神隆 (1789)-永豐金-萬盛券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
28.15
漲跌
▼0.05
漲幅
-0.18%
成交量
1,609張
產業
上市生技醫療類股
300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

神隆 (1789)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/26	0	0.00	7	28.80	28.15	-7	1,176	-0.59%
2024/04/24	0	0.00	1	27.85	27.95	-1	1,158	-0.09%
2024/04/23	0	0.00	10	27.95	28.00	-10	1,161	-0.86%
2024/04/22	0	0.00	3	27.50	27.45	-3	1,154	-0.26%
2024/04/19	1	26.80	0	0.00	26.75	1	1,147	0.09%
2024/04/18	0.1	27.45	0	0.00	27.65	0.1	1,128	0.01%
2024/04/16	1	27.05	0	0.00	26.95	1	1,118	0.09%
2024/04/15	0.1	27.45	0	0.00	27.45	0.1	1,111	0.01%
2024/04/12	2.2	27.73	0	0.00	27.45	2.2	1,097	0.20%
2024/04/11	0	0.00	0.4	28.20	28.05	-0.4	1,069	-0.04%
2024/04/10	0	0.00	3	28.80	28.70	-3	1,040	-0.29%
2024/04/09	4	27.73	0	0.00	27.80	4	985	0.41%
2024/04/08	0	0.00	9	28.23	28.30	-9	962	-0.94%
2024/04/03	0	0.00	1	27.40	27.75	-1	919	-0.11%
2024/04/02	2	27.68	0	0.00	27.60	2	894	0.22%
2024/03/29	0	0.00	1	28.20	27.65	-1	876	-0.11%
2024/03/28	3	27.60	3	27.85	27.65	0	821	0.00%
2024/03/27	1	26.50	5	26.68	26.65	-4	699	-0.57%
2024/03/21	10	26.40	0	0.00	26.40	10	674	1.48%
2024/03/20	4	26.70	11	26.70	26.70	-7	661	-1.06%
2024/03/18	1	25.45	8	25.58	25.40	-7	607	-1.15%
2024/03/15	8	25.90	0	0.00	26.10	8	589	1.36%
2024/03/08	0	0.00	5	25.05	24.50	-5	560	-0.89%
2024/03/07	0	0.00	1	25.05	25.10	-1	566	-0.18%
2024/02/27	0	0.00	1	25.20	25.15	-1	606	-0.16%
2024/02/26	2	25.20	0	0.00	25.35	2	604	0.33%
2024/02/21	1	25.40	0	0.00	25.35	1	608	0.16%
2024/01/31	1	25.20	0	0.00	25.15	1	701	0.14%
2024/01/30	1	25.35	0	0.00	25.20	1	776	0.13%
2024/01/24	1	25.45	0	0.00	25.45	1	781	0.13%
2024/01/18	0.1	25.40	0	0.00	25.30	0.1	798	0.01%
2024/01/17	0	0.00	2	25.60	25.60	-2	789	-0.25%
2024/01/15	2	26.45	0	0.00	26.40	2	777	0.26%
2024/01/05	0	0.00	0.1	26.00	26.15	-0.1	790	-0.01%
2024/01/03	1	26.05	0	0.00	26.10	1	801	0.12%
2023/12/15	0.1	26.30	3	26.30	26.30	-3	797	-0.37%
2023/12/13	1	26.00	0	0.00	26.00	1	796	0.13%
2023/12/11	0	0.00	1	26.55	26.20	-1	794	-0.13%
2023/12/08	1	26.60	0	0.00	26.35	1	787	0.13%
2023/12/07	10	26.55	0	0.00	26.60	10	778	1.28%
2023/12/06	3	26.85	0	0.00	26.90	3	780	0.38%
2023/12/04	0	0.00	2	27.30	27.20	-2	776	-0.26%
2023/12/01	0	0.00	10	26.65	26.85	-10	757	-1.32%
2023/11/27	12	26.69	11	26.89	26.60	1	735	0.14%
2023/11/22	1	26.25	0	0.00	26.25	1	723	0.14%
