2	2,595	0.08%
2020/12/30	12	34.66	0	0.00	34.50	12	2,607	0.46%
2020/12/29	2	34.78	8	35.05	34.70	-6	2,593	-0.23%
2020/12/28	19	35.83	32	35.75	35.50	-13	2,568	-0.51%
2020/12/25	41	35.54	23.2	35.31	35.75	17.8	2,434	0.73%
2020/12/24	11	34.05	0	0.00	34.15	11	2,252	0.49%
2020/12/23	5	34.35	3	34.07	33.70	2	2,250	0.09%
2020/12/22	8.2	33.67	1	34.15	34.20	7.2	2,275	0.31%
2020/12/21	1	33.80	2	33.80	33.80	-1	2,288	-0.04%
2020/12/18	8.5	33.90	4	33.94	33.75	4.5	2,289	0.20%
2020/12/17	3	33.55	16	33.60	33.55	-13	2,300	-0.57%
2020/12/16	5	33.25	5	33.33	33.40	0	2,343	0.00%
2020/12/15	3	33.23	1	32.90	33.00	2	2,528	0.08%
2020/12/14	3	33.47	2	33.40	33.40	1	2,580	0.04%
2020/12/11	5	33.03	0	0.00	32.95	5	2,694	0.19%
2020/12/10	2	33.53	5	33.65	33.30	-3	2,825	-0.11%
2020/12/09	16	34.61	16	34.70	34.10	0	2,818	0.00%
2020/12/08	25	35.49	13	35.31	35.00	12	2,749	0.44%
2020/12/07	12	33.50	5	33.42	33.50	7	2,626	0.27%
2020/12/04	3	33.73	4	33.25	33.20	-1	2,638	-0.04%
2020/12/03	2	33.55	3.2	33.37	33.30	-1.2	2,684	-0.04%
2020/12/02	6	32.63	3	32.58	32.55	3	2,721	0.11%
2020/11/30	4	32.83	2	32.91	32.65	2	2,766	0.07%
2020/11/27	8	32.54	7	32.47	32.60	1	2,761	0.04%
2020/11/26	1	32.25	1	32.10	32.15	0	2,785	0.00%
2020/11/25	1	32.60	10	32.35	32.20	-9	2,899	-0.31%
2020/11/24	0	0.00	1	32.75	32.70	-1	2,986	-0.03%
2020/11/23	3	33.02	4	32.99	32.90	-1	3,022	-0.03%
2020/11/20	3	32.80	1	33.05	32.95	2	3,060	0.07%
2020/11/19	4	32.94	2	33.05	32.90	2	3,075	0.07%
2020/11/18	11	33.16	0	0.00	32.95	11	3,090	0.36%
2020/11/17	35	32.98	21	33.12	32.95	14	3,109	0.45%
2020/11/13	3	32.17	2	32.25	32.20	1	3,152	0.03%
2020/11/12	2	32.13	0	0.00	32.10	2	3,187	0.06%
2020/11/11	0	0.00	5	32.85	32.65	-5	3,202	-0.16%
2020/11/10	17	33.04	25	32.84	32.65	-8	3,318	-0.24%
2020/11/09	25	33.58	5	33.55	33.65	20	3,358	0.60%
2020/11/06	22	33.98	9	33.88	33.50	13	3,391	0.38%
2020/11/05	6	32.53	8	32.58	32.60	-2	3,355	-0.06%
2020/11/03	3	32.50	3	32.15	32.10	0	3,534	0.00%
2020/11/02	1	32.75	3.3	32.81	32.55	-2.3	3,826	-0.06%
2020/10/30	9	32.62	8	32.08	32.00	1	3,829	0.03%
2020/10/29	5	33.24	5	33.00	33.00	0	3,871	0.00%
2020/10/28	30	34.09	37	34.31	33.60	-7	3,942	-0.18%
2020/10/27	28	33.37	11	33.85	34.00	17	3,877	0.44%
2020/10/26	5	32.60	14	32.68	32.40	-9	3,827	-0.24%
2020/10/23	5	31.79	6	32.25	32.80	-1	4,051	-0.02%
2020/10/22	4	31.31	18	31.26	31.20	-14	4,136	-0.34%
2020/10/21	4	31.79	0	0.00	31.70	4	4,209	0.10%
2020/10/20	1	31.75	0	0.00	31.75	1	4,269	0.02%
2020/10/19	6	31.84	5	31.85	31.80	1	4,339	0.02%
