松瑞藥 (4167)-凱基-台南券商分點個股進出

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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	1	20.60	0	0.00	20.50	1	1,028	0.10%
2024/11/20	0	0.00	1	20.40	20.50	-1	1,056	-0.09%
2024/11/19	1	20.30	0	0.00	20.30	1	1,088	0.09%
2024/11/13	1	20.75	0	0.00	20.85	1	1,268	0.08%
2024/11/12	1	21.15	5	20.85	20.85	-4	1,283	-0.31%
2024/11/11	1	21.40	0	0.00	21.45	1	1,280	0.08%
2024/11/07	0	0.00	2	21.55	21.55	-2	1,271	-0.16%
2024/11/06	1	21.65	1	21.60	21.50	0	1,278	0.00%
2024/11/05	1	21.80	0	0.00	21.60	1	1,295	0.08%
2024/11/04	2	21.75	0	0.00	21.65	2	1,337	0.15%
2024/10/30	4	22.21	2	22.35	22.00	2	1,405	0.14%
2024/10/28	7	22.81	8	22.94	22.75	-1	1,383	-0.07%
2024/10/25	4	21.88	0	0.00	21.80	4	1,301	0.31%
2024/10/24	11	22.15	0	0.00	22.05	11	1,329	0.83%
2024/10/22	0	0.00	3	21.75	21.80	-3	1,337	-0.22%
2024/10/21	0	0.00	1.1	21.30	21.75	-1.1	1,369	-0.08%
2024/10/18	5	21.25	1	21.30	21.15	4	1,410	0.28%
2024/10/07	0	0.00	20	21.22	21.65	-20	1,743	-1.15%
2024/10/01	2	21.55	0	0.00	21.55	2	1,906	0.10%
2024/09/24	0	0.00	2	21.65	21.70	-2	2,699	-0.07%
2024/09/19	0	0.00	1	22.15	21.95	-1	3,969	-0.03%
2024/09/18	1	21.95	1	22.15	21.95	0	3,997	0.00%
2024/09/16	1	21.90	0	0.00	21.90	1	4,047	0.02%
2024/09/13	20	21.80	11	21.80	21.80	9	4,090	0.22%
2024/09/11	0	0.00	2	21.60	21.60	-2	4,291	-0.05%
2024/09/10	0.1	22.10	0	0.00	21.60	0.1	4,468	0.00%
2024/09/05	1	22.10	2	22.20	21.95	-1	4,726	-0.02%
2024/09/03	0	0.00	5	22.90	22.70	-5	5,299	-0.09%
2024/09/02	1	23.00	6	23.07	22.95	-5	5,348	-0.09%
2024/08/30	0	0.00	1	23.30	23.15	-1	5,418	-0.02%
2024/08/29	15	23.47	3	23.37	23.10	12	5,434	0.22%
2024/08/28	1	23.05	3.1	23.01	22.95	-2.1	5,407	-0.04%
2024/08/27	0	0.00	3	22.70	22.75	-3	5,410	-0.06%
2024/08/26	1	22.70	10	22.93	22.85	-9	5,450	-0.17%
2024/08/22	3	22.92	3	22.85	22.80	0	5,457	0.00%
2024/08/21	9	22.81	1	22.60	22.70	8	5,459	0.15%
2024/08/20	25	23.17	13	23.14	22.70	12	5,439	0.22%
2024/08/16	0	0.00	21	21.36	21.40	-21	5,346	-0.39%
2024/08/14	2	21.28	0	0.00	21.00	2	5,411	0.04%
2024/08/13	11	21.59	11	21.52	21.50	0	5,462	0.00%
2024/08/09	0	0.00	20	21.10	21.00	-20	5,539	-0.36%
2024/08/07	20	20.95	11	20.74	20.95	9	5,711	0.16%
2024/08/06	13.1	20.50	10	20.15	20.30	3.1	5,760	0.05%
2024/08/05	2.1	20.29	17	20.00	20.00	-14.9	5,730	-0.26%
2024/08/02	0	0.00	1	22.20	22.10	-1	5,691	-0.02%
2024/08/01	11	22.80	0	0.00	22.95	11	5,691	0.19%
2024/07/31	0	0.00	2	22.50	22.40	-2	5,761	-0.03%
2024/07/29	1	23.30	0	0.00	22.80	1	5,778	0.02%
2024/07/26	1	22.45	4	22.50	22.50	-3	5,750	-0.05%
2024/07/23	22	22.91	0	0.00	22.85	22	5,766	0.38%
2024/07/22	5	22.89	4	22.75	22.45	1	5,773	0.02%
2024/07/19	2.5	22.84	25	22.75	22.70	-22.5	5,764	-0.39%
2024/07/18	4	23.30	7	23.46	23.30	-3	5,753	-0.05%
2024/07/17	3	23.35	2	23.35	23.30	1	5,773	0.02%
2024/07/16	0	0.00	30	23.18	23.15	-30	5,815	-0.52%
2024/07/15	12	23.53	9	23.39	23.20	3	5,841	0.05%
2024/07/12	3	23.45	3	23.38	23.20	0	5,852	0.00%
2024/07/11	7	23.21	0	0.00	23.15	7	5,897	0.12%
2024/07/10	2	23.15	0	0.00	23.10	2	5,884	0.03%
2024/07/09	39	23.49	9	23.27	23.45	30	5,865	0.51%
2024/07/08	3	25.43	37	25.91	25.15	-34	5,720	-0.59%
2024/07/05	30	25.84	3	25.78	25.70	27	5,680	0.48%
2024/07/04	6	25.35	21	25.11	25.30	-15	5,665	-0.26%
2024/07/03	3	25.40	10	25.40	25.50	-7	5,619	-0.12%
2024/07/02	2	25.70	21	25.99	26.00	-19	5,543	-0.34%
2024/07/01	16	26.55	43	26.69	26.20	-27	5,456	-0.49%
2024/06/28	5	25.67	10	25.58	25.50	-5	5,176	-0.10%
2024/06/27	77	26.60	32	26.50	26.15	45	4,995	0.90%
2024/06/26	20	25.90	14	25.62	25.90	6	4,128	0.15%
2024/06/21	1	23.45	0	0.00	23.35	1	3,722	0.03%
2024/06/19	25	23.89	0	0.00	23.80	25	3,641	0.69%
2024/06/18	0	0.00	18	24.79	24.60	-18	3,552	-0.51%
2024/06/17	1	24.65	2	25.15	25.00	-1	3,455	-0.03%
2024/06/14	0	0.00	8	23.96	24.15	-8	3,282	-0.24%
2024/06/13	0	0.00	5	24.17	23.95	-5	3,248	-0.15%
2024/06/12	2	23.15	0	0.00	23.95	2	3,173	0.06%
2024/06/11	6	24.25	35.3	24.52	23.45	-29.3	3,054	-0.96%
2024/06/05	5	23.05	21	22.98	23.00	-16	2,485	-0.64%
2024/06/03	2	22.00	5	22.22	22.25	-3	2,458	-0.12%
2024/05/31	2	21.65	0	0.00	21.25	2	2,443	0.08%
2024/05/30	1	21.80	0	0.00	21.45	1	2,439	0.04%
2024/05/28	0	0.00	3	22.30	22.10	-3	2,403	-0.12%
2024/05/27	0	0.00	1	22.40	22.35	-1	2,398	-0.04%
2024/05/23	3	22.18	0	0.00	22.05	3	2,426	0.12%
2024/05/21	1	22.45	0	0.00	22.45	1	2,369	0.04%
2024/05/20	1	22.90	46	22.84	22.95	-45	2,345	-1.92%
2024/05/17	1	22.05	1	22.80	22.80	0	2,313	0.00%
2024/05/16	0	0.00	1	22.00	21.85	-1	2,268	-0.04%
2024/05/15	1	22.50	34	22.60	22.35	-33	2,257	-1.46%
2024/05/14	0	0.00	0.1	23.30	23.00	-0.1	2,209	0.00%
2024/05/13	45	22.80	10	22.43	22.85	35	2,128	1.64%
2024/05/10	2	21.95	0	0.00	21.90	2	2,046	0.10%
2024/05/06	8	21.82	9	22.31	21.80	-1	1,991	-0.05%
2024/05/03	9	21.21	0	0.00	20.75	9	1,931	0.47%
2024/05/02	0	0.00	1.1	21.40	21.55	-1.1	1,921	-0.05%
2024/04/30	1	21.35	0	0.00	21.40	1	1,920	0.05%
2024/04/29	1	21.00	2	21.23	21.40	-1	1,925	-0.05%
2024/04/26	2	21.48	0	0.00	21.20	2	1,918	0.11%
2024/04/24	1	22.00	2	22.03	22.05	-1	1,946	-0.05%
2024/04/23	46	21.90	8	22.15	21.90	38	1,943	1.95%
2024/04/22	0	0.00	1	22.00	21.65	-1	1,929	-0.05%
2024/04/19	0	0.00	13	21.10	20.90	-13	1,887	-0.69%
2024/04/17	2	21.83	10	22.15	22.05	-8	1,840	-0.43%
2024/04/16	0	0.00	1	20.40	20.75	-1	1,782	-0.06%
2024/04/12	0	0.00	30	21.70	21.25	-30	1,857	-1.61%
2024/04/11	0	21.70	0	0.00	21.45	0	1,884	0.00%
2024/04/10	1	21.85	2	21.90	21.75	-1	1,909	-0.05%
2024/04/09	0	0.00	2	21.20	21.00	-2	2,073	-0.10%
2024/04/08	0	0.00	3	20.95	21.05	-3	2,101	-0.14%
2024/04/02	0	0.00	4	20.30	20.45	-4	2,097	-0.19%
2024/04/01	0	0.00	8	20.25	20.15	-8	2,107	-0.38%
2024/03/28	0	0.00	7	19.60	19.60	-7	2,207	-0.32%
2024/03/26	0	0.00	9	19.06	19.10	-9	2,506	-0.36%
2024/03/21	0	0.00	2	19.02	18.85	-2	3,408	-0.06%