2023/11/21	1	26.15	0	0.00	26.20	1	723	0.14%
2023/11/20	0	0.00	1	25.95	26.10	-1	726	-0.14%
2023/11/08	13	26.25	0	0.00	26.05	13	794	1.64%
2023/11/07	14	27.51	20	27.65	27.45	-6	764	-0.79%
2023/10/26	1	25.75	0	0.00	25.75	1	984	0.10%
2023/10/17	10	27.05	0	0.00	27.10	10	1,637	0.61%
2023/10/06	0	0.00	2	27.70	27.75	-2	2,336	-0.09%
2023/10/05	10	27.45	10	27.90	27.40	0	2,352	0.00%
2023/10/04	10	27.45	10	27.80	27.25	0	2,363	0.00%
2023/09/26	0	0.00	1	27.05	26.95	-1	2,521	-0.04%
2023/09/20	2	27.60	3	27.40	27.25	-1	2,741	-0.04%
2023/09/15	0	0.00	10	27.40	27.40	-10	2,799	-0.36%
2023/09/08	1	26.75	0	0.00	27.10	1	3,025	0.03%
2023/09/06	11	27.09	0	0.00	26.95	11	3,084	0.36%
2023/09/01	7.1	27.59	10	27.40	27.55	-2.9	3,111	-0.09%
2023/08/31	0	0.00	3	27.00	27.15	-3	3,104	-0.10%
2023/08/24	3	26.95	0	0.00	26.85	3	3,099	0.10%
2023/08/23	1	27.00	0	0.00	27.10	1	3,091	0.03%
2023/08/22	10	27.15	0	0.00	27.00	10	3,102	0.32%
2023/08/18	0.1	27.70	0	0.00	27.30	0.1	3,089	0.00%
2023/08/17	0	0.00	10	28.25	28.00	-10	3,060	-0.33%
2023/08/15	1.1	28.15	0	0.00	27.85	1.1	3,058	0.03%
2023/08/14	10	28.00	1	27.70	28.00	9	3,066	0.29%
2023/08/11	4.1	28.64	0	0.00	28.55	4.1	3,053	0.13%
2023/08/10	2	28.98	0	0.00	29.05	2	3,039	0.07%
2023/08/09	1	30.80	1	31.15	30.75	0	2,987	0.00%
2023/08/08	32	31.59	11	31.67	30.90	21	2,985	0.70%
2023/08/07	12	31.54	20	31.99	32.10	-8	2,970	-0.27%
2023/08/02	21	32.45	11	32.95	31.75	10	2,956	0.34%
2023/08/01	10	32.18	20	32.50	32.70	-10	2,900	-0.34%
2023/07/31	0	0.00	10	31.90	31.85	-10	2,875	-0.35%
2023/07/28	8	31.34	7	31.82	31.70	1	2,855	0.04%
2023/07/27	21	31.53	10	31.80	31.60	11	2,847	0.39%
2023/07/26	12	31.89	11	31.71	31.65	1	2,839	0.04%
2023/07/25	13	32.75	10	33.05	32.80	3	2,850	0.11%
2023/07/24	2	32.10	12	32.21	32.10	-10	2,862	-0.35%
2023/07/21	25	31.91	15	31.74	31.50	10	2,801	0.36%
2023/07/20	34	31.44	21	31.20	31.30	13	2,686	0.48%
2023/07/19	17	34.49	16	34.70	33.35	1	2,390	0.04%
2023/07/18	15	35.10	13	34.72	33.70	2	2,213	0.09%
2023/07/17	1	33.20	11	33.25	33.25	-10	1,891	-0.53%
2023/07/14	1	29.80	1	30.20	30.25	0	1,806	0.00%
2023/07/12	0	0.00	5	29.40	28.95	-5	1,820	-0.27%
2023/07/05	0	0.00	1	29.60	29.40	-1	1,753	-0.06%
2023/07/04	3	30.05	0	0.00	29.75	3	1,727	0.17%
2023/06/30	2	30.35	0	0.00	30.25	2	1,655	0.12%
2023/06/29	10	29.35	12	29.43	29.50	-2	1,584	-0.13%
2023/06/28	1.1	29.26	6	29.50	29.40	-4.9	1,538	-0.32%