2020/10/16	2	31.75	4	31.78	31.85	-2	4,460	-0.04%
2020/10/15	0	0.00	1	32.00	31.70	-1	4,577	-0.02%
2020/10/14	3	31.87	3	31.90	31.90	0	4,786	0.00%
2020/10/13	14	31.80	24	31.79	31.80	-10	4,981	-0.20%
2020/10/12	11	32.60	11	32.29	32.25	0	5,077	0.00%
2020/10/08	18	33.02	7	32.90	32.95	11	5,287	0.21%
2020/10/07	7	33.66	4	33.28	33.25	3	5,431	0.06%
2020/10/06	3	33.30	1	33.25	33.25	2	5,546	0.04%
2020/10/05	2	32.95	4	33.41	33.20	-2	5,758	-0.03%
2020/09/30	0	0.00	1	32.65	32.95	-1	6,284	-0.02%
2020/09/28	8	32.54	7	32.74	32.75	1	6,852	0.01%
2020/09/25	13	33.09	10.3	32.43	32.40	2.7	7,005	0.04%
2020/09/24	9	33.97	10	33.85	33.70	-1	7,130	-0.01%
2020/09/23	3	35.13	2.3	35.15	34.80	0.7	7,257	0.01%
2020/09/22	10	35.17	2	35.20	35.15	8	7,455	0.11%
2020/09/21	28	37.01	67	36.71	36.15	-39	7,724	-0.50%
2020/09/18	32	36.86	17	36.86	36.70	15	8,146	0.18%
2020/09/17	19	36.15	9	36.14	36.45	10	8,232	0.12%
2020/09/16	40	36.21	15	36.17	35.70	25	8,509	0.29%
2020/09/15	19.6	35.71	17	35.81	35.75	2.6	8,768	0.03%
2020/09/14	11	34.22	6	34.35	34.40	5	9,064	0.06%
2020/09/11	2	34.18	3	34.47	34.00	-1	9,585	-0.01%
2020/09/10	7	35.14	5	35.21	34.60	2	10,232	0.02%
2020/09/09	5	35.01	6	35.12	34.85	-1	11,004	-0.01%
2020/09/08	9	34.93	11	35.10	34.75	-2	11,929	-0.02%
2020/09/07	7	34.45	32	34.43	34.30	-25	12,314	-0.20%
2020/09/04	6	33.22	5	33.08	33.85	1	12,888	0.01%
2020/09/03	13	33.33	0	0.00	33.15	13	13,456	0.10%
2020/09/02	15	33.96	5	34.09	33.80	10	14,215	0.07%
2020/09/01	9	34.68	11	34.40	34.25	-2	14,420	-0.01%
2020/08/31	27	35.72	18	35.40	35.00	9	14,545	0.06%
2020/08/28	16	34.14	10	34.32	34.10	6	14,471	0.04%
2020/08/27	4	33.68	3	33.60	33.25	1	14,400	0.01%
2020/08/26	2	32.90	12	33.00	33.25	-10	14,405	-0.07%
2020/08/25	2	32.10	1	32.10	32.10	1	14,398	0.01%
2020/08/24	12	32.35	6	32.24	32.20	6	14,419	0.04%
2020/08/21	4	32.19	3	32.28	32.30	1	14,470	0.01%
2020/08/20	11	32.10	4	32.86	32.20	7	14,581	0.05%
2020/08/19	10	33.79	9	33.65	33.55	1	14,949	0.01%
2020/08/18	2	33.38	5	33.40	33.10	-3	15,246	-0.02%
2020/08/17	14	32.81	7	32.80	32.75	7	15,281	0.05%
2020/08/14	19	33.77	22	33.31	33.10	-3	15,290	-0.02%
2020/08/13	4	32.64	5	32.70	32.45	-1	15,276	-0.01%
2020/08/12	23	33.73	19	33.51	33.30	4	15,364	0.03%
2020/08/11	4	33.85	7	33.73	33.50	-3	15,371	-0.02%
2020/08/10	7	34.94	7	35.27	34.75	0	15,329	0.00%
2020/08/07	18	36.72	18	36.39	36.10	0	15,312	0.00%
2020/08/06	53	36.50	56	36.56	36.60	-3	15,213	-0.02%
2020/08/05	15	34.53	15	34.77	34.75	0	14,943	0.00%