2024/03/18	1	18.20	0	0.00	18.75	1	3,597	0.03%
2024/03/13	1	18.80	0	0.00	18.55	1	3,940	0.03%
2024/03/12	1	19.05	0	0.00	19.05	1	4,127	0.02%
2024/03/11	3	19.15	0	0.00	19.05	3	4,432	0.07%
2024/03/08	0	0.00	2	19.90	19.80	-2	5,558	-0.04%
2024/03/07	0	0.00	3	20.42	20.50	-3	6,004	-0.05%
2024/03/04	4	19.85	2	19.88	19.85	2	6,881	0.03%
2024/02/29	1	20.20	0	0.00	20.10	1	7,077	0.01%
2024/02/27	0	0.00	1	20.50	20.45	-1	7,078	-0.01%
2024/02/26	0	0.00	4	20.78	20.90	-4	7,081	-0.06%
2024/02/22	1	20.05	1	20.25	20.10	0	7,074	0.00%
2024/02/21	2	20.48	0	0.00	20.45	2	7,071	0.03%
2024/02/20	0	20.40	0	0.00	20.40	0	7,076	0.00%
2024/02/19	5	20.70	1	20.70	20.65	4	7,092	0.06%
2024/02/15	2	19.50	0	0.00	19.55	2	7,090	0.03%
2024/02/05	1	19.45	0	0.00	19.55	1	7,128	0.01%
2024/02/02	11	19.90	0	0.00	19.80	11	7,219	0.15%
2024/02/01	1	20.00	0	0.00	20.15	1	7,328	0.01%
2024/01/31	5	20.05	1	20.10	20.00	4	7,590	0.05%
2024/01/30	2	20.00	0	0.00	19.95	2	7,968	0.03%
2024/01/29	1	20.20	0	0.00	20.35	1	8,097	0.01%
2024/01/26	0	0.00	3	20.10	20.05	-3	8,151	-0.04%
2024/01/25	3	20.17	0	0.00	20.15	3	8,326	0.04%
2024/01/23	1	20.65	0	0.00	20.55	1	8,475	0.01%
2024/01/18	1	20.20	1.1	20.20	20.30	-0.1	8,446	0.00%
2024/01/15	2	21.35	0	0.00	21.40	2	8,355	0.02%
2024/01/11	2	21.45	0	0.00	21.55	2	8,373	0.02%
2024/01/09	14	21.84	4	21.70	21.60	10	8,356	0.12%
2024/01/04	0	0.00	11	22.62	22.50	-11	8,268	-0.13%
2024/01/03	13	23.90	10	23.65	23.10	3	8,241	0.04%
2023/12/27	0	0.00	1.5	22.62	22.50	-1.5	7,880	-0.02%
2023/12/26	11.5	22.82	2	22.78	22.65	9.5	7,845	0.12%
2023/12/25	4	22.55	0	0.00	22.55	4	7,796	0.05%
2023/12/22	10	23.15	2	22.75	23.05	8	7,716	0.10%
2023/12/21	3	23.97	11	24.13	23.30	-8	7,620	-0.10%
2023/12/20	8	23.30	8	23.80	23.30	0	7,385	0.00%
2023/12/19	11	23.88	9	23.75	23.90	2	7,188	0.03%
2023/12/18	12	23.54	15	23.53	23.40	-3	6,747	-0.04%
2023/12/15	0	0.00	7	22.09	22.20	-7	6,469	-0.11%
2023/12/14	1	21.70	2	21.78	21.65	-1	6,429	-0.02%
2023/12/13	4	22.29	0	0.00	22.20	4	6,342	0.06%
2023/12/12	6	22.04	10	21.95	22.10	-4	6,270	-0.06%
2023/12/11	14	22.42	25	22.61	22.55	-11	6,165	-0.18%
2023/12/08	7	22.57	44	22.51	22.40	-37	6,049	-0.61%
2023/12/07	16	23.42	4	23.25	22.80	12	5,896	0.20%
2023/12/06	14	23.54	15	23.27	23.50	-1	5,687	-0.02%
2023/12/05	183	25.57	111.2	24.95	24.30	71.8	5,370	1.34%	大買/大賣/
2023/12/04	63.2	24.30	1	24.50	24.85	62.2	4,230	1.47%
2023/12/01	7	22.41	14	22.41	22.60	-7	3,752	-0.19%
2023/11/30	10	20.65	17	20.66	20.60	-7	3,091	-0.23%
2023/11/29	8	20.63	7	20.85	21.00	1	3,032	0.03%
2023/11/28	9	19.79	6	19.86	19.95	3	2,884	0.10%
2023/11/27	4	20.30	7	20.32	20.25	-3	2,835	-0.11%
2023/11/22	0	0.00	1	19.15	19.30	-1	2,688	-0.04%
2023/11/21	2	19.00	0	0.00	18.90	2	2,672	0.07%
2023/11/15	0	0.00	7	18.90	18.90	-7	2,782	-0.25%
2023/11/14	7	18.95	1	18.80	18.95	6	2,757	0.22%
2023/11/13	1	18.85	0	0.00	18.75	1	2,736	0.04%
2023/11/10	0	0.00	7	19.90	19.00	-7	2,724	-0.26%
2023/11/09	6	19.60	0	0.00	19.60	6	2,616	0.23%
2023/11/08	19	20.32	3	20.10	19.75	16	2,505	0.64%
2023/11/07	17	21.42	2	21.10	21.55	15	2,237	0.67%
2023/11/06	0	0.00	12	21.14	21.35	-12	1,867	-0.64%
2023/11/03	3	19.63	2	19.95	19.45	1	1,737	0.06%
2023/11/02	2	19.53	3	19.60	20.05	-1	1,674	-0.06%
2023/11/01	1	19.05	4	19.26	19.65	-3	1,517	-0.20%
2023/10/30	2	18.55	0	0.00	18.50	2	1,337	0.15%
2023/10/27	0	0.00	11	18.50	18.50	-11	1,323	-0.83%
2023/10/25	0	0.00	1	18.30	18.30	-1	1,308	-0.08%
2023/10/24	0	0.00	2	18.25	18.35	-2	1,314	-0.15%
2023/10/23	2	17.80	0.1	18.15	18.15	1.9	1,308	0.15%
2023/10/20	1	17.95	3	17.90	17.80	-2	1,308	-0.15%
2023/10/19	4	18.55	0	0.00	18.45	4	1,295	0.31%
2023/10/16	1	18.35	0	0.00	18.55	1	1,261	0.08%
2023/10/12	2	18.25	6	18.18	17.90	-4	1,238	-0.32%
2023/10/11	2	18.20	3	17.93	18.10	-1	1,208	-0.08%
2023/10/05	0	0.00	2	17.40	17.35	-2	1,190	-0.17%
2023/10/02	0	0.00	0.1	17.70	17.80	-0.1	1,223	0.00%
2023/09/20	0	0.00	3	17.45	17.50	-3	1,444	-0.21%
2023/09/12	0	0.00	0.4	17.85	17.65	-0.4	1,503	-0.02%
2023/09/11	3	17.67	0	17.85	17.60	3	1,507	0.20%
2023/09/08	2	17.75	0	0.00	17.80	2	1,504	0.13%
2023/09/07	2	17.90	0	0.00	17.90	2	1,501	0.13%
2023/09/06	1	18.20	1	18.35	18.30	0	1,481	0.00%
2023/09/05	4	18.25	1	18.20	18.20	3	1,473	0.20%
2023/09/01	2	18.35	4	18.50	18.45	-2	1,447	-0.14%
2023/08/31	1	18.35	5	18.32	18.35	-4	1,429	-0.28%
2023/08/28	0	0.00	2	18.20	18.00	-2	1,391	-0.14%
2023/08/25	12	17.76	0	0.00	17.75	12	1,378	0.87%
2023/08/24	1	18.25	0	0.00	17.80	1	1,366	0.07%
2023/08/22	9	18.32	5	18.37	18.35	4	1,291	0.31%
2023/08/16	0	0.00	3	17.35	17.25	-3	1,203	-0.25%
2023/08/09	0	0.00	2	17.98	17.80	-2	1,174	-0.17%
2023/08/08	4	17.60	0	0.00	17.60	4	1,158	0.35%
2023/08/07	0	0.00	4	18.05	17.80	-4	1,179	-0.34%
2023/08/01	1	17.20	0	0.00	17.25	1	1,175	0.09%
2023/07/28	0	0.00	2	17.35	17.25	-2	1,182	-0.17%
2023/07/25	3	17.25	0	0.00	17.25	3	1,182	0.25%
2023/07/17	1	17.60	0	0.00	17.95	1	1,343	0.07%
2023/07/14	1	17.30	0	0.00	17.40	1	1,372	0.07%
2023/07/06	1	17.80	1.5	17.77	17.80	-0.5	1,404	-0.04%
2023/07/05	3	18.20	1	18.30	18.20	2	1,400	0.14%
2023/07/03	1	18.15	0	0.00	18.10	1	1,408	0.07%
2023/06/29	2	18.20	2	18.40	18.80	0	1,365	0.00%
2023/06/28	4.2	18.07	6	18.34	18.25	-1.8	1,305	-0.14%
2023/06/27	8	17.95	7	17.71	17.70	1	1,273	0.08%
2023/06/16	2	17.40	0	0.00	17.30	2	1,265	0.16%
2023/06/14	0.2	17.10	0	0.00	17.10	0.2	1,296	0.02%
2023/06/13	0.1	17.10	3	17.15	17.20	-2.9	1,334	-0.22%
2023/06/09	0.2	17.30	0	0.00	17.50	0.2	1,370	0.01%
2023/06/08	1	17.35	0	0.00	17.25	1	1,408	0.07%
2023/06/07	4	17.65	1.1	17.60	17.50	2.9	1,446	0.20%
2023/06/05	0.1	17.20	0	0.00	17.35	0.1	1,502	0.01%
2023/06/02	1	17.10	0	0.00	17.15	1	1,525	0.07%
2023/06/01	1	17.50	0	0.00	17.20	1	1,569	0.06%
2023/05/31	1	17.45	4	17.40	17.40	-3	1,640	-0.18%
2023/05/29	0	0.00	4	17.24	17.25	-4	1,733	-0.23%
2023/05/26	3	17.05	0	0.00	17.00	3	1,754	0.17%