2023/06/21	5	29.00	2	29.03	28.95	3	1,476	0.20%
2023/06/20	2	28.98	2	29.05	28.90	0	1,447	0.00%
2023/06/19	0	0.00	3	29.10	29.00	-3	1,410	-0.21%
2023/06/16	0	0.00	50	29.20	28.60	-50	1,356	-3.69%
2023/06/15	0.5	28.10	0	0.00	28.05	0.5	1,274	0.04%
2023/06/05	0	0.00	10	26.45	26.55	-10	1,182	-0.85%
2023/05/30	10	26.10	0	0.00	26.05	10	1,208	0.83%
2023/05/23	0	0.00	4	26.80	26.80	-4	1,210	-0.33%
2023/05/22	4	26.60	0	0.00	26.55	4	1,215	0.33%
2023/05/18	0	0.00	1	26.65	26.90	-1	1,196	-0.08%
2023/05/12	1	26.50	0	0.00	26.20	1	1,170	0.09%
2023/05/11	1	26.50	0	0.00	26.40	1	1,171	0.09%
2023/05/05	0	0.00	3	28.13	28.15	-3	1,164	-0.26%
2023/05/03	1	28.35	0	0.00	28.30	1	1,168	0.09%
2023/04/28	2	28.90	0	0.00	28.40	2	1,154	0.17%
2023/04/27	1	28.30	0	0.00	28.30	1	1,079	0.09%
2023/04/25	0	0.00	1	27.20	27.15	-1	1,011	-0.10%
2023/04/24	0	0.00	1	27.00	27.05	-1	999	-0.10%
2023/04/21	0	0.00	1	26.75	26.65	-1	1,003	-0.10%
2023/04/18	20	27.40	0	0.00	27.25	20	990	2.02%
2023/04/17	30	27.80	0	0.00	27.75	30	971	3.09%
2023/04/13	0	0.00	4	26.40	26.35	-4	884	-0.45%
2023/04/11	4	26.33	0	0.00	26.20	4	919	0.44%
2023/03/29	0	0.00	1	26.20	26.20	-1	1,223	-0.08%
2023/03/27	0	0.00	10	26.35	26.15	-10	1,418	-0.71%
2023/03/24	0	0.00	1	26.20	26.20	-1	1,450	-0.07%
2023/03/21	0	0.00	9	25.80	25.70	-9	1,823	-0.49%
2023/03/20	9	25.60	0	0.00	25.60	9	1,985	0.45%
2023/03/17	0	0.00	2	25.80	25.75	-2	2,008	-0.10%
2023/03/14	3	25.60	0	0.00	25.50	3	2,028	0.15%
2023/03/10	10	26.10	0	0.00	25.80	10	2,031	0.49%
2023/03/02	0	0.00	2	26.92	26.75	-2	1,982	-0.10%
2023/03/01	1	26.45	2	26.50	26.30	-1	1,970	-0.05%
2023/02/23	0	0.00	10	26.35	26.35	-10	1,969	-0.51%
2023/02/17	1	25.80	0	0.00	25.75	1	1,962	0.05%
2023/02/10	11	26.10	0	0.00	25.85	11	1,960	0.56%
2023/02/08	1	26.75	1	27.00	26.75	0	1,923	0.00%
2023/02/07	1	26.85	1.1	26.95	26.85	-0.1	1,913	-0.01%
2023/02/06	1	26.85	1	26.95	26.75	0	1,911	0.00%
2023/02/03	2	26.68	1	26.90	26.55	1	1,889	0.05%
2023/02/02	1	26.70	1	26.90	26.80	0	1,872	0.00%
2023/02/01	1	26.10	0	0.00	26.20	1	1,845	0.05%
2023/01/31	2	26.28	11	26.38	26.50	-9	1,836	-0.49%
2023/01/30	0	0.00	0.1	25.95	25.95	-0.1	1,816	-0.01%
2023/01/17	0	0.00	0.1	25.40	25.40	-0.1	1,800	-0.01%
2023/01/10	0	0.00	11.1	25.86	25.50	-11.1	1,822	-0.61%
2023/01/09	0	0.00	1	25.05	25.00	-1	1,797	-0.06%
2023/01/06	0	0.00	2	25.18	25.05	-2	1,790	-0.11%