2020/08/04	9	34.84	8	34.56	34.50	1	14,916	0.01%
2020/08/03	24	34.88	18	35.06	35.00	6	14,916	0.04%
2020/07/31	15	34.01	11	33.98	33.80	4	14,888	0.03%
2020/07/30	14	33.97	7	33.72	33.95	7	14,990	0.05%
2020/07/29	46	33.51	39	33.68	33.70	7	15,061	0.05%
2020/07/28	1	32.80	31	31.86	31.60	-30	14,870	-0.20%
2020/07/27	6	32.73	8	32.51	32.50	-2	14,773	-0.01%
2020/07/24	13	33.62	9	33.60	33.50	4	14,706	0.03%
2020/07/23	21	34.62	24	34.87	34.25	-3	14,688	-0.02%
2020/07/22	28	35.36	16	35.26	35.15	12	14,665	0.08%
2020/07/21	20	35.19	22	34.92	34.60	-2	14,628	-0.01%
2020/07/20	33	34.31	51	33.86	34.40	-18	14,523	-0.12%
2020/07/17	33	34.77	13	33.57	33.30	20	14,313	0.14%
2020/07/16	12	36.28	34	35.99	35.85	-22	14,120	-0.16%
2020/07/15	28	35.73	30	35.78	35.50	-2	14,026	-0.01%
2020/07/14	28	36.66	39	36.39	35.80	-11	13,840	-0.08%
2020/07/13	47	37.45	11	37.44	37.10	36	13,707	0.26%
2020/07/10	40	38.13	33	38.43	38.10	7	13,604	0.05%
2020/07/09	48	41.05	55	40.82	39.90	-7	13,404	-0.05%
2020/07/08	38	39.37	22	39.25	39.75	16	12,873	0.12%
2020/07/07	37	37.14	72	36.94	36.15	-35	12,672	-0.28%
2020/07/06	16	39.41	25	39.60	39.15	-9	12,319	-0.07%
2020/07/03	26	40.08	40	40.25	39.75	-14	12,167	-0.12%
2020/07/02	31	40.95	13.5	40.99	40.60	17.5	12,049	0.15%
2020/07/01	26	40.78	51	40.63	40.55	-25	11,951	-0.21%
2020/06/30	34	42.47	42.5	42.70	41.65	-8.5	11,750	-0.07%
2020/06/29	44	42.56	79	42.75	43.45	-35	11,439	-0.31%
2020/06/24	43	39.67	37	39.95	39.90	6	10,981	0.05%
2020/06/23	49	40.38	69	41.09	39.25	-20	10,737	-0.19%
2020/06/22	152	42.73	176	43.01	41.80	-24	10,442	-0.23%	大買/大賣/
2020/06/19	82	42.21	35	41.98	41.90	47	10,107	0.47%
2020/06/18	64	43.50	159	43.88	42.85	-95	9,685	-0.98%	大賣/
2020/06/17	193	43.95	86	44.10	43.10	107	9,169	1.17%	大買/鉅額交易
2020/06/16	80	42.49	36.1	42.62	42.75	43.9	8,549	0.51%
2020/06/15	63	38.42	51	38.73	39.70	12	7,801	0.15%
2020/06/12	64.1	34.21	46	34.06	36.10	18.1	6,864	0.26%
2020/06/11	60	34.85	25	34.48	33.35	35	6,461	0.54%
2020/06/10	67	32.63	52	33.47	34.55	15	5,896	0.25%
2020/06/09	43	33.17	33	33.33	32.65	10	5,368	0.19%
2020/06/08	12	32.13	27	32.11	32.15	-15	4,700	-0.32%
2020/06/05	6	28.56	17	28.51	29.25	-11	4,636	-0.24%
2020/06/04	8	26.66	11	26.67	26.60	-3	4,629	-0.06%
2020/06/03	12	26.50	9	26.63	26.50	3	4,995	0.06%
2020/06/02	5	26.32	0	0.00	26.35	5	5,201	0.10%
2020/06/01	17	26.74	0	0.00	26.80	17	5,183	0.33%
2020/05/29	24	27.14	21	27.02	26.75	3	5,246	0.06%
2020/05/28	14	26.68	4	27.26	26.60	10	5,214	0.19%
2020/05/27	14	28.48	26	27.88	26.90	-12	5,161	-0.23%