2023/05/23	1	17.50	1	17.65	17.80	0	1,865	0.00%
2023/05/19	0.9	17.15	0.1	17.15	17.15	0.9	1,903	0.05%
2023/05/16	0	0.00	0	17.10	17.05	0	2,019	0.00%
2023/05/15	1	16.80	0	0.00	16.75	1	2,085	0.05%
2023/05/12	0	0.00	1	17.10	17.05	-1	2,152	-0.05%
2023/05/11	2	17.15	0	0.00	17.05	2	2,220	0.09%
2023/05/10	1	17.65	0	0.00	17.75	1	2,256	0.04%
2023/05/09	1	17.65	0	0.00	17.50	1	2,322	0.04%
2023/05/08	2	18.25	0	0.00	18.15	2	2,423	0.08%
2023/04/28	1	18.45	4	18.45	18.35	-3	2,715	-0.11%
2023/04/27	0	0.00	2	18.00	18.00	-2	2,779	-0.07%
2023/04/25	0	18.20	0	0.00	18.35	0	2,965	0.00%
2023/04/24	2	18.85	1	18.95	18.75	1	3,036	0.03%
2023/04/21	2	18.75	0	0.00	18.70	2	3,118	0.06%
2023/04/20	8	19.59	6	20.09	19.25	2	3,213	0.06%
2023/04/12	0	18.90	0	0.00	18.90	0	4,538	0.00%
2023/04/11	3	18.85	0	0.00	18.80	3	5,117	0.06%
2023/04/07	0	0.00	3	19.47	19.40	-3	6,111	-0.05%
2023/04/06	2	19.40	1	19.20	19.40	1	7,324	0.01%
2023/03/30	1	18.80	0	0.00	18.85	1	9,461	0.01%
2023/03/20	1	18.60	0	0.00	18.60	1	15,995	0.01%
2023/03/15	1	19.40	1	19.60	19.35	0	16,060	0.00%
2023/03/14	2	19.43	13	19.35	19.25	-11	16,065	-0.07%
2023/03/13	1	19.45	16	19.53	19.60	-15	16,062	-0.09%
2023/03/10	7	19.85	0	0.00	19.80	7	16,032	0.04%
2023/03/08	1	20.75	0	0.00	20.65	1	15,952	0.01%
2023/03/07	2	21.18	0	0.00	21.00	2	15,928	0.01%
2023/03/03	5	21.35	2	21.10	21.35	3	15,864	0.02%
2023/03/02	2	20.85	2	21.10	21.05	0	15,792	0.00%
2023/03/01	0	20.70	1	20.95	20.70	-1	15,740	-0.01%
2023/02/24	2	20.78	2	20.55	20.50	0	15,700	0.00%
2023/02/23	1	20.45	4	20.68	20.80	-3	15,685	-0.02%
2023/02/21	3	20.95	2	21.15	20.85	1	15,614	0.01%
2023/02/20	0	0.00	4	20.85	20.85	-4	15,575	-0.03%
2023/02/17	2.4	20.80	0	0.00	20.65	2.4	15,542	0.02%
2023/02/16	4	20.69	2	20.78	20.95	2	15,516	0.01%
2023/02/15	2	20.88	3	21.43	20.85	-1	15,480	-0.01%
2023/02/14	0	0.00	2	21.00	21.30	-2	15,429	-0.01%
2023/02/13	3	21.13	1	21.25	20.90	2	15,372	0.01%
2023/02/09	1	21.65	1.2	21.98	21.45	-0.2	15,216	0.00%
2023/02/08	2.4	21.76	4	21.59	21.50	-1.6	15,137	-0.01%
2023/02/07	11.4	21.78	17	22.08	21.75	-5.6	15,070	-0.04%
2023/02/06	12	22.26	9	22.03	21.80	3	14,991	0.02%
2023/02/03	6	21.68	6	21.63	21.55	0	14,859	0.00%
2023/02/02	2	21.88	3.1	21.92	21.85	-1.1	14,773	-0.01%
2023/02/01	4.1	21.75	6	21.94	21.65	-1.9	14,707	-0.01%
2023/01/31	5	21.71	2.5	21.83	21.70	2.5	14,664	0.02%
2023/01/30	0	0.00	16.1	21.57	21.80	-16.1	14,596	-0.11%
2023/01/17	0	0.00	6	21.69	21.40	-6	14,513	-0.04%
2023/01/16	1	20.90	1	21.50	21.95	0	14,439	0.00%
2023/01/13	1	21.65	0	0.00	21.40	1	14,334	0.01%
2023/01/12	4	21.30	3	21.35	21.20	1	14,230	0.01%
2023/01/11	2	21.98	0	0.00	21.80	2	14,128	0.01%
2023/01/10	2	21.98	8	22.20	22.00	-6	14,030	-0.04%
2023/01/09	15	22.26	0	0.00	22.60	15	13,897	0.11%
2023/01/06	12	22.63	2	22.70	22.25	10	13,677	0.07%
2023/01/05	6	23.09	8	22.91	22.65	-2	13,386	-0.01%
2023/01/04	49.1	24.43	172	23.49	23.50	-122.9	13,147	-0.93%	大賣/鉅額交易
2023/01/03	38	24.59	31	23.95	23.85	7	12,888	0.05%
2022/12/30	52	24.15	49	24.26	24.80	3	12,641	0.02%
2022/12/29	43.1	24.30	32	24.50	24.65	11.1	12,364	0.09%
2022/12/28	39	25.03	53	24.96	23.90	-14	11,782	-0.12%
2022/12/27	18	25.26	37	25.12	25.40	-19	11,302	-0.17%
2022/12/26	161	27.35	84	27.44	26.75	77	10,775	0.71%	大買/
2022/12/23	146	26.83	93	26.93	26.55	53	9,555	0.55%	大買/
2022/12/22	22	25.14	27	25.16	26.15	-5	8,160	-0.06%
2022/12/21	70	26.31	93	26.04	25.55	-23	7,419	-0.31%
2022/12/20	30	25.97	40	25.71	25.25	-10	6,440	-0.16%
2022/12/19	172	27.71	119.5	28.01	28.05	52.5	5,737	0.91%	大買/大賣/
2022/12/16	166	25.28	182.1	25.55	26.45	-16.1	3,709	-0.43%	大買/大賣/
2022/12/15	56	24.64	73.3	24.82	24.05	-17.3	2,498	-0.69%
2022/12/14	95	24.08	42	24.33	24.95	53	1,748	3.03%
2022/12/13	0	0.00	18	22.70	22.70	-18	1,252	-1.44%
2022/12/12	16	20.60	2	19.55	20.65	14	1,217	1.15%
2022/12/09	0	0.00	5	18.80	18.80	-5	1,097	-0.46%
2022/12/08	0	0.00	7	18.30	18.15	-7	1,142	-0.61%
2022/12/07	0	0.00	3	20.03	20.15	-3	1,135	-0.26%
2022/12/05	0	0.00	8	19.76	19.55	-8	1,278	-0.63%
2022/12/02	0	0.00	36	18.95	18.90	-36	1,375	-2.62%
2022/11/30	0	0.00	0.1	18.70	18.90	-0.1	1,454	0.00%
2022/11/28	2	18.75	1	18.60	18.75	1	1,554	0.06%
2022/11/17	36	18.10	12	17.85	17.85	24	1,946	1.23%
2022/11/16	12	17.53	0.1	17.40	17.55	11.9	1,937	0.61%
2022/11/14	0	0.00	2	16.90	16.95	-2	1,956	-0.10%
2022/11/02	0	0.00	1	16.50	16.50	-1	1,995	-0.05%
2022/10/25	0	0.00	1	15.85	15.90	-1	1,989	-0.05%
2022/10/14	0	0.00	4.2	16.40	16.65	-4.2	1,976	-0.21%
2022/10/11	2	17.20	0	0.00	16.95	2	1,951	0.10%
2022/10/03	0	0.00	1	18.05	17.85	-1	1,917	-0.05%
2022/09/28	1	17.40	0	0.00	17.10	1	1,890	0.05%
2022/09/27	1	17.85	1	18.00	18.10	0	1,873	0.00%
2022/09/26	1	18.70	1	18.90	17.75	0	1,853	0.00%
2022/09/23	57	19.50	51	19.38	19.20	6	1,821	0.33%
2022/09/22	3	18.53	1	18.70	18.70	2	1,688	0.12%
2022/09/20	10	18.90	5	19.05	18.95	5	1,668	0.30%
2022/09/19	0	0.00	1	19.05	18.80	-1	1,662	-0.06%
2022/09/16	1	19.80	0	0.00	19.80	1	1,631	0.06%
2022/09/15	4	20.01	3	19.87	20.20	1	1,578	0.06%
2022/09/14	4	20.13	3	20.07	19.85	1	1,501	0.07%
2022/09/13	2	20.20	5	20.14	20.05	-3	1,431	-0.21%
2022/09/12	7	20.06	10	19.82	20.35	-3	1,365	-0.22%
2022/09/08	34	18.51	25	18.72	18.75	9	1,232	0.73%
2022/09/07	3	17.62	2	17.45	17.80	1	1,113	0.09%
2022/09/06	6	18.46	1	19.20	18.00	5	1,083	0.46%
2022/09/05	63	19.60	65	19.85	19.65	-2	1,019	-0.20%
2022/09/02	0	0.00	1	19.10	18.90	-1	917	-0.11%
2022/09/01	1	19.60	8	19.51	19.20	-7	910	-0.77%
2022/08/31	4	19.30	12	19.75	19.50	-8	896	-0.89%
2022/08/30	2	19.05	0	0.00	19.05	2	786	0.25%
2022/08/29	1	19.10	2	18.73	18.90	-1	754	-0.13%
2022/08/26	5	19.15	0	0.00	18.60	5	715	0.70%
2022/08/25	5	19.60	1	19.05	18.60	4	679	0.59%
2022/08/24	3	18.03	9	18.43	18.95	-6	559	-1.07%
2022/08/23	0	0.00	2	17.55	17.25	-2	486	-0.41%
2022/08/22	2	17.70	1	17.70	17.80	1	480	0.21%
