松瑞藥 (4167)-華南永昌-南京券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
21.90
漲跌
▼0.05
漲幅
-0.23%
成交量
577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: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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/09/03	0	0.00	5	22.95	22.70	-5	5,299	-0.09%
2024/09/02	10	23.40	5	22.95	22.95	5	5,348	0.09%
2024/08/30	0	0.00	4.2	23.39	23.15	-4.2	5,418	-0.08%
2024/08/29	3	23.50	10	23.47	23.10	-7	5,434	-0.13%
2024/08/28	5	23.00	0	0.00	22.95	5	5,407	0.09%
2024/08/26	0	0.00	0	22.75	22.85	0	5,450	0.00%
2024/08/20	1.2	23.17	13	23.20	22.70	-11.8	5,439	-0.22%
2024/08/15	0	0.00	1	21.30	21.30	-1	5,375	-0.02%
2024/08/14	1	21.00	0	0.00	21.00	1	5,411	0.02%
2024/08/12	1	21.15	4	21.26	21.50	-3	5,499	-0.05%
2024/08/09	0	0.00	1	21.25	21.00	-1	5,539	-0.02%
2024/08/08	0	20.95	0	20.95	21.00	0	5,622	0.00%
2024/08/07	2	20.88	2	21.10	20.95	0	5,711	0.00%
2024/08/05	0	0.00	0	20.20	20.00	0	5,730	0.00%
2024/08/02	5	22.15	0	0.00	22.10	5	5,691	0.09%
2024/07/31	3	22.55	0	0.00	22.40	3	5,761	0.05%
2024/07/29	0	0.00	60	22.66	22.80	-60	5,778	-1.04%
2024/07/26	0	0.00	20	22.53	22.50	-20	5,750	-0.35%
2024/07/23	0	0.00	0	22.85	22.85	0	5,766	0.00%
2024/07/19	5	23.12	0	0.00	22.70	5	5,764	0.09%
2024/07/18	4	23.40	0	0.00	23.30	4	5,753	0.07%
2024/07/17	1	23.40	0	23.13	23.30	1	5,773	0.02%
2024/07/15	0	0.00	3.4	23.22	23.20	-3.4	5,841	-0.06%
2024/07/12	1	23.50	4.3	23.26	23.20	-3.3	5,852	-0.06%
2024/07/11	0	0.00	10	23.15	23.15	-10	5,897	-0.17%
2024/07/09	2	23.48	13	23.56	23.45	-11	5,865	-0.19%
2024/07/08	2.4	25.59	11	25.84	25.15	-8.6	5,720	-0.15%
2024/07/05	1	25.65	5	26.00	25.70	-4	5,680	-0.07%
2024/07/04	0	0.00	4	25.10	25.30	-4	5,665	-0.07%
2024/07/03	2	25.78	6	25.63	25.50	-4	5,619	-0.07%
2024/07/02	18	25.76	4	25.80	26.00	14	5,543	0.25%
2024/07/01	12.2	26.84	5.3	26.52	26.20	6.9	5,456	0.13%
2024/06/28	12.1	25.60	21	25.78	25.50	-8.9	5,176	-0.17%
2024/06/27	60	26.52	31	26.77	26.15	29	4,995	0.58%
2024/06/26	27	25.70	27	25.35	25.90	0	4,128	0.00%
2024/06/24	0	23.35	0	0.00	23.30	0	3,744	0.00%
2024/06/21	1.1	23.35	2	23.65	23.35	-0.9	3,722	-0.02%
2024/06/20	0	23.95	0	0.00	23.85	0	3,680	0.00%
2024/06/19	9.3	23.98	5	24.20	23.80	4.3	3,641	0.12%
2024/06/18	3.2	25.15	7	24.81	24.60	-3.9	3,552	-0.11%
2024/06/17	4	24.91	6	24.88	25.00	-2	3,455	-0.06%
2024/06/13	3	24.25	1	24.60	23.95	2	3,248	0.06%
2024/06/12	5	23.87	4	23.81	23.95	1	3,173	0.03%
2024/06/11	17	23.94	35	24.16	23.45	-18	3,054	-0.59%
2024/06/07	0	0.00	4	22.60	22.70	-4	2,508	-0.16%
2024/06/06	0	22.60	0	0.00	22.45	0	2,502	0.00%
2024/06/05	21	23.07	20	22.95	23.00	1	2,485	0.04%
2024/06/03	0	0.00	6	21.96	22.25	-6	2,458	-0.24%
2024/05/31	1	21.40	0	0.00	21.25	1	2,443	0.04%
2024/05/30	8	21.74	0	0.00	21.45	8	2,439	0.33%
2024/05/29	0	0.00	1	22.30	22.20	-1	2,412	-0.04%
2024/05/21	0	0.00	1	22.75	22.45	-1	2,369	-0.04%
2024/05/20	1	22.90	0	0.00	22.95	1	2,345	0.04%
2024/05/17	4	22.85	9	22.67	22.80	-5	2,313	-0.22%
2024/05/16	1	21.95	0	22.05	21.85	1	2,268	0.04%
2024/05/15	1	22.50	2	22.73	22.35	-1	2,257	-0.04%
2024/05/14	2	23.00	7	22.95	23.00	-5	2,209	-0.23%
2024/05/13	1	22.10	2	22.75	22.85	-1	2,128	-0.05%
2024/05/10	4	22.00	4	21.83	21.90	0	2,046	0.00%
2024/05/09	0	0.00	0.3	21.05	20.95	-0.3	1,987	-0.02%
2024/05/08	0	0.00	4	21.26	21.30	-4	1,994	-0.20%
2024/05/07	1	21.65	0.2	21.50	21.35	0.8	2,002	0.04%
2024/05/06	1	22.20	2	22.08	21.80	-1	1,991	-0.05%
2024/05/03	5	22.08	0	0.00	20.75	5	1,931	0.26%
2024/05/02	0	0.00	1	21.65	21.55	-1	1,921	-0.05%
2024/04/30	0	0.00	0	21.45	21.40	0	1,920	0.00%
2024/04/29	0	0.00	0	21.20	21.40	0	1,925	0.00%
2024/04/26	0	0.00	0	21.65	21.20	0	1,918	0.00%
2024/04/25	10	21.80	2	21.73	21.65	8	1,931	0.41%
2024/04/23	4	22.04	13	21.93	21.90	-9	1,943	-0.46%
2024/04/22	10	21.79	12	21.73	21.65	-2	1,929	-0.10%
2024/04/19	2	20.95	0	0.00	20.90	2	1,887	0.11%
2024/04/18	7	21.55	0	0.00	21.55	7	1,865	0.38%
2024/04/17	2	22.13	17	22.13	22.05	-15	1,840	-0.81%
2024/04/16	3	20.45	0	0.00	20.75	3	1,782	0.17%
2024/04/15	3.5	20.91	0	0.00	20.90	3.5	1,826	0.19%
2024/04/12	3	21.43	2	21.45	21.25	1	1,857	0.05%
2024/04/11	0	21.62	1	21.45	21.45	-1	1,884	-0.05%
2024/04/10	12	21.91	10	22.00	21.75	2	1,909	0.10%
2024/04/09	13	21.05	7	20.97	21.00	6	2,073	0.29%
2024/04/08	11	20.83	11	20.96	21.05	0	2,101	0.00%
2024/04/03	4	20.38	4	20.58	20.65	0	2,086	0.00%
2024/04/02	1	20.30	0	0.00	20.45	1	2,097	0.05%
2024/04/01	2	20.08	2	20.08	20.15	0	2,107	0.00%
2024/03/27	0	19.55	0	0.00	19.50	0	2,295	0.00%
2024/03/25	0	19.25	0	0.00	19.20	0	2,694	0.00%
2024/03/22	0	19.00	0	0.00	18.95	0	3,133	0.00%
2024/03/20	0	19.00	0	0.00	18.80	0	3,462	0.00%
2024/03/19	1	18.70	0	0.00	18.50	1	3,531	0.03%
2024/03/18	1	18.20	2	18.25	18.75	-1	3,597	-0.03%
2024/03/12	2	19.15	1	19.25	19.05	1	4,127	0.02%
2024/03/11	1	19.20	1.1	19.16	19.05	-0.1	4,432	0.00%
2024/03/07	2	20.45	1	20.50	20.50	1	6,004	0.02%
2024/03/05	0	0.00	2	20.15	20.15	-2	6,731	-0.03%
2024/03/04	0	19.95	0	0.00	19.85	0	6,881	0.00%
2024/03/01	1	20.10	0	0.00	20.00	1	6,933	0.01%
2024/02/29	1	20.15	1	20.15	20.10	0	7,077	0.00%
2024/02/26	1.1	20.75	0	0.00	20.90	1.1	7,081	0.02%
2024/02/23	0	20.15	1	19.95	19.85	-1	7,069	-0.01%
2024/02/22	0	20.33	0	0.00	20.10	0	7,074	0.00%
2024/02/21	3	20.40	3	20.55	20.45	0	7,071	0.00%
2024/02/20	3	20.40	0	0.00	20.40	3	7,076	0.04%
2024/02/19	2.5	20.65	3	20.72	20.65	-0.5	7,092	-0.01%
2024/02/16	0.4	20.25	3	20.13	20.40	-2.6	7,099	-0.04%
2024/02/05	0	19.71	4.7	19.54	19.55	-4.7	7,128	-0.07%
2024/02/02	1	19.80	0	0.00	19.80	1	7,219	0.01%
2024/01/31	0	0.00	0.1	20.10	20.00	-0.1	7,590	0.00%
2024/01/30	0	20.35	0	0.00	19.95	0	7,968	0.00%
2024/01/26	1	20.00	1	20.15	20.05	0	8,151	0.00%
2024/01/25	0	0.00	10	20.24	20.15	-10	8,326	-0.12%
2024/01/23	3	20.53	1	20.80	20.55	2	8,475	0.02%
2024/01/22	3	20.57	2	20.50	20.60	1	8,478	0.01%
2024/01/19	10.5	20.30	0	0.00	20.45	10.5	8,479	0.12%
2024/01/18	0	0.00	1	20.30	20.30	-1	8,446	-0.01%
2024/01/17	0	0.00	2	20.65	20.55	-2	8,412	-0.02%
2024/01/16	0.1	20.95	0	0.00	20.90	0.1	8,393	0.00%
2024/01/15	1	21.40	6	21.42	21.40	-5	8,355	-0.06%
2024/01/11	0	0.00	5	21.45	21.55	-5	8,373	-0.06%
2024/01/10	2	21.75	0	0.00	21.35	2	8,366	0.02%
2024/01/09	0	0.00	2	22.05	21.60	-2	8,356	-0.02%
2024/01/05	2	22.80	2	22.68	22.80	0	8,290	0.00%
2024/01/04	9	22.91	8	22.50	22.50	1	8,268	0.01%
2024/01/03	36	23.77	24	23.36	23.10	12	8,241	0.15%
2024/01/02	2	22.88	2	23.00	23.05	0	7,999	0.00%
2023/12/29	0	22.50	0	0.00	22.45	0	7,939	0.00%
2023/12/28	0	22.50	1	22.70	22.40	-1	7,918	-0.01%