2020/05/26	41	29.95	21	29.12	28.20	20	5,035	0.40%
2020/05/25	48	27.32	29	27.54	29.20	19	4,605	0.41%
2020/05/22	14	26.51	26	26.62	26.55	-12	4,281	-0.28%
2020/05/21	2	26.30	1	26.30	26.15	1	4,263	0.02%
2020/05/20	8	26.94	11	26.74	26.65	-3	4,352	-0.07%
2020/05/19	14	26.18	35	26.46	26.35	-21	4,398	-0.48%
2020/05/18	3	25.45	53	25.43	25.70	-50	4,252	-1.18%
2020/05/15	5	24.60	0	0.00	24.60	5	4,202	0.12%
2020/05/14	9	25.24	364	25.42	24.60	-355	4,207	-8.44%	大賣/鉅額交易
2020/05/13	5	25.45	138	25.31	25.35	-133	4,145	-3.21%	大賣/鉅額交易
2020/05/12	0	0.00	1	25.45	24.95	-1	4,116	-0.02%
2020/05/11	9	24.98	5	25.25	25.00	4	4,083	0.10%
2020/05/08	13	24.91	4	25.08	24.50	9	4,099	0.22%
2020/05/07	4	25.79	6	26.23	25.85	-2	4,043	-0.05%
2020/05/06	3	26.77	4	26.75	26.60	-1	4,021	-0.02%
2020/05/05	20	26.02	16	26.50	25.80	4	3,871	0.10%
2020/05/04	5	24.77	15	25.00	24.90	-10	3,736	-0.27%
2020/04/30	1	24.20	1	24.50	24.40	0	3,670	0.00%
2020/04/29	1	23.90	0	0.00	24.10	1	3,643	0.03%
2020/04/28	3	24.47	0	0.00	24.25	3	3,632	0.08%
2020/04/27	3	24.65	4	24.90	24.90	-1	3,627	-0.03%
2020/04/24	0	0.00	2	24.15	24.65	-2	3,572	-0.06%
2020/04/23	0	0.00	4	23.46	23.55	-4	3,471	-0.12%
2020/04/21	1	22.90	0	0.00	22.90	1	3,427	0.03%
2020/04/20	0	0.00	7	23.34	23.50	-7	3,406	-0.21%
2020/04/17	3	23.05	0	0.00	22.90	3	3,385	0.09%
2020/04/16	7	23.39	7	23.54	23.50	0	3,337	0.00%
2020/04/15	3	22.95	5	23.46	22.95	-2	3,302	-0.06%
2020/04/14	1	23.10	0	0.00	22.95	1	3,253	0.03%
2020/04/13	2	23.10	2	22.90	22.80	0	3,236	0.00%
2020/04/09	2	22.80	0	0.00	22.65	2	3,220	0.06%
2020/04/08	2	22.70	1	22.55	22.55	1	3,190	0.03%
2020/04/07	3	22.55	1	23.30	22.50	2	3,160	0.06%
2020/04/06	4	22.93	1	22.70	23.40	3	3,111	0.10%
2020/04/01	0	0.00	5	21.60	21.60	-5	3,035	-0.16%
2020/03/31	0	0.00	2	21.00	21.00	-2	3,017	-0.07%
2020/03/30	2	21.25	1	21.30	21.15	1	3,009	0.03%
2020/03/27	2	22.25	4	21.70	20.80	-2	2,982	-0.07%
2020/03/26	6	21.00	11	21.39	21.50	-5	2,942	-0.17%
2020/03/25	2	20.28	0	0.00	20.70	2	2,882	0.07%
2020/03/23	1	17.30	0	0.00	17.15	1	2,788	0.04%
2020/03/20	15	19.14	5	19.16	18.35	10	2,757	0.36%
2020/03/19	0	0.00	2	18.45	18.50	-2	2,704	-0.07%
2020/03/18	16	21.24	25	20.40	20.40	-9	2,642	-0.34%
2020/03/17	17	22.08	16	22.05	21.30	1	2,613	0.04%
2020/03/16	25	23.98	17	24.25	23.45	8	2,552	0.31%
2020/03/13	6	22.29	1	22.30	23.15	5	2,466	0.20%
2020/03/12	11	24.80	9	24.57	24.60	2	2,389	0.08%
2020/03/11	2	27.30	38	27.49	27.25	-36	2,265	-1.59%
2020/03/10	18	26.71	0	0.00	26.75	18	2,097	0.86%