2022/08/19	2	17.50	1	17.40	17.45	1	462	0.22%
2022/08/18	12	17.50	8	17.49	17.40	4	453	0.88%
2022/08/05	0	0.00	3	15.85	15.85	-3	397	-0.76%
2022/08/04	1	15.75	0	0.00	15.75	1	406	0.25%
2022/08/03	0	0.00	15	15.95	15.90	-15	406	-3.69%
2022/08/01	2	16.20	0	0.00	16.15	2	424	0.47%
2022/07/28	0	0.00	3	16.38	16.20	-3	440	-0.68%
2022/07/27	1	16.35	0	0.00	16.40	1	507	0.20%
2022/07/26	1	16.35	0	0.00	16.30	1	511	0.20%
2022/07/25	2	16.58	0	0.00	16.50	2	516	0.39%
2022/07/21	3	16.20	0	0.00	16.35	3	545	0.55%
2022/07/12	4	16.20	0	0.00	16.10	4	1,209	0.33%
2022/07/01	5	16.66	0	0.00	16.40	5	1,247	0.40%
2022/06/30	0	0.00	1	17.75	17.60	-1	1,239	-0.08%
2022/06/27	0	0.00	5	17.84	17.80	-5	1,215	-0.41%
2022/06/24	0	0.00	0.1	16.90	17.10	-0.1	1,211	-0.01%
2022/06/23	2	17.10	0	0.00	16.80	2	1,212	0.16%
2022/06/22	3	17.60	0	0.00	17.30	3	1,207	0.25%
2022/06/16	0	0.00	4	18.06	17.30	-4	1,232	-0.32%
2022/06/09	0	0.00	3	18.35	18.30	-3	1,240	-0.24%
2022/06/02	0	0.00	2	16.80	16.90	-2	1,242	-0.16%
2022/06/01	0	0.00	2	16.65	16.75	-2	1,253	-0.16%
2022/05/30	0	0.00	2	16.75	16.65	-2	1,259	-0.16%
2022/05/26	4	16.31	0	0.00	16.20	4	1,262	0.32%
2022/05/25	0	0.00	3	16.55	16.35	-3	1,266	-0.24%
2022/05/24	4	16.70	2	16.90	16.40	2	1,272	0.16%
2022/05/23	2	16.65	0	0.00	16.80	2	1,272	0.16%
2022/05/20	1	16.65	0	0.00	16.60	1	1,276	0.08%
2022/05/19	3	16.80	0	0.00	16.50	3	1,280	0.23%
2022/05/18	0	0.00	13	16.94	16.85	-13	1,279	-1.02%
2022/05/17	18	16.39	0.1	16.50	16.45	17.9	1,281	1.40%
2022/05/13	0	0.00	1	16.30	16.25	-1	1,281	-0.08%
2022/05/11	2	16.60	0	0.00	16.50	2	1,276	0.16%
2022/05/06	0	0.00	0.1	18.00	17.70	-0.1	1,261	0.00%
2022/05/04	3	18.25	0	0.00	18.40	3	1,259	0.24%
2022/04/29	0	0.00	1	19.50	19.15	-1	1,196	-0.08%
2022/04/28	1	19.70	1	19.65	19.40	0	1,192	0.00%
2022/04/27	3	18.60	0	0.00	19.15	3	1,182	0.25%
2022/04/26	7	19.59	0	0.00	19.15	7	1,159	0.60%
2022/04/25	4	21.08	5	21.02	20.20	-1	1,126	-0.09%
2022/04/22	2	22.55	11	22.35	21.65	-9	1,085	-0.83%
2022/04/21	37	22.05	41	22.41	22.25	-4	980	-0.40%
2022/04/20	21	21.52	21	21.67	21.00	0	820	0.00%
2022/04/19	17	21.18	9.1	22.34	21.20	7.9	728	1.09%
2022/04/18	4	20.98	4.1	21.05	21.05	-0.1	584	-0.01%
2022/04/15	0	0.00	16	19.25	19.15	-16	501	-3.19%
2022/04/14	0	0.00	4	18.53	18.75	-4	476	-0.84%
2022/04/12	1	18.20	0	0.00	18.15	1	476	0.21%
2022/04/11	1	18.70	3.1	18.88	18.40	-2.1	476	-0.45%
2022/03/31	0	0.00	1	18.10	18.20	-1	470	-0.21%
2022/03/30	0	0.00	1	18.40	18.20	-1	472	-0.21%
2022/03/28	1	17.90	0	0.00	17.70	1	467	0.21%
2022/03/24	0	0.00	1	18.35	18.15	-1	474	-0.21%
2022/03/23	1	18.20	0	0.00	18.40	1	472	0.21%
2022/03/22	0	0.00	3	18.10	18.20	-3	468	-0.64%
2022/03/21	0	0.00	12	18.24	18.20	-12	461	-2.60%
2022/03/18	1	17.15	15.9	17.13	17.60	-14.9	443	-3.35%
2022/03/17	1	16.90	9	16.82	16.75	-8	442	-1.81%
2022/03/16	1	15.95	1	15.80	15.90	0	435	0.00%
2022/03/14	1	16.50	10	16.30	16.30	-9	436	-2.06%
2022/03/10	0	15.90	0	0.00	15.90	0	430	0.00%
2022/03/09	0	0.00	1.1	15.65	15.55	-1.1	424	-0.25%
2022/03/08	1	15.50	0	0.00	15.40	1	419	0.24%
2022/03/07	8	16.37	0	0.00	16.50	8	396	2.02%
2022/03/04	0	18.00	0	0.00	17.30	0	389	0.00%
2022/02/25	3	17.15	0	0.00	17.15	3	426	0.70%
2022/02/24	9	17.24	0	0.00	17.15	9	423	2.12%
2022/02/23	0	0.00	1	17.55	17.65	-1	421	-0.24%
2022/02/21	0	0.00	6	17.75	17.80	-6	424	-1.41%
2022/02/17	1	17.50	0	0.00	17.45	1	424	0.24%
2022/02/15	3	17.78	0.6	17.85	17.55	2.4	427	0.57%
2022/02/11	0	0.00	10	18.00	17.90	-10	436	-2.29%
2022/02/10	0	0.00	2	18.30	18.25	-2	436	-0.46%
2022/02/09	0	0.00	19	18.11	18.30	-19	451	-4.21%
2022/02/07	5	17.10	40	17.45	17.55	-35	462	-7.56%
2022/01/18	0	0.00	39	18.64	18.45	-39	450	-8.66%
2022/01/17	0	0.00	15	18.53	18.45	-15	450	-3.33%
2022/01/13	0	0.00	3	18.90	18.85	-3	451	-0.66%
2021/12/30	0	0.00	2	19.00	19.10	-2	444	-0.45%
2021/12/23	5	18.80	0	0.00	18.80	5	463	1.08%
2021/12/17	2	18.45	0	0.00	18.45	2	457	0.44%
2021/12/15	0	0.00	1	18.55	18.60	-1	462	-0.22%
2021/12/14	5	18.87	10	18.75	18.60	-5	462	-1.08%
2021/12/13	5	19.00	0	0.00	19.00	5	455	1.10%
2021/12/10	5	19.05	0	0.00	19.05	5	447	1.12%
2021/12/08	1	19.35	0	0.00	19.35	1	439	0.23%
2021/12/07	3	19.50	0.2	19.60	19.35	2.8	437	0.65%
2021/12/01	2	19.55	0	0.00	19.45	2	456	0.44%
2021/11/29	1	20.70	7	20.69	19.90	-6	460	-1.30%
2021/11/26	3	19.63	4	19.59	19.50	-1	446	-0.22%
2021/11/25	5	19.30	2	19.55	19.40	3	441	0.68%
2021/11/24	2	19.65	0	0.00	19.60	2	443	0.45%
2021/11/23	2	19.05	2	19.05	19.05	0	440	0.00%
2021/11/22	7	19.03	0	0.00	19.05	7	449	1.56%
2021/11/19	6	19.00	0	0.00	19.00	6	451	1.33%
2021/11/17	5	19.30	0	0.00	19.15	5	453	1.10%
2021/11/16	5	19.30	0	0.00	19.35	5	457	1.09%
2021/11/12	5	19.00	0	0.00	19.00	5	476	1.05%
2021/11/10	5	19.20	11	19.15	19.00	-6	490	-1.22%
2021/11/09	5	19.32	10	19.31	19.35	-5	489	-1.02%
2021/11/08	12	19.53	0	0.00	19.35	12	492	2.43%
2021/11/05	14	20.20	0	0.00	20.10	14	499	2.80%
2021/11/04	0	0.00	1	20.80	20.85	-1	493	-0.20%
2021/10/27	0	0.00	1	20.30	20.35	-1	520	-0.19%
2021/10/26	0.3	20.60	0	0.00	20.40	0.3	527	0.06%
2021/10/20	1	20.70	0	0.00	20.35	1	571	0.18%
2021/10/19	4	20.10	0	0.00	20.40	4	574	0.70%
2021/10/18	10	19.25	0	0.00	19.75	10	582	1.72%
2021/10/15	1	19.40	0	0.00	19.35	1	603	0.17%
2021/10/12	1	19.80	0	0.00	19.70	1	705	0.14%
2021/10/06	1	19.10	0	0.00	19.80	1	729	0.14%
2021/10/05	5	18.85	0	0.00	19.40	5	773	0.65%
2021/10/04	10	18.99	0	0.00	18.85	10	774	1.29%
2021/10/01	0	0.00	2	19.90	19.90	-2	766	-0.26%
2021/09/30	3	20.23	5	20.00	20.45	-2	787	-0.25%
2021/09/24	0	0.00	5	20.25	20.25	-5	817	-0.61%
2021/09/22	12	20.22	0	0.00	20.25	12	851	1.41%
2021/09/17	0	0.00	5	21.25	21.10	-5	852	-0.59%
2021/09/10	1	21.65	0	0.00	21.65	1	918	0.11%
2021/09/09	5	21.35	0	0.00	21.35	5	928	0.54%
2021/09/03	0	0.00	1	22.60	22.60	-1	970	-0.10%
2021/09/02	3	22.88	5	22.75	22.80	-2	1,023	-0.20%