2023/12/26	4	22.71	1	22.65	22.65	3	7,845	0.04%
2023/12/25	3	22.72	4	22.59	22.55	-1	7,796	-0.01%
2023/12/22	1	22.80	1	22.95	23.05	0	7,716	0.00%
2023/12/21	31	23.94	14	23.68	23.30	17	7,620	0.22%
2023/12/20	8	23.76	6	23.30	23.30	2	7,385	0.03%
2023/12/19	79	24.03	75	24.19	23.90	4	7,188	0.06%
2023/12/18	14	23.01	14	23.09	23.40	0	6,747	0.00%
2023/12/15	11	22.10	6	21.98	22.20	5	6,469	0.08%
2023/12/14	0	0.00	9	22.08	21.65	-9	6,429	-0.14%
2023/12/13	10.4	22.23	4	22.40	22.20	6.4	6,342	0.10%
2023/12/12	8	22.19	7	22.08	22.10	1	6,270	0.02%
2023/12/11	5	22.55	7	22.62	22.55	-2	6,165	-0.03%
2023/12/08	7	22.88	39	22.50	22.40	-32	6,049	-0.53%
2023/12/07	7.1	23.18	16	23.16	22.80	-8.9	5,896	-0.15%
2023/12/06	11.5	23.51	16	23.43	23.50	-4.5	5,687	-0.08%
2023/12/05	40	25.82	68	25.04	24.30	-28	5,370	-0.52%
2023/12/04	31.1	24.13	5	24.69	24.85	26.1	4,230	0.62%
2023/12/01	30	22.28	4	21.88	22.60	26	3,752	0.69%
2023/11/30	7	20.59	20	20.65	20.60	-13	3,091	-0.42%
2023/11/29	24	20.98	26	20.98	21.00	-2	3,032	-0.07%
2023/11/28	0	0.00	1	19.85	19.95	-1	2,884	-0.03%
2023/11/27	4	20.34	35	20.14	20.25	-31	2,835	-1.09%
2023/11/22	5	19.25	0	0.00	19.30	5	2,688	0.19%
2023/11/21	5	19.00	0	0.00	18.90	5	2,672	0.19%
2023/11/20	5	19.10	0	0.00	19.10	5	2,686	0.19%
2023/11/17	31	18.90	0	0.00	19.05	31	2,727	1.14%
2023/11/16	5	19.10	5	19.20	19.10	0	2,775	0.00%
2023/11/15	2	18.85	2	19.10	18.90	0	2,782	0.00%
2023/11/14	1	18.95	2	18.95	18.95	-1	2,757	-0.04%
2023/11/13	2	18.75	4	19.06	18.75	-2	2,736	-0.07%
2023/11/10	4	19.80	4	19.86	19.00	0	2,724	0.00%
2023/11/09	10	19.92	12	20.01	19.60	-2	2,616	-0.08%
2023/11/08	11	19.81	7	19.94	19.75	4	2,505	0.16%
2023/11/07	9	21.55	5	21.41	21.55	4	2,237	0.18%
2023/11/06	11	20.96	15.1	21.23	21.35	-4.1	1,867	-0.22%
2023/11/02	5	19.81	68	19.84	20.05	-63	1,674	-3.76%
2023/11/01	70	19.43	6	19.47	19.65	64	1,517	4.22%
2023/10/31	1	18.60	0	0.00	18.30	1	1,339	0.07%
2023/10/30	0	0.00	2	18.60	18.50	-2	1,337	-0.15%
2023/10/27	2	18.50	0	0.00	18.50	2	1,323	0.15%
2023/10/26	0	0.00	0	18.15	18.20	0	1,308	0.00%
2023/10/25	0	0.00	1	18.40	18.30	-1	1,308	-0.08%
2023/10/24	0	0.00	1	18.30	18.35	-1	1,314	-0.08%
2023/10/19	2	18.53	0	0.00	18.45	2	1,295	0.15%
2023/10/13	0	0.00	2	18.25	18.20	-2	1,241	-0.16%
2023/10/03	3	17.35	3	17.47	17.40	0	1,206	0.00%
2023/10/02	0	0.00	0	17.49	17.80	0	1,223	0.00%
2023/09/27	0	0.00	0	17.50	17.55	0	1,253	0.00%
2023/09/26	0	0.00	0	17.70	17.45	0	1,265	0.00%
2023/09/25	0	0.00	0	17.35	17.60	0	1,289	0.00%
2023/09/20	0	0.00	0	17.40	17.50	0	1,444	0.00%
2023/09/08	1	17.90	0	0.00	17.80	1	1,504	0.07%
2023/09/05	2	18.33	7	18.50	18.20	-5	1,473	-0.34%
2023/09/04	4	18.70	2	18.70	18.65	2	1,462	0.14%
2023/09/01	3	18.52	3.2	18.43	18.45	-0.2	1,447	-0.01%
2023/08/31	0	0.00	1.1	18.34	18.35	-1.1	1,429	-0.08%
2023/08/25	2	17.95	0	0.00	17.75	2	1,378	0.15%
2023/08/23	0	0.00	5	18.43	18.50	-5	1,337	-0.37%
2023/08/22	0	0.00	1	18.35	18.35	-1	1,291	-0.08%
2023/08/21	20.1	17.91	16	17.85	17.85	4.1	1,229	0.33%
2023/08/09	2	17.90	0	0.00	17.80	2	1,174	0.17%
2023/08/07	0	0.00	2	17.95	17.80	-2	1,179	-0.17%
2023/07/26	0	0.00	0	17.20	17.15	0	1,184	0.00%
2023/07/24	2	17.23	0	0.00	17.20	2	1,180	0.17%
2023/07/21	0	0.00	1	17.85	17.50	-1	1,189	-0.08%
2023/07/20	0	0.00	0	17.50	17.50	0	1,203	0.00%
2023/07/11	0	0.00	2	17.75	17.55	-2	1,386	-0.14%
2023/07/10	0	0.00	1	17.75	17.70	-1	1,412	-0.07%
2023/07/07	0	0.00	0.1	17.40	17.40	-0.1	1,412	0.00%
2023/07/06	0	0.00	6	17.75	17.80	-6	1,404	-0.43%
2023/06/30	4	18.38	2	18.35	18.50	2	1,393	0.14%
2023/06/29	9.1	18.35	1	18.65	18.80	8.1	1,365	0.59%
2023/06/28	0	0.00	1	18.30	18.25	-1	1,305	-0.08%
2023/06/27	11	17.86	0	0.00	17.70	11	1,273	0.86%
2023/06/21	0	17.45	0	0.00	17.10	0	1,228	0.00%
2023/06/08	0	0.00	7	17.35	17.25	-7	1,408	-0.50%
2023/06/05	3	17.27	0	0.00	17.35	3	1,502	0.20%
2023/05/24	1	17.60	0	0.00	17.45	1	1,829	0.05%
2023/05/19	0	0.00	1	17.15	17.15	-1	1,903	-0.05%
2023/05/16	0	0.00	0	17.08	17.05	0	2,019	0.00%
2023/05/12	0	0.00	0	17.35	17.05	0	2,152	0.00%
2023/05/11	0	0.00	0	17.25	17.05	0	2,220	0.00%
2023/05/10	2	17.75	0	0.00	17.75	2	2,256	0.09%
2023/05/02	0	0.00	0	18.55	18.50	0	2,642	0.00%
2023/04/28	0	0.00	0	18.00	18.35	0	2,715	0.00%
2023/04/27	0	0.00	0	18.15	18.00	0	2,779	0.00%
2023/04/21	1	18.70	1	18.65	18.70	0	3,118	0.00%
2023/04/20	1	19.70	0	19.65	19.25	1	3,213	0.03%
2023/04/18	0	0.00	0	19.35	19.20	0	3,578	0.00%
2023/04/12	0	19.05	2	19.00	18.90	-2	4,538	-0.04%
2023/04/10	0	19.65	0	0.00	19.20	0	5,591	0.00%
2023/03/30	0	19.00	0	0.00	18.85	0	9,461	0.00%
2023/03/27	0	19.15	0	0.00	19.05	0	13,324	0.00%
2023/03/24	0	18.80	0	0.00	19.00	0	14,549	0.00%
2023/03/21	0	18.85	0	0.00	18.75	0	15,827	0.00%
2023/03/15	0	19.65	0	0.00	19.35	0	16,060	0.00%
2023/03/13	0	19.80	0	0.00	19.60	0	16,062	0.00%
2023/03/10	0	20.08	0	0.00	19.80	0	16,032	0.00%
2023/03/07	2	21.00	1	21.25	21.00	1	15,928	0.01%
2023/03/03	0	21.10	4	21.05	21.35	-4	15,864	-0.03%
2023/03/02	0	20.90	3	21.00	21.05	-3	15,792	-0.02%
2023/03/01	3	20.70	1	21.00	20.70	2	15,740	0.01%
2023/02/24	5	20.83	3	20.65	20.50	2	15,700	0.01%
2023/02/23	0	20.65	0	0.00	20.80	0	15,685	0.00%
2023/02/22	0	0.00	1	20.75	20.45	-1	15,656	-0.01%
2023/02/21	10	20.93	10	20.95	20.85	0	15,614	0.00%
2023/02/20	30	20.78	13	20.84	20.85	17	15,575	0.11%
2023/02/16	0	0.00	4	20.90	20.95	-4	15,516	-0.03%
2023/02/15	1	20.90	83	21.15	20.85	-82	15,480	-0.53%
2023/02/14	0	21.30	0	0.00	21.30	0	15,429	0.00%
2023/02/13	21	21.00	20	20.90	20.90	1	15,372	0.01%
2023/02/10	1	20.70	1	20.85	20.65	0	15,299	0.00%
2023/02/09	10	21.88	11	21.58	21.45	-1	15,216	-0.01%
2023/02/08	1	21.65	0	0.00	21.50	1	15,137	0.01%
2023/02/07	26	21.99	25	21.76	21.75	1	15,070	0.01%
2023/02/06	27	22.18	14	22.04	21.80	13	14,991	0.09%
2023/02/03	0	21.75	3	22.05	21.55	-3	14,859	-0.02%
2023/02/02	0	0.00	3	21.83	21.85	-3	14,773	-0.02%
2023/02/01	2	21.70	0	0.00	21.65	2	14,707	0.01%
2023/01/31	4	22.03	7	21.77	21.70	-3	14,664	-0.02%
2023/01/30	1	21.50	1	21.60	21.80	0	14,596	0.00%
2023/01/17	2	21.73	3	21.62	21.40	-1	14,513	-0.01%
2023/01/16	2	21.23	1	21.05	21.95	1	14,439	0.01%
2023/01/13	0	0.00	2	21.45	21.40	-2	14,334	-0.01%
2023/01/12	1	21.35	20	21.36	21.20	-19	14,230	-0.13%
2023/01/11	21	22.15	3	21.87	21.80	18	14,128	0.13%
2023/01/10	2	22.13	36	22.28	22.00	-34	14,030	-0.24%
2023/01/09	5	22.25	1	22.15	22.60	4	13,897	0.03%
2023/01/06	6	22.68	4	22.94	22.25	2	13,677	0.01%
2023/01/05	3	23.25	9	23.47	22.65	-6	13,386	-0.04%
2023/01/04	9	24.17	5	23.77	23.50	4	13,147	0.03%
2023/01/03	4	24.30	43	24.19	23.85	-39	12,888	-0.30%
