松瑞藥 (4167)-富邦-台中券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
22.05
漲跌
▲0.15
漲幅
+0.68%
成交量
2,834張
產業
上櫃生技醫療類股▼0.55%
268人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	6	22.00	22.05	-6	1,946	-0.31%
2024/04/23	2	22.10	1	21.85	21.90	1	1,943	0.05%
2024/04/22	5	21.84	1	21.00	21.65	4	1,929	0.21%
2024/04/19	2.5	20.98	7	21.04	20.90	-4.5	1,887	-0.24%
2024/04/18	3	21.63	7	21.76	21.55	-4	1,865	-0.21%
2024/04/17	15	21.78	2.2	21.84	22.05	12.8	1,840	0.69%
2024/04/16	2	20.65	0	0.00	20.75	2	1,782	0.11%
2024/04/15	1	21.30	0	0.00	20.90	1	1,826	0.05%
2024/04/12	2	21.40	0	21.50	21.25	2	1,857	0.11%
2024/04/11	4	21.66	0	0.00	21.45	4	1,884	0.21%
2024/04/10	1	21.90	10.4	22.03	21.75	-9.4	1,909	-0.49%
2024/04/09	0.2	21.05	0.1	21.05	21.00	0.1	2,073	0.01%
2024/04/08	1	20.95	7	21.00	21.05	-6	2,101	-0.29%
2024/04/03	0	0.00	1	20.65	20.65	-1	2,086	-0.05%
2024/04/02	1	20.00	0	0.00	20.45	1	2,097	0.05%
2024/04/01	0	0.00	5	20.00	20.15	-5	2,107	-0.24%
2024/03/29	1	19.55	0	0.00	19.55	1	2,131	0.05%
2024/03/28	0	19.55	0.1	19.55	19.60	-0.1	2,207	0.00%
2024/03/27	1	19.60	0	0.00	19.50	1	2,295	0.04%
2024/03/26	0	0.00	1	19.05	19.10	-1	2,506	-0.04%
2024/03/21	0	0.00	0.1	18.80	18.85	-0.1	3,408	0.00%
2024/03/20	3.1	18.98	5	18.94	18.80	-1.9	3,462	-0.06%
2024/03/19	0	0.00	1.4	18.56	18.50	-1.4	3,531	-0.04%
2024/03/18	0.2	18.70	2	18.55	18.75	-1.8	3,597	-0.05%
2024/03/15	0	18.45	3	18.50	18.35	-3	3,687	-0.08%
2024/03/13	6	18.93	3	18.95	18.55	3	3,940	0.08%
2024/03/12	1	19.10	0	0.00	19.05	1	4,127	0.02%
2024/03/11	1	19.25	0	0.00	19.05	1	4,432	0.02%
2024/03/08	1	20.30	0	0.00	19.80	1	5,558	0.02%
2024/03/07	10	19.90	26	19.85	20.50	-16	6,004	-0.27%
2024/03/06	0	20.25	3	20.02	20.00	-3	6,656	-0.05%
2024/03/05	0	0.00	19	20.15	20.15	-19	6,731	-0.28%
2024/03/04	3	19.85	4	19.90	19.85	-1	6,881	-0.01%
2024/03/01	0	20.15	0	0.00	20.00	0	6,933	0.00%
2024/02/26	5	20.90	9	20.13	20.90	-4	7,081	-0.06%
2024/02/23	1	20.00	0	0.00	19.85	1	7,069	0.01%
2024/02/21	1	20.55	3	20.50	20.45	-2	7,071	-0.03%
2024/02/19	3	20.78	2	20.60	20.65	1	7,092	0.01%
2024/02/16	5	20.11	1	20.25	20.40	4	7,099	0.06%
2024/02/15	1	19.55	0	0.00	19.55	1	7,090	0.01%
2024/02/02	30	19.90	0	0.00	19.80	30	7,219	0.42%
2024/02/01	0	0.00	1	20.10	20.15	-1	7,328	-0.01%
2024/01/31	0	0.00	0	20.00	20.00	0	7,590	0.00%
2024/01/29	0	0.00	1	20.30	20.35	-1	8,097	-0.01%
2024/01/26	2	20.03	0	0.00	20.05	2	8,151	0.02%
2024/01/25	2	20.20	1	20.15	20.15	1	8,326	0.01%
2024/01/24	0	0.00	1.3	20.58	20.40	-1.3	8,482	-0.02%
2024/01/23	0	0.00	1	20.50	20.55	-1	8,475	-0.01%
2024/01/22	0	0.00	1	20.60	20.60	-1	8,478	-0.01%
2024/01/19	1	20.50	5	20.50	20.45	-4	8,479	-0.05%
2024/01/17	7	21.06	0.2	20.90	20.55	6.9	8,412	0.08%
2024/01/16	3	21.08	2	20.75	20.90	1	8,393	0.01%
2024/01/11	0	0.00	4	21.48	21.55	-4	8,373	-0.05%
2024/01/10	2	21.53	0.1	21.65	21.35	1.9	8,366	0.02%
2024/01/09	2	22.00	0.1	21.75	21.60	1.9	8,356	0.02%
2024/01/08	1	22.50	0	0.00	22.30	1	8,319	0.01%
2024/01/05	0	0.00	12	22.96	22.80	-12	8,290	-0.14%
2024/01/04	3	22.70	1	22.80	22.50	2	8,268	0.02%
2024/01/03	15	23.65	19	23.33	23.10	-4	8,241	-0.05%
2024/01/02	2	22.65	0	0.00	23.05	2	7,999	0.03%
2023/12/29	0	0.00	10	22.70	22.45	-10	7,939	-0.13%
2023/12/28	3.1	22.65	0	0.00	22.40	3.1	7,918	0.04%
2023/12/27	1	22.55	0	0.00	22.50	1	7,880	0.01%
2023/12/26	1	22.85	0	0.00	22.65	1	7,845	0.01%
2023/12/25	9	22.49	6	22.90	22.55	3	7,796	0.04%
2023/12/22	24	22.91	3	22.92	23.05	21	7,716	0.27%
2023/12/21	20	23.74	34.1	23.46	23.30	-14.1	7,620	-0.19%
2023/12/20	14	23.49	17	23.63	23.30	-3	7,385	-0.04%
2023/12/19	14	24.07	12.1	23.90	23.90	1.9	7,188	0.03%
2023/12/18	23	23.41	5.2	23.18	23.40	17.8	6,747	0.26%
2023/12/15	5	21.91	2	21.65	22.20	3	6,469	0.05%
2023/12/14	1	21.75	4	21.70	21.65	-3	6,429	-0.05%
2023/12/13	1	22.30	1	22.40	22.20	0	6,342	0.00%
2023/12/12	4	22.21	16	22.03	22.10	-12	6,270	-0.19%
2023/12/11	3	22.48	2	22.40	22.55	1	6,165	0.02%
2023/12/08	12	22.68	3	22.20	22.40	9	6,049	0.15%
2023/12/07	15	23.09	8	23.20	22.80	7	5,896	0.12%
2023/12/06	22	23.41	21	23.75	23.50	1	5,687	0.02%
2023/12/05	76.1	25.45	117.1	24.63	24.30	-41	5,370	-0.76%	大賣/
2023/12/04	63	24.10	82.5	24.41	24.85	-19.5	4,230	-0.46%
2023/12/01	47	22.27	93	22.47	22.60	-46	3,752	-1.23%
2023/11/30	5	20.68	2	20.75	20.60	3	3,091	0.10%
2023/11/29	27	20.91	26	20.76	21.00	1	3,032	0.03%
2023/11/28	23.1	19.91	21	19.83	19.95	2.1	2,884	0.07%
2023/11/27	2	20.35	18.6	20.36	20.25	-16.6	2,835	-0.58%
2023/11/22	2.3	19.30	7	19.30	19.30	-4.8	2,688	-0.18%
2023/11/21	4	19.00	3	18.95	18.90	1	2,672	0.04%
2023/11/16	1	19.15	0	0.00	19.10	1	2,775	0.04%
2023/11/13	20	18.70	0	0.00	18.75	20	2,736	0.73%
2023/11/10	12	19.73	19	19.23	19.00	-7	2,724	-0.26%
2023/11/09	0	0.00	31	19.67	19.60	-31	2,616	-1.18%
2023/11/08	22	20.28	8.3	20.26	19.75	13.7	2,505	0.55%
2023/11/07	74	21.15	15.3	21.12	21.55	58.8	2,237	2.63%
2023/11/06	139	20.04	26.3	20.96	21.35	112.7	1,867	6.04%	大買/鉅額交易
2023/11/03	5	19.91	0	0.00	19.45	5	1,737	0.29%
2023/11/02	24	19.96	12.3	20.08	20.05	11.7	1,674	0.70%
2023/11/01	24	19.44	21.3	19.52	19.65	2.7	1,517	0.18%
2023/10/31	0	0.00	1	18.30	18.30	-1	1,339	-0.07%
2023/10/30	0	0.00	16	18.55	18.50	-16	1,337	-1.20%
2023/10/27	1	18.55	3	18.57	18.50	-2	1,323	-0.15%
2023/10/24	4	18.35	58	18.39	18.35	-54	1,314	-4.11%
2023/10/20	2	17.90	0	0.00	17.80	2	1,308	0.15%
2023/10/19	2	18.65	0	0.00	18.45	2	1,295	0.15%
2023/10/18	3	17.97	0	0.00	17.95	3	1,272	0.24%
2023/10/17	3.8	18.32	5	18.35	18.00	-1.2	1,272	-0.10%
2023/10/16	16	18.41	4	18.55	18.55	12	1,261	0.95%
2023/10/13	4	18.25	0.1	18.21	18.20	3.9	1,241	0.32%
2023/10/11	2.1	17.85	2	18.03	18.10	0.1	1,208	0.01%
2023/10/02	0.3	18.05	1	17.75	17.80	-0.7	1,223	-0.06%
2023/09/26	1	17.35	0	0.00	17.45	1	1,265	0.08%
2023/09/21	0	0.00	1	17.30	17.45	-1	1,396	-0.07%
2023/09/13	0	17.70	0	0.00	17.80	0	1,500	0.00%
2023/09/08	5	17.80	0	0.00	17.80	5	1,504	0.33%
2023/09/07	1	18.00	0	0.00	17.90	1	1,501	0.07%
2023/09/01	0	0.00	1	18.45	18.45	-1	1,447	-0.07%
2023/08/31	0	0.00	6	18.34	18.35	-6	1,429	-0.42%
2023/08/30	0	0.00	6	17.95	18.05	-6	1,414	-0.42%