2023/01/05	0.4	25.06	1	25.10	25.00	-0.6	1,800	-0.03%
2023/01/04	1	25.05	6	25.03	25.00	-5	1,797	-0.28%
2023/01/03	12	25.21	1.3	25.29	25.20	10.7	1,791	0.60%
2022/12/29	1	25.65	3	25.80	25.90	-2	1,767	-0.11%
2022/12/28	15.1	26.02	4	26.20	25.85	11.1	1,744	0.64%
2022/12/27	17.2	26.36	11	27.05	26.45	6.2	1,723	0.36%
2022/12/26	11	27.16	9	27.23	27.30	2	1,663	0.12%
2022/12/23	2	26.00	0	0.00	25.90	2	1,505	0.13%
2022/12/21	6	25.70	6	25.85	25.70	0	1,488	0.00%
2022/12/20	10	25.77	25	26.00	25.65	-15	1,491	-1.01%
2022/12/19	30	27.01	27	26.83	27.10	3	1,427	0.21%
2022/12/16	1	25.90	2	25.80	25.45	-1	1,315	-0.08%
2022/12/14	6	26.02	1	26.05	26.00	5	1,277	0.39%
2022/12/13	12	27.16	15	27.05	27.15	-3	1,209	-0.25%
2022/12/12	20	25.81	12	26.34	26.40	8	960	0.83%
2022/12/09	0	0.00	21	24.86	25.20	-21	838	-2.50%
2022/12/08	0.1	24.65	0	0.00	24.50	0.1	836	0.01%
2022/12/07	1	24.35	0	0.00	24.60	1	843	0.12%
2022/12/01	2	24.30	0	0.00	24.20	2	896	0.22%
2022/11/07	0	0.00	1	24.05	24.05	-1	1,936	-0.05%
2022/09/28	0	0.00	2	24.15	23.75	-2	2,776	-0.07%
2022/09/27	0	0.00	3	24.95	24.95	-3	2,781	-0.11%
2022/09/23	2	25.60	2	25.25	25.15	0	2,792	0.00%
2022/09/19	4	25.29	0	0.00	25.65	4	2,845	0.14%
2022/09/16	1	26.20	0	0.00	25.80	1	2,866	0.03%
2022/09/14	3	26.87	6	27.02	26.70	-3	2,887	-0.10%
2022/09/13	2	27.20	0	0.00	27.00	2	2,922	0.07%
2022/09/12	11	27.44	9	27.33	27.65	2	2,971	0.07%
2022/09/08	0	0.00	8	27.80	28.15	-8	3,015	-0.27%
2022/09/07	3	27.50	3	27.80	27.50	0	3,013	0.00%
2022/09/06	23	27.56	1	27.70	27.70	22	3,007	0.73%
2022/09/05	8	29.13	4.2	29.19	28.30	3.8	2,958	0.13%
2022/09/02	0	0.00	5.3	28.97	29.15	-5.3	2,924	-0.18%
2022/09/01	5	28.62	10	28.56	28.65	-5	2,863	-0.17%
2022/08/31	12.1	28.82	3	28.95	28.40	9.1	2,781	0.33%
2022/08/30	7	27.92	29	28.03	28.60	-22	2,608	-0.84%
2022/08/29	14	27.12	5	27.41	27.35	9	2,542	0.35%
2022/08/26	13	28.08	5	28.58	27.90	8	2,521	0.32%
2022/08/25	9	27.85	23	27.98	28.20	-14	2,471	-0.57%
2022/08/24	0	0.00	12	27.52	27.95	-12	2,392	-0.50%
2022/08/23	0	0.00	1	27.10	27.20	-1	2,287	-0.04%
2022/08/22	20	27.28	3	27.40	27.05	17	2,239	0.76%
2022/08/19	12	26.38	1	26.85	26.40	11	2,139	0.51%
2022/08/18	0	0.00	10	26.75	26.85	-10	2,092	-0.48%
2022/08/17	1	26.55	1	26.80	26.50	0	2,037	0.00%
2022/08/16	1	26.55	2	26.58	26.55	-1	2,019	-0.05%
2022/08/15	0	0.00	1	26.45	26.50	-1	2,002	-0.05%