2022/12/30	19	23.98	11	24.51	24.80	8	12,641	0.06%
2022/12/29	146	24.24	108	24.44	24.65	38	12,364	0.31%	大買/大賣/
2022/12/28	63	24.89	50	24.79	23.90	13	11,782	0.11%
2022/12/27	21	25.40	55	25.10	25.40	-34	11,302	-0.30%
2022/12/26	67	27.40	37	27.32	26.75	30	10,775	0.28%
2022/12/23	303	26.82	289	26.75	26.55	14	9,555	0.15%	大買/大賣/
2022/12/22	63	25.35	45	25.49	26.15	18	8,160	0.22%
2022/12/21	69	26.01	71	26.23	25.55	-2	7,419	-0.03%
2022/12/20	143	25.61	31	26.28	25.25	112	6,440	1.74%	大買/鉅額交易
2022/12/19	149	27.62	80.2	27.69	28.05	68.8	5,737	1.20%	大買/
2022/12/16	72	25.81	129.1	26.20	26.45	-57.1	3,709	-1.54%	大賣/
2022/12/15	120	24.29	42	24.46	24.05	78	2,498	3.12%	大買/
2022/12/14	53	24.61	50.4	24.33	24.95	2.6	1,748	0.15%
2022/12/13	0	0.00	5	22.70	22.70	-5	1,252	-0.40%
2022/12/12	9	20.30	13	20.53	20.65	-4	1,217	-0.33%
2022/12/09	1	18.25	1	18.45	18.80	0	1,097	0.00%
2022/12/08	11	18.50	0	0.00	18.15	11	1,142	0.97%
2022/12/07	0	0.00	1	20.15	20.15	-1	1,135	-0.09%
2022/12/05	0	0.00	2	19.73	19.55	-2	1,278	-0.16%
2022/12/01	1	18.85	0	0.00	18.95	1	1,394	0.07%
2022/11/30	0	18.69	4	18.74	18.90	-4	1,454	-0.27%
2022/11/28	1	18.30	1	18.66	18.75	0	1,554	0.00%
2022/11/22	0	17.95	10	18.13	17.95	-10	1,745	-0.57%
2022/11/17	1	17.95	0	0.00	17.85	1	1,946	0.05%
2022/11/01	0	0.00	10	16.27	16.25	-10	1,994	-0.50%
2022/10/31	10	16.15	0	0.00	16.15	10	1,992	0.50%
2022/10/24	0	0.00	0	16.20	16.10	0	1,985	0.00%
2022/10/18	0	16.75	0	0.00	16.65	0	1,982	0.00%
2022/10/14	0	0.00	0	16.40	16.65	0	1,976	0.00%
2022/10/13	1	16.70	0	16.75	16.00	1	1,971	0.05%
2022/10/12	1	16.70	0	0.00	17.00	1	1,956	0.05%
2022/10/11	0	0.00	2	16.95	16.95	-2	1,951	-0.10%
2022/10/05	20	18.05	1	18.05	17.80	19	1,928	0.99%
2022/09/29	0	0.00	2	17.70	17.75	-2	1,901	-0.11%
2022/09/28	1	17.20	14	17.40	17.10	-13	1,890	-0.69%
2022/09/27	2	17.95	0	0.00	18.10	2	1,873	0.11%
2022/09/23	4	20.00	4	20.03	19.20	0	1,821	0.00%
2022/09/22	1	19.15	0	0.00	18.70	1	1,688	0.06%
2022/09/21	1	18.60	0	0.00	18.60	1	1,672	0.06%
2022/09/19	1	19.10	0	0.00	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	59	20.10	47	19.88	20.20	12	1,578	0.76%
2022/09/14	23	20.30	36	20.15	19.85	-13	1,501	-0.87%
2022/09/13	25	20.35	13	20.17	20.05	12	1,431	0.84%
2022/09/12	29	19.52	21	20.24	20.35	8	1,365	0.59%
2022/09/08	1	18.70	1	18.80	18.75	0	1,232	0.00%
2022/09/07	1	17.55	0	0.00	17.80	1	1,113	0.09%
2022/09/06	3	18.47	1	18.85	18.00	2	1,083	0.18%
2022/09/05	11	19.89	11	20.01	19.65	0	1,019	0.00%
2022/08/31	8	20.22	10	19.73	19.50	-2	896	-0.23%
2022/08/29	0	18.85	0	0.00	18.90	0	754	0.00%
2022/08/25	3	19.17	3	19.65	18.60	0	679	0.00%
2022/08/24	3	18.70	2	18.00	18.95	1	559	0.18%
2022/08/22	1	17.80	2	17.80	17.80	-1	480	-0.21%
2022/08/18	7	17.77	5	17.65	17.40	2	453	0.44%
2022/07/05	0	0.00	1	16.20	16.75	-1	1,246	-0.08%
2022/06/13	0	0.00	0	18.15	17.35	0	1,246	0.00%
2022/05/24	10	16.70	0	0.00	16.40	10	1,272	0.79%
2022/05/16	0	0.00	0	16.50	16.35	0	1,282	0.00%
2022/05/11	0	0.00	3	16.50	16.50	-3	1,276	-0.24%
2022/05/10	0	0.00	0.1	16.80	16.80	-0.1	1,271	-0.01%
2022/05/04	0	0.00	0	18.35	18.40	0	1,259	0.00%
2022/04/27	0	0.00	0.7	18.70	19.15	-0.7	1,182	-0.06%
2022/04/26	11	19.53	0	0.00	19.15	11	1,159	0.95%
2022/04/25	1	20.85	0	0.00	20.20	1	1,126	0.09%
2022/04/22	2	22.25	2	22.40	21.65	0	1,085	0.00%
2022/04/21	9	22.15	21	21.77	22.25	-12	980	-1.22%
2022/04/20	20	20.87	15	21.03	21.00	5	820	0.61%
2022/04/19	203.8	21.34	193	21.38	21.20	10.8	728	1.48%	大買/大賣/
2022/04/18	1	21.05	1	21.05	21.05	0.1	584	0.01%
2022/04/13	0	18.35	0	0.00	18.15	0	471	0.00%
2022/04/11	0	18.90	0	18.90	18.40	0	476	0.00%
2022/04/08	0	18.03	0	0.00	18.40	0	468	0.00%
2022/04/07	0	0.00	0	17.70	17.85	0	470	0.00%
2022/04/01	0	18.20	0	18.00	17.85	0	471	0.00%
2022/03/30	0.1	18.35	0	0.00	18.20	0.1	472	0.01%
2022/03/29	0.1	17.69	0	0.00	18.00	0.1	468	0.01%
2022/03/28	0	17.87	0	0.00	17.70	0	467	0.00%
2022/03/23	0	18.29	1	18.30	18.40	-1	472	-0.21%
2022/03/22	0	18.20	0	0.00	18.20	0	468	0.00%
2022/03/21	6.1	18.52	5	18.05	18.20	1.1	461	0.23%
2022/03/18	1	17.40	2	16.85	17.60	-1	443	-0.23%
2022/03/17	0	16.80	0	0.00	16.75	0	442	0.00%
2022/03/15	0	0.00	6	16.24	16.05	-6	434	-1.38%
2022/03/14	0	0.00	2	16.20	16.30	-2	436	-0.46%
2022/03/11	0	15.65	0	0.00	15.65	0	431	0.00%
2022/03/10	0	15.95	0	0.00	15.90	0	430	0.00%
2022/03/08	3	15.68	0	0.00	15.40	3	419	0.72%
2022/03/07	4.1	16.39	0	0.00	16.50	4.1	396	1.03%
2022/03/04	0.1	17.45	0	0.00	17.30	0.1	389	0.01%
2022/03/02	1	17.25	0	0.00	17.40	1	419	0.24%
2022/03/01	1	17.40	0	18.85	17.35	1	420	0.24%
2022/02/25	0	17.20	0	0.00	17.15	0	426	0.00%
2022/02/24	2	17.35	0	0.00	17.15	2	423	0.47%
2022/02/23	0	17.65	0	0.00	17.65	0	421	0.00%
2022/02/22	0.1	17.90	1	17.90	17.50	-0.9	425	-0.22%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/01/25	1	17.60	0	0.00	17.40	1	451	0.22%
2022/01/18	0.1	18.70	0	0.00	18.45	0.1	450	0.01%
2022/01/17	0	18.75	0	0.00	18.45	0	450	0.00%
2022/01/05	0.1	19.30	0	0.00	19.30	0.1	452	0.01%
2021/12/30	3	19.00	0	0.00	19.10	3	444	0.68%
2021/12/22	0	19.30	0	0.00	18.90	0	468	0.00%
2021/12/21	0	0.00	1	18.95	19.05	-1	467	-0.21%
2021/12/16	1	18.45	0	0.00	18.45	1	458	0.22%
2021/12/07	1	19.35	0	0.00	19.35	1	437	0.23%
2021/12/03	0	19.55	0.1	19.55	19.50	-0.1	451	-0.01%
2021/12/02	0	0.00	1	19.40	19.50	-1	453	-0.22%
2021/12/01	0	0.00	1	19.70	19.45	-1	456	-0.22%
2021/11/29	3.1	20.79	5	20.46	19.90	-2	460	-0.42%
2021/11/26	2	19.90	0	0.00	19.50	2	446	0.45%
2021/11/25	0	19.65	0	0.00	19.40	0	441	0.00%
2021/11/23	0	19.15	0	0.00	19.05	0	440	0.00%
2021/11/19	5	19.00	0	0.00	19.00	5	451	1.11%
2021/11/18	0	19.18	0	0.00	19.10	0	450	0.00%
2021/11/17	0	19.40	0	0.00	19.15	0	453	0.00%
2021/11/16	0	19.50	0	0.00	19.35	0	457	0.00%
2021/11/15	0.8	19.40	0	0.00	19.40	0.8	466	0.17%
2021/11/12	0.1	19.15	0	0.00	19.00	0.1	476	0.02%
2021/11/10	0	19.50	0	0.00	19.00	0	490	0.00%
2021/11/09	0	19.53	0	0.00	19.35	0	489	0.00%
2021/11/08	1	19.45	0.1	20.00	19.35	0.9	492	0.19%
2021/11/05	2	20.60	0	0.00	20.10	2	499	0.40%
2021/11/04	0	0.00	0.4	20.80	20.85	-0.4	493	-0.09%
2021/11/01	0	0.00	1	20.60	20.60	-1	517	-0.19%
2021/10/29	0.1	20.75	0	20.75	20.45	0	514	0.01%
2021/10/25	6	20.45	0	0.00	20.50	6	533	1.12%
2021/10/20	1	20.35	0	0.00	20.35	1	571	0.18%
2021/10/08	0	0.00	4	19.60	19.60	-4	709	-0.56%
2021/10/07	1	19.70	2	19.70	19.65	-1	715	-0.14%
2021/10/04	2	19.20	0	0.00	18.85	2	774	0.26%
2021/09/29	1	19.85	0	0.00	19.90	1	788	0.13%
2021/09/23	0	0.00	8	20.25	20.25	-8	837	-0.96%
2021/09/22	2	20.40	0	0.00	20.25	2	851	0.23%
2021/09/17	1	21.15	0	0.00	21.10	1	852	0.12%