2023/08/28	0	0.00	2	18.00	18.00	-2	1,391	-0.14%
2023/08/24	0	0.00	1	17.80	17.80	-1	1,366	-0.07%
2023/08/23	2	18.45	2	18.50	18.50	0	1,337	0.00%
2023/08/22	0	0.00	5	18.37	18.35	-5	1,291	-0.39%
2023/08/21	0.3	17.90	1	17.90	17.85	-0.7	1,229	-0.06%
2023/08/17	0	0.00	0.3	17.50	17.45	-0.3	1,197	-0.02%
2023/08/16	2	17.45	0	0.00	17.25	2	1,203	0.17%
2023/08/15	0	0.00	2	17.20	17.30	-2	1,181	-0.17%
2023/08/14	0	0.00	6	17.14	17.15	-6	1,191	-0.50%
2023/08/11	0	0.00	1.1	17.69	17.75	-1.1	1,187	-0.09%
2023/08/09	3	17.95	1	17.95	17.80	2	1,174	0.17%
2023/08/07	6.3	18.12	15	17.87	17.80	-8.7	1,179	-0.74%
2023/08/02	1	17.20	6	17.15	17.10	-5	1,175	-0.43%
2023/07/31	0	0.00	1	17.35	17.25	-1	1,184	-0.08%
2023/07/28	1	17.25	0	0.00	17.25	1	1,182	0.08%
2023/07/27	0	0.00	1	17.70	17.65	-1	1,189	-0.08%
2023/07/20	1	17.45	0	0.00	17.50	1	1,203	0.08%
2023/07/18	2	18.00	4	17.50	17.40	-2	1,242	-0.16%
2023/07/17	0.3	17.80	0	0.00	17.95	0.3	1,343	0.02%
2023/07/13	20	17.25	0	0.00	17.20	20	1,380	1.45%
2023/07/11	32	17.69	0	0.00	17.55	32	1,386	2.31%
2023/07/10	10	17.60	0.5	17.63	17.70	9.5	1,412	0.67%
2023/07/07	3	17.63	0	0.00	17.40	3	1,412	0.21%
2023/07/06	0	18.15	0	0.00	17.80	0	1,404	0.00%
2023/07/05	0	0.00	4	18.28	18.20	-4	1,400	-0.29%
2023/07/04	17	18.18	6	18.30	18.15	11	1,400	0.79%
2023/07/03	0	0.00	0.1	18.20	18.10	-0.1	1,408	-0.01%
2023/06/30	13	18.32	0	0.00	18.50	13	1,393	0.93%
2023/06/29	24.1	18.45	1.3	18.49	18.80	22.8	1,365	1.67%
2023/06/28	28.4	18.03	21	18.13	18.25	7.4	1,305	0.56%
2023/06/27	54	17.81	4	17.98	17.70	50	1,273	3.93%
2023/06/26	10	17.38	1	17.40	17.40	9	1,222	0.74%
2023/06/19	1	17.40	0.1	17.25	17.35	0.9	1,257	0.07%
2023/06/15	0	0.00	1	17.10	17.20	-1	1,282	-0.08%
2023/06/14	2	17.20	9	17.19	17.10	-7	1,296	-0.54%
2023/06/13	0	17.30	2	17.20	17.20	-2	1,334	-0.15%
2023/06/12	20	17.25	14	17.22	17.20	6	1,352	0.44%
2023/06/09	2	17.35	0	0.00	17.50	2	1,370	0.15%
2023/06/08	2	17.35	0	0.00	17.25	2	1,408	0.14%
2023/06/07	0	0.00	6.3	17.62	17.50	-6.3	1,446	-0.43%
2023/06/06	0	0.00	2	17.45	17.40	-2	1,464	-0.14%
2023/06/02	20	17.15	20	17.15	17.15	0	1,525	0.00%
2023/05/26	23	17.00	0	0.00	17.00	23	1,754	1.31%
2023/05/24	0	0.00	1	17.70	17.45	-1	1,829	-0.05%
2023/05/23	20	17.75	0	0.00	17.80	20	1,865	1.07%
2023/05/22	10	17.45	0	0.00	17.55	10	1,890	0.53%
2023/05/19	7	17.15	0	0.00	17.15	7	1,903	0.37%
2023/05/18	14	17.15	3	17.30	17.15	11	1,934	0.57%
2023/05/17	1	17.20	0	0.00	17.25	1	1,973	0.05%
2023/05/12	0	0.00	15	17.10	17.05	-15	2,152	-0.70%
2023/05/11	2	17.18	0	0.00	17.05	2	2,220	0.09%
2023/05/09	3	17.63	0	0.00	17.50	3	2,322	0.13%
2023/05/08	0	0.00	6	18.15	18.15	-6	2,423	-0.25%
2023/05/04	0	0.00	4	18.40	18.50	-4	2,548	-0.16%
2023/05/03	27	18.40	0	0.00	18.30	27	2,588	1.04%
2023/05/02	1	18.30	0	0.00	18.50	1	2,642	0.04%
2023/04/25	0	0.00	3	18.70	18.35	-3	2,965	-0.10%
2023/04/24	0	0.00	1	18.95	18.75	-1	3,036	-0.03%
2023/04/21	1	18.70	0	0.00	18.70	1	3,118	0.03%
2023/04/20	6	20.16	1	20.45	19.25	5	3,213	0.16%
2023/04/19	4	19.85	0	0.00	19.85	4	3,320	0.12%
2023/04/17	0	0.00	0.1	19.35	19.30	-0.1	3,805	0.00%
2023/04/14	0	0.00	5	19.20	18.95	-5	4,054	-0.12%
2023/04/13	3	19.28	20	19.10	19.10	-17	4,292	-0.40%
2023/04/12	20	18.90	0	0.00	18.90	20	4,538	0.44%
2023/04/11	0	0.00	3	18.80	18.80	-3	5,117	-0.06%
2023/04/10	0	19.42	0	0.00	19.20	0	5,591	0.00%
2023/04/06	0	0.00	16	19.32	19.40	-16	7,324	-0.22%
2023/03/30	0	0.00	5	19.05	18.85	-5	9,461	-0.05%
2023/03/28	8	18.98	0	0.00	18.60	8	11,181	0.07%
2023/03/27	0	0.00	3	19.05	19.05	-3	13,324	-0.02%
2023/03/24	0	18.80	0	0.00	19.00	0	14,549	0.00%
2023/03/23	1	18.60	3	18.68	18.70	-2	15,290	-0.01%
2023/03/22	11	18.77	0	0.00	18.80	11	15,786	0.07%
2023/03/17	25	18.71	5	18.80	18.75	20	16,003	0.12%
2023/03/16	11	19.10	0	0.00	18.75	11	16,064	0.07%
2023/03/15	5	19.45	0	0.00	19.35	5	16,060	0.03%
2023/03/14	0	0.00	20	19.50	19.25	-20	16,065	-0.12%
2023/03/13	0	0.00	3	19.40	19.60	-3	16,062	-0.02%
2023/03/10	4.4	19.93	8	20.08	19.80	-3.6	16,032	-0.02%
2023/03/09	6	20.66	0	0.00	20.50	6	15,981	0.04%
2023/03/08	1	20.80	3	20.90	20.65	-2	15,952	-0.01%
2023/03/07	20	21.05	0	0.00	21.00	20	15,928	0.13%
2023/03/06	41	21.02	27	21.34	21.30	14	15,912	0.09%
2023/03/03	1.1	21.10	24	21.25	21.35	-22.9	15,864	-0.14%
2023/03/02	24	20.99	11	21.14	21.05	13	15,792	0.08%
2023/03/01	2	20.93	3	20.70	20.70	-1	15,740	-0.01%
2023/02/24	0	0.00	2	20.60	20.50	-2	15,700	-0.01%
2023/02/23	0	20.55	2	20.63	20.80	-2	15,685	-0.01%
2023/02/22	7	20.47	1	20.50	20.45	6	15,656	0.04%
2023/02/21	11	20.92	7	21.10	20.85	4	15,614	0.03%
2023/02/20	2	20.85	7	20.79	20.85	-5	15,575	-0.03%
2023/02/16	0	0.00	12	20.98	20.95	-12	15,516	-0.08%
2023/02/15	4	20.96	2	21.13	20.85	2	15,480	0.01%
2023/02/14	3	21.37	3	21.37	21.30	0	15,429	0.00%
2023/02/13	0	0.00	1	21.15	20.90	-1	15,372	-0.01%
2023/02/10	2	20.95	2	20.78	20.65	0	15,299	0.00%
2023/02/09	7	21.57	6	21.93	21.45	1	15,216	0.01%
2023/02/08	6	21.62	2	21.95	21.50	4	15,137	0.03%
2023/02/07	9	22.09	8	21.95	21.75	1	15,070	0.01%
2023/02/06	24	22.04	13	22.20	21.80	11	14,991	0.07%
2023/02/03	16	21.75	11	21.84	21.55	5	14,859	0.03%
2023/02/02	4	21.88	7	22.00	21.85	-3	14,773	-0.02%
2023/02/01	1	21.75	3	21.97	21.65	-2	14,707	-0.01%
2023/01/31	5	21.82	8	21.66	21.70	-3	14,664	-0.02%
2023/01/30	4	21.48	6	21.61	21.80	-2	14,596	-0.01%
2023/01/17	2	21.45	0	0.00	21.40	2	14,513	0.01%
2023/01/16	1	21.50	1	21.75	21.95	0	14,439	0.00%
2023/01/13	2	21.48	0	0.00	21.40	2	14,334	0.01%
2023/01/12	14	21.35	2	21.32	21.20	12	14,230	0.08%
2023/01/11	3	21.98	10	22.10	21.80	-7	14,128	-0.05%
2023/01/10	5.5	22.00	0	0.00	22.00	5.5	14,030	0.04%
2023/01/09	68	22.43	45	22.04	22.60	23	13,897	0.17%
2023/01/06	46	22.88	52	23.13	22.25	-6	13,677	-0.04%
2023/01/05	57	23.39	58.2	23.40	22.65	-1.2	13,386	-0.01%
2023/01/04	69	24.06	50	23.98	23.50	19	13,147	0.14%
2023/01/03	27	24.22	13	24.03	23.85	14	12,888	0.11%
2022/12/30	22	24.16	54	24.24	24.80	-32	12,641	-0.25%
2022/12/29	99	24.20	103	24.25	24.65	-4	12,364	-0.03%	大賣/
2022/12/28	55	24.85	62.1	25.38	23.90	-7.1	11,782	-0.06%