2022/08/12	1	26.50	0	0.00	26.55	1	1,971	0.05%
2022/08/10	10	25.40	14	25.60	25.50	-4	1,922	-0.21%
2022/08/09	0	0.00	1	25.10	24.90	-1	1,907	-0.05%
2022/08/05	2	24.70	0	0.00	24.65	2	1,903	0.11%
2022/08/04	0	0.00	1	24.35	24.30	-1	1,917	-0.05%
2022/08/03	10	24.50	26	24.52	24.45	-16	1,903	-0.84%
2022/08/02	1	25.15	1	25.05	24.90	0	1,889	0.00%
2022/08/01	2	25.53	0	0.00	25.30	2	1,858	0.11%
2022/07/29	0	0.00	29	25.82	25.55	-29	1,840	-1.58%
2022/07/28	41	26.23	3	26.23	25.80	38	1,825	2.08%
2022/07/27	24	26.54	0	0.00	26.15	24	1,768	1.36%
2022/07/26	19	27.76	21	27.68	28.05	-2	1,568	-0.13%
2022/07/25	1	27.25	12	26.43	27.15	-11	1,257	-0.87%
2022/07/08	10	24.50	0	0.00	24.20	10	1,994	0.50%
2022/07/06	5	25.80	6	25.98	25.60	-1	1,977	-0.05%
2022/07/05	5	25.90	5	25.90	25.85	0	1,974	0.00%
2022/07/04	10	25.52	10	25.85	25.55	0	1,953	0.00%
2022/07/01	10	25.65	10	25.98	25.10	0	1,953	0.00%
2022/06/30	7	25.70	0	0.00	25.75	7	1,953	0.36%
2022/06/29	0	0.00	9	26.02	26.20	-9	1,931	-0.47%
2022/06/28	5	25.70	5	25.90	25.50	0	1,892	0.00%
2022/06/27	5	25.60	0	0.00	25.60	5	1,855	0.27%
2022/06/24	0	0.00	8	25.98	25.90	-8	1,835	-0.44%
2022/06/23	0	0.00	1.9	25.39	25.15	-1.9	1,794	-0.11%
2022/06/22	2	25.50	1	25.50	25.65	1	1,751	0.06%
2022/06/21	1	25.15	14	25.66	25.90	-13	1,711	-0.76%
2022/06/20	0	0.00	11.1	25.46	24.95	-11.1	1,659	-0.67%
2022/06/17	6	24.84	12	24.80	24.80	-6	1,578	-0.38%
2022/06/16	5	24.05	5	24.25	24.10	0	1,501	0.00%
2022/06/15	1	23.65	0	0.00	23.95	1	1,489	0.07%
2022/06/10	0.2	23.80	0	0.00	24.00	0.2	1,469	0.01%
2022/06/06	0.3	23.00	0	0.00	23.35	0.3	1,454	0.02%
2022/05/31	0.3	23.00	0	0.00	22.90	0.3	1,444	0.02%
2022/05/27	0.3	22.85	0	0.00	22.80	0.3	1,442	0.02%
2022/05/26	2	22.78	0	0.00	22.65	2	1,444	0.14%
2022/05/24	6	22.53	0	0.00	22.55	6	1,446	0.41%
2022/05/23	0.3	22.70	0	0.00	22.80	0.3	1,441	0.02%
2022/05/20	0.3	22.80	0	0.00	22.75	0.3	1,445	0.02%
2022/05/17	0	0.00	2	22.80	22.85	-2	1,444	-0.14%
2022/05/16	2	22.55	0	0.00	22.70	2	1,444	0.14%
2022/05/12	2	22.55	0	0.00	22.45	2	1,431	0.14%
2022/04/29	20	24.60	10	24.90	24.50	10	1,369	0.73%
2022/04/28	5	24.60	2	24.70	24.55	3	1,350	0.22%
2022/04/27	7	24.31	0.5	24.40	24.50	6.5	1,337	0.49%
2022/04/26	3	25.42	0	0.00	24.85	3	1,310	0.23%
2022/04/25	8	26.04	2	26.15	25.60	6	1,274	0.47%
2022/04/22	12	26.92	5	27.28	26.95	7	1,219	0.57%
2022/04/21	29	27.53	34	27.38	27.40	-5	1,139	-0.44%