2021/09/15	1	21.55	0	0.00	21.55	1	866	0.12%
2021/09/13	0	21.70	3	21.85	21.95	-3	898	-0.33%
2021/09/07	0	0.00	4	22.45	22.60	-4	943	-0.42%
2021/09/01	4	23.80	0	0.00	23.80	4	1,031	0.39%
2021/08/31	0	0.00	3	23.55	23.55	-3	1,041	-0.29%
2021/08/30	0	0.00	2	23.70	23.55	-2	1,048	-0.19%
2021/08/26	4	23.90	0	0.00	23.80	4	1,063	0.38%
2021/08/20	4	22.60	0	0.00	22.50	4	1,147	0.35%
2021/08/18	1	22.10	0	0.00	22.10	1	1,201	0.08%
2021/08/17	0	22.65	0	0.00	22.30	0	1,224	0.00%
2021/08/16	0	0.00	2	23.20	22.50	-2	1,239	-0.16%
2021/08/12	1	23.40	0	0.00	23.40	1	1,284	0.08%
2021/08/10	1	24.55	0	0.00	24.45	1	1,439	0.07%
2021/08/09	2	24.98	0	0.00	24.90	2	1,598	0.13%
2021/08/02	0	25.70	0	0.00	25.65	0	1,799	0.00%
2021/07/28	1	25.80	5	25.30	25.20	-4	1,841	-0.22%
2021/07/27	0	0.00	13	26.16	25.80	-13	1,889	-0.69%
2021/07/26	4	26.40	1	26.20	26.10	3	2,027	0.15%
2021/07/23	1	26.10	1	26.20	26.25	0	2,042	0.00%
2021/07/22	1	26.10	0	0.00	26.10	1	2,067	0.05%
2021/07/21	0	26.92	0	0.00	26.45	0	2,153	0.00%
2021/07/20	3.1	27.51	3	27.27	27.50	0.1	2,148	0.00%
2021/07/19	0	0.00	0	26.70	26.70	0	2,104	0.00%
2021/07/16	0	0.00	3	26.75	26.70	-3	2,133	-0.14%
2021/07/12	3	27.00	0	0.00	27.00	3	2,178	0.14%
2021/07/09	1	26.85	3	26.75	26.60	-2	2,153	-0.09%
2021/07/08	0	0.00	2	26.88	26.70	-2	2,190	-0.09%
2021/07/02	2	26.70	0	0.00	26.55	2	2,832	0.07%
2021/07/01	3	26.95	2	27.15	26.80	1	2,832	0.04%
2021/06/30	3	26.90	0	0.00	27.00	3	2,838	0.11%
2021/06/29	5	26.81	0	0.00	26.50	5	2,837	0.18%
2021/06/25	5	27.05	2	27.05	27.00	3	2,842	0.11%
2021/06/22	1.1	27.01	0	0.00	26.90	1.1	2,850	0.04%
2021/06/21	3.1	27.03	0	0.00	26.85	3.1	2,849	0.11%
2021/06/18	1	27.50	5	27.56	27.40	-4	2,845	-0.14%
2021/06/15	1	28.00	0	0.00	27.95	1	2,905	0.03%
2021/06/11	2	28.53	1	28.55	28.35	1	2,908	0.03%
2021/06/08	0	0.00	0	28.55	28.85	0	2,857	0.00%
2021/06/04	3	28.33	0	28.40	28.35	3	2,846	0.11%
2021/06/02	0	0.00	0	28.50	28.10	0	2,851	0.00%
2021/05/28	2	29.85	7	29.99	29.45	-5	2,809	-0.18%
2021/05/27	7	29.58	0	0.00	29.80	7	2,788	0.25%
2021/05/24	0	0.00	10	29.16	29.05	-10	2,741	-0.36%
2021/05/21	2	28.85	0	0.00	28.85	2	2,768	0.07%
2021/05/20	0	0.00	0	29.30	28.95	0	2,823	0.00%
2021/05/19	0	0.00	1	29.45	29.50	-1	2,820	-0.04%
2021/05/18	5	31.17	1	30.30	30.40	4	2,781	0.14%
2021/05/17	16	30.65	1	30.95	31.05	15	2,678	0.56%
2021/05/14	0	0.00	2	28.70	29.50	-2	2,528	-0.08%
2021/05/13	2	29.50	10	29.19	28.60	-8	2,497	-0.32%
2021/05/12	12	30.04	14	28.58	28.00	-2	2,479	-0.08%
2021/05/11	1	28.85	0	0.00	28.80	1	2,623	0.04%
2021/05/10	2	29.60	1	29.50	29.50	1	2,639	0.04%
2021/05/03	25	31.72	28	32.40	32.05	-3	2,592	-0.12%
2021/04/29	0	0.00	1	31.10	30.50	-1	2,465	-0.04%
2021/04/28	0	0.00	10	30.88	30.70	-10	2,475	-0.40%
2021/04/22	0	0.00	3	30.08	29.95	-3	2,496	-0.12%
2021/04/21	0	0.00	6	30.77	30.60	-6	2,487	-0.24%
2021/04/20	5	30.90	1	30.60	30.85	4	2,484	0.16%
2021/04/19	1	30.80	0	0.00	30.35	1	2,488	0.04%
2021/04/14	1	31.05	17	30.47	30.65	-16	2,595	-0.62%
2021/04/13	25	32.09	1	31.65	31.65	24	2,600	0.92%
2021/04/12	75	33.94	46	34.39	34.00	29	2,549	1.14%
2021/04/09	87	33.11	89	32.82	32.90	-2	2,383	-0.08%
2021/04/08	44	30.25	61	30.55	31.95	-17	2,173	-0.78%
2021/04/07	0	29.93	0	0.00	29.40	0	2,030	0.00%
2021/04/06	0	30.21	3	29.25	29.25	-3	2,071	-0.14%
2021/03/31	0	0.00	4	30.05	29.80	-4	2,383	-0.17%
2021/03/30	2	30.05	0	0.00	29.95	2	2,410	0.08%
2021/03/29	0	30.15	0	0.00	30.20	0	2,426	0.00%
2021/03/26	3	30.15	0	0.00	30.30	3	2,442	0.12%
2021/03/25	4	30.29	15	30.55	30.25	-11	2,457	-0.45%
2021/03/24	18	30.87	7	30.66	30.45	11	2,488	0.44%
2021/03/23	0	30.96	9	30.26	30.15	-9	2,485	-0.36%
2021/03/22	3	30.18	0	0.00	30.15	3	2,484	0.12%
2021/03/19	6	31.12	4	30.78	30.70	2	2,494	0.08%
2021/03/18	3	29.63	3	29.75	29.70	0	2,449	0.00%
2021/03/17	0	0.00	4	30.04	29.95	-4	2,464	-0.16%
2021/03/16	1	29.45	0	0.00	29.45	1	2,477	0.04%
2021/03/15	1	29.15	0	0.00	29.40	1	2,563	0.04%
2021/03/12	1	29.35	0	0.00	29.30	1	2,722	0.04%
2021/03/11	15	29.55	0	0.00	29.65	15	2,766	0.54%
2021/03/10	0	29.45	0	0.00	29.35	0	2,791	0.00%
2021/03/09	0	32.00	2	29.75	29.60	-2	2,823	-0.07%
2021/03/05	0	31.17	0	0.00	30.75	0	2,827	0.00%
2021/03/03	0	30.30	2	30.20	30.30	-2	2,854	-0.07%
2021/03/02	0	31.40	0	0.00	30.60	0	2,855	0.00%
2021/02/25	6	31.07	1	31.10	30.95	5	2,865	0.17%
2021/02/24	4	31.13	4.3	31.39	30.75	-0.3	2,863	-0.01%
2021/02/23	13	31.12	23	31.38	31.00	-10	2,847	-0.35%
2021/02/22	10	32.53	6.3	32.00	32.30	3.7	2,809	0.13%
2021/02/19	5	30.80	5	30.92	31.00	0	2,755	0.00%
2021/02/18	0	0.00	1	29.95	29.95	-1	2,810	-0.04%
2021/02/17	7	29.09	1	29.30	29.20	6	2,803	0.21%
2021/02/05	1	29.00	0	0.00	29.10	1	2,789	0.04%
2021/02/04	2	29.05	2	28.68	28.50	0	2,786	0.00%
2021/02/03	0	0.00	1	28.60	28.05	-1	2,777	-0.04%
2021/02/02	52	31.14	35	31.45	29.50	17	2,775	0.61%
2021/02/01	10	28.04	11	28.80	29.40	-1	2,583	-0.04%
2021/01/29	25	26.92	0	0.00	26.75	25	2,630	0.95%
2021/01/28	1	27.60	43	27.82	27.80	-42	2,629	-1.60%
2021/01/27	3	28.15	1	28.30	28.05	2	2,621	0.08%
2021/01/26	7	28.56	3	28.45	28.60	4	2,632	0.15%
2021/01/25	5.2	28.80	3	28.67	29.05	2.2	2,676	0.08%
2021/01/22	1	27.50	1	27.55	27.70	0	2,670	0.00%
2021/01/21	3	27.85	4	28.26	28.00	-1	2,671	-0.04%
2021/01/20	4	28.68	16	29.75	28.20	-12	2,763	-0.43%
2021/01/19	13.2	29.89	1	29.75	29.55	12.2	2,854	0.43%
2021/01/18	4	30.81	9	30.40	30.40	-5	2,853	-0.18%
2021/01/15	5.2	30.38	70	30.23	29.85	-64.9	2,872	-2.26%
2021/01/14	3.2	31.75	4	31.81	31.55	-0.8	2,820	-0.03%
2021/01/13	0	0.00	5	32.15	31.90	-5	2,803	-0.18%
2021/01/12	8	32.55	7	32.43	32.15	1	2,789	0.04%
2021/01/11	0	0.00	3	32.62	32.15	-3	2,770	-0.11%
2021/01/08	2	32.55	3	32.65	32.90	-1	2,755	-0.04%
2021/01/07	11	33.72	3	33.40	33.20	8	2,713	0.29%
2021/01/06	3	35.02	1	34.40	34.10	2	2,646	0.08%
2021/01/05	1	35.15	6	35.11	35.25	-5	2,622	-0.19%
2021/01/04	5	34.63	4	35.03	34.60	1	2,601	0.04%
2020/12/31	6	34.76	0	0.00	34.65	6	2,595	0.23%
2020/12/29	2	35.03	0	0.00	34.70	2	2,593	0.08%
2020/12/28	7	36.08	1	36.55	35.50	6	2,568	0.23%
2020/12/25	26	35.23	30	35.53	35.75	-4	2,434	-0.16%
2020/12/24	0	34.00	1	34.15	34.15	-1	2,252	-0.04%
2020/12/23	1	33.95	1	34.00	33.70	0	2,250	0.00%
2020/12/22	2	33.60	2	34.08	34.20	0	2,275	0.00%
2020/12/21	3	33.85	2	33.80	33.80	1	2,288	0.04%
2020/12/17	0	35.00	5	33.51	33.55	-5	2,300	-0.22%
2020/12/14	0	32.95	0	0.00	33.40	0	2,580	0.00%
2020/12/11	0	0.00	2	33.13	32.95	-2	2,694	-0.07%
2020/12/10	0	0.00	2	33.65	33.30	-2	2,825	-0.07%
2020/12/09	4	34.99	2	35.73	34.10	2	2,818	0.07%
2020/12/08	8	35.28	8	35.38	35.00	0	2,749	0.00%