2020/03/09	36	28.04	185	28.32	28.40	-149	1,939	-7.68%	大賣/鉅額交易
2020/03/06	168	26.19	12	25.51	26.30	156	1,524	10.23%	大買/鉅額交易
2020/03/05	1	23.80	0	0.00	24.05	1	1,292	0.08%
2020/03/04	3	24.32	4	24.23	23.70	-1	1,263	-0.08%
2020/03/02	1	22.10	1	22.10	22.10	0	1,164	0.00%
2020/02/27	0	0.00	2	22.90	22.40	-2	1,154	-0.17%
2020/02/26	2	23.05	0	0.00	22.90	2	1,192	0.17%
2020/02/25	1	23.15	5	23.20	23.00	-4	1,200	-0.33%
2020/02/24	3	24.03	0	0.00	23.70	3	1,169	0.26%
2020/02/21	8	24.14	3	23.77	23.90	5	1,113	0.45%
2020/02/20	8	23.29	2	22.73	23.25	6	984	0.61%
2020/02/18	1	21.90	3	22.07	21.95	-2	818	-0.24%
2020/02/17	0	0.00	7	22.00	22.15	-7	805	-0.87%
2020/02/14	0	0.00	4	21.53	21.60	-4	784	-0.51%
2020/02/11	0	0.00	1	21.90	21.95	-1	782	-0.13%
2020/02/07	1	21.65	17	21.70	21.70	-16	744	-2.15%
2020/02/06	7	21.29	0	0.00	21.25	7	766	0.91%
2020/02/04	0	0.00	1	20.70	20.95	-1	760	-0.13%
2020/02/03	1	20.50	0	0.00	20.60	1	775	0.13%
2020/01/31	0	0.00	1	21.40	21.10	-1	810	-0.12%
2020/01/30	1	21.70	1	22.45	21.30	0	853	0.00%
2020/01/20	2	20.80	0	0.00	21.00	2	814	0.25%
2020/01/13	0	0.00	5	20.95	20.90	-5	825	-0.61%
2020/01/08	0	0.00	5	20.09	19.90	-5	821	-0.61%
2020/01/07	5	20.30	0	0.00	20.30	5	817	0.61%
2019/12/10	0	0.00	5	21.05	21.15	-5	822	-0.61%
2019/12/09	0	0.00	2	21.00	20.90	-2	822	-0.24%
2019/11/28	0	0.00	2	22.10	21.90	-2	979	-0.20%
2019/11/26	0	0.00	1	21.65	21.50	-1	955	-0.10%
2019/11/25	1	21.75	1	22.35	21.75	0	936	0.00%
2019/11/22	1	21.90	0	0.00	21.90	1	870	0.11%
2019/11/19	1	20.95	0	0.00	20.95	1	842	0.12%
2019/11/15	2	20.60	0	0.00	20.55	2	831	0.24%
2019/11/14	4	20.41	0	0.00	20.35	4	834	0.48%
2019/11/13	2	20.55	0	0.00	20.50	2	829	0.24%
2019/11/07	1	21.25	0	0.00	21.35	1	820	0.12%
2019/11/05	6	22.11	1	22.25	22.25	5	792	0.63%
2019/11/04	1	21.20	1	21.30	20.90	0	722	0.00%
2019/11/01	2	21.88	0	0.00	21.70	2	712	0.28%
2019/10/31	0	0.00	13	21.85	21.75	-13	694	-1.87%
2019/10/30	1	21.75	4	21.20	21.75	-3	673	-0.45%
2019/10/29	0	0.00	5	21.16	20.95	-5	634	-0.79%
2019/10/18	0	0.00	1	19.65	19.65	-1	619	-0.16%
2019/10/07	1	20.35	0	0.00	20.30	1	657	0.15%
2019/10/04	0	0.00	1	20.55	20.40	-1	657	-0.15%
2019/10/02	3	20.80	0	0.00	20.80	3	663	0.45%
2019/09/23	3	20.45	0	0.00	20.35	3	724	0.41%
2019/09/19	0	0.00	2	20.55	20.10	-2	722	-0.28%
2019/09/17	1	21.00	0	0.00	20.90	1	703	0.14%
2019/09/16	0	0.00	1	20.90	21.10	-1	692	-0.14%
2019/09/11	5	20.35	1	20.30	20.30	4	658	0.61%
2019/09/09	0	0.00	1	20.30	20.15	-1	636	-0.16%
2019/09/03	0	0.00	1	20.20	19.65	-1	570	-0.18%