2022/12/27	70	25.34	56.3	25.31	25.40	13.7	11,302	0.12%
2022/12/26	125.5	27.53	95	27.42	26.75	30.5	10,775	0.28%	大買/
2022/12/23	139.1	26.96	142.5	26.90	26.55	-3.4	9,555	-0.04%	大買/大賣/
2022/12/22	92	25.04	114	25.23	26.15	-22	8,160	-0.27%	大賣/
2022/12/21	28.3	26.08	85	26.00	25.55	-56.7	7,419	-0.76%
2022/12/20	100.2	25.77	53	25.59	25.25	47.2	6,440	0.73%
2022/12/19	217.1	27.59	189.3	27.77	28.05	27.8	5,737	0.48%	大買/大賣/
2022/12/16	137	25.67	105	25.89	26.45	32	3,709	0.86%	大買/大賣/
2022/12/15	56.2	24.62	40	24.79	24.05	16.2	2,498	0.65%
2022/12/14	39.9	24.62	37.1	24.52	24.95	2.8	1,748	0.16%
2022/12/13	3	22.63	7	22.70	22.70	-4	1,252	-0.32%
2022/12/12	6	19.80	36.1	20.27	20.65	-30.1	1,217	-2.47%
2022/12/09	10	18.05	0	0.00	18.80	10	1,097	0.91%
2022/12/08	11	18.57	0	0.00	18.15	11	1,142	0.96%
2022/12/07	3	19.65	3	19.75	20.15	0	1,135	0.00%
2022/12/06	3	19.55	3	19.65	19.55	0	1,169	0.00%
2022/11/29	3	18.40	2	18.75	18.70	1	1,554	0.06%
2022/11/28	0	0.00	6	18.45	18.75	-6	1,554	-0.39%
2022/11/24	3	18.15	0	0.00	18.05	3	1,692	0.18%
2022/11/21	3	18.20	3	18.30	18.10	0	1,775	0.00%
2022/11/18	0	0.00	0.1	17.90	18.05	-0.1	1,883	-0.01%
2022/11/17	6	18.03	2	17.95	17.85	4	1,946	0.21%
2022/11/16	0	0.00	4	17.39	17.55	-4	1,937	-0.21%
2022/11/11	10	16.80	0	0.00	16.65	10	1,987	0.50%
2022/11/08	0	16.70	0	0.00	16.45	0	1,982	0.00%
2022/10/24	1	16.10	0	0.00	16.10	1	1,985	0.05%
2022/10/18	0	0.00	4	16.70	16.65	-4	1,982	-0.20%
2022/10/17	0	0.00	1.4	16.39	16.50	-1.4	1,981	-0.07%
2022/10/13	7	16.07	3	17.00	16.00	4	1,971	0.20%
2022/10/12	0	0.00	2	17.00	17.00	-2	1,956	-0.10%
2022/10/11	3	17.15	0	0.00	16.95	3	1,951	0.15%
2022/10/07	4	17.90	1	18.00	17.80	3	1,939	0.15%
2022/10/06	1	18.05	0	0.00	18.10	1	1,932	0.05%
2022/10/05	1	18.10	0	0.00	17.80	1	1,928	0.05%
2022/10/04	3	18.10	6	18.28	18.15	-3	1,925	-0.16%
2022/10/03	3	17.80	6	17.98	17.85	-3	1,917	-0.16%
2022/09/30	2	17.35	3	17.45	17.80	-1	1,910	-0.05%
2022/09/29	21	17.69	15	17.75	17.75	6	1,901	0.32%
2022/09/28	0	0.00	5	17.50	17.10	-5	1,890	-0.26%
2022/09/27	5	18.00	6	18.04	18.10	-1	1,873	-0.05%
2022/09/26	10	18.15	1	18.15	17.75	9	1,853	0.49%
2022/09/23	34	19.48	48	19.59	19.20	-14	1,821	-0.77%
2022/09/22	34	18.71	14	18.73	18.70	20	1,688	1.18%
2022/09/21	0	0.00	1	18.65	18.60	-1	1,672	-0.06%
2022/09/20	0	0.00	1	19.05	18.95	-1	1,668	-0.06%
2022/09/19	12	19.12	8.1	19.25	18.80	3.9	1,662	0.24%
2022/09/16	23	19.65	11	19.71	19.80	12	1,631	0.74%
2022/09/15	36	19.98	10	19.95	20.20	26	1,578	1.65%
2022/09/14	11	20.22	4	20.39	19.85	7	1,501	0.47%
2022/09/13	8.1	20.13	6	20.18	20.05	2.1	1,431	0.14%
2022/09/12	5	20.28	10	19.61	20.35	-5	1,365	-0.37%
2022/09/08	6	18.79	23	18.49	18.75	-17	1,232	-1.38%
2022/09/06	5	19.65	10	18.78	18.00	-5	1,083	-0.46%
2022/09/05	12	19.79	12	19.95	19.65	0	1,019	0.00%
2022/09/01	7.4	19.70	6	19.90	19.20	1.4	910	0.16%
2022/08/31	13.2	19.72	4	19.85	19.50	9.2	896	1.03%
2022/08/30	2	19.13	0	0.00	19.05	2	786	0.25%
2022/08/29	2	19.18	8	19.07	18.90	-6	754	-0.80%
2022/08/26	1	18.60	0.1	18.60	18.60	0.9	715	0.12%
2022/08/25	1	19.20	11	19.30	18.60	-10	679	-1.47%
2022/08/24	11	18.53	9.1	18.95	18.95	1.9	559	0.35%
2022/08/23	0	0.00	1	17.25	17.25	-1	486	-0.21%
2022/08/22	0	0.00	3	17.70	17.80	-3	480	-0.62%
2022/08/18	8	17.45	0.2	18.25	17.40	7.8	453	1.73%
2022/08/16	20	16.75	0	0.00	16.55	20	418	4.78%
2022/08/11	2	16.35	0	0.00	16.35	2	409	0.49%
2022/08/08	0	0.00	0.2	16.05	15.95	-0.2	394	-0.04%
2022/08/04	0	0.00	9	15.82	15.75	-9	406	-2.22%
2022/08/03	0	0.00	1	16.00	15.90	-1	406	-0.25%
2022/07/25	0	0.00	6	16.63	16.50	-6	516	-1.16%
2022/07/20	0	0.00	4	16.58	16.40	-4	576	-0.69%
2022/07/19	1	16.60	20	16.63	16.50	-19	618	-3.07%
2022/07/18	1	16.50	0	0.00	16.50	1	722	0.14%
2022/07/14	3	16.12	0	0.00	16.20	3	976	0.31%
2022/07/13	0.1	16.10	0	0.00	16.05	0.1	1,125	0.01%
2022/07/07	0	0.00	20	16.38	16.50	-20	1,232	-1.62%
2022/07/06	0	0.00	5	16.60	16.30	-5	1,235	-0.40%
2022/07/05	0	0.00	1	16.75	16.75	-1	1,246	-0.08%
2022/07/04	1	16.40	2	16.53	16.30	-1	1,244	-0.08%
2022/06/30	26	17.65	29	18.03	17.60	-3	1,239	-0.24%
2022/06/29	4	18.04	0	0.00	18.05	4	1,231	0.32%
2022/06/28	25	17.55	0	0.00	17.55	25	1,220	2.05%
2022/06/24	0	0.00	1	17.00	17.10	-1	1,211	-0.08%
2022/06/21	0	0.00	20	17.65	17.85	-20	1,207	-1.66%
2022/06/14	1	16.90	1	17.20	17.10	0	1,245	0.00%
2022/06/09	0	0.00	1	18.10	18.30	-1	1,240	-0.08%
2022/06/08	0	0.00	2	17.20	17.20	-2	1,211	-0.17%
2022/05/30	2	16.50	0	0.00	16.65	2	1,259	0.16%
2022/05/27	0	0.00	5	16.40	16.45	-5	1,261	-0.40%
2022/05/23	1	16.85	0	0.00	16.80	1	1,272	0.08%
2022/05/13	10	16.25	0	0.00	16.25	10	1,281	0.78%
2022/05/09	10	17.05	0	0.00	16.75	10	1,271	0.79%
2022/05/06	0	0.00	0.2	17.75	17.70	-0.2	1,261	-0.02%
2022/05/05	4	18.35	4	18.25	18.20	0	1,255	0.00%
2022/05/04	15	18.53	3	18.50	18.40	12	1,259	0.95%
2022/04/28	1	19.45	0	0.00	19.40	1	1,192	0.08%
2022/04/27	1	19.30	0	0.00	19.15	1	1,182	0.08%
2022/04/26	0	0.00	1	19.40	19.15	-1	1,159	-0.09%
2022/04/25	7	21.26	5	20.41	20.20	2	1,126	0.18%
2022/04/22	10	22.26	28	22.32	21.65	-18	1,085	-1.66%
2022/04/21	198.1	22.57	183	22.65	22.25	15.1	980	1.54%	大買/大賣/
2022/04/20	17	21.89	22	20.66	21.00	-5	820	-0.61%
2022/04/19	14	22.39	5	21.13	21.20	9	728	1.24%
2022/04/18	1	21.00	1.3	21.01	21.05	-0.3	584	-0.05%
2022/04/15	1	19.40	2	19.08	19.15	-1	501	-0.20%
2022/04/12	0.1	17.80	0.1	18.10	18.15	0	476	0.00%
2022/04/11	1	18.75	0	0.00	18.40	1	476	0.21%
2022/04/07	0	0.00	1	17.85	17.85	-1	470	-0.21%
2022/04/06	0	0.00	6	17.65	17.70	-6	471	-1.27%
2022/03/28	1	17.60	0	0.00	17.70	1	467	0.21%
2022/03/25	0	0.00	2	18.03	17.95	-2	471	-0.42%
2022/03/23	0	0.00	5	18.35	18.40	-5	472	-1.06%
2022/03/18	1	17.25	6.2	17.16	17.60	-5.2	443	-1.18%
2022/03/16	0	0.00	20	15.84	15.90	-20	435	-4.59%
2022/03/15	0	0.00	1	16.15	16.05	-1	434	-0.23%
2022/03/14	0	0.00	3	16.30	16.30	-3	436	-0.69%
2022/03/11	0	0.00	5	15.70	15.65	-5	431	-1.16%
2022/03/08	3	15.50	56	15.72	15.40	-53	419	-12.64%
2022/03/07	20	16.40	0	0.00	16.50	20	396	5.05%
2022/03/03	0	0.00	2	17.40	17.35	-2	412	-0.49%
2022/03/02	0	0.00	5	17.45	17.40	-5	419	-1.19%