2020/12/07	10	33.60	13	33.85	33.50	-3	2,626	-0.11%
2020/12/04	5	33.65	0	0.00	33.20	5	2,638	0.19%
2020/12/03	21	33.17	3	33.37	33.30	18	2,684	0.67%
2020/12/02	2	32.60	0	0.00	32.55	2	2,721	0.07%
2020/12/01	0	0.00	1	32.90	32.70	-1	2,743	-0.04%
2020/11/30	12	32.87	0	0.00	32.65	12	2,766	0.43%
2020/11/27	1	32.15	4	32.35	32.60	-3	2,761	-0.11%
2020/11/25	1	32.80	3	32.87	32.20	-2	2,899	-0.07%
2020/11/23	0	36.20	0	0.00	32.90	0	3,022	0.00%
2020/11/20	1	32.90	0	0.00	32.95	1	3,060	0.03%
2020/11/19	0	0.00	3	33.05	32.90	-3	3,075	-0.10%
2020/11/18	2	32.83	1	33.30	32.95	1	3,090	0.03%
2020/11/17	53	31.95	52	33.40	32.95	1	3,109	0.03%
2020/11/16	0	0.00	20	32.30	32.20	-20	3,098	-0.65%
2020/11/13	3	32.25	4	32.33	32.20	-1	3,152	-0.03%
2020/11/12	7	32.19	8	32.34	32.10	-1	3,187	-0.03%
2020/11/10	3	33.12	1	32.70	32.65	2	3,318	0.06%
2020/11/09	9	33.53	0	0.00	33.65	9	3,358	0.27%
2020/11/06	70	33.98	5	33.82	33.50	65	3,391	1.92%
2020/11/05	0	0.00	4	32.53	32.60	-4	3,355	-0.12%
2020/11/04	2.4	32.08	0	0.00	32.05	2.4	3,413	0.07%
2020/11/03	5	32.18	0	0.00	32.10	5	3,534	0.14%
2020/11/02	20	32.68	25	32.83	32.55	-5	3,826	-0.13%
2020/10/30	6	32.59	0	0.00	32.00	6	3,829	0.16%
2020/10/29	1	33.15	0	0.00	33.00	1	3,871	0.03%
2020/10/28	40	34.62	43	33.86	33.60	-3	3,942	-0.08%
2020/10/27	60	33.86	55	33.87	34.00	5	3,877	0.13%
2020/10/26	8	32.95	10	32.95	32.40	-2	3,827	-0.05%
2020/10/23	53	32.14	53	32.25	32.80	0	4,051	0.00%
2020/10/21	0.2	31.90	0	0.00	31.70	0.2	4,209	0.01%
2020/10/20	2	31.75	0	0.00	31.75	2	4,269	0.05%
2020/10/19	2	31.90	0	0.00	31.80	2	4,339	0.05%
2020/10/15	3	31.70	0	0.00	31.70	3	4,577	0.07%
2020/10/14	7	31.99	4	32.03	31.90	3	4,786	0.06%
2020/10/13	1	31.85	0	0.00	31.80	1	4,981	0.02%
2020/10/12	8	32.28	18	32.41	32.25	-10	5,077	-0.20%
2020/10/08	0	0.00	4	32.85	32.95	-4	5,287	-0.08%
2020/10/07	21	33.85	19	33.33	33.25	2	5,431	0.04%
2020/10/05	0	34.50	0	0.00	33.20	0	5,758	0.00%
2020/09/30	0	0.00	3	32.80	32.95	-3	6,284	-0.05%
2020/09/29	2	32.45	0	0.00	32.50	2	6,483	0.03%
2020/09/28	0	32.55	0	0.00	32.75	0	6,852	0.00%
2020/09/25	2	33.75	0	0.00	32.40	2	7,005	0.03%
2020/09/24	0	0.00	3	33.92	33.70	-3	7,130	-0.04%
2020/09/23	0	0.00	2	35.03	34.80	-2	7,257	-0.03%
2020/09/22	8	35.24	1	35.10	35.15	7	7,455	0.09%
2020/09/21	16	36.65	6	37.18	36.15	10	7,724	0.13%
2020/09/18	7	36.92	10	36.95	36.70	-3	8,146	-0.04%
2020/09/17	2	36.08	2	36.18	36.45	0	8,232	0.00%
2020/09/16	4	36.18	1	36.35	35.70	3	8,509	0.04%
2020/09/15	4	35.75	30	35.59	35.75	-26	8,768	-0.30%
2020/09/14	0	0.00	1	34.65	34.40	-1	9,064	-0.01%
2020/09/11	2	34.10	0	0.00	34.00	2	9,585	0.02%
2020/09/10	5	34.65	0	0.00	34.60	5	10,232	0.05%
2020/09/09	1	35.35	13	35.10	34.85	-12	11,004	-0.11%
2020/09/08	9	35.00	35	35.00	34.75	-26	11,929	-0.22%
2020/09/07	5	34.73	7	34.51	34.30	-2	12,314	-0.02%
2020/09/04	1	33.70	4	33.39	33.85	-3	12,888	-0.02%
2020/09/03	2	33.30	13	33.64	33.15	-11	13,456	-0.08%
2020/09/02	9	34.07	2	34.10	33.80	7	14,215	0.05%
2020/09/01	1	34.50	3	34.57	34.25	-2	14,420	-0.01%
2020/08/31	18	35.54	52	35.60	35.00	-34	14,545	-0.23%
2020/08/28	23	34.61	4	34.41	34.10	19	14,471	0.13%
2020/08/27	27	33.90	5	33.31	33.25	22	14,400	0.15%
2020/08/26	0	0.00	6	32.83	33.25	-6	14,405	-0.04%
2020/08/25	2	32.05	5	32.20	32.10	-3	14,398	-0.02%
2020/08/24	0	0.00	2	32.58	32.20	-2	14,419	-0.01%
2020/08/21	2	32.25	1	32.35	32.30	1	14,470	0.01%
2020/08/20	7	32.75	28	32.09	32.20	-21	14,581	-0.14%
2020/08/19	2	34.05	16	33.63	33.55	-14	14,949	-0.09%
2020/08/18	3	33.05	1	33.55	33.10	2	15,246	0.01%
2020/08/17	1	32.75	1	32.70	32.75	0	15,281	0.00%
2020/08/14	30	33.82	42	34.10	33.10	-12	15,290	-0.08%
2020/08/13	2	32.65	9	33.23	32.45	-7	15,276	-0.05%
2020/08/12	2	33.88	1	34.00	33.30	1	15,364	0.01%
2020/08/11	2	33.70	5	33.73	33.50	-3	15,371	-0.02%
2020/08/10	23	35.69	13	35.44	34.75	10	15,329	0.07%
2020/08/07	13	36.71	8	36.74	36.10	5	15,312	0.03%
2020/08/06	93	35.88	117	36.40	36.60	-24	15,213	-0.16%	大賣/
2020/08/05	6	34.65	1	34.45	34.75	5	14,943	0.03%
2020/08/04	32	34.74	11	34.75	34.50	21	14,916	0.14%
2020/08/03	25	34.67	31.1	35.00	35.00	-6.1	14,916	-0.04%
2020/07/31	14	34.05	10	34.26	33.80	4	14,888	0.03%
2020/07/30	27	34.00	31	34.03	33.95	-4	14,990	-0.03%
2020/07/29	66.1	33.69	95	33.88	33.70	-28.9	15,061	-0.19%
2020/07/28	1	31.60	4	32.38	31.60	-3	14,870	-0.02%
2020/07/27	7	32.12	10	32.30	32.50	-3	14,773	-0.02%
2020/07/24	4	33.63	6	33.31	33.50	-2	14,706	-0.01%
2020/07/23	3	35.67	2	34.65	34.25	1	14,688	0.01%
2020/07/22	31	35.43	47	35.45	35.15	-16	14,665	-0.11%
2020/07/21	20	34.81	27	34.90	34.60	-7	14,628	-0.05%
2020/07/20	70	34.30	48	33.84	34.40	22	14,523	0.15%
2020/07/17	27	34.28	28	34.50	33.30	-1	14,313	-0.01%
2020/07/16	17	36.51	4	36.29	35.85	13	14,120	0.09%
2020/07/15	37	35.67	36	36.15	35.50	1	14,026	0.01%
2020/07/14	37	37.01	4	36.81	35.80	33	13,840	0.24%
2020/07/13	32	38.02	2	37.95	37.10	30	13,707	0.22%
2020/07/10	28	37.83	29	38.69	38.10	-1	13,604	-0.01%
2020/07/09	37	41.13	41	40.96	39.90	-4	13,404	-0.03%
2020/07/08	15	38.90	61	39.47	39.75	-46	12,873	-0.36%
2020/07/07	111	37.05	68	37.08	36.15	43	12,672	0.34%	大買/
2020/07/06	25	39.44	8	39.60	39.15	17	12,319	0.14%
2020/07/03	43	40.01	30	40.05	39.75	13	12,167	0.11%
2020/07/02	16	41.15	12	40.67	40.60	4	12,049	0.03%
2020/07/01	20	41.03	52	40.63	40.55	-32	11,951	-0.27%
2020/06/30	58	42.47	52	43.29	41.65	6	11,750	0.05%
2020/06/29	64	42.75	47	42.98	43.45	17	11,439	0.15%
2020/06/24	71	39.67	38	39.58	39.90	33	10,981	0.30%
2020/06/23	30	40.11	29	40.34	39.25	1	10,737	0.01%
2020/06/22	24	42.76	14	42.35	41.80	10	10,442	0.10%
2020/06/19	45	41.72	14	42.34	41.90	31	10,107	0.31%
2020/06/18	33	43.41	92	43.59	42.85	-59	9,685	-0.61%
2020/06/17	78	43.89	139	44.31	43.10	-61	9,169	-0.67%	大賣/
2020/06/16	107	42.51	121	42.60	42.75	-14	8,549	-0.16%	大買/大賣/
2020/06/15	57	38.69	120	38.94	39.70	-63	7,801	-0.81%	大賣/
2020/06/12	48	34.14	43	34.95	36.10	5	6,864	0.07%
2020/06/11	110	35.17	43	34.42	33.35	67	6,461	1.04%	大買/
2020/06/10	50	33.81	30	34.34	34.55	20	5,896	0.34%
2020/06/09	91	33.55	133	33.12	32.65	-42	5,368	-0.78%	大賣/
2020/06/08	17	32.12	9	32.14	32.15	8	4,700	0.17%
2020/06/05	11	27.90	12	28.91	29.25	-1	4,636	-0.02%
2020/06/04	25	26.65	0	0.00	26.60	25	4,629	0.54%
2020/06/03	2	26.55	6	26.67	26.50	-4	4,995	-0.08%
2020/06/02	0	0.00	46	26.59	26.35	-46	5,201	-0.88%
2020/06/01	1	26.65	0	0.00	26.80	1	5,183	0.02%
2020/05/28	7	26.80	5	26.55	26.60	2	5,214	0.04%
2020/05/27	8	27.47	8	27.46	26.90	0	5,161	0.00%
2020/05/26	38	29.80	28	29.21	28.20	10	5,035	0.20%