2021/08/31	5	23.70	0	0.00	23.55	5	1,041	0.48%
2021/08/26	0	0.00	2	23.85	23.80	-2	1,063	-0.19%
2021/08/25	2	23.00	2	22.95	23.15	0	1,074	0.00%
2021/08/19	0	0.00	10	22.65	22.15	-10	1,192	-0.84%
2021/08/18	0	0.00	1	22.10	22.10	-1	1,201	-0.08%
2021/08/13	3	23.05	0	0.00	23.00	3	1,250	0.24%
2021/08/11	19	23.75	0	0.00	23.35	19	1,337	1.42%
2021/08/10	3	24.55	0	0.00	24.45	3	1,439	0.21%
2021/08/09	5	25.00	0	0.00	24.90	5	1,598	0.31%
2021/07/28	7	25.50	1	25.10	25.20	6	1,841	0.33%
2021/07/26	5	26.20	0	0.00	26.10	5	2,027	0.25%
2021/07/23	5	26.20	3	26.20	26.25	2	2,042	0.10%
2021/07/21	8	26.76	1	26.70	26.45	7	2,153	0.32%
2021/07/20	2	27.70	0	0.00	27.50	2	2,148	0.09%
2021/07/15	1	26.40	0	0.00	26.45	1	2,129	0.05%
2021/07/09	3	26.90	0	0.00	26.60	3	2,153	0.14%
2021/07/05	2	26.40	0	0.00	26.30	2	2,675	0.07%
2021/06/30	0	0.00	2	27.05	27.00	-2	2,838	-0.07%
2021/06/29	1	26.60	0	0.00	26.50	1	2,837	0.04%
2021/06/28	0	0.00	12	26.88	26.85	-12	2,833	-0.42%
2021/06/25	0	0.00	2	26.95	27.00	-2	2,842	-0.07%
2021/06/24	5	26.92	0	0.00	27.00	5	2,849	0.18%
2021/06/23	3	26.95	0	0.00	26.95	3	2,848	0.11%
2021/06/22	1	27.10	0	0.00	26.90	1	2,850	0.04%
2021/06/21	4	26.83	10	27.10	26.85	-6	2,849	-0.21%
2021/06/18	2	27.60	0	0.00	27.40	2	2,845	0.07%
2021/06/16	5	27.55	10	27.65	27.50	-5	2,911	-0.17%
2021/06/15	0	0.00	4	28.00	27.95	-4	2,905	-0.14%
2021/06/09	7	28.79	1	29.00	28.70	6	2,863	0.21%
2021/06/08	1	28.75	0	0.00	28.85	1	2,857	0.03%
2021/06/01	1	28.35	2	28.43	28.55	-1	2,843	-0.04%
2021/05/28	1	30.05	1	29.60	29.45	0	2,809	0.00%
2021/05/24	2	29.10	3	29.20	29.05	-1	2,741	-0.04%
2021/05/21	5	28.85	0	0.00	28.85	5	2,768	0.18%
2021/05/20	0	0.00	11	29.46	28.95	-11	2,823	-0.39%
2021/05/18	3	30.20	12	30.14	30.40	-9	2,781	-0.32%
2021/05/17	7	30.54	20	30.25	31.05	-13	2,678	-0.49%
2021/05/14	0	0.00	17	29.18	29.50	-17	2,528	-0.67%
2021/05/13	6	28.70	15	29.10	28.60	-9	2,497	-0.36%
2021/05/12	25	28.42	14	29.99	28.00	11	2,479	0.44%
2021/05/11	3	28.80	0	0.00	28.80	3	2,623	0.11%
2021/05/10	7	29.84	1	29.55	29.50	6	2,639	0.23%
2021/05/07	21	29.97	0	0.00	29.95	21	2,636	0.80%
2021/05/06	7	29.91	0	0.00	29.65	7	2,642	0.26%
2021/05/05	20	30.58	0	0.00	30.05	20	2,631	0.76%
2021/05/04	4	30.46	1	31.85	30.40	3	2,625	0.11%
2021/05/03	12	31.60	18	31.88	32.05	-6	2,592	-0.23%
2021/04/29	0	0.00	1	31.00	30.50	-1	2,465	-0.04%
2021/04/28	1	30.75	0	0.00	30.70	1	2,475	0.04%
2021/04/27	3	31.87	4.5	31.43	31.55	-1.5	2,496	-0.06%
2021/04/26	0	0.00	7	29.90	29.85	-7	2,436	-0.29%
2021/04/23	0	0.00	2	30.00	29.80	-2	2,445	-0.08%
2021/04/22	0	0.00	5	30.35	29.95	-5	2,496	-0.20%
2021/04/21	2	30.95	2	31.10	30.60	0	2,487	0.00%
2021/04/20	0	0.00	3	31.05	30.85	-3	2,484	-0.12%
2021/04/19	6	30.59	1	30.65	30.35	5	2,488	0.20%
2021/04/15	2	30.90	10	30.58	31.10	-8	2,530	-0.32%
2021/04/14	2	30.45	0	0.00	30.65	2	2,595	0.08%
2021/04/13	20	32.08	63	31.82	31.65	-43	2,600	-1.65%
2021/04/12	6	33.98	8	34.08	34.00	-2	2,549	-0.08%
2021/04/09	7	32.66	6	32.99	32.90	1	2,383	0.04%
2021/04/08	11	29.99	26	31.68	31.95	-15	2,173	-0.69%
2021/04/06	6	29.25	2	29.30	29.25	4	2,071	0.19%
2021/04/01	3	29.60	0	0.00	29.50	3	2,204	0.14%
2021/03/30	1	30.00	0	0.00	29.95	1	2,410	0.04%
2021/03/29	1	30.35	3	30.30	30.20	-2	2,426	-0.08%
2021/03/24	0	0.00	1	31.00	30.45	-1	2,488	-0.04%
2021/03/19	1	30.70	0	0.00	30.70	1	2,494	0.04%
2021/03/18	2	29.60	0	0.00	29.70	2	2,449	0.08%
2021/03/16	0	29.75	2	29.60	29.45	-2	2,477	-0.08%
2021/03/15	2	29.38	0	0.00	29.40	2	2,563	0.08%
2021/03/12	4	29.45	0	0.00	29.30	4	2,722	0.15%
2021/03/08	0	0.00	2	30.40	30.20	-2	2,823	-0.07%
2021/03/05	0	0.00	4	30.43	30.75	-4	2,827	-0.14%
2021/03/04	2	30.20	0	0.00	30.25	2	2,845	0.07%
2021/03/03	1	30.35	0	0.00	30.30	1	2,854	0.04%
2021/03/02	1	30.85	1	31.10	30.60	0	2,855	0.00%
2021/02/26	2	30.60	0	0.00	30.95	2	2,863	0.07%
2021/02/25	0	0.00	1	31.10	30.95	-1	2,865	-0.03%
2021/02/23	1	31.35	1	32.50	31.00	0	2,847	0.00%
2021/02/22	2	32.70	1	32.50	32.30	1	2,809	0.04%
2021/02/19	9	30.16	10	31.09	31.00	-1	2,755	-0.04%
2021/02/18	11	29.95	0	0.00	29.95	11	2,810	0.39%
2021/02/05	7	28.54	14	29.01	29.10	-7	2,789	-0.25%
2021/02/04	1	28.70	3	28.63	28.50	-2	2,786	-0.07%
2021/02/03	2	28.20	0	0.00	28.05	2	2,777	0.07%
2021/02/02	49	29.97	44	30.42	29.50	5	2,775	0.18%
2021/02/01	0	0.00	1	28.45	29.40	-1	2,583	-0.04%
2021/01/29	3	27.60	0	0.00	26.75	3	2,630	0.11%
2021/01/27	1	28.20	0	0.00	28.05	1	2,621	0.04%
2021/01/25	0	0.00	1	28.35	29.05	-1	2,676	-0.04%
2021/01/22	2	27.80	1	27.55	27.70	1	2,670	0.04%
2021/01/21	4	28.09	0	0.00	28.00	4	2,671	0.15%
2021/01/20	5	29.39	0	0.00	28.20	5	2,763	0.18%
2021/01/19	8	29.91	0	0.00	29.55	8	2,854	0.28%
2021/01/18	2	30.70	4	30.61	30.40	-2	2,853	-0.07%
2021/01/15	9	29.90	0	0.00	29.85	9	2,872	0.31%
2021/01/14	2	31.90	0	0.00	31.55	2	2,820	0.07%
2021/01/12	3	32.50	1	32.30	32.15	2	2,789	0.07%
2021/01/07	12	33.48	5	33.65	33.20	7	2,713	0.26%
2021/01/05	5	35.08	0	0.00	35.25	5	2,622	0.19%
2020/12/31	3	34.65	1	34.60	34.65	2	2,595	0.08%
2020/12/30	8	34.78	1	34.70	34.50	7	2,607	0.27%
2020/12/29	0	0.00	2	34.95	34.70	-2	2,593	-0.08%
2020/12/28	12	35.64	36	35.85	35.50	-24	2,568	-0.93%
2020/12/25	20	35.28	12	35.33	35.75	8	2,434	0.33%
2020/12/23	0	0.00	2	34.60	33.70	-2	2,250	-0.09%
2020/12/22	2	33.53	2	34.00	34.20	0	2,275	0.00%
2020/12/21	0	0.00	5	33.80	33.80	-5	2,288	-0.22%
2020/12/18	1	33.90	2	34.15	33.75	-1	2,289	-0.04%
2020/12/14	0	0.00	1	33.35	33.40	-1	2,580	-0.04%
2020/12/11	0	0.00	3	32.85	32.95	-3	2,694	-0.11%
2020/12/10	3	33.80	0	0.00	33.30	3	2,825	0.11%
2020/12/09	7	34.54	1	35.80	34.10	6	2,818	0.21%
2020/12/08	16	35.20	22	35.65	35.00	-6	2,749	-0.22%
2020/12/07	0	0.00	4	33.48	33.50	-4	2,626	-0.15%
2020/12/04	0	0.00	4	33.68	33.20	-4	2,638	-0.15%
2020/12/03	0	0.00	1	32.85	33.30	-1	2,684	-0.04%
2020/12/02	5	32.60	1	32.75	32.55	4	2,721	0.15%