2022/03/01	0	0.00	3	17.35	17.35	-3	420	-0.71%
2022/02/25	6	17.12	3	17.22	17.15	3	426	0.70%
2022/02/24	3	17.50	17	17.36	17.15	-14	423	-3.31%
2022/02/23	0	0.00	12	17.62	17.65	-12	421	-2.85%
2022/02/22	10	17.50	0	0.00	17.50	10	425	2.35%
2022/02/21	0	0.00	20	17.73	17.80	-20	424	-4.72%
2022/02/17	10	17.50	0	0.00	17.45	10	424	2.36%
2022/02/16	10	17.60	0.1	17.60	17.65	9.9	424	2.33%
2022/02/07	0	0.00	1	17.55	17.55	-1	462	-0.22%
2022/01/24	0	17.90	0	0.00	17.90	0	451	0.00%
2022/01/14	4	18.66	0	0.00	18.55	4	450	0.89%
2022/01/12	6	18.55	0	0.00	18.55	6	454	1.32%
2022/01/03	0	0.00	0	19.15	19.15	0	446	0.00%
2021/12/27	0	0.00	0	18.60	18.60	0	453	0.00%
2021/12/21	0	0.00	10	19.00	19.05	-10	467	-2.14%
2021/12/20	0	0.00	2	18.45	18.65	-2	462	-0.43%
2021/12/16	3	18.52	0	0.00	18.45	3	458	0.65%
2021/12/14	12	18.61	0	0.00	18.60	12	462	2.59%
2021/12/07	1	19.45	0	0.00	19.35	1	437	0.23%
2021/12/01	4	19.50	0.2	19.60	19.45	3.8	456	0.84%
2021/11/30	1	19.60	0	0.00	19.50	1	457	0.22%
2021/11/29	0	0.00	25	20.58	19.90	-25	460	-5.43%
2021/11/26	0	0.00	5	19.75	19.50	-5	446	-1.12%
2021/11/24	0	0.00	6	19.51	19.60	-6	443	-1.35%
2021/11/23	10	19.05	1	19.05	19.05	9	440	2.04%
2021/11/22	5	19.20	5	19.20	19.05	0	449	0.00%
2021/11/19	5	19.05	0	0.00	19.00	5	451	1.11%
2021/11/17	0	0.00	5	19.45	19.15	-5	453	-1.10%
2021/11/11	5	19.00	0	0.00	19.05	5	481	1.04%
2021/11/05	0	0.00	5	20.60	20.10	-5	499	-1.00%
2021/11/02	5	20.35	0	0.00	20.35	5	517	0.97%
2021/10/29	6	20.60	0	0.00	20.45	6	514	1.17%
2021/10/28	0	0.00	0.1	20.65	20.70	-0.1	520	-0.02%
2021/10/27	1	20.25	0	0.00	20.35	1	520	0.19%
2021/10/25	0	0.00	1	20.45	20.50	-1	533	-0.19%
2021/10/21	0.4	20.50	0	0.00	20.35	0.4	565	0.07%
2021/10/20	1	20.30	0	0.00	20.35	1	571	0.18%
2021/10/18	2	19.35	0	0.00	19.75	2	582	0.34%
2021/10/07	0	19.65	0	0.00	19.65	0	715	0.00%
2021/10/04	1	18.80	0	0.00	18.85	1	774	0.13%
2021/09/30	1	20.20	18	20.21	20.45	-17	787	-2.16%
2021/09/28	5	20.15	7	20.16	20.20	-2	797	-0.25%
2021/09/27	0	0.00	5	20.35	20.25	-5	805	-0.62%
2021/09/24	1	20.30	0	0.00	20.25	1	817	0.12%
2021/09/22	5	20.35	0	0.00	20.25	5	851	0.59%
2021/09/09	2	21.35	0	0.00	21.35	2	928	0.22%
2021/09/01	1	23.80	0	0.00	23.80	1	1,031	0.10%
2021/08/25	4	23.10	0	0.00	23.15	4	1,074	0.37%
2021/08/20	0	0.00	1	22.55	22.50	-1	1,147	-0.09%
2021/08/19	1	22.40	0	0.00	22.15	1	1,192	0.08%
2021/08/18	0	0.00	1	22.25	22.10	-1	1,201	-0.08%
2021/08/12	2	23.50	0	0.00	23.40	2	1,284	0.16%
2021/08/11	0	0.00	6	24.00	23.35	-6	1,337	-0.45%
2021/08/09	1	25.00	0	0.00	24.90	1	1,598	0.06%
2021/08/05	0	0.00	2	26.25	26.00	-2	1,674	-0.12%
2021/08/04	0	0.00	3	26.25	26.20	-3	1,747	-0.17%
2021/08/03	1	26.25	1	26.45	26.10	0	1,783	0.00%
2021/07/27	0	0.00	1	26.00	25.80	-1	1,889	-0.05%
2021/07/26	1	26.15	0	0.00	26.10	1	2,027	0.05%
2021/07/22	1	26.35	5	26.30	26.10	-4	2,067	-0.19%
2021/07/21	8	27.03	16	26.81	26.45	-8	2,153	-0.37%
2021/07/20	2	27.65	4	27.45	27.50	-2	2,148	-0.09%
2021/07/16	0	0.00	5	26.70	26.70	-5	2,133	-0.23%
2021/07/13	7	26.56	1	26.70	26.45	6	2,179	0.28%
2021/07/12	2	27.00	0	0.00	27.00	2	2,178	0.09%
2021/07/09	3	26.60	0	0.00	26.60	3	2,153	0.14%
2021/07/07	0	0.00	10	26.90	26.80	-10	2,276	-0.44%
2021/07/06	0	0.00	3	26.28	26.25	-3	2,445	-0.12%
2021/07/05	10	26.45	0	0.00	26.30	10	2,675	0.37%
2021/07/02	0	0.00	2	26.65	26.55	-2	2,832	-0.07%
2021/06/30	1	26.70	1	27.00	27.00	0	2,838	0.00%
2021/06/24	0	0.00	1	27.00	27.00	-1	2,849	-0.04%
2021/06/22	1	26.90	0	0.00	26.90	1	2,850	0.04%
2021/06/21	0	0.00	5	26.96	26.85	-5	2,849	-0.18%
2021/06/16	12	27.52	0	27.90	27.50	12	2,911	0.41%
2021/06/15	0	0.00	10	27.90	27.95	-10	2,905	-0.34%
2021/06/11	0	0.00	0.1	29.00	28.35	-0.1	2,908	0.00%
2021/06/10	10	28.60	10	29.10	28.60	0	2,910	0.00%
2021/06/09	0	0.00	10	28.75	28.70	-10	2,863	-0.35%
2021/06/07	10	28.35	2	28.40	28.35	8	2,843	0.28%
2021/06/04	1	28.35	0	0.00	28.35	1	2,846	0.04%
2021/06/03	3	28.20	0	0.00	28.20	3	2,852	0.11%
2021/06/02	1.1	28.22	0	0.00	28.10	1.1	2,851	0.04%
2021/06/01	1	28.50	1	28.45	28.55	0	2,843	0.00%
2021/05/31	10	28.80	3	28.98	28.80	7	2,827	0.25%
2021/05/28	0	0.00	2	29.55	29.45	-2	2,809	-0.07%
2021/05/27	13	29.36	20	29.43	29.80	-7	2,788	-0.25%
2021/05/26	10	29.10	12	29.35	29.10	-2	2,750	-0.07%
2021/05/25	10	29.08	12	29.38	29.05	-2	2,748	-0.07%
2021/05/24	10	29.05	16	29.30	29.05	-6	2,741	-0.22%
2021/05/21	6	28.83	6	28.98	28.85	0	2,768	0.00%
2021/05/20	17	29.11	12	29.27	28.95	5	2,823	0.18%
2021/05/19	3	29.85	168	29.37	29.50	-165	2,820	-5.85%	大賣/鉅額交易
2021/05/18	123	30.84	5	31.05	30.40	118	2,781	4.24%	大買/鉅額交易
2021/05/17	81	30.37	11	30.09	31.05	70	2,678	2.61%
2021/05/14	0	0.00	20	29.28	29.50	-20	2,528	-0.79%
2021/05/13	29	28.70	25	29.05	28.60	4	2,497	0.16%
2021/05/12	39	29.08	26	29.32	28.00	13	2,479	0.52%
2021/05/11	5	29.00	7	28.75	28.80	-2	2,623	-0.08%
2021/05/10	5	29.50	0	0.00	29.50	5	2,639	0.19%
2021/05/07	1	29.80	0	0.00	29.95	1	2,636	0.04%
2021/05/06	0	0.00	7	29.81	29.65	-7	2,642	-0.26%
2021/05/05	1	30.35	9	30.24	30.05	-8	2,631	-0.30%
2021/05/04	39	31.17	50	30.16	30.40	-11	2,625	-0.42%
2021/05/03	12	32.26	13	31.87	32.05	-1	2,592	-0.04%
2021/04/29	10	30.58	1	30.60	30.50	9	2,465	0.37%
2021/04/28	1	30.80	4	31.21	30.70	-3	2,475	-0.12%
2021/04/27	24	32.08	26	31.97	31.55	-2	2,496	-0.08%
2021/04/26	1	29.85	2	29.90	29.85	-1	2,436	-0.04%
2021/04/23	0	0.00	0	29.90	29.80	0	2,445	0.00%
2021/04/22	13	30.13	4	30.41	29.95	9	2,496	0.36%
2021/04/21	8	30.94	0	0.00	30.60	8	2,487	0.32%
2021/04/20	1	30.80	6	30.71	30.85	-5	2,484	-0.20%
2021/04/19	5	30.35	8	30.40	30.35	-3	2,488	-0.12%
2021/04/16	3	30.97	0	0.00	30.85	3	2,488	0.12%
2021/04/15	2	30.55	3	31.00	31.10	-1	2,530	-0.04%
2021/04/14	0	0.00	10	30.95	30.65	-10	2,595	-0.39%
2021/04/13	8	32.19	7	32.61	31.65	1	2,600	0.04%
2021/04/12	56	33.87	68	34.38	34.00	-12	2,549	-0.47%
2021/04/09	20	32.74	13	32.62	32.90	7	2,383	0.29%
2021/04/08	19	31.57	10.4	29.69	31.95	8.6	2,173	0.39%
2021/04/07	1	29.30	0	0.00	29.40	1	2,030	0.05%
2021/03/31	0	0.00	1	29.90	29.80	-1	2,383	-0.04%
2021/03/30	2	29.98	0	0.00	29.95	2	2,410	0.08%
2021/03/29	4	30.28	1	30.40	30.20	3	2,426	0.12%