2020/05/25	30	27.92	25	27.68	29.20	5	4,605	0.11%
2020/05/22	7	26.61	8	26.64	26.55	-1	4,281	-0.02%
2020/05/21	18	26.22	11	26.24	26.15	7	4,263	0.16%
2020/05/20	32	26.74	324	26.74	26.65	-292	4,352	-6.71%	大賣/鉅額交易
2020/05/19	304	26.39	21	26.39	26.35	283	4,398	6.43%	大買/鉅額交易
2020/05/18	18	25.62	11	25.54	25.70	7	4,252	0.16%
2020/05/15	1	24.50	1	25.00	24.60	0	4,202	0.00%
2020/05/14	6	25.19	0	0.00	24.60	6	4,207	0.14%
2020/05/13	0	0.00	4	25.30	25.35	-4	4,145	-0.10%
2020/05/12	6	25.29	13	25.33	24.95	-7	4,116	-0.17%
2020/05/11	5	24.92	16	24.85	25.00	-11	4,083	-0.27%
2020/05/08	3	25.10	3	25.00	24.50	0	4,099	0.00%
2020/05/07	11	25.93	19	26.13	25.85	-8	4,043	-0.20%
2020/05/06	40	26.60	27	26.73	26.60	13	4,021	0.32%
2020/05/05	22	25.96	177	25.75	25.80	-155	3,871	-4.00%	大賣/鉅額交易
2020/05/04	64	24.69	8	24.96	24.90	56	3,736	1.50%
2020/04/30	61	24.46	3	24.35	24.40	58	3,670	1.58%
2020/04/29	15	24.01	5	24.20	24.10	10	3,643	0.27%
2020/04/28	24	24.65	279	25.01	24.25	-255	3,632	-7.02%	大賣/鉅額交易
2020/04/27	333	24.66	28	24.83	24.90	305	3,627	8.41%	大買/鉅額交易
2020/04/24	20	24.40	20	24.48	24.65	0	3,572	0.00%
2020/04/23	8	23.49	2	23.35	23.55	6	3,471	0.17%
2020/04/22	2	23.00	10	22.83	22.95	-8	3,443	-0.23%
2020/04/21	6	23.13	4	23.36	22.90	2	3,427	0.06%
2020/04/20	0	0.00	10	23.51	23.50	-10	3,406	-0.29%
2020/04/17	15	23.17	0	0.00	22.90	15	3,385	0.44%
2020/04/16	0	0.00	17	23.48	23.50	-17	3,337	-0.51%
2020/04/15	9	23.09	6	23.32	22.95	3	3,302	0.09%
2020/04/14	4	22.85	1	23.10	22.95	3	3,253	0.09%
2020/04/13	4	22.89	14	23.00	22.80	-10	3,236	-0.31%
2020/04/10	1	22.60	11	22.84	22.70	-10	3,225	-0.31%
2020/04/09	7	22.71	17	22.95	22.65	-10	3,220	-0.31%
2020/04/08	25	22.63	9	22.93	22.55	16	3,190	0.50%
2020/04/07	22	22.77	0	0.00	22.50	22	3,160	0.70%
2020/04/06	0	0.00	20	22.75	23.40	-20	3,111	-0.64%
2020/04/01	3	21.28	3	21.33	21.60	0	3,035	0.00%
2020/03/31	3	21.42	0	0.00	21.00	3	3,017	0.10%
2020/03/30	4	20.94	15	20.96	21.15	-11	3,009	-0.37%
2020/03/27	11	21.95	4	21.66	20.80	7	2,982	0.23%
2020/03/26	14	20.97	8	20.86	21.50	6	2,942	0.20%
2020/03/25	10	20.09	26	19.91	20.70	-16	2,882	-0.56%
2020/03/24	0	0.00	6	18.76	18.85	-6	2,820	-0.21%
2020/03/23	5	17.14	10	17.36	17.15	-5	2,788	-0.18%
2020/03/20	24	19.00	22	19.22	18.35	2	2,757	0.07%
2020/03/19	10	19.07	2	19.50	18.50	8	2,704	0.30%
2020/03/18	32	21.50	35	21.84	20.40	-3	2,642	-0.11%
2020/03/17	41	21.97	21	22.52	21.30	20	2,613	0.77%
2020/03/16	39	24.02	27	24.18	23.45	12	2,552	0.47%
2020/03/13	9	22.21	52	22.40	23.15	-43	2,466	-1.74%
2020/03/12	28	25.12	29	25.57	24.60	-1	2,389	-0.04%
2020/03/11	37	27.71	51	27.80	27.25	-14	2,265	-0.62%
2020/03/10	18	26.00	31	26.41	26.75	-13	2,097	-0.62%
2020/03/09	79	28.15	61	28.42	28.40	18	1,939	0.93%
2020/03/06	44	25.51	80	25.82	26.30	-36	1,524	-2.36%
2020/03/05	15	23.80	1	23.95	24.05	14	1,292	1.08%
2020/03/04	12	24.03	3	24.32	23.70	9	1,263	0.71%
2020/03/03	5	22.47	25	22.44	22.75	-20	1,177	-1.70%
2020/03/02	33	21.80	13	22.00	22.10	20	1,164	1.72%
2020/02/27	3	22.65	3	22.80	22.40	0	1,154	0.00%
2020/02/26	7	23.05	2	23.40	22.90	5	1,192	0.42%
2020/02/25	4	23.23	11	23.16	23.00	-7	1,200	-0.58%
2020/02/24	16	24.26	3	24.32	23.70	13	1,169	1.11%
2020/02/21	34	23.91	20	24.03	23.90	14	1,113	1.26%
2020/02/20	44	23.11	77	23.31	23.25	-33	984	-3.35%
2020/02/19	4	21.93	0	0.00	21.95	4	829	0.48%
2020/02/18	6	21.93	0	0.00	21.95	6	818	0.73%
2020/02/17	44	21.99	15	21.99	22.15	29	805	3.60%
2020/02/14	2	21.53	0	0.00	21.60	2	784	0.26%
2020/02/13	6	21.69	0	0.00	21.60	6	786	0.76%
2020/02/12	1	21.65	0	0.00	21.65	1	792	0.13%
2020/02/11	6	21.83	2	22.25	21.95	4	782	0.51%
2020/02/10	8	21.70	12	21.91	21.65	-4	739	-0.54%
2020/02/07	0	0.00	4	21.78	21.70	-4	744	-0.54%
2020/02/06	10	21.37	0	0.00	21.25	10	766	1.30%
2020/02/05	0	0.00	12	21.58	21.50	-12	769	-1.56%
2020/02/04	2	20.63	1	20.95	20.95	1	760	0.13%
2020/02/03	7	20.25	5	20.74	20.60	2	775	0.26%
2020/01/31	4	21.19	4	21.45	21.10	0	810	0.00%
2020/01/30	7	21.61	10	21.67	21.30	-3	853	-0.35%
2020/01/20	0	0.00	5	20.78	21.00	-5	814	-0.61%
2020/01/15	0	0.00	5	20.87	20.80	-5	824	-0.61%
2020/01/14	0	20.75	0	0.00	20.80	0	826	0.00%
2020/01/13	2	20.90	0	0.00	20.90	2	825	0.24%
2020/01/10	2	20.20	2	20.45	20.65	0	821	0.00%
2020/01/08	0	0.00	3	19.95	19.90	-3	821	-0.37%
2020/01/07	1	20.20	0	0.00	20.30	1	817	0.12%
2020/01/06	1	20.50	0	0.00	20.45	1	829	0.12%
2020/01/03	12	21.21	2	21.60	20.85	10	819	1.22%
2020/01/02	3	21.63	0	0.00	21.60	3	810	0.37%
2019/12/31	0	0.00	6	21.91	21.95	-6	810	-0.74%
2019/12/30	0	0.00	14	21.39	21.90	-14	805	-1.74%
2019/12/25	10	21.00	0	0.00	20.90	10	798	1.25%
2019/12/24	1	20.95	0	0.00	21.00	1	798	0.13%
2019/12/19	4	20.86	0	0.00	20.90	4	798	0.50%
2019/12/18	5	20.85	0	0.00	20.90	5	803	0.62%
2019/12/16	7	20.81	7	21.13	21.05	0	808	0.00%
2019/12/13	9	21.42	0	0.00	21.15	9	812	1.11%
2019/12/12	5	21.70	9	21.59	21.50	-4	813	-0.49%
2019/12/10	2	20.85	2	21.10	21.15	0	822	0.00%
2019/12/09	9	20.86	0	0.00	20.90	9	822	1.09%
2019/12/06	2	21.00	5	21.21	21.05	-3	836	-0.36%
2019/12/05	0	0.00	1	21.15	21.15	-1	843	-0.12%
2019/12/04	1	20.95	2	21.03	21.10	-1	866	-0.12%
2019/12/03	2	20.90	7	20.99	20.90	-5	874	-0.57%
2019/12/02	2	20.90	0	0.00	20.85	2	889	0.22%
2019/11/29	9	21.56	1	21.55	21.45	8	924	0.87%
2019/11/28	9	21.92	4	21.95	21.90	5	979	0.51%
2019/11/27	2	21.75	3	21.68	21.65	-1	959	-0.10%
2019/11/25	16	21.96	224	22.34	21.75	-208	936	-22.21%	大賣/鉅額交易
2019/11/22	259	21.71	54	21.76	21.90	205	870	23.55%	大買/鉅額交易
2019/11/21	0	0.00	3	21.03	21.00	-3	839	-0.36%
2019/11/20	8	20.84	5	21.02	20.85	3	831	0.36%
2019/11/19	3	20.87	3	21.15	20.95	0	842	0.00%
2019/11/14	3	20.50	0	0.00	20.35	3	834	0.36%
2019/11/12	2	20.65	2	20.90	20.90	0	823	0.00%
2019/11/11	3	20.70	0	0.00	20.70	3	819	0.37%
2019/11/08	1	21.50	0	0.00	21.40	1	810	0.12%
2019/11/06	20	22.21	3	22.30	21.85	17	810	2.10%
2019/11/05	6	21.96	12	22.22	22.25	-6	792	-0.76%
2019/11/04	10	21.67	0	0.00	20.90	10	722	1.38%
2019/11/01	2	21.85	2	22.08	21.70	0	712	0.00%
2019/10/31	0	0.00	1	22.15	21.75	-1	694	-0.14%
2019/10/30	0	0.00	4	21.80	21.75	-4	673	-0.59%
2019/10/25	1	19.95	0	0.00	19.95	1	586	0.17%
2019/10/21	2	19.55	0	0.00	19.55	2	601	0.33%
2019/10/14	1	20.05	0	0.00	19.80	1	640	0.16%
2019/10/09	0	0.00	1	20.45	20.45	-1	628	-0.16%
2019/10/04	1	20.40	0	0.00	20.40	1	657	0.15%
2019/10/03	2	20.60	4	20.70	20.80	-2	661	-0.30%
2019/10/01	2	20.65	1	20.90	20.80	1	666	0.15%
2019/09/26	1	20.50	0	0.00	20.30	1	663	0.15%
2019/09/24	3	20.25	0	0.00	20.40	3	702	0.43%
2019/09/18	9	20.73	0	0.00	20.60	9	713	1.26%