2020/11/30	2	32.75	3	33.00	32.65	-1	2,766	-0.04%
2020/11/26	0	0.00	3	32.25	32.15	-3	2,785	-0.11%
2020/11/25	3	32.35	0	0.00	32.20	3	2,899	0.10%
2020/11/24	7	32.79	1	32.80	32.70	6	2,986	0.20%
2020/11/23	0	0.00	1	33.05	32.90	-1	3,022	-0.03%
2020/11/20	5	32.95	0	0.00	32.95	5	3,060	0.16%
2020/11/19	2	33.08	0	0.00	32.90	2	3,075	0.07%
2020/11/18	2	32.93	11	32.99	32.95	-9	3,090	-0.29%
2020/11/17	4	32.41	17	32.60	32.95	-13	3,109	-0.42%
2020/11/16	1	32.20	1	32.10	32.20	0	3,098	0.00%
2020/11/12	5	32.21	1	32.40	32.10	4	3,187	0.13%
2020/11/10	26	33.06	0	0.00	32.65	26	3,318	0.78%
2020/11/09	1	33.90	0	0.00	33.65	1	3,358	0.03%
2020/11/06	11	33.37	3	34.13	33.50	8	3,391	0.24%
2020/11/05	1	32.60	1	32.60	32.60	0	3,355	0.00%
2020/11/04	1	32.00	0	0.00	32.05	1	3,413	0.03%
2020/11/03	5	32.40	1	32.55	32.10	4	3,534	0.11%
2020/11/02	2	32.75	8	32.10	32.55	-6	3,826	-0.16%
2020/10/30	3	32.83	2	32.00	32.00	1	3,829	0.03%
2020/10/29	5	33.14	1	33.05	33.00	4	3,871	0.10%
2020/10/28	11	34.36	7	34.96	33.60	4	3,942	0.10%
2020/10/27	24	33.74	10	32.99	34.00	14	3,877	0.36%
2020/10/26	3	32.78	0	0.00	32.40	3	3,827	0.08%
2020/10/23	0	0.00	3	32.30	32.80	-3	4,051	-0.07%
2020/10/22	2	31.20	0	0.00	31.20	2	4,136	0.05%
2020/10/20	0	0.00	1	31.85	31.75	-1	4,269	-0.02%
2020/10/19	1	31.90	0	0.00	31.80	1	4,339	0.02%
2020/10/14	9	31.86	0	0.00	31.90	9	4,786	0.19%
2020/10/12	8	32.56	0	0.00	32.25	8	5,077	0.16%
2020/10/08	3	32.82	2	32.90	32.95	1	5,287	0.02%
2020/10/07	19	33.49	12	33.66	33.25	7	5,431	0.13%
2020/10/06	3	33.25	3	33.37	33.25	0	5,546	0.00%
2020/10/05	1	32.95	1	33.20	33.20	0	5,758	0.00%
2020/09/30	1	32.70	1	32.85	32.95	0	6,284	0.00%
2020/09/29	2	32.65	0	0.00	32.50	2	6,483	0.03%
2020/09/28	3	32.55	5	32.70	32.75	-2	6,852	-0.03%
2020/09/25	6	32.85	0	0.00	32.40	6	7,005	0.09%
2020/09/24	6	33.78	2	33.93	33.70	4	7,130	0.06%
2020/09/23	9	35.02	5	35.10	34.80	4	7,257	0.06%
2020/09/22	2	35.13	0	0.00	35.15	2	7,455	0.03%
2020/09/21	9	36.43	3	36.47	36.15	6	7,724	0.08%
2020/09/18	4	36.65	4	36.95	36.70	0	8,146	0.00%
2020/09/17	10	35.77	27	36.05	36.45	-17	8,232	-0.21%
2020/09/16	11	35.87	1	36.75	35.70	10	8,509	0.12%
2020/09/15	8	35.90	18	35.61	35.75	-10	8,768	-0.11%
2020/09/14	1	34.05	1	34.40	34.40	0	9,064	0.00%
2020/09/11	2	34.48	1	34.90	34.00	1	9,585	0.01%
2020/09/10	1	35.35	18	34.67	34.60	-17	10,232	-0.17%
2020/09/09	6	34.87	9	35.02	34.85	-3	11,004	-0.03%
2020/09/08	9	34.87	9	35.03	34.75	0	11,929	0.00%
2020/09/07	14	34.77	12	34.87	34.30	2	12,314	0.02%
2020/09/04	1	33.10	3	32.80	33.85	-2	12,888	-0.02%
2020/09/03	6	33.38	5	33.35	33.15	1	13,456	0.01%
2020/09/02	4	34.06	1.2	34.00	33.80	2.8	14,215	0.02%
2020/09/01	7	34.39	2	34.60	34.25	5	14,420	0.03%
2020/08/31	12	35.42	26	35.59	35.00	-14	14,545	-0.10%
2020/08/28	20	34.14	12	34.10	34.10	8	14,471	0.06%
2020/08/27	8	33.69	1	33.55	33.25	7	14,400	0.05%
2020/08/26	0	0.00	5	32.74	33.25	-5	14,405	-0.03%
2020/08/25	5	32.27	7	32.24	32.10	-2	14,398	-0.01%
2020/08/24	1	32.20	11	32.27	32.20	-10	14,419	-0.07%
2020/08/21	7	32.22	7	32.35	32.30	0	14,470	0.00%
2020/08/20	9	32.14	20	31.80	32.20	-11	14,581	-0.08%
2020/08/19	5	34.00	21	33.81	33.55	-16	14,949	-0.11%
2020/08/18	2	33.30	25	33.30	33.10	-23	15,246	-0.15%
2020/08/17	1	32.65	2	32.80	32.75	-1	15,281	-0.01%
2020/08/14	16	33.84	30	33.90	33.10	-14	15,290	-0.09%
2020/08/13	15	32.69	4	32.98	32.45	11	15,276	0.07%
2020/08/12	16	33.91	4	33.78	33.30	12	15,364	0.08%
2020/08/11	10	33.67	18	33.74	33.50	-8	15,371	-0.05%
2020/08/10	16	35.13	4	35.09	34.75	12	15,329	0.08%
2020/08/07	28	36.53	8	36.92	36.10	20	15,312	0.13%
2020/08/06	44	36.64	60	36.62	36.60	-16	15,213	-0.11%
2020/08/05	19	34.65	9	34.67	34.75	10	14,943	0.07%
2020/08/04	18	34.80	7	34.97	34.50	11	14,916	0.07%
2020/08/03	6	35.00	10	34.89	35.00	-4	14,916	-0.03%
2020/07/31	23	34.20	7	34.01	33.80	16	14,888	0.11%
2020/07/30	20	33.89	9	33.99	33.95	11	14,990	0.07%
2020/07/29	52	33.84	29	33.66	33.70	23	15,061	0.15%
2020/07/28	8	31.63	9	31.70	31.60	-1	14,870	-0.01%
2020/07/27	9	33.24	27	32.79	32.50	-18	14,773	-0.12%
2020/07/24	12	33.78	5	33.61	33.50	7	14,706	0.05%
2020/07/23	9	35.09	15	34.96	34.25	-6	14,688	-0.04%
2020/07/22	14	35.33	10	35.14	35.15	4	14,665	0.03%
2020/07/21	6	35.35	10	34.93	34.60	-4	14,628	-0.03%
2020/07/20	32	34.07	37	34.21	34.40	-5	14,523	-0.03%
2020/07/17	165	34.49	207	33.02	33.30	-42	14,313	-0.29%	大買/大賣/
2020/07/16	13	36.23	13	36.67	35.85	0	14,120	0.00%
2020/07/15	42	35.91	37	35.84	35.50	5	14,026	0.04%
2020/07/14	13	36.51	20	37.66	35.80	-7	13,840	-0.05%
2020/07/13	21	37.27	22	38.04	37.10	-1	13,707	-0.01%
2020/07/10	127	38.10	25	38.17	38.10	102	13,604	0.75%	大買/鉅額交易
2020/07/09	48	40.73	55	41.40	39.90	-7	13,404	-0.05%
2020/07/08	7	39.03	40	39.54	39.75	-33	12,873	-0.26%
2020/07/07	142	37.19	170	36.56	36.15	-28	12,672	-0.22%	大買/大賣/
2020/07/06	57	39.37	8	39.38	39.15	49	12,319	0.40%
2020/07/03	16	39.81	16	40.46	39.75	0	12,167	0.00%
2020/07/02	17	41.17	24	41.04	40.60	-7	12,049	-0.06%
2020/07/01	63	40.68	49	40.78	40.55	14	11,951	0.12%
2020/06/30	79	42.36	53	42.50	41.65	26	11,750	0.22%
2020/06/29	44	42.79	130	42.85	43.45	-86	11,439	-0.75%	大賣/
2020/06/24	17	39.52	26	39.69	39.90	-9	10,981	-0.08%
2020/06/23	78	40.56	44	40.57	39.25	34	10,737	0.32%
2020/06/22	19	42.99	15	43.28	41.80	4	10,442	0.04%
2020/06/19	41	41.21	74	42.11	41.90	-33	10,107	-0.33%
2020/06/18	128	43.66	75	43.54	42.85	53	9,685	0.55%	大買/
2020/06/17	121	43.61	127	43.83	43.10	-6	9,169	-0.07%	大買/大賣/
2020/06/16	111	42.36	52	42.63	42.75	59	8,549	0.69%	大買/
2020/06/15	142	37.98	157	38.50	39.70	-15	7,801	-0.19%	大買/大賣/
2020/06/12	66	33.91	32	34.23	36.10	34	6,864	0.50%
2020/06/11	33	34.42	30	34.43	33.35	3	6,461	0.05%
2020/06/10	25	34.20	10	34.72	34.55	15	5,896	0.25%
2020/06/09	74	33.47	51	33.22	32.65	23	5,368	0.43%