2022/04/20	3	26.88	34	26.48	26.65	-31	881	-3.52%
2022/04/19	4	27.20	26	26.93	25.85	-22	745	-2.95%
2022/04/18	40	27.00	1	27.00	27.00	39	604	6.45%
2022/04/14	0	0.00	30	24.57	24.70	-30	429	-6.99%
2022/04/11	30	24.40	30	24.65	24.40	0	421	0.00%
2022/04/08	10.1	24.23	11	24.30	24.25	-0.9	407	-0.23%
2022/04/07	23	24.18	19	24.37	24.05	4	403	0.99%
2022/04/06	10	23.95	12	24.01	23.95	-2	385	-0.52%
2022/03/07	2	23.40	0	0.00	23.25	2	394	0.51%
2022/03/02	0	0.00	2	23.90	23.95	-2	400	-0.50%
2022/02/24	2	23.20	0	0.00	23.30	2	398	0.50%
2022/02/23	2	23.45	0	0.00	23.50	2	400	0.50%
2022/02/16	10	23.65	0	0.00	23.55	10	398	2.51%
2022/02/14	1	23.65	0	0.00	23.75	1	398	0.25%
2022/01/26	3	23.28	0	0.00	23.30	3	408	0.73%
2022/01/14	2	23.90	0	0.00	23.90	2	406	0.49%
2022/01/06	10	24.25	0	0.00	24.20	10	406	2.46%
2021/12/30	10	24.65	10	24.80	24.65	0	398	0.00%
2021/12/29	0	0.00	10	24.60	24.65	-10	400	-2.50%
2021/12/24	10	24.20	0	0.00	24.20	10	404	2.47%
2021/12/14	10	24.30	1	24.50	24.30	9	410	2.19%
2021/12/13	2	25.00	2	25.00	24.90	0	404	0.00%
2021/12/10	0	0.00	10	24.60	24.55	-10	392	-2.55%
2021/12/09	0	0.00	10	24.50	24.45	-10	395	-2.53%
2021/11/23	10	24.20	0	0.00	24.10	10	404	2.47%
2021/11/22	10	24.30	1	24.35	24.25	9	403	2.23%
2021/11/18	0	0.00	10	24.50	24.45	-10	402	-2.49%
2021/11/12	10	24.30	0	0.00	24.20	10	429	2.33%
2021/11/05	0	0.00	0	25.03	25.20	0	441	0.00%
2021/11/04	0	0.00	2	25.25	25.30	-2	448	-0.45%
2021/11/01	0	0.00	2	25.00	24.95	-2	455	-0.44%
2021/10/26	0	0.00	4	25.03	24.85	-4	466	-0.86%
2021/10/22	2	24.68	12	24.70	24.60	-10	476	-2.10%
2021/10/21	13	24.55	17	24.77	24.55	-4	480	-0.83%
2021/10/13	3	23.85	0	0.00	23.80	3	648	0.46%
2021/10/04	1	24.00	0	0.00	24.00	1	707	0.14%
2021/10/01	15	24.53	0	0.00	24.15	15	708	2.12%
2021/09/30	0	0.00	10	24.73	24.60	-10	711	-1.41%
2021/09/29	18	24.66	0	0.00	24.50	18	716	2.51%
2021/09/28	2	24.90	10	25.05	24.90	-8	713	-1.12%
2021/09/27	10	24.90	10	25.20	24.90	0	732	0.00%
2021/09/24	2	24.75	0	0.00	24.80	2	744	0.27%
2021/09/23	10	24.79	10	24.90	24.80	0	752	0.00%
2021/09/16	20	25.00	0	0.00	24.95	20	783	2.55%
2021/09/15	1	25.10	1	25.40	25.15	0	786	0.00%
2021/09/14	1	25.45	1	25.40	25.30	0	798	0.00%
2021/09/13	0	0.00	20	25.17	25.15	-20	807	-2.48%
2021/09/02	10	24.65	10.1	24.80	24.55	-0.1	935	-0.02%
2021/09/01	0	0.00	20.1	24.60	24.60	-20.1	945	-2.12%