2021/03/26	2	30.20	0	0.00	30.30	2	2,442	0.08%
2021/03/25	6	30.34	8	30.49	30.25	-2	2,457	-0.08%
2021/03/24	2	30.43	3	30.80	30.45	-1	2,488	-0.04%
2021/03/22	2	30.25	0	0.00	30.15	2	2,484	0.08%
2021/03/19	4	30.84	7	30.80	30.70	-3	2,494	-0.12%
2021/03/17	2	30.00	5	29.68	29.95	-3	2,464	-0.12%
2021/03/16	7	29.54	0	29.75	29.45	7	2,477	0.28%
2021/03/12	0	0.00	1	29.45	29.30	-1	2,722	-0.04%
2021/03/11	0	29.45	3	29.35	29.65	-3	2,766	-0.11%
2021/03/09	0	0.00	20	29.65	29.60	-20	2,823	-0.71%
2021/03/05	24	30.99	0	0.00	30.75	24	2,827	0.85%
2021/03/03	2	30.30	0	0.00	30.30	2	2,854	0.07%
2021/03/02	1	30.60	0	0.00	30.60	1	2,855	0.04%
2021/02/26	2	30.90	0	0.00	30.95	2	2,863	0.07%
2021/02/25	0	0.00	9	30.95	30.95	-9	2,865	-0.31%
2021/02/23	1	31.00	9	31.56	31.00	-8	2,847	-0.28%
2021/02/22	7	32.28	5	32.40	32.30	2	2,809	0.07%
2021/02/19	24	30.98	0	0.00	31.00	24	2,755	0.87%
2021/02/18	4	29.44	2	29.60	29.95	2	2,810	0.07%
2021/02/05	3	28.30	9	28.81	29.10	-6	2,789	-0.22%
2021/02/04	0	0.00	5	29.00	28.50	-5	2,786	-0.18%
2021/02/03	3	28.57	20	28.73	28.05	-17	2,777	-0.61%
2021/02/02	26	30.37	9	30.94	29.50	17	2,775	0.61%
2021/02/01	0	0.00	1	27.55	29.40	-1	2,583	-0.04%
2021/01/29	4	26.85	1	27.60	26.75	3	2,630	0.11%
2021/01/28	1	27.50	0	0.00	27.80	1	2,629	0.04%
2021/01/27	0.3	28.05	0	0.00	28.05	0.3	2,621	0.01%
2021/01/26	0	0.00	1	28.65	28.60	-1	2,632	-0.04%
2021/01/25	6	28.61	0	0.00	29.05	6	2,676	0.22%
2021/01/22	0	0.00	4	27.60	27.70	-4	2,670	-0.15%
2021/01/21	1.1	28.23	11	27.94	28.00	-9.9	2,671	-0.37%
2021/01/20	6	28.97	18	28.55	28.20	-12	2,763	-0.43%
2021/01/19	10	30.13	1	30.00	29.55	9	2,854	0.32%
2021/01/18	1	30.30	5	30.40	30.40	-4	2,853	-0.14%
2021/01/15	8	30.30	5	30.39	29.85	3	2,872	0.10%
2021/01/14	2	31.73	5	31.70	31.55	-3	2,820	-0.11%
2021/01/13	7	32.20	9	32.16	31.90	-2	2,803	-0.07%
2021/01/12	16	32.46	10	32.40	32.15	6	2,789	0.22%
2021/01/11	6	32.15	0	0.00	32.15	6	2,770	0.22%
2021/01/08	5	32.63	4	32.80	32.90	1	2,755	0.04%
2021/01/07	2	33.38	0	0.00	33.20	2	2,713	0.07%
2021/01/06	3	34.67	12	34.70	34.10	-9	2,646	-0.34%
2021/01/05	4	35.00	9	35.00	35.25	-5	2,622	-0.19%
2021/01/04	11.1	34.73	10	34.79	34.60	1.1	2,601	0.04%
2020/12/31	0	0.00	2	34.95	34.65	-2	2,595	-0.08%
2020/12/30	2	34.60	3	34.83	34.50	-1	2,607	-0.04%
2020/12/29	5	34.90	0	0.00	34.70	5	2,593	0.19%
2020/12/28	19	35.88	7	35.55	35.50	12	2,568	0.47%
2020/12/25	55	35.20	25	35.46	35.75	30	2,434	1.23%
2020/12/24	2	34.05	25	33.75	34.15	-23	2,252	-1.02%
2020/12/23	0	0.00	117	33.97	33.70	-117	2,250	-5.20%	大賣/鉅額交易
2020/12/22	9	34.05	3	33.63	34.20	6	2,275	0.26%
2020/12/21	3	33.80	6	33.85	33.80	-3	2,288	-0.13%
2020/12/18	7	34.01	1	34.10	33.75	6	2,289	0.26%
2020/12/17	0	0.00	38	33.51	33.55	-38	2,300	-1.65%
2020/12/16	9	33.41	1	33.30	33.40	8	2,343	0.34%
2020/12/15	0	0.00	10	33.03	33.00	-10	2,528	-0.40%
2020/12/14	4	33.45	0	0.00	33.40	4	2,580	0.16%
2020/12/11	6	33.13	7	33.09	32.95	-1	2,694	-0.04%
2020/12/10	116	33.34	1	33.30	33.30	115	2,825	4.07%	大買/鉅額交易
2020/12/09	25	34.55	12	35.41	34.10	13	2,818	0.46%
2020/12/08	120	35.94	90	35.39	35.00	30	2,749	1.09%	大買/
2020/12/07	0	0.00	6	33.74	33.50	-6	2,626	-0.23%
2020/12/04	21	33.87	1	33.65	33.20	20	2,638	0.76%
2020/12/03	7	33.06	6	32.95	33.30	1	2,684	0.04%
2020/12/02	10	32.60	4	32.60	32.55	6	2,721	0.22%
2020/12/01	18	32.96	1	32.75	32.70	17	2,743	0.62%
2020/11/30	1	32.75	1	32.80	32.65	0	2,766	0.00%
2020/11/27	3	32.58	4	32.30	32.60	-1	2,761	-0.04%
2020/11/26	2	32.18	0	0.00	32.15	2	2,785	0.07%
2020/11/25	2	32.28	1	32.75	32.20	1	2,899	0.03%
2020/11/24	2	32.75	8	32.90	32.70	-6	2,986	-0.20%
2020/11/23	3	32.98	0	0.00	32.90	3	3,022	0.10%
2020/11/20	0	0.00	4	32.93	32.95	-4	3,060	-0.13%
2020/11/19	0	0.00	10	32.91	32.90	-10	3,075	-0.33%
2020/11/18	0	0.00	1	33.00	32.95	-1	3,090	-0.03%
2020/11/17	6	33.17	5	32.64	32.95	1	3,109	0.03%
2020/11/16	3	32.22	3	32.20	32.20	0	3,098	0.00%
2020/11/12	2	32.60	0	0.00	32.10	2	3,187	0.06%
2020/11/11	0	0.00	3	32.60	32.65	-3	3,202	-0.09%
2020/11/10	0	0.00	1	33.15	32.65	-1	3,318	-0.03%
2020/11/09	0	0.00	1	33.50	33.65	-1	3,358	-0.03%
2020/11/06	2	33.90	4	33.91	33.50	-2	3,391	-0.06%
2020/11/04	0	0.00	5	32.07	32.05	-5	3,413	-0.15%
2020/11/03	0	0.00	6	32.37	32.10	-6	3,534	-0.17%
2020/11/02	7	32.81	2	32.75	32.55	5	3,826	0.13%
2020/10/30	3	32.27	1	33.00	32.00	2	3,829	0.05%
2020/10/29	1	32.60	2	33.00	33.00	-1	3,871	-0.03%
2020/10/28	6	33.87	19	34.56	33.60	-13	3,942	-0.33%
2020/10/27	2	33.63	18	33.31	34.00	-16	3,877	-0.41%
2020/10/26	2	33.38	2	32.63	32.40	0	3,827	0.00%
2020/10/23	9	32.29	3	32.37	32.80	6	4,051	0.15%
2020/10/21	0	0.00	10	31.85	31.70	-10	4,209	-0.24%
2020/10/16	0	0.00	2	31.80	31.85	-2	4,460	-0.04%
2020/10/15	2	31.80	0	0.00	31.70	2	4,577	0.04%
2020/10/14	2	32.05	0	0.00	31.90	2	4,786	0.04%
2020/10/13	3	31.90	5	31.85	31.80	-2	4,981	-0.04%
2020/10/12	3	32.33	0	0.00	32.25	3	5,077	0.06%
2020/10/08	0	0.00	2	32.80	32.95	-2	5,287	-0.04%
2020/10/07	2	34.00	2	33.43	33.25	0	5,431	0.00%
2020/10/05	4	33.09	0	0.00	33.20	4	5,758	0.07%
2020/09/30	1	32.30	2	32.60	32.95	-1	6,284	-0.02%
2020/09/29	0	0.00	12	32.55	32.50	-12	6,483	-0.19%
2020/09/28	3	32.68	2	32.55	32.75	1	6,852	0.01%
2020/09/25	13	32.67	33	32.93	32.40	-20	7,005	-0.29%
2020/09/24	8	33.86	38	33.91	33.70	-30	7,130	-0.42%
2020/09/23	3	34.77	1	35.40	34.80	2	7,257	0.03%
2020/09/22	32	35.32	4	35.25	35.15	28	7,455	0.38%
2020/09/21	11	36.35	9	36.73	36.15	2	7,724	0.03%
2020/09/18	12	36.72	17	36.97	36.70	-5	8,146	-0.06%
2020/09/17	8	36.23	18	36.05	36.45	-10	8,232	-0.12%
2020/09/16	17	36.20	17	35.89	35.70	0	8,509	0.00%
2020/09/15	42	35.47	28	35.58	35.75	14	8,768	0.16%
2020/09/14	0	0.00	8	34.18	34.40	-8	9,064	-0.09%
2020/09/11	6	34.08	7	34.46	34.00	-1	9,585	-0.01%
2020/09/10	1	34.70	10	35.07	34.60	-9	10,232	-0.09%
2020/09/09	2	35.08	3	35.20	34.85	-1	11,004	-0.01%
2020/09/08	29	34.99	15	34.90	34.75	14	11,929	0.12%
2020/09/07	10	34.91	53	34.32	34.30	-43	12,314	-0.35%
2020/09/03	4	33.25	0	0.00	33.15	4	13,456	0.03%
2020/09/02	3	33.98	0	0.00	33.80	3	14,215	0.02%
2020/09/01	3	34.33	50	34.31	34.25	-47	14,420	-0.33%