2020/06/08	16	32.15	28.4	32.15	32.15	-12.4	4,700	-0.26%
2020/06/05	10	28.55	21	28.53	29.25	-11	4,636	-0.24%
2020/06/04	4	26.68	0	0.00	26.60	4	4,629	0.09%
2020/06/02	1	26.60	0	0.00	26.35	1	5,201	0.02%
2020/05/29	15	27.05	1	26.85	26.75	14	5,246	0.27%
2020/05/28	6	26.86	0	0.00	26.60	6	5,214	0.12%
2020/05/27	0	0.00	8	27.81	26.90	-8	5,161	-0.16%
2020/05/26	63	29.65	27	29.96	28.20	36	5,035	0.71%
2020/05/25	15	28.39	37	28.15	29.20	-22	4,605	-0.48%
2020/05/22	25	26.55	22	26.79	26.55	3	4,281	0.07%
2020/05/21	0	0.00	1	26.35	26.15	-1	4,263	-0.02%
2020/05/20	13	26.73	4	26.80	26.65	9	4,352	0.21%
2020/05/19	10	26.75	16	26.49	26.35	-6	4,398	-0.14%
2020/05/18	20	25.50	0	0.00	25.70	20	4,252	0.47%
2020/05/15	0	0.00	15	24.55	24.60	-15	4,202	-0.36%
2020/05/14	2	25.20	2	24.60	24.60	0	4,207	0.00%
2020/05/13	17	25.31	1	25.35	25.35	16	4,145	0.39%
2020/05/11	0	0.00	1	25.35	25.00	-1	4,083	-0.02%
2020/05/07	6	25.84	1	25.85	25.85	5	4,043	0.12%
2020/05/06	39	26.88	37	27.04	26.60	2	4,021	0.05%
2020/05/05	18	26.33	23	26.46	25.80	-5	3,871	-0.13%
2020/05/04	5	25.32	18	24.73	24.90	-13	3,736	-0.35%
2020/04/30	18	24.35	1	24.05	24.40	17	3,670	0.46%
2020/04/29	10	23.85	28	24.07	24.10	-18	3,643	-0.49%
2020/04/28	18	24.30	1	24.40	24.25	17	3,632	0.47%
2020/04/27	0	0.00	19	24.60	24.90	-19	3,627	-0.52%
2020/04/24	27	24.28	31	24.45	24.65	-4	3,572	-0.11%
2020/04/23	18	23.35	0	0.00	23.55	18	3,471	0.52%
2020/04/22	18	22.63	18	23.05	22.95	0	3,443	0.00%
2020/04/21	0	0.00	18	22.95	22.90	-18	3,427	-0.53%
2020/04/20	18	23.50	18	23.43	23.50	0	3,406	0.00%
2020/04/17	18	23.00	23	23.40	22.90	-5	3,385	-0.15%
2020/04/16	23	23.48	23	23.43	23.50	0	3,337	0.00%
2020/04/15	18	23.05	18	23.47	22.95	0	3,302	0.00%
2020/04/14	11	22.97	9	23.03	22.95	2	3,253	0.06%
2020/04/13	0	0.00	2	22.80	22.80	-2	3,236	-0.06%
2020/04/09	21	22.98	3	22.80	22.65	18	3,220	0.56%
2020/04/08	10	22.50	28	22.61	22.55	-18	3,190	-0.56%
2020/04/07	19	22.68	0	0.00	22.50	19	3,160	0.60%
2020/04/06	1	23.10	20	22.92	23.40	-19	3,111	-0.61%
2020/04/01	22	21.60	4	21.66	21.60	18	3,035	0.59%
2020/03/31	0	0.00	2	21.00	21.00	-2	3,017	-0.07%
2020/03/30	3	21.33	0	0.00	21.15	3	3,009	0.10%
2020/03/27	1	20.80	13	22.00	20.80	-12	2,982	-0.40%
2020/03/26	19	21.00	65	21.10	21.50	-46	2,942	-1.56%
2020/03/25	22	20.44	1	20.70	20.70	21	2,882	0.73%
2020/03/24	0	0.00	2	18.85	18.85	-2	2,820	-0.07%
2020/03/23	1	17.10	1	17.10	17.15	0	2,788	0.00%
2020/03/20	1	19.00	21	19.22	18.35	-20	2,757	-0.73%
2020/03/19	25	18.71	28	18.91	18.50	-3	2,704	-0.11%
2020/03/18	21	22.36	0	0.00	20.40	21	2,642	0.79%
2020/03/17	0	0.00	6	22.18	21.30	-6	2,613	-0.23%
2020/03/16	5	23.47	58	23.93	23.45	-53	2,552	-2.08%
2020/03/13	45	22.60	63	22.32	23.15	-18	2,466	-0.73%
2020/03/12	44	25.42	45	25.08	24.60	-1	2,389	-0.04%
2020/03/11	82	27.81	96	27.61	27.25	-14	2,265	-0.62%
2020/03/10	6	26.42	10.2	26.24	26.75	-4.2	2,097	-0.20%
2020/03/09	40	28.37	24	28.17	28.40	16	1,939	0.82%
2020/03/06	21	25.51	21	25.94	26.30	0	1,524	0.00%
2020/03/05	1	23.90	0	0.00	24.05	1	1,292	0.08%
2020/03/04	45	24.31	46	24.24	23.70	-1	1,263	-0.08%
2020/03/02	11	22.00	12	22.11	22.10	-1	1,164	-0.09%
2020/02/27	18	22.65	2	22.55	22.40	16	1,154	1.39%
2020/02/26	0	0.00	18	22.95	22.90	-18	1,192	-1.51%
2020/02/25	0	0.00	2	23.18	23.00	-2	1,200	-0.17%
2020/02/24	2	23.75	2	23.70	23.70	0	1,169	0.00%
2020/02/21	73	24.19	68	24.10	23.90	5	1,113	0.45%
2020/02/20	56	23.07	55	23.34	23.25	1	984	0.10%
2020/02/19	0	0.00	1	21.90	21.95	-1	829	-0.12%
2020/02/17	18	21.96	1	21.90	22.15	17	805	2.11%
2020/02/11	0	0.00	2	22.00	21.95	-2	782	-0.26%
2020/02/10	10	21.72	2	21.63	21.65	8	739	1.08%
2020/02/07	0	0.00	1	21.70	21.70	-1	744	-0.13%
2020/02/05	1	21.65	2	21.25	21.50	-1	769	-0.13%
2020/02/03	1	20.50	0	0.00	20.60	1	775	0.13%
2020/01/20	0	0.00	1	21.00	21.00	-1	814	-0.12%
2020/01/13	0	0.00	1	21.00	20.90	-1	825	-0.12%
2020/01/08	1	19.90	0	0.00	19.90	1	821	0.12%
2020/01/07	1	20.35	0	0.00	20.30	1	817	0.12%
2020/01/06	1	20.80	0	0.00	20.45	1	829	0.12%
2020/01/03	1	20.85	0	0.00	20.85	1	819	0.12%
2019/12/31	1	21.95	0	0.00	21.95	1	810	0.12%
2019/12/30	0	0.00	5	21.90	21.90	-5	805	-0.62%
2019/12/27	0	0.00	7	21.00	20.90	-7	789	-0.89%
2019/12/12	0	0.00	5	21.90	21.50	-5	813	-0.61%
2019/12/03	0	0.00	3	20.90	20.90	-3	874	-0.34%
2019/11/28	1	22.00	8	22.13	21.90	-7	979	-0.71%
2019/11/25	4	22.25	1	22.30	21.75	3	936	0.32%
2019/11/22	1	21.45	0	0.00	21.90	1	870	0.11%
2019/11/19	0	0.00	1	20.80	20.95	-1	842	-0.12%
2019/11/14	0	0.00	2	20.58	20.35	-2	834	-0.24%
2019/11/13	0	0.00	6	20.70	20.50	-6	829	-0.72%
2019/11/12	0	0.00	1	20.75	20.90	-1	823	-0.12%
2019/11/07	1	21.30	0	0.00	21.35	1	820	0.12%
2019/11/06	0	0.00	3	21.80	21.85	-3	810	-0.37%
2019/11/05	1	22.10	0	0.00	22.25	1	792	0.13%
2019/11/01	10	21.80	10	21.71	21.70	0	712	0.00%
2019/10/30	1	21.75	0	0.00	21.75	1	673	0.15%
2019/10/29	9	21.83	71	21.09	20.95	-62	634	-9.77%
2019/10/17	0	0.00	2	19.50	19.65	-2	621	-0.32%
2019/10/09	2	20.25	0	0.00	20.45	2	628	0.32%
2019/10/07	0	0.00	1	20.20	20.30	-1	657	-0.15%
2019/10/01	3	20.75	0	0.00	20.80	3	666	0.45%
2019/09/20	0	0.00	1	20.30	20.25	-1	721	-0.14%
2019/09/19	1	20.60	0	0.00	20.10	1	722	0.14%
2019/09/12	0	0.00	3	20.47	20.50	-3	664	-0.45%
2019/09/10	1	20.50	0	0.00	20.25	1	654	0.15%
2019/09/09	5	20.30	1	20.40	20.15	4	636	0.63%
2019/09/06	1	20.50	0	0.00	20.30	1	626	0.16%
2019/09/03	3	19.97	0	0.00	19.65	3	570	0.53%
2019/09/02	0	0.00	4	19.66	20.00	-4	530	-0.75%
2019/08/29	0	0.00	1	18.10	18.10	-1	468	-0.21%
2019/08/22	0	0.00	3	18.07	18.05	-3	482	-0.62%
2019/08/16	0	0.00	1	17.50	17.45	-1	464	-0.22%
2019/08/05	2	17.00	0	0.00	17.10	2	469	0.43%
2019/08/02	0	0.00	1	17.55	17.55	-1	473	-0.21%
2019/07/29	4	18.10	0	0.00	18.00	4	507	0.79%
2019/07/25	1	18.65	10	19.09	18.70	-9	500	-1.80%
2019/07/23	0	0.00	1	19.15	19.15	-1	499	-0.20%