2019/09/17	4	20.85	0	0.00	20.90	4	703	0.57%
2019/09/16	0	0.00	8	20.82	21.10	-8	692	-1.15%
2019/09/11	1	20.30	0	0.00	20.30	1	658	0.15%
2019/09/10	4	20.33	5	20.52	20.25	-1	654	-0.15%
2019/09/06	1	20.35	2	20.58	20.30	-1	626	-0.16%
2019/09/05	2	20.03	0	0.00	20.00	2	599	0.33%
2019/09/04	0	0.00	1	20.10	19.95	-1	590	-0.17%
2019/09/03	16	19.89	1	20.35	19.65	15	570	2.63%
2019/09/02	6	19.82	6	19.66	20.00	0	530	0.00%
2019/08/30	14	18.32	0	0.00	18.20	14	466	3.00%
2019/08/29	10	17.89	0	0.00	18.10	10	468	2.13%
2019/08/28	3	17.98	0	0.00	18.00	3	468	0.64%
2019/08/27	14	18.04	0	0.00	17.95	14	480	2.91%
2019/08/26	8	17.83	0	0.00	17.85	8	482	1.66%
2019/08/22	0	0.00	2	18.15	18.05	-2	482	-0.41%
2019/08/21	0	0.00	0	18.00	17.95	0	472	0.00%
2019/08/14	1	17.95	0	0.00	17.75	1	468	0.21%
2019/08/12	6	18.00	1	18.55	18.00	5	475	1.05%
2019/07/30	1	18.00	0	0.00	18.00	1	507	0.20%
2019/07/29	1	18.05	0	18.20	18.00	1	507	0.20%
2019/07/26	2	18.45	0	18.50	18.35	2	505	0.40%
2019/07/24	1	19.05	1	19.15	19.10	0	494	0.00%
2019/07/23	2.3	19.25	0	0.00	19.15	2.3	499	0.46%
2019/07/19	2	19.00	3	18.93	19.00	-1	497	-0.20%
2019/07/18	7	19.07	0	0.00	18.95	7	524	1.33%
2019/07/17	2.1	18.71	0	0.00	18.75	2.1	517	0.40%
2019/07/16	2	18.55	0	0.00	18.65	2	519	0.38%
2019/07/15	47	18.69	0	0.00	18.65	47	523	8.98%
2019/07/12	0	0.00	2	18.90	18.80	-2	527	-0.38%
2019/07/10	4	19.34	0	0.00	19.15	4	518	0.77%
2019/07/09	0	0.00	10	19.64	19.45	-10	524	-1.91%
2019/07/08	0	0.00	8	19.48	19.30	-8	526	-1.52%
2019/07/05	1	19.15	3	19.33	19.45	-2	544	-0.37%
2019/07/04	3	19.35	0	0.00	19.45	3	585	0.51%
2019/07/03	0	0.00	2	19.68	19.50	-2	647	-0.31%
2019/07/02	0	0.00	15	19.38	19.55	-15	650	-2.31%
2019/07/01	0	0.00	7	19.05	19.05	-7	625	-1.12%
2019/06/28	1	18.90	5	18.95	19.05	-4	625	-0.64%
2019/06/25	0	0.00	3	18.72	18.60	-3	678	-0.44%
2019/06/24	0	0.00	2	18.55	18.45	-2	721	-0.28%
2019/06/21	0	0.00	3	18.75	18.65	-3	824	-0.36%
2019/06/12	1	18.80	1	19.00	19.00	0	997	0.00%
2019/06/11	2	18.85	0	0.00	19.00	2	998	0.20%
2019/06/10	0	0.00	3	19.13	19.00	-3	1,000	-0.30%
2019/06/06	1	18.75	3	18.92	18.75	-2	1,005	-0.20%
2019/05/22	3	19.95	0	0.00	19.95	3	1,027	0.29%
2019/05/20	4	19.86	0	0.00	20.00	4	1,080	0.37%
2019/05/17	1	19.55	5	19.98	20.10	-4	1,080	-0.37%
2019/05/16	1	19.60	9	19.67	19.70	-8	1,077	-0.74%
2019/05/15	0	0.00	1	19.50	19.50	-1	1,082	-0.09%
2019/05/13	5	19.14	0	19.50	18.95	5	1,086	0.46%
2019/05/10	1	19.55	12	19.48	19.25	-11	1,086	-1.01%
2019/05/09	7	19.84	0	0.00	19.00	7	1,077	0.65%
2019/05/08	0	0.00	8	20.83	20.55	-8	1,055	-0.76%
2019/04/25	10	22.65	10	22.30	22.45	0	990	0.00%
2019/04/22	0	0.00	0	22.10	22.10	0	947	0.00%
2019/04/18	1	22.05	0	0.00	21.95	1	938	0.11%
2019/04/16	1	22.70	0	0.00	22.65	1	925	0.11%
2019/04/15	2	22.23	7	22.42	22.50	-5	916	-0.55%
2019/04/12	1	22.00	0	0.00	22.00	1	909	0.11%
2019/04/10	1	22.75	2	22.90	22.50	-1	881	-0.11%
2019/04/09	111	21.05	110	21.93	23.20	1	835	0.12%	大買/大賣/
2019/04/08	3	21.23	0	0.00	21.10	3	791	0.38%
2019/04/02	6	21.12	0	0.00	21.00	6	784	0.77%
2019/04/01	0	0.00	1	21.20	21.20	-1	773	-0.13%
2019/03/29	5	22.19	0	0.00	21.85	5	747	0.67%
2019/03/28	3	21.29	2	21.65	21.90	1	719	0.14%
2019/03/27	4	20.95	15	21.59	21.30	-11	693	-1.59%
2019/03/26	23	22.05	6	21.35	21.25	17	648	2.62%
2019/03/25	8	20.89	3	21.17	21.30	5	546	0.91%
2019/03/22	1	19.40	2	19.40	19.40	-1	414	-0.24%
2019/03/20	0	16.10	0	0.00	16.05	0	387	0.00%
2019/03/19	0	16.00	0	0.00	16.10	0	386	0.00%
2019/03/18	2	16.07	1	16.15	16.15	1	387	0.26%
2019/03/15	2	16.45	0	0.00	16.40	2	384	0.52%
2019/03/14	2	16.55	0	0.00	16.55	2	381	0.52%
2019/03/13	0	0.00	10	16.75	16.80	-10	397	-2.52%
2019/03/12	1	16.90	0	0.00	16.80	1	417	0.24%
2019/03/11	1	16.65	2	16.70	16.60	-1	423	-0.23%
2019/03/08	0	16.60	1	16.70	16.50	-1	422	-0.24%
2019/03/07	11	16.69	0	0.00	16.55	11	423	2.60%
2019/03/06	1	16.45	0	0.00	16.55	1	422	0.24%
2019/03/05	0	16.50	0	0.00	16.55	0	423	0.00%
2019/03/04	2	16.65	2	16.80	16.60	0	426	0.00%
2019/02/27	0	16.60	0	0.00	16.60	0	426	0.00%
2019/02/26	5	16.75	3	17.20	16.75	2	427	0.47%
2019/02/22	1	16.45	0	0.00	16.60	1	409	0.24%
2019/02/21	1	16.70	0	0.00	16.65	1	407	0.25%
2019/02/19	2	16.90	9	16.64	16.85	-7	381	-1.83%
2019/02/18	0	0.00	4	16.15	16.05	-4	345	-1.16%
2019/02/15	4	15.98	7	16.17	15.90	-3	342	-0.88%
2019/02/12	0	0.00	12	15.80	15.85	-12	326	-3.68%
2019/02/11	0	16.05	0	0.00	15.90	0	338	0.00%
2019/01/30	1	16.00	0	0.00	15.95	1	336	0.30%
2019/01/29	1	16.00	0	0.00	16.05	1	337	0.30%
2019/01/28	5	16.07	0	0.00	16.15	5	337	1.48%
2019/01/25	3	16.15	0	0.00	16.20	3	341	0.88%
2019/01/24	0	0.00	11	16.35	16.20	-11	351	-3.13%
2019/01/17	1	16.05	0	0.00	16.05	1	384	0.26%
2019/01/16	2	16.15	0	0.00	16.15	2	399	0.50%
2019/01/15	1	16.25	0	0.00	16.20	1	398	0.25%
2019/01/14	5	16.25	0	0.00	16.25	5	400	1.25%
2019/01/11	0	0.00	5	16.50	16.50	-5	401	-1.25%
2019/01/10	0	0.00	7	16.61	16.50	-7	400	-1.75%
2019/01/09	0	0.00	9	16.61	16.55	-9	404	-2.22%
2019/01/08	0	0.00	11	16.40	16.60	-11	426	-2.58%
2019/01/02	2	16.15	0	0.00	16.10	2	464	0.43%
2018/12/28	0	0.00	4	16.65	16.70	-4	464	-0.86%
2018/12/24	0	16.20	0	0.00	16.20	0	452	0.00%
2018/12/14	2	16.60	0	0.00	16.55	2	517	0.39%
2018/12/13	0	0.00	2	17.05	16.80	-2	521	-0.38%
2018/12/12	0	16.75	0	0.00	16.75	0	521	0.00%
2018/12/11	2	16.60	0	0.00	16.65	2	523	0.38%
2018/12/06	10	17.45	0	0.00	17.05	10	536	1.86%
2018/12/05	8	17.54	0	0.00	17.55	8	523	1.53%
2018/12/04	4	16.50	0	0.00	17.75	4	506	0.79%
2018/12/03	5	16.06	0	0.00	16.15	5	498	1.00%
2018/11/30	2	15.88	0	0.00	15.95	2	498	0.40%
2018/11/28	0	0.00	1	15.55	15.60	-1	494	-0.20%
2018/11/26	1	15.60	0	0.00	15.55	1	495	0.20%
2018/11/23	2	15.60	0	0.00	15.50	2	496	0.40%
2018/11/19	1	15.85	0	0.00	15.85	1	495	0.20%
2018/11/15	2	15.70	0	0.00	15.60	2	496	0.40%
2018/11/13	3	15.92	0	0.00	15.85	3	499	0.60%
2018/11/12	3	15.97	0	0.00	15.85	3	502	0.60%
2018/11/09	4	15.90	0	0.00	15.90	4	513	0.78%
2018/11/08	0	0.00	5	16.12	16.00	-5	513	-0.97%
2018/11/02	1	16.05	1	16.50	15.90	0	504	0.00%
2018/10/31	4	15.85	0	0.00	15.80	4	497	0.80%
2018/10/25	3	17.03	2	17.40	16.65	1	474	0.21%
2018/10/23	1	17.65	0	0.00	17.65	1	455	0.22%
2018/10/17	2	18.27	0	0.00	17.85	2	458	0.44%
2018/10/16	21	18.79	5	18.81	18.55	16	454	3.52%
2018/10/15	0	0.00	10	16.39	17.60	-10	433	-2.31%
2018/10/12	19	15.72	19	15.83	16.00	0	423	0.00%
2018/10/11	0	15.85	9	15.95	15.85	-9	415	-2.16%
2018/10/08	0	19.70	0	0.00	18.05	0	411	0.01%
2018/10/03	0	18.90	1	19.00	18.80	-1	423	-0.24%
2018/10/02	2	18.85	1	18.95	18.90	1	412	0.24%
2018/10/01	1	18.85	24	18.94	18.85	-23	413	-5.56%