2019/09/02	2	19.25	0	0.00	20.00	2	530	0.38%
2019/08/06	2	16.95	0	0.00	16.85	2	470	0.42%
2019/07/29	2	18.05	0	0.00	18.00	2	507	0.39%
2019/07/26	3	18.40	5	18.54	18.35	-2	505	-0.40%
2019/07/16	2	18.65	0	0.00	18.65	2	519	0.38%
2019/07/15	0	0.00	1	18.65	18.65	-1	523	-0.19%
2019/07/11	1	18.80	1	18.80	18.70	0	532	0.00%
2019/07/10	1	19.40	0	0.00	19.15	1	518	0.19%
2019/07/02	1	19.55	0	0.00	19.55	1	650	0.15%
2019/07/01	0	0.00	1	18.90	19.05	-1	625	-0.16%
2019/06/26	0	0.00	1	18.50	18.60	-1	653	-0.15%
2019/06/25	0.5	18.65	5	18.70	18.60	-4.5	678	-0.66%
2019/06/21	2	18.78	0	0.00	18.65	2	824	0.24%
2019/06/20	0	0.00	2	18.60	18.60	-2	958	-0.21%
2019/06/19	2	18.45	0	0.00	18.55	2	977	0.20%
2019/06/13	0	0.00	4	18.75	18.70	-4	990	-0.40%
2019/06/12	0	0.00	1	18.85	19.00	-1	997	-0.10%
2019/06/10	1	18.85	0	0.00	19.00	1	1,000	0.10%
2019/06/06	3	19.00	0	0.00	18.75	3	1,005	0.30%
2019/06/05	6	19.13	0	0.00	18.95	6	1,009	0.59%
2019/06/04	1	19.35	0	0.00	19.30	1	1,006	0.10%
2019/05/29	1	19.30	0	0.00	19.25	1	999	0.10%
2019/05/28	0	0.00	1	18.90	19.15	-1	999	-0.10%
2019/05/27	4	19.65	0	0.00	19.45	4	1,016	0.39%
2019/05/23	3	19.80	0	0.00	19.50	3	1,021	0.29%
2019/05/20	0	0.00	1	19.85	20.00	-1	1,080	-0.09%
2019/05/15	15	19.28	0	0.00	19.50	15	1,082	1.39%
2019/05/14	10	18.75	1	19.05	19.30	9	1,084	0.83%
2019/05/13	9	19.25	0	0.00	18.95	9	1,086	0.83%
2019/05/10	0	0.00	1	19.60	19.25	-1	1,086	-0.09%
2019/05/09	29	19.42	5	20.05	19.00	24	1,077	2.23%
2019/05/08	1	20.85	0	0.00	20.55	1	1,055	0.09%
2019/05/07	3	20.25	0	0.00	20.40	3	1,041	0.29%
2019/05/06	10	20.50	0	0.00	20.45	10	1,035	0.97%
2019/05/03	8	21.20	0	0.00	21.15	8	1,030	0.78%
2019/05/02	37	21.12	0	0.00	21.10	37	1,022	3.62%
2019/04/30	1	21.00	0	0.00	21.05	1	1,018	0.10%
2019/04/25	0	0.00	2	22.35	22.45	-2	990	-0.20%
2019/04/24	8	22.61	0	0.00	22.65	8	986	0.81%
2019/04/17	1	22.55	0	0.00	22.50	1	929	0.11%
2019/04/16	0	0.00	1	22.65	22.65	-1	925	-0.11%
2019/04/12	39	22.02	0	0.00	22.00	39	909	4.29%
2019/04/11	2	22.65	1	22.55	22.20	1	900	0.11%
2019/04/10	1	23.25	0	0.00	22.50	1	881	0.11%
2019/04/09	21	21.79	0	0.00	23.20	21	835	2.51%
2019/04/08	3	21.20	0	0.00	21.10	3	791	0.38%
2019/04/03	10	21.20	0	0.00	21.10	10	787	1.27%
2019/04/02	15	21.10	0	0.00	21.00	15	784	1.91%
2019/04/01	15	21.07	0	0.00	21.20	15	773	1.94%
2019/03/29	13	21.80	1	21.55	21.85	12	747	1.61%
2019/03/25	20	20.53	100	20.67	21.30	-80	546	-14.64%
2019/03/21	0	0.00	10	17.65	17.65	-10	394	-2.54%
2019/03/19	20	16.27	0	0.00	16.10	20	386	5.17%