2020/08/31	6	35.33	7	35.44	35.00	-1	14,545	-0.01%
2020/08/28	9	34.59	10	34.54	34.10	-1	14,471	-0.01%
2020/08/27	4	33.50	8	33.65	33.25	-4	14,400	-0.03%
2020/08/26	8	32.95	5	32.86	33.25	3	14,405	0.02%
2020/08/25	0	0.00	27	32.08	32.10	-27	14,398	-0.19%
2020/08/24	2	32.28	10	32.54	32.20	-8	14,419	-0.06%
2020/08/21	16	32.33	36	32.27	32.30	-20	14,470	-0.14%
2020/08/20	12	32.41	12	32.21	32.20	0	14,581	0.00%
2020/08/19	24	33.54	5	33.93	33.55	19	14,949	0.13%
2020/08/18	98	33.24	3	33.20	33.10	95	15,246	0.62%
2020/08/17	24	32.75	7	32.78	32.75	17	15,281	0.11%
2020/08/14	6	33.33	3	33.42	33.10	3	15,290	0.02%
2020/08/13	49	32.34	0	0.00	32.45	49	15,276	0.32%
2020/08/12	3	33.72	4	33.94	33.30	-1	15,364	-0.01%
2020/08/11	6	33.74	4	33.91	33.50	2	15,371	0.01%
2020/08/10	10	35.26	9	34.91	34.75	1	15,329	0.01%
2020/08/07	11	36.61	4	36.90	36.10	7	15,312	0.05%
2020/08/06	36	36.85	69	36.86	36.60	-33	15,213	-0.22%
2020/08/05	6	34.91	100	34.50	34.75	-94	14,943	-0.63%
2020/08/04	7	34.99	1	34.70	34.50	6	14,916	0.04%
2020/08/03	9	34.83	15	34.92	35.00	-6	14,916	-0.04%
2020/07/31	6	34.13	9	34.26	33.80	-3	14,888	-0.02%
2020/07/30	7	34.04	3	33.98	33.95	4	14,990	0.03%
2020/07/29	26	33.90	28	34.13	33.70	-2	15,061	-0.01%
2020/07/28	5	31.72	7	32.32	31.60	-2	14,870	-0.01%
2020/07/27	5	32.73	4	32.96	32.50	1	14,773	0.01%
2020/07/24	7	33.67	47	33.96	33.50	-40	14,706	-0.27%
2020/07/23	7	34.80	11	34.76	34.25	-4	14,688	-0.03%
2020/07/22	42	35.04	7	35.81	35.15	35	14,665	0.24%
2020/07/21	3	34.92	3	35.02	34.60	0	14,628	0.00%
2020/07/20	25	33.77	17	33.94	34.40	8	14,523	0.06%
2020/07/17	25	33.54	24	34.32	33.30	1	14,313	0.01%
2020/07/16	6	36.39	2	36.55	35.85	4	14,120	0.03%
2020/07/15	119	35.51	11.2	35.01	35.50	107.8	14,026	0.77%	大買/鉅額交易
2020/07/14	7	36.64	10	36.61	35.80	-3	13,840	-0.02%
2020/07/13	10	37.20	39	37.27	37.10	-29	13,707	-0.21%
2020/07/10	44	37.92	26.5	38.03	38.10	17.5	13,604	0.13%
2020/07/09	105	40.89	260	40.64	39.90	-155	13,404	-1.16%	大買/大賣/鉅額交易
2020/07/08	104	39.70	46	39.74	39.75	58	12,873	0.45%	大買/
2020/07/07	47	36.69	41	37.35	36.15	6	12,672	0.05%
2020/07/06	31	39.81	19	39.31	39.15	12	12,319	0.10%
2020/07/03	18	40.26	15	39.84	39.75	3	12,167	0.02%
2020/07/02	22	40.96	9	41.24	40.60	13	12,049	0.11%
2020/07/01	15	40.59	14	40.57	40.55	1	11,951	0.01%
2020/06/30	27	42.60	29	42.73	41.65	-2	11,750	-0.02%
2020/06/29	76	42.86	55	42.65	43.45	21	11,439	0.18%
2020/06/24	12.1	39.62	14	39.40	39.90	-1.9	10,981	-0.02%
2020/06/23	48	40.17	55	40.86	39.25	-7	10,737	-0.07%
2020/06/22	33	42.85	45	42.59	41.80	-12	10,442	-0.11%
2020/06/19	40	41.98	52	42.91	41.90	-12	10,107	-0.12%
2020/06/18	64	43.88	73	43.30	42.85	-9	9,685	-0.09%
2020/06/17	62	44.17	39	44.03	43.10	23	9,169	0.25%
2020/06/16	177	42.78	67	42.96	42.75	110	8,549	1.29%	大買/鉅額交易
2020/06/15	183	38.83	142	38.74	39.70	41	7,801	0.53%	大買/大賣/
2020/06/12	77	34.56	47	34.62	36.10	30	6,864	0.44%
2020/06/11	71	36.03	78	34.97	33.35	-7	6,461	-0.11%
2020/06/10	165	33.51	138	33.66	34.55	27	5,896	0.46%	大買/大賣/
2020/06/09	64	33.40	93.2	33.74	32.65	-29.2	5,368	-0.54%
2020/06/08	47	32.14	12	32.15	32.15	35	4,700	0.74%
2020/06/05	1	28.50	4	27.94	29.25	-3	4,636	-0.06%
2020/06/04	1	26.65	6	26.75	26.60	-5	4,629	-0.11%
2020/06/03	10	26.57	0	0.00	26.50	10	4,995	0.20%
2020/06/02	6	26.46	50	26.46	26.35	-44	5,201	-0.85%
2020/06/01	6.1	26.75	2	26.70	26.80	4.1	5,183	0.08%
2020/05/29	5	26.85	6	27.11	26.75	-1	5,246	-0.02%
2020/05/28	30	26.87	28	27.15	26.60	2	5,214	0.04%
2020/05/27	54	27.85	19	27.61	26.90	35	5,161	0.68%
2020/05/26	83	29.73	79	29.45	28.20	4	5,035	0.08%
2020/05/25	11.5	27.79	69	28.01	29.20	-57.5	4,605	-1.25%
2020/05/22	10	26.64	23.5	26.67	26.55	-13.5	4,281	-0.31%
2020/05/21	77	26.58	0	0.00	26.15	77	4,263	1.81%
2020/05/20	43	26.55	1	26.55	26.65	42	4,352	0.96%
2020/05/19	9	26.17	36	26.18	26.35	-27	4,398	-0.61%
2020/05/18	2	25.58	12	25.53	25.70	-10	4,252	-0.24%
2020/05/15	5	24.40	8	24.88	24.60	-3	4,202	-0.07%
2020/05/14	14	25.12	5	25.80	24.60	9	4,207	0.21%
2020/05/13	11	25.02	10	25.43	25.35	1	4,145	0.02%
2020/05/12	16	25.40	0	0.00	24.95	16	4,116	0.39%
2020/05/11	14	24.96	7	24.97	25.00	7	4,083	0.17%
2020/05/08	8	24.93	0	0.00	24.50	8	4,099	0.20%
2020/05/07	6	25.81	7	25.91	25.85	-1	4,043	-0.02%
2020/05/06	1	26.70	18	26.86	26.60	-17	4,021	-0.42%
2020/05/05	13	25.87	35	25.56	25.80	-22	3,871	-0.57%
2020/05/04	2	24.80	3	25.10	24.90	-1	3,736	-0.03%
2020/04/30	24	24.33	0	0.00	24.40	24	3,670	0.65%
2020/04/29	20	24.03	0	0.00	24.10	20	3,643	0.55%
2020/04/28	4	24.41	0	0.00	24.25	4	3,632	0.11%
2020/04/27	0	0.00	10	24.90	24.90	-10	3,627	-0.28%
2020/04/24	19	24.61	28	24.48	24.65	-9	3,572	-0.25%
2020/04/22	0	0.00	1	23.00	22.95	-1	3,443	-0.03%
2020/04/21	0	0.00	4	23.23	22.90	-4	3,427	-0.12%
2020/04/20	3	23.40	7	23.51	23.50	-4	3,406	-0.12%
2020/04/17	12	22.95	2	23.65	22.90	10	3,385	0.30%
2020/04/16	2	23.40	9	23.44	23.50	-7	3,337	-0.21%
2020/04/15	5	23.48	1	23.10	22.95	4	3,302	0.12%
2020/04/09	4	23.20	9	22.92	22.65	-5	3,220	-0.16%
2020/04/08	7	22.69	7	22.87	22.55	0	3,190	0.00%
2020/04/07	10	22.62	10	23.04	22.50	0	3,160	0.00%
2020/04/06	1	23.30	1	22.20	23.40	0	3,111	0.00%
2020/04/01	3	21.63	0	0.00	21.60	3	3,035	0.10%
2020/03/31	0	21.00	0	0.00	21.00	0	3,017	0.00%
2020/03/30	2	20.75	0	0.00	21.15	2	3,009	0.07%
2020/03/27	5	21.80	3	21.75	20.80	2	2,982	0.07%
2020/03/25	2	20.65	4	20.35	20.70	-2	2,882	-0.07%
2020/03/24	0	0.00	1	18.50	18.85	-1	2,820	-0.04%
2020/03/23	0	0.00	2	17.20	17.15	-2	2,788	-0.07%
2020/03/20	1	18.35	2	19.15	18.35	-1	2,757	-0.04%
2020/03/19	6	18.50	3	18.40	18.50	3	2,704	0.11%
2020/03/18	1	22.20	0	0.00	20.40	1	2,642	0.04%
2020/03/17	5	22.13	0	0.00	21.30	5	2,613	0.19%
2020/03/16	0	0.00	3	23.60	23.45	-3	2,552	-0.12%
2020/03/13	11	22.35	8	22.41	23.15	3	2,466	0.12%
2020/03/12	30	25.47	11	24.85	24.60	19	2,389	0.80%
2020/03/11	27	27.44	23	27.82	27.25	4	2,265	0.18%
2020/03/10	10	26.43	9	26.53	26.75	1	2,097	0.05%
2020/03/09	13	28.17	70	28.63	28.40	-57	1,939	-2.94%
2020/03/06	14	26.23	35	25.76	26.30	-21	1,524	-1.38%