2021/08/31	22.2	24.35	0	0.00	24.55	22.2	953	2.33%
2021/08/30	10	24.35	0	0.00	24.35	10	985	1.01%
2021/08/27	38.1	24.40	0	0.00	24.40	38.1	1,009	3.78%
2021/08/25	0	0.00	70	24.51	24.60	-70	1,053	-6.65%
2021/08/19	2	24.00	0	0.00	23.95	2	1,460	0.14%
2021/08/18	1	24.10	0.5	24.12	24.45	0.5	1,463	0.03%
2021/08/17	0	24.55	0.4	24.90	24.65	-0.4	1,477	-0.03%
2021/08/16	0.1	24.88	0.9	24.97	25.00	-0.8	1,494	-0.05%
2021/08/13	0.4	25.00	0.5	25.00	25.05	-0.1	1,506	-0.01%
2021/08/12	0	0.00	0.4	25.25	25.25	-0.4	1,548	-0.03%
2021/08/11	0	0.00	2.6	25.03	25.10	-2.6	1,591	-0.17%
2021/08/10	0	0.00	4.6	25.48	25.30	-4.6	1,632	-0.28%
2021/08/09	0	25.50	0.3	25.65	25.50	-0.3	1,746	-0.02%
2021/08/06	0	0.00	0	25.95	25.75	0	1,779	0.00%
2021/08/05	0	0.00	1.3	26.16	25.95	-1.3	1,878	-0.07%
2021/08/04	0.4	26.03	0.4	26.00	26.10	0	2,002	0.00%
2021/08/03	1.3	25.80	0.3	26.13	25.90	1	2,042	0.05%
2021/08/02	4.6	25.94	0	0.00	26.20	4.6	2,069	0.22%
2021/07/29	0	25.95	0	0.00	26.00	0	2,115	0.00%
2021/07/28	0.9	25.63	0.2	25.60	25.80	0.6	2,143	0.03%
2021/07/27	0.6	25.67	0	0.00	25.65	0.6	2,249	0.03%
2021/07/26	0	25.70	0	25.80	25.70	0	2,352	0.00%
2021/07/23	1	25.81	0	0.00	25.85	1	2,375	0.04%
2021/07/22	0.5	25.77	0.6	25.50	25.70	-0.2	2,421	-0.01%
2021/07/21	3.5	25.86	0	0.00	25.70	3.5	2,617	0.14%
2021/07/20	0.1	26.40	2	26.65	26.20	-1.9	2,726	-0.07%
2021/07/19	0.1	26.38	0	0.00	26.40	0.1	2,714	0.00%
2021/07/16	0.1	25.80	2	26.10	25.90	-1.9	2,640	-0.07%
2021/07/15	0.1	25.80	0	0.00	25.75	0.1	2,653	0.00%
2021/07/14	2	25.50	0	0.00	25.70	2	2,670	0.07%
2021/07/13	1	25.75	50.4	25.90	25.75	-49.4	2,693	-1.83%
2021/07/12	20.2	25.90	0.9	25.94	26.10	19.3	2,689	0.72%
2021/07/09	0.2	25.89	0.5	25.85	25.90	-0.3	2,688	-0.01%
2021/07/08	0	0.00	1.3	25.90	25.80	-1.3	2,701	-0.05%
2021/07/07	1.8	25.85	0.1	25.80	25.80	1.8	2,724	0.06%
2021/07/06	1	25.90	0.1	25.98	25.85	0.9	2,758	0.03%
2021/07/05	1.5	25.90	20	25.98	26.00	-18.5	2,810	-0.66%
2021/07/02	2	25.85	0.3	25.97	25.80	1.7	2,830	0.06%
2021/07/01	1.4	25.98	0	0.00	26.10	1.4	2,826	0.05%
2021/06/30	2	25.90	1.4	25.96	25.85	0.6	2,820	0.02%
2021/06/29	0	0.00	2.6	25.99	25.85	-2.6	2,817	-0.09%
2021/06/28	2.3	25.96	0	0.00	26.00	2.3	2,815	0.08%
2021/06/25	1.1	26.16	0	0.00	26.00	1.1	2,812	0.04%
2021/06/24	0	0.00	0.3	26.41	26.20	-0.3	2,811	-0.01%
2021/06/23	0	26.25	2.5	26.48	26.35	-2.5	2,821	-0.09%
2021/06/22	6	25.90	1.8	26.04	25.80	4.2	2,835	0.15%