2019/03/04	2	16.80	0	0.00	16.60	2	426	0.47%
2019/02/22	3	16.55	0	0.00	16.60	3	409	0.73%
2019/02/21	0	0.00	3	16.80	16.65	-3	407	-0.74%
2019/02/20	37	17.18	0	0.00	17.15	37	400	9.24%
2019/02/19	3	17.20	0	0.00	16.85	3	381	0.79%
2019/02/18	10	16.10	0	0.00	16.05	10	345	2.89%
2019/01/16	13	16.27	48	16.30	16.15	-35	399	-8.76%
2019/01/11	0	0.00	2	16.40	16.50	-2	401	-0.50%
2019/01/08	50	16.56	0	0.00	16.60	50	426	11.73%
2018/12/20	0	0.00	1	16.30	16.20	-1	466	-0.21%
2018/12/05	1	17.45	0	0.00	17.55	1	523	0.19%
2018/12/04	0	0.00	1	17.75	17.75	-1	506	-0.20%
2018/11/13	10	15.89	0	0.00	15.85	10	499	2.00%
2018/10/31	0	0.00	2	15.70	15.80	-2	497	-0.40%
2018/10/22	10	18.12	0	0.00	18.00	10	454	2.20%
2018/10/17	10	18.60	1	17.70	17.85	9	458	1.96%
2018/10/15	2	16.95	1	16.95	17.60	1	433	0.23%
2018/10/11	0	0.00	2	15.85	15.85	-2	415	-0.48%
2018/10/08	0	0.00	1	18.30	18.05	-1	411	-0.24%
2018/10/03	1	18.95	0	0.00	18.80	1	423	0.24%
2018/09/26	0	0.00	3	18.75	18.75	-3	422	-0.71%
2018/09/21	0	0.00	14	19.80	19.40	-14	439	-3.18%
2018/09/19	0	0.00	1	19.85	19.90	-1	437	-0.23%
2018/09/14	0	0.00	2	20.70	20.55	-2	452	-0.44%
2018/09/06	2	21.20	1	21.30	21.20	1	458	0.22%
2018/09/04	2	21.65	0	0.00	21.65	2	471	0.42%
2018/08/10	2	23.35	0	0.00	23.05	2	582	0.34%
2018/07/16	0	0.00	1	24.50	24.50	-1	1,123	-0.09%
2018/07/13	2	24.55	0	0.00	24.55	2	1,204	0.17%
2018/07/05	3	24.17	3	24.08	23.50	0	1,620	0.00%
2018/06/28	1	23.25	0	0.00	22.85	1	1,629	0.06%
2018/06/27	4	24.16	0	0.00	23.70	4	1,634	0.24%
2018/06/26	5	24.45	0	0.00	24.35	5	1,637	0.31%
2018/06/25	2	24.85	0	0.00	24.75	2	1,662	0.12%
2018/06/12	8	26.00	0	0.00	26.45	8	1,839	0.43%
2018/06/11	0	0.00	35	26.04	26.15	-35	1,837	-1.91%
2018/06/07	4	26.60	0	0.00	26.65	4	1,845	0.22%
2018/05/29	0	0.00	1	26.75	26.30	-1	1,887	-0.05%
2018/05/25	5	26.62	0	0.00	26.50	5	1,880	0.27%
2018/05/23	2	26.48	0	0.00	26.70	2	1,877	0.11%
2018/05/21	1	26.80	0	0.00	26.50	1	1,873	0.05%
2018/05/15	0	0.00	30	27.30	27.25	-30	1,891	-1.59%
2018/05/14	2	27.75	1	27.70	27.90	1	1,917	0.05%
2018/05/11	0	0.00	5	26.97	27.10	-5	1,901	-0.26%
2018/05/10	2	26.75	0	0.00	26.70	2	1,890	0.11%
2018/05/07	0	0.00	5	26.09	26.35	-5	1,871	-0.27%
2018/04/26	0	0.00	2	27.15	27.00	-2	1,867	-0.11%
2018/04/25	1	27.50	8.1	27.60	27.40	-7.1	1,914	-0.37%
2018/04/24	22	27.86	0	0.00	27.35	22	1,909	1.15%
2018/04/23	3	29.78	0	0.00	28.95	3	1,881	0.16%
2018/04/20	13	29.33	15	29.59	29.30	-2	1,846	-0.11%
2018/04/19	0	0.00	1	29.80	28.50	-1	1,784	-0.06%