2020/03/05	0	0.00	10	24.05	24.05	-10	1,292	-0.77%
2020/03/04	70	24.39	63.9	24.32	23.70	6.1	1,263	0.48%
2020/03/03	5	22.42	0	0.00	22.75	5	1,177	0.42%
2020/03/02	8	21.85	1	21.70	22.10	7	1,164	0.60%
2020/02/27	7	22.61	4	22.39	22.40	3	1,154	0.26%
2020/02/26	1	23.00	0	0.00	22.90	1	1,192	0.08%
2020/02/25	5	23.10	6	23.13	23.00	-1	1,200	-0.08%
2020/02/24	2	24.05	2	23.70	23.70	0	1,169	0.00%
2020/02/21	3	23.90	37	23.79	23.90	-34	1,113	-3.05%
2020/02/20	67	23.56	92	23.46	23.25	-25	984	-2.54%
2020/02/19	0	0.00	7	21.94	21.95	-7	829	-0.84%
2020/02/18	1	22.00	1	21.90	21.95	0	818	0.00%
2020/02/17	5	22.15	0	0.00	22.15	5	805	0.62%
2020/02/14	0	0.00	2	21.75	21.60	-2	784	-0.26%
2020/02/13	4	21.75	0	0.00	21.60	4	786	0.51%
2020/02/12	1	21.80	1	21.85	21.65	0	792	0.00%
2020/02/11	12	21.99	2	21.83	21.95	10	782	1.28%
2020/02/10	0	0.00	16	21.77	21.65	-16	739	-2.16%
2020/02/07	26	21.78	0	0.00	21.70	26	744	3.49%
2020/02/06	0	0.00	3	21.42	21.25	-3	766	-0.39%
2020/02/05	10	21.64	10	21.60	21.50	0	769	0.00%
2020/01/30	1	21.65	3	21.25	21.30	-2	853	-0.23%
2020/01/20	0	0.00	7	20.83	21.00	-7	814	-0.86%
2020/01/17	0	0.00	16	20.66	20.60	-16	814	-1.96%
2020/01/13	0	0.00	1	21.15	20.90	-1	825	-0.12%
2020/01/10	0	0.00	2	20.53	20.65	-2	821	-0.24%
2020/01/08	0	0.00	2	20.00	19.90	-2	821	-0.24%
2020/01/03	1	21.35	40	21.22	20.85	-39	819	-4.76%
2019/12/31	5	21.80	1	21.95	21.95	4	810	0.49%
2019/12/30	10	21.70	0	0.00	21.90	10	805	1.24%
2019/12/26	10	20.90	0	0.00	20.90	10	792	1.26%
2019/12/24	5	20.95	0	0.00	21.00	5	798	0.63%
2019/12/23	10	20.90	1	20.90	20.90	9	800	1.12%
2019/12/17	1	21.00	0	0.00	21.00	1	801	0.12%
2019/12/16	0	0.00	11	21.09	21.05	-11	808	-1.36%
2019/12/11	10	21.10	0	0.00	21.20	10	818	1.22%
2019/11/29	5	22.00	0	0.00	21.45	5	924	0.54%
2019/11/25	1	22.25	8	21.79	21.75	-7	936	-0.75%
2019/11/22	6	21.58	1	21.95	21.90	5	870	0.57%
2019/11/21	0	0.00	1	21.00	21.00	-1	839	-0.12%
2019/11/19	2	21.05	0	0.00	20.95	2	842	0.24%
2019/11/15	1	20.50	0	0.00	20.55	1	831	0.12%
2019/11/14	0	0.00	1	20.45	20.35	-1	834	-0.12%
2019/11/13	1	20.50	0	0.00	20.50	1	829	0.12%
2019/11/12	0	0.00	6	20.78	20.90	-6	823	-0.73%
2019/11/06	4	22.00	0	0.00	21.85	4	810	0.49%
2019/11/05	13	22.25	6	22.38	22.25	7	792	0.88%
2019/11/04	1	21.25	0	0.00	20.90	1	722	0.14%
2019/11/01	30	21.93	1	22.00	21.70	29	712	4.07%
2019/10/31	0	0.00	2	22.00	21.75	-2	694	-0.29%
2019/10/30	2	21.85	1	21.75	21.75	1	673	0.15%
2019/10/28	0	0.00	5	20.10	20.20	-5	584	-0.86%
2019/10/22	2	19.80	0	0.00	19.85	2	598	0.33%
2019/10/14	0	0.00	10	20.00	19.80	-10	640	-1.56%
2019/09/25	6	20.43	0	0.00	20.40	6	695	0.86%
2019/09/19	1	20.30	0	0.00	20.10	1	722	0.14%
2019/09/17	6	20.90	0	0.00	20.90	6	703	0.85%
2019/09/16	0	0.00	1	21.00	21.10	-1	692	-0.14%
2019/09/12	3	20.35	0	0.00	20.50	3	664	0.45%
2019/09/10	11	20.62	0	0.00	20.25	11	654	1.68%
2019/09/05	0	0.00	5	19.95	20.00	-5	599	-0.83%
2019/09/04	5	20.20	0	0.00	19.95	5	590	0.85%
2019/09/03	2.3	19.81	20	19.73	19.65	-17.7	570	-3.11%
2019/09/02	20	20.00	0	0.00	20.00	20	530	3.77%
2019/08/22	0	0.00	1	18.15	18.05	-1	482	-0.21%
2019/08/19	0	0.00	1	18.10	17.85	-1	469	-0.21%
2019/08/15	0	0.00	1	17.65	17.40	-1	466	-0.21%
2019/08/13	0	0.00	5	17.80	17.75	-5	470	-1.06%
2019/08/12	0	0.00	16	18.07	18.00	-16	475	-3.37%
2019/08/08	0	0.00	5	16.97	16.90	-5	462	-1.08%
2019/08/07	0	0.00	1	17.20	16.95	-1	467	-0.21%
2019/08/06	1	16.65	4	16.86	16.85	-3	470	-0.64%
2019/08/05	6	16.98	0	0.00	17.10	6	469	1.28%
2019/08/02	1	17.80	0	0.00	17.55	1	473	0.21%
2019/08/01	3	17.90	0	0.00	17.90	3	492	0.61%
2019/07/31	5	17.80	0	0.00	18.00	5	503	0.99%
2019/07/30	2	17.80	0	0.00	18.00	2	507	0.39%
2019/07/26	17	18.39	0	0.00	18.35	17	505	3.37%
2019/07/23	0	0.00	11	19.25	19.15	-11	499	-2.20%
2019/07/22	0.1	19.40	1	19.20	19.35	-0.9	511	-0.18%
2019/07/19	0.7	19.30	0	0.00	19.00	0.7	497	0.14%
2019/07/18	2	19.10	2	19.05	18.95	0	524	0.00%
2019/07/17	5	18.75	0	0.00	18.75	5	517	0.97%
2019/07/16	8	18.63	3	18.72	18.65	5	519	0.96%
2019/07/11	21	19.08	1	19.15	18.70	20	532	3.76%
2019/07/10	0	0.00	1	19.45	19.15	-1	518	-0.19%
2019/07/09	0	0.00	10	19.30	19.45	-10	524	-1.91%
2019/07/08	0	0.00	75	19.47	19.30	-75	526	-14.24%
2019/07/05	0	0.00	1	19.15	19.45	-1	544	-0.18%
2019/07/04	0	0.00	19	19.46	19.45	-19	585	-3.24%
2019/07/02	0	0.00	1	19.75	19.55	-1	650	-0.15%
2019/06/27	1	18.50	0	0.00	18.60	1	626	0.16%
2019/06/25	2	18.45	0	0.00	18.60	2	678	0.29%
2019/06/18	2	18.50	0	0.00	18.50	2	986	0.20%
2019/05/09	4	19.95	2	20.05	19.00	2	1,077	0.19%
2019/05/08	10	20.90	0	0.00	20.55	10	1,055	0.95%
2019/04/26	4	22.43	1	22.35	22.25	3	1,007	0.30%
2019/04/25	1	22.40	0	0.00	22.45	1	990	0.10%
2019/04/24	3	22.65	1	22.50	22.65	2	986	0.20%
2019/04/19	5	22.00	0	0.00	21.90	5	943	0.53%
2019/04/16	0	0.00	1	22.75	22.65	-1	925	-0.11%
2019/04/15	1	22.25	0	0.00	22.50	1	916	0.11%
2019/04/12	2	21.95	2	22.00	22.00	0	909	0.00%
2019/04/11	2	22.30	0	0.00	22.20	2	900	0.22%
2019/04/10	2	23.03	2	22.65	22.50	0	881	0.00%
2019/04/09	6	22.68	26	22.28	23.20	-20	835	-2.39%
2019/04/03	0	0.00	1	21.10	21.10	-1	787	-0.13%
2019/04/01	8	21.23	2	21.40	21.20	6	773	0.78%
2019/03/29	6	22.48	9	21.63	21.85	-3	747	-0.40%
2019/03/28	2	21.35	15	21.64	21.90	-13	719	-1.81%
2019/03/27	21	21.40	18	21.26	21.30	3	693	0.43%
2019/03/26	10	21.63	28	21.52	21.25	-18	648	-2.77%
2019/03/25	14	20.43	55	20.85	21.30	-41	546	-7.50%
2019/03/22	0	0.00	22	19.40	19.40	-22	414	-5.30%
2019/03/21	0	0.00	4	17.65	17.65	-4	394	-1.01%
2019/03/11	10	16.70	10	16.60	16.60	0	423	0.00%
2019/02/26	0	0.00	6	17.15	16.75	-6	427	-1.40%
2019/02/22	2	16.50	2	16.60	16.60	0	409	0.00%
2019/02/21	15	16.81	0	0.00	16.65	15	407	3.68%
2019/02/20	28	17.08	13	17.15	17.15	15	400	3.75%
2019/02/19	33	16.71	21	16.93	16.85	12	381	3.15%
2019/02/15	10	16.13	10	15.90	15.90	0	342	0.00%
2019/02/14	3	15.90	3	16.05	15.90	0	338	0.00%
2019/01/21	1	16.05	0	0.00	15.95	1	382	0.26%
2019/01/10	6	16.60	2	16.65	16.50	4	400	1.00%
2019/01/09	6	16.50	3	16.60	16.55	3	404	0.74%
2019/01/08	0	0.00	1	16.60	16.60	-1	426	-0.23%
2019/01/07	3	16.03	0	0.00	15.95	3	431	0.70%
2019/01/03	0	0.00	1	16.40	16.25	-1	462	-0.22%