2018/09/28	0	0.00	7	18.99	18.85	-7	417	-1.68%
2018/09/27	4	18.56	13	18.73	18.60	-9	418	-2.15%
2018/09/26	4	18.63	18	18.89	18.75	-14	422	-3.32%
2018/09/25	3	18.32	4	18.78	18.90	-1	422	-0.24%
2018/09/21	6	19.89	0	0.00	19.40	6	439	1.36%
2018/09/20	8	20.11	6	20.53	19.95	2	436	0.46%
2018/09/17	3	20.17	1	20.70	20.10	2	447	0.45%
2018/09/14	0	0.00	6	20.49	20.55	-6	452	-1.33%
2018/09/13	0	20.10	10	20.22	20.10	-10	443	-2.26%
2018/09/06	0	0.00	2	21.30	21.20	-2	458	-0.44%
2018/08/20	0	0.00	1	22.00	21.70	-1	558	-0.18%
2018/08/16	0	0.00	2	22.05	22.05	-2	568	-0.35%
2018/08/15	1	22.60	0	0.00	22.50	1	566	0.18%
2018/08/10	0	0.00	2	23.10	23.05	-2	582	-0.34%
2018/08/06	1	23.50	0	0.00	23.45	1	636	0.16%
2018/08/02	2	23.65	0	0.00	23.50	2	669	0.30%
2018/08/01	0	0.00	1	24.10	24.15	-1	679	-0.15%
2018/07/31	0	0.00	1	23.95	23.80	-1	683	-0.15%
2018/07/30	1	23.55	0	0.00	23.50	1	712	0.14%
2018/07/27	0	23.60	0	0.00	23.60	0	729	0.00%
2018/07/26	0	24.90	0	0.00	23.65	0	743	0.00%
2018/07/23	0	0.00	10	23.85	23.60	-10	786	-1.27%
2018/07/19	0	0.00	5	24.05	24.05	-5	841	-0.59%
2018/07/18	1	24.45	0	0.00	24.20	1	905	0.11%
2018/07/17	10	24.90	2	25.05	25.00	8	1,023	0.78%
2018/07/16	0	0.00	1	24.50	24.50	-1	1,123	-0.09%
2018/07/12	0	0.00	2	24.70	24.75	-2	1,237	-0.16%
2018/07/09	0	0.00	1	24.00	23.80	-1	1,524	-0.07%
2018/07/03	7	24.34	6	24.25	24.00	1	1,653	0.06%
2018/07/02	6	25.85	9	25.59	25.15	-3	1,655	-0.18%
2018/06/28	4	22.96	335	23.14	22.85	-331	1,629	-20.31%	大賣/鉅額交易
2018/06/27	0	0.00	401	24.15	23.70	-401	1,634	-24.53%	大賣/鉅額交易
2018/06/26	10	24.62	7	24.60	24.35	3	1,637	0.18%
2018/06/25	2	24.93	1	24.85	24.75	1	1,662	0.06%
2018/06/22	3	25.10	1	25.50	25.10	2	1,694	0.12%
2018/06/21	0	0.00	1	25.55	25.45	-1	1,721	-0.06%
2018/06/20	7	25.16	1	25.20	25.30	6	1,733	0.35%
2018/06/19	4	25.33	42	25.51	25.20	-38	1,745	-2.18%
2018/06/15	6	25.61	7	25.65	25.60	-1	1,763	-0.06%
2018/06/14	8	25.98	5	26.00	25.80	3	1,793	0.17%
2018/06/13	6	26.12	2	26.70	26.10	4	1,818	0.22%
2018/06/12	3	26.40	2	26.53	26.45	1	1,839	0.05%
2018/06/11	4	26.08	0	0.00	26.15	4	1,837	0.22%
2018/06/08	3	26.35	0	0.00	26.20	3	1,843	0.16%
2018/06/07	6	26.73	0	0.00	26.65	6	1,845	0.33%
2018/06/06	2	26.35	0	0.00	26.35	2	1,846	0.11%
2018/06/05	1	26.60	0	0.00	26.50	1	1,869	0.05%
2018/06/04	0	0.00	16	26.97	26.75	-16	1,887	-0.85%
2018/06/01	9	26.73	10	26.82	27.10	-1	1,902	-0.05%
2018/05/31	17	26.17	4	26.28	26.50	13	1,889	0.69%
2018/05/30	0	0.00	6	26.15	26.10	-6	1,891	-0.32%
2018/05/29	4	26.40	0	0.00	26.30	4	1,887	0.21%
2018/05/23	1	26.40	3	26.40	26.70	-2	1,877	-0.11%
2018/05/22	1	26.50	0	0.00	26.40	1	1,872	0.05%
2018/05/18	2	26.85	0	0.00	26.80	2	1,880	0.11%
2018/05/17	6	26.95	0	0.00	26.85	6	1,894	0.32%
2018/05/16	8	27.11	0	0.00	26.90	8	1,895	0.42%
2018/05/15	7	27.47	1	28.00	27.25	6	1,891	0.32%
2018/05/14	1	27.35	15	27.87	27.90	-14	1,917	-0.73%
2018/05/11	1	27.40	150	26.96	27.10	-149	1,901	-7.83%	大賣/鉅額交易
2018/05/09	2	26.03	30	25.90	25.95	-28	1,880	-1.49%
2018/05/08	0	0.00	3	26.35	26.25	-3	1,872	-0.16%
2018/05/07	8	26.62	45	26.00	26.35	-37	1,871	-1.98%
2018/05/04	17	26.88	2	26.95	26.80	15	1,849	0.81%
2018/05/03	3	26.98	46	26.65	26.80	-43	1,874	-2.29%
2018/04/30	2	26.50	105	26.66	26.65	-103	1,866	-5.52%	大賣/鉅額交易
2018/04/27	15	26.98	9	27.03	26.95	6	1,857	0.32%
2018/04/26	3	27.57	0	0.00	27.00	3	1,867	0.16%
2018/04/25	9	27.00	10	27.42	27.40	-1	1,914	-0.05%
2018/04/24	32	28.24	55	27.86	27.35	-23	1,909	-1.20%
2018/04/23	46	30.22	5	29.68	28.95	41	1,881	2.18%
2018/04/20	65	29.62	25	29.27	29.30	40	1,846	2.17%
2018/04/19	62	29.03	23	29.06	28.50	39	1,784	2.19%
2018/04/18	2	28.05	24	28.42	28.95	-22	1,708	-1.29%
2018/04/17	36	28.27	88	28.68	27.80	-52	1,682	-3.09%
2018/04/16	103	28.87	22	29.20	28.50	81	1,675	4.83%	大買/
2018/04/13	431	29.51	158	29.71	28.30	273	1,613	16.92%	大買/大賣/鉅額交易
2018/04/12	279	28.71	1	29.10	29.30	278	1,420	19.57%	大買/鉅額交易
2018/04/11	100	26.57	1	26.60	26.65	99	1,345	7.36%
2018/04/10	114	26.74	1	26.15	26.35	113	1,357	8.33%	大買/鉅額交易
2018/04/09	160	27.00	160	27.00	27.00	0	1,340	0.00%	大買/大賣/
2018/04/03	0	0.00	4	26.50	26.50	-4	1,326	-0.30%
2018/04/02	20	26.35	6	26.20	26.10	14	1,325	1.06%
2018/03/31	25	26.49	50	26.23	26.25	-25	1,320	-1.89%
2018/03/30	10	26.10	250	26.10	26.20	-240	1,317	-18.22%	大賣/鉅額交易
2018/03/29	44	26.99	0	0.00	26.50	44	1,303	3.38%
2018/03/28	91	26.76	10	26.82	27.00	81	1,296	6.25%
2018/03/27	81	26.60	7	26.76	26.90	74	1,285	5.76%
2018/03/26	62	25.51	1	25.80	26.00	61	1,276	4.78%
2018/03/23	0	0.00	1	24.35	24.50	-1	1,250	-0.08%
2018/03/22	1	25.70	0	0.00	25.05	1	1,243	0.08%
2018/03/21	2	25.38	2	25.95	25.35	0	1,232	0.00%
2018/03/20	4	25.43	0	0.00	25.45	4	1,208	0.33%
2018/03/19	2	26.18	4	26.40	26.15	-2	1,180	-0.17%
2018/03/16	109	26.99	30	26.95	26.90	79	1,158	6.82%	大買/
2018/03/15	1	27.60	0	0.00	27.45	1	1,144	0.09%
2018/03/14	31	27.99	50	27.85	27.90	-19	1,165	-1.63%
2018/03/13	2	27.20	6	27.60	27.20	-4	1,177	-0.34%
2018/03/12	3	27.68	44	27.85	27.60	-41	1,240	-3.31%
2018/03/09	10	28.35	8	28.14	28.15	2	1,245	0.16%
2018/03/08	8	27.48	2	27.43	27.40	6	1,264	0.47%
2018/03/07	0	0.00	2	27.35	27.20	-2	1,258	-0.16%
2018/03/06	0	0.00	1	26.65	26.65	-1	1,251	-0.08%
2018/02/27	1	26.90	0	0.00	26.65	1	1,353	0.07%
2018/02/21	0	0.00	1	27.25	27.05	-1	1,483	-0.07%
2018/02/09	1	26.15	8	26.09	26.90	-7	1,540	-0.45%
2018/02/08	4	27.25	0	0.00	27.10	4	1,582	0.25%
2018/02/07	82	27.33	0	0.00	27.55	82	1,707	4.80%
2018/02/05	26	27.93	1	28.20	28.15	25	1,828	1.37%
2018/02/02	35	28.21	0	0.00	28.30	35	1,888	1.85%
2018/02/01	2	28.25	0	0.00	28.35	2	1,979	0.10%
2018/01/31	10	28.30	0	0.00	28.40	10	2,194	0.46%
2018/01/30	58	28.55	20	28.55	28.75	38	2,368	1.60%
2018/01/29	2	29.15	30	28.97	28.90	-28	2,600	-1.08%
2018/01/26	32	29.38	99	29.34	29.00	-67	2,641	-2.54%
2018/01/25	0	0.00	1	28.70	28.40	-1	2,629	-0.04%
2018/01/22	51	29.05	1	28.75	28.65	50	2,610	1.92%
2018/01/19	26	29.81	29	30.11	29.20	-3	2,600	-0.12%
2018/01/18	5	29.45	6	29.46	29.40	-1	2,524	-0.04%
2018/01/17	0	0.00	2	29.35	29.40	-2	2,512	-0.08%
2018/01/16	3	29.73	5	29.73	29.35	-2	2,491	-0.08%
2018/01/15	20	29.10	79	29.00	29.15	-59	2,409	-2.45%
2018/01/12	0	0.00	2	28.30	28.20	-2	2,358	-0.08%
2018/01/11	4	27.95	4	28.05	28.05	0	2,363	0.00%
2018/01/10	1	28.40	9	28.75	28.45	-8	2,380	-0.34%
2018/01/09	2	27.90	5	28.00	28.05	-3	2,369	-0.13%
2018/01/08	7	28.17	0	0.00	28.10	7	2,378	0.29%
2018/01/05	10	28.43	4	28.60	28.30	6	2,377	0.25%
2018/01/04	2	28.20	4	28.50	28.30	-2	2,380	-0.08%
2018/01/02	1	27.90	0	0.00	27.95	1	2,382	0.04%