2019/07/22	1	19.35	1	19.25	19.35	0	511	0.00%
2019/07/19	0	0.00	2	18.90	19.00	-2	497	-0.40%
2019/07/18	0	0.00	1	19.00	18.95	-1	524	-0.19%
2019/07/17	0	0.00	3	18.80	18.75	-3	517	-0.58%
2019/07/15	3	18.75	3	18.70	18.65	0	523	0.00%
2019/07/12	0	0.00	2	18.85	18.80	-2	527	-0.38%
2019/07/11	30	18.50	10	18.70	18.70	20	532	3.76%
2019/07/10	0	0.00	2	19.45	19.15	-2	518	-0.39%
2019/07/09	0	0.00	4	19.76	19.45	-4	524	-0.76%
2019/07/08	50	19.25	1	19.55	19.30	49	526	9.30%
2019/07/04	2	19.30	0	0.00	19.45	2	585	0.34%
2019/07/02	3	19.50	7	19.49	19.55	-4	650	-0.62%
2019/06/28	3	19.00	0	0.00	19.05	3	625	0.48%
2019/06/05	2	19.00	0	0.00	18.95	2	1,009	0.20%
2019/05/28	6	19.10	0	0.00	19.15	6	999	0.60%
2019/05/27	0	0.00	1	19.50	19.45	-1	1,016	-0.10%
2019/05/24	0	0.00	20	19.51	19.55	-20	1,019	-1.96%
2019/05/23	5	19.50	0	0.00	19.50	5	1,021	0.49%
2019/05/21	0	0.00	2	20.20	20.20	-2	1,046	-0.19%
2019/05/20	20	20.00	6	20.07	20.00	14	1,080	1.30%
2019/05/02	0	0.00	4	21.15	21.10	-4	1,022	-0.39%
2019/04/29	0	0.00	16	21.55	21.45	-16	1,020	-1.57%
2019/04/26	12	22.40	40	22.52	22.25	-28	1,007	-2.78%
2019/04/25	0	0.00	18	22.65	22.45	-18	990	-1.82%
2019/04/24	15	22.68	15	22.62	22.65	0	986	0.00%
2019/04/16	40	22.65	1	22.65	22.65	39	925	4.22%
2019/04/11	0	0.00	5	22.60	22.20	-5	900	-0.56%
2019/04/10	18	22.93	26	22.98	22.50	-8	881	-0.91%
2019/04/09	4	22.48	4	23.00	23.20	0	835	0.00%
2019/04/08	5	21.20	5	21.10	21.10	0	791	0.00%
2019/04/01	5	21.65	10	21.18	21.20	-5	773	-0.65%
2019/03/28	30	21.65	31	21.40	21.90	-1	719	-0.14%
2019/03/27	37	21.68	37	21.47	21.30	0	693	0.00%
2019/03/26	39	21.56	8	21.75	21.25	31	648	4.78%
2019/03/25	0	0.00	0.1	21.30	21.30	-0.1	546	-0.02%
2019/03/22	1	19.40	0	0.00	19.40	1	414	0.24%
2019/03/14	1	16.85	11	16.75	16.55	-10	381	-2.62%
2019/03/13	16	16.71	1	16.65	16.80	15	397	3.78%
2019/03/12	26	16.92	9	16.98	16.80	17	417	4.07%
2019/03/11	1	16.65	1	16.50	16.60	0	423	0.00%
2019/03/08	1	16.60	0	0.00	16.50	1	422	0.24%
2019/03/06	10	16.56	0	0.00	16.55	10	422	2.36%
2019/03/05	6	16.58	0	0.00	16.55	6	423	1.42%
2019/03/04	1	16.60	5	16.67	16.60	-4	426	-0.94%
2019/02/26	5	16.44	15	17.08	16.75	-10	427	-2.34%
2019/02/25	0	0.00	2	16.65	16.50	-2	410	-0.49%
2019/02/22	10	16.49	0	0.00	16.60	10	409	2.44%
2019/02/21	2	16.60	0	0.00	16.65	2	407	0.49%
2019/02/20	0	0.00	1	17.20	17.15	-1	400	-0.25%
2019/02/19	1	16.85	9	16.61	16.85	-8	381	-2.10%
2019/02/18	0	0.00	4	16.15	16.05	-4	345	-1.16%
2019/02/15	13	16.16	0	0.00	15.90	13	342	3.79%
2018/12/06	0	0.00	10	17.70	17.05	-10	536	-1.86%
2018/12/05	10	17.40	11	17.68	17.55	-1	523	-0.19%
2018/12/04	0	0.00	1	17.75	17.75	-1	506	-0.20%
2018/12/03	0	0.00	2	16.10	16.15	-2	498	-0.40%
2018/11/08	3	16.18	2	16.00	16.00	1	513	0.19%
2018/10/31	13	15.90	3	15.80	15.80	10	497	2.01%
2018/10/16	10	18.80	1	18.00	18.55	9	454	1.98%
2018/10/15	0	0.00	1	17.35	17.60	-1	433	-0.23%
2018/10/11	1	15.85	0	0.00	15.85	1	415	0.24%
2018/10/09	1	18.00	0	0.00	17.60	1	415	0.24%
2018/10/08	0	0.00	1	17.95	18.05	-1	411	-0.24%
2018/09/26	3	18.70	0	0.00	18.75	3	422	0.71%
2018/09/25	0	0.00	5	18.70	18.90	-5	422	-1.18%
2018/09/20	2	20.50	2	19.95	19.95	0	436	0.00%
2018/09/17	1	20.20	0	0.00	20.10	1	447	0.22%
2018/09/14	0	0.00	1	20.90	20.55	-1	452	-0.22%
2018/09/13	5	20.28	0	0.00	20.10	5	443	1.13%
2018/09/10	1	20.10	0	0.00	20.05	1	450	0.22%
2018/09/05	2	21.65	0	0.00	21.25	2	461	0.43%
2018/09/03	0	0.00	3	21.95	21.60	-3	480	-0.62%
2018/08/29	0	0.00	20	22.10	22.10	-20	496	-4.02%
2018/07/25	5	23.55	0	0.00	23.60	5	755	0.66%
2018/07/24	12	23.60	0	0.00	23.60	12	777	1.54%
2018/07/12	0	0.00	2	24.90	24.75	-2	1,237	-0.16%
2018/07/05	2	23.90	0	0.00	23.50	2	1,620	0.12%
2018/07/02	0	0.00	1	26.10	25.15	-1	1,655	-0.06%
2018/06/29	0	0.00	2	25.10	25.10	-2	1,631	-0.12%
2018/06/27	3	23.97	0	0.00	23.70	3	1,634	0.18%
2018/06/21	0	0.00	33	25.40	25.45	-33	1,721	-1.92%
2018/06/04	10	27.30	0	0.00	26.75	10	1,887	0.53%
2018/05/22	0	0.00	1	26.40	26.40	-1	1,872	-0.05%
2018/05/18	3	26.80	0	0.00	26.80	3	1,880	0.16%
2018/05/08	0	0.00	2	26.30	26.25	-2	1,872	-0.11%
2018/05/03	2	27.30	2	27.05	26.80	0	1,874	0.00%
2018/04/26	10	27.55	10	27.35	27.00	0	1,867	0.00%
2018/04/25	0	0.00	1	27.35	27.40	-1	1,914	-0.05%
2018/04/24	38	29.14	38	28.35	27.35	0	1,909	0.00%
2018/04/23	89	30.23	165	29.49	28.95	-76	1,881	-4.04%	大賣/
2018/04/20	94	29.72	15	28.91	29.30	79	1,846	4.28%
2018/04/19	82	29.65	134	28.75	28.50	-52	1,784	-2.91%	大賣/
2018/04/18	63	28.35	0	0.00	28.95	63	1,708	3.69%
2018/04/17	3	28.32	0	0.00	27.80	3	1,682	0.18%
2018/04/16	82	29.02	82	28.80	28.50	0	1,675	0.00%
2018/04/13	18	29.82	23	29.87	28.30	-5	1,613	-0.31%
2018/04/12	6	29.08	16	29.30	29.30	-10	1,420	-0.70%
2018/04/11	2	26.80	0	0.00	26.65	2	1,345	0.15%
2018/04/09	0	0.00	1	27.00	27.00	-1	1,340	-0.07%
2018/03/28	4	27.00	0	0.00	27.00	4	1,296	0.31%
2018/03/27	0	0.00	2	26.30	26.90	-2	1,285	-0.16%
2018/03/26	0	0.00	3	25.68	26.00	-3	1,276	-0.23%
2018/03/23	4	24.45	0	0.00	24.50	4	1,250	0.32%
2018/03/22	1	25.40	0	0.00	25.05	1	1,243	0.08%
2018/03/21	2	25.80	0	0.00	25.35	2	1,232	0.16%
2018/03/07	0	0.00	10	26.80	27.20	-10	1,258	-0.79%
2018/02/22	1	26.90	6	26.82	26.90	-5	1,437	-0.35%
2018/02/12	2	26.50	0	0.00	26.60	2	1,523	0.13%
2018/02/07	1	27.30	1	27.10	27.55	0	1,707	0.00%
2018/02/06	1	27.55	2	26.75	27.10	-1	1,750	-0.06%
2018/02/02	1	28.35	1	28.30	28.30	0	1,888	0.00%
2018/01/31	0	0.00	1	28.40	28.40	-1	2,194	-0.05%
2018/01/22	0	0.00	27	29.35	28.65	-27	2,610	-1.03%
2018/01/19	38	30.09	11	30.05	29.20	27	2,600	1.04%
2018/01/18	0	0.00	33	29.32	29.40	-33	2,524	-1.31%
2018/01/17	30	29.38	1	29.35	29.40	29	2,512	1.15%
2018/01/16	25	29.81	26	29.53	29.35	-1	2,491	-0.04%
2018/01/11	0	0.00	13	28.09	28.05	-13	2,363	-0.55%
2018/01/10	15	28.85	2	28.65	28.45	13	2,380	0.55%
2018/01/09	0	0.00	2	28.10	28.05	-2	2,369	-0.08%