2018/04/18	4	28.71	0	0.00	28.95	4	1,708	0.23%
2018/04/17	5	28.00	7	28.35	27.80	-2	1,682	-0.12%
2018/04/16	7	28.61	7	29.31	28.50	0	1,675	0.00%
2018/04/13	49	29.27	9	29.22	28.30	40	1,613	2.48%
2018/04/12	0	0.00	29	29.30	29.30	-29	1,420	-2.04%
2018/04/11	1	26.80	0	0.00	26.65	1	1,345	0.07%
2018/04/10	1	26.10	1	26.30	26.35	0	1,357	0.00%
2018/04/09	5	26.96	0	0.00	27.00	5	1,340	0.37%
2018/04/03	0	0.00	3	26.20	26.50	-3	1,326	-0.23%
2018/04/02	0	0.00	2	26.30	26.10	-2	1,325	-0.15%
2018/03/31	4	26.44	4	26.60	26.25	0	1,320	0.00%
2018/03/30	0	0.00	8	26.39	26.20	-8	1,317	-0.61%
2018/03/29	4	26.50	0	0.00	26.50	4	1,303	0.31%
2018/03/28	0	0.00	6	26.99	27.00	-6	1,296	-0.46%
2018/03/27	1	26.10	6	26.70	26.90	-5	1,285	-0.39%
2018/03/26	1	25.15	1	25.35	26.00	0	1,276	0.00%
2018/03/23	2	24.55	0	0.00	24.50	2	1,250	0.16%
2018/03/22	11	25.10	0	0.00	25.05	11	1,243	0.88%
2018/03/21	2	25.70	2	25.78	25.35	0	1,232	0.00%
2018/03/20	12	25.38	1	25.35	25.45	11	1,208	0.91%
2018/03/19	2	26.43	1	26.20	26.15	1	1,180	0.08%
2018/03/16	1	27.00	0	0.00	26.90	1	1,158	0.09%
2018/03/14	1	27.70	0	0.00	27.90	1	1,165	0.09%
2018/03/13	1	27.45	1	27.85	27.20	0	1,177	0.00%
2018/03/09	2	28.30	1	28.35	28.15	1	1,245	0.08%
2018/03/08	1	27.45	0	0.00	27.40	1	1,264	0.08%
2018/03/06	1	26.70	0	0.00	26.65	1	1,251	0.08%
2018/03/02	1	26.15	0	0.00	26.25	1	1,318	0.08%
2018/03/01	1	26.30	0	0.00	26.25	1	1,341	0.07%
2018/02/27	1	26.95	0	0.00	26.65	1	1,353	0.07%
2018/02/26	6	26.80	0	0.00	26.85	6	1,375	0.44%
2018/02/22	5	26.95	0	0.00	26.90	5	1,437	0.35%
2018/02/21	0	0.00	5	27.30	27.05	-5	1,483	-0.34%
2018/02/12	5	26.20	0	0.00	26.60	5	1,523	0.33%
2018/02/07	1	27.55	1	27.40	27.55	0	1,707	0.00%
2018/02/06	2	26.95	10	26.80	27.10	-8	1,750	-0.46%
2018/02/02	1	28.25	0	0.00	28.30	1	1,888	0.05%
2018/02/01	10	28.40	0	0.00	28.35	10	1,979	0.51%
2018/01/30	1	28.75	1	28.55	28.75	0	2,368	0.00%
2018/01/29	1	28.90	4	28.98	28.90	-3	2,600	-0.12%
2018/01/26	67	29.19	68	29.11	29.00	-1	2,641	-0.04%
2018/01/22	0	0.00	2	29.05	28.65	-2	2,610	-0.08%
2018/01/19	11	29.99	6	30.20	29.20	5	2,600	0.19%
2018/01/17	1	29.10	1	29.15	29.40	0	2,512	0.00%
2018/01/16	1	29.40	12	29.98	29.35	-11	2,491	-0.44%
2018/01/15	3	29.05	6	29.15	29.15	-3	2,409	-0.12%
2018/01/12	0	0.00	3	28.25	28.20	-3	2,358	-0.13%
2018/01/10	0	0.00	1	28.45	28.45	-1	2,380	-0.04%
2018/01/09	1	27.90	0	0.00	28.05	1	2,369	0.04%
2018/01/05	1	28.50	1	28.65	28.30	0	2,377	0.00%
2018/01/04	17	28.53	4	28.51	28.30	13	2,380	0.55%
2018/01/03	2	27.83	0	0.00	27.75	2	2,374	0.08%