2019/01/02	1	16.45	6	16.43	16.10	-5	464	-1.08%
2018/12/28	6	16.53	0	0.00	16.70	6	464	1.29%
2018/12/27	5	16.30	10	17.25	16.90	-5	470	-1.06%
2018/12/22	5	16.15	0	0.00	16.25	5	457	1.09%
2018/12/20	10	16.30	5	16.20	16.20	5	466	1.07%
2018/12/06	30	17.68	10	18.35	17.05	20	536	3.73%
2018/12/05	10	17.40	12	17.70	17.55	-2	523	-0.38%
2018/11/26	0	0.00	1	15.55	15.55	-1	495	-0.20%
2018/11/19	1	15.80	0	0.00	15.85	1	495	0.20%
2018/10/26	0	0.00	10	16.11	16.10	-10	471	-2.12%
2018/10/24	10	18.00	0	0.00	17.65	10	469	2.13%
2018/10/23	20	18.03	0	0.00	17.65	20	455	4.40%
2018/10/22	20	17.94	0	0.00	18.00	20	454	4.40%
2018/10/19	13	17.65	1	17.85	17.85	12	454	2.64%
2018/10/18	1	17.85	0	0.00	17.85	1	456	0.22%
2018/10/17	2	18.33	0	0.00	17.85	2	458	0.44%
2018/10/12	1	15.25	0	0.00	16.00	1	423	0.24%
2018/09/26	1	18.95	0	0.00	18.75	1	422	0.24%
2018/09/25	1	18.45	0	0.00	18.90	1	422	0.24%
2018/09/21	1	19.50	0	0.00	19.40	1	439	0.23%
2018/09/20	1	20.65	1	20.15	19.95	0	436	0.00%
2018/09/11	20	19.95	0	0.00	20.00	20	444	4.50%
2018/09/07	5	21.25	0	0.00	20.90	5	451	1.11%
2018/08/07	0	0.00	10	23.10	23.20	-10	614	-1.63%
2018/08/01	2	24.00	0	0.00	24.15	2	679	0.29%
2018/07/27	0	0.00	10	23.60	23.60	-10	729	-1.37%
2018/07/25	0	0.00	1	23.50	23.60	-1	755	-0.13%
2018/07/20	0	0.00	2	23.95	24.00	-2	814	-0.25%
2018/07/18	2	24.70	0	0.00	24.20	2	905	0.22%
2018/07/12	0	0.00	7	24.34	24.75	-7	1,237	-0.57%
2018/07/05	1	23.60	0	0.00	23.50	1	1,620	0.06%
2018/07/03	1	24.50	0	0.00	24.00	1	1,653	0.06%
2018/07/02	6	26.14	0	0.00	25.15	6	1,655	0.36%
2018/06/27	5	24.35	0	0.00	23.70	5	1,634	0.31%
2018/06/22	0	0.00	5	25.05	25.10	-5	1,694	-0.30%
2018/06/21	10	25.50	0	0.00	25.45	10	1,721	0.58%
2018/06/19	10	25.45	0	0.00	25.20	10	1,745	0.57%
2018/06/14	3	25.83	0	0.00	25.80	3	1,793	0.17%
2018/06/11	1	26.10	0	0.00	26.15	1	1,837	0.05%
2018/06/07	10	26.70	0	0.00	26.65	10	1,845	0.54%
2018/06/06	0	0.00	6	26.30	26.35	-6	1,846	-0.32%
2018/06/05	0	0.00	2	26.60	26.50	-2	1,869	-0.11%
2018/06/01	0	0.00	3	26.80	27.10	-3	1,902	-0.16%
2018/05/31	0	0.00	0.1	26.50	26.50	-0.1	1,889	-0.01%
2018/05/30	0	0.00	11	26.10	26.10	-11	1,891	-0.58%
2018/05/29	2	26.30	0	0.00	26.30	2	1,887	0.11%
2018/05/23	1	26.50	0	0.00	26.70	1	1,877	0.05%
2018/05/18	2	26.68	0	0.00	26.80	2	1,880	0.11%
2018/05/17	0	0.00	5	27.00	26.85	-5	1,894	-0.26%
2018/05/16	1	26.85	0	0.00	26.90	1	1,895	0.05%
2018/05/14	0	0.00	1	27.90	27.90	-1	1,917	-0.05%
2018/05/10	0	0.00	13	26.83	26.70	-13	1,890	-0.69%
2018/05/07	14	26.08	110	26.21	26.35	-96	1,871	-5.13%	大賣/
2018/05/04	0	0.00	1	27.20	26.80	-1	1,849	-0.05%
2018/05/03	11	26.97	0	0.00	26.80	11	1,874	0.59%
2018/05/02	3	26.80	0	0.00	26.65	3	1,868	0.16%
2018/04/30	2	26.70	4	26.83	26.65	-2	1,866	-0.11%
2018/04/27	11	26.98	0	0.00	26.95	11	1,857	0.59%
2018/04/26	92	27.44	27	27.16	27.00	65	1,867	3.48%
2018/04/25	51	27.37	42	27.14	27.40	9	1,914	0.47%
2018/04/24	70	28.73	23	28.09	27.35	47	1,909	2.46%
2018/04/23	40	29.78	22	30.01	28.95	18	1,881	0.96%
2018/04/20	28	29.07	42	29.69	29.30	-14	1,846	-0.76%
2018/04/19	21	28.88	7	29.44	28.50	14	1,784	0.78%
2018/04/17	2	28.23	2	28.95	27.80	0	1,682	0.00%
2018/04/16	26	28.89	8	28.90	28.50	18	1,675	1.07%
2018/04/13	33	28.53	13	29.22	28.30	20	1,613	1.24%
2018/04/12	6	29.30	12	27.57	29.30	-6	1,420	-0.42%
2018/04/11	0	0.00	5	26.63	26.65	-5	1,345	-0.37%
2018/04/10	11	26.07	4	26.69	26.35	7	1,357	0.52%
2018/04/09	0	0.00	2	27.00	27.00	-2	1,340	-0.15%
2018/04/03	3	26.10	0	0.00	26.50	3	1,326	0.23%
2018/04/02	2	26.28	10	26.40	26.10	-8	1,325	-0.60%
2018/03/31	1	26.30	0	0.00	26.25	1	1,320	0.08%
2018/03/30	0	0.00	10	26.05	26.20	-10	1,317	-0.76%
2018/03/29	1	26.75	0	0.00	26.50	1	1,303	0.08%
2018/03/28	0	0.00	1	27.20	27.00	-1	1,296	-0.08%
2018/03/27	3	26.30	78	26.28	26.90	-75	1,285	-5.83%
2018/03/26	0	0.00	12	25.51	26.00	-12	1,276	-0.94%
2018/03/23	3	24.50	2	24.50	24.50	1	1,250	0.08%
2018/03/22	8	25.33	0	0.00	25.05	8	1,243	0.64%
2018/03/21	9	25.38	0	0.00	25.35	9	1,232	0.73%
2018/03/20	42	25.57	0	0.00	25.45	42	1,208	3.47%
2018/03/19	2	26.30	3	26.87	26.15	-1	1,180	-0.08%
2018/03/16	1	26.95	17	26.92	26.90	-16	1,158	-1.38%
2018/03/14	11	27.52	2	27.35	27.90	9	1,165	0.77%
2018/03/13	0	0.00	10	27.65	27.20	-10	1,177	-0.85%
2018/03/12	0	0.00	13	27.88	27.60	-13	1,240	-1.05%
2018/03/09	12	28.22	3	28.52	28.15	9	1,245	0.72%
2018/03/08	0	0.00	2	27.40	27.40	-2	1,264	-0.16%
2018/03/07	6	27.16	11	27.25	27.20	-5	1,258	-0.40%
2018/03/06	10	26.70	0	0.00	26.65	10	1,251	0.80%
2018/03/05	10	26.90	0	0.00	26.90	10	1,270	0.79%
2018/03/01	11	26.20	0	0.00	26.25	11	1,341	0.82%
2018/02/26	10	26.65	0	0.00	26.85	10	1,375	0.73%
2018/02/23	10	26.85	0	0.00	26.70	10	1,399	0.71%
2018/02/22	10	26.75	4	26.90	26.90	6	1,437	0.42%
2018/02/21	2	27.15	1	27.10	27.05	1	1,483	0.07%
2018/02/09	0	0.00	3	26.27	26.90	-3	1,540	-0.19%
2018/02/08	6	27.27	0	0.00	27.10	6	1,582	0.38%
2018/02/07	1	27.00	0	0.00	27.55	1	1,707	0.06%
2018/02/06	9	26.74	3	26.87	27.10	6	1,750	0.34%
2018/02/05	1	27.75	0	0.00	28.15	1	1,828	0.05%
2018/02/02	0	0.00	18	28.21	28.30	-18	1,888	-0.95%
2018/02/01	1	28.30	5	28.35	28.35	-4	1,979	-0.20%
2018/01/31	5	28.39	1	28.35	28.40	4	2,194	0.18%
2018/01/30	23	28.61	0	0.00	28.75	23	2,368	0.97%
2018/01/29	26	28.90	10	28.90	28.90	16	2,600	0.62%
2018/01/26	7	29.11	21	29.39	29.00	-14	2,641	-0.53%
2018/01/24	5	28.59	1	28.60	28.55	4	2,629	0.15%
2018/01/23	3	28.78	9	28.78	28.80	-6	2,622	-0.23%
2018/01/22	27	28.98	1	29.10	28.65	26	2,610	1.00%
2018/01/19	0	0.00	15	29.95	29.20	-15	2,600	-0.58%
2018/01/18	3	29.38	6	29.59	29.40	-3	2,524	-0.12%
2018/01/17	9	29.44	0	0.00	29.40	9	2,512	0.36%
2018/01/16	2	29.40	27	29.60	29.35	-25	2,491	-1.00%
2018/01/15	22	28.82	6	29.10	29.15	16	2,409	0.66%
2018/01/12	9	28.27	0	0.00	28.20	9	2,358	0.38%
2018/01/11	17	28.16	0	0.00	28.05	17	2,363	0.72%
2018/01/08	1	28.40	10	28.13	28.10	-9	2,378	-0.38%
2018/01/05	0	0.00	16	28.61	28.30	-16	2,377	-0.67%
2018/01/04	14	28.51	11	28.42	28.30	3	2,380	0.13%
2018/01/03	1	28.00	0	0.00	27.75	1	2,374	0.04%
2018/01/02	0	0.00	15	27.98	27.95	-15	2,382	-0.63%