2021/06/21	0	0.00	1.1	26.06	25.90	-1.1	2,889	-0.04%
2021/06/18	0	27.10	1.6	26.90	26.60	-1.5	2,897	-0.05%
2021/06/17	11.5	27.35	11	27.50	27.35	0.5	2,882	0.02%
2021/06/16	1.1	27.47	0.5	27.35	27.55	0.6	2,887	0.02%
2021/06/15	0.1	27.20	0	27.35	27.35	0.1	2,877	0.00%
2021/06/11	21.2	27.55	12.1	27.75	27.45	9.2	2,873	0.32%
2021/06/10	11.9	27.39	20	27.60	27.50	-8.1	2,842	-0.28%
2021/06/09	1.1	26.90	1.4	27.09	27.00	-0.3	2,827	-0.01%
2021/06/08	0	0.00	0.5	27.40	27.30	-0.5	2,817	-0.02%
2021/06/07	2.2	27.53	2.1	27.40	27.40	0.1	2,817	0.00%
2021/06/04	0.6	27.05	0	0.00	27.10	0.6	2,790	0.02%
2021/06/03	0.6	27.40	1	27.40	27.50	-0.4	2,772	-0.01%
2021/06/02	1	27.50	0.3	27.50	27.75	0.8	2,760	0.03%
2021/06/01	1.3	27.54	5	27.42	27.55	-3.7	2,742	-0.13%
2021/05/31	38	27.83	18	27.98	27.60	20	2,719	0.74%
2021/05/28	3.1	28.31	24	27.96	28.50	-20.9	2,621	-0.80%
2021/05/27	5.6	27.31	6	27.41	27.80	-0.4	2,486	-0.02%
2021/05/25	2	25.80	0	0.00	25.65	2	2,360	0.08%
2021/05/20	1	27.00	1	26.10	26.10	0	2,363	0.00%
2021/05/19	2.2	26.04	0	0.00	26.45	2.2	2,335	0.09%
2021/05/18	0	0.00	4	26.50	26.20	-4	2,326	-0.17%
2021/05/17	4	26.59	2	26.80	26.60	2	2,285	0.09%
2021/05/14	0	0.00	1	26.00	25.90	-1	2,168	-0.05%
2021/05/13	0.1	26.40	4.2	27.15	26.40	-4.1	2,139	-0.19%
2021/05/12	12.2	27.08	29	27.10	26.20	-16.8	2,037	-0.83%
2021/05/11	2	26.00	1	26.45	25.90	1	1,915	0.05%
2021/05/10	0	0.00	0.1	27.21	26.70	-0.1	1,888	0.00%
2021/05/07	0.1	27.00	2	27.20	27.10	-1.9	1,872	-0.10%
2021/05/06	1	26.85	0.3	27.20	26.90	0.7	1,864	0.04%
2021/05/05	8.3	27.79	13	28.26	27.60	-4.7	1,830	-0.26%
2021/05/04	39	29.16	30.3	29.48	28.00	8.7	1,809	0.48%
2021/05/03	21.1	29.30	21	29.65	29.55	0.1	1,719	0.01%
2021/04/29	0.2	28.65	0	0.00	28.55	0.2	1,623	0.01%
2021/04/27	2	29.35	11	29.95	29.30	-9	1,592	-0.57%
2021/04/26	10	29.15	2.5	28.59	29.20	7.5	1,399	0.54%
2021/04/20	2	27.80	1	28.00	27.70	1	1,274	0.08%
2021/04/19	2	27.73	0	0.00	27.90	2	1,265	0.16%
2021/04/15	0	0.00	2	27.00	27.00	-2	1,251	-0.16%
2021/04/13	20	27.20	2	27.08	26.80	18	1,255	1.43%
2021/04/09	1	27.25	0	0.00	27.00	1	1,198	0.08%
2021/04/08	1	26.50	2	26.45	26.45	-1	1,150	-0.09%
2021/03/26	0	0.00	1	25.70	25.70	-1	1,164	-0.09%
2021/03/25	1	26.40	8	25.91	25.80	-7	1,209	-0.58%
2021/03/24	2	26.40	4	26.58	26.40	-2	1,185	-0.17%
2021/03/23	8	25.78	2	25.95	25.95	6	1,123	0.53%
2021/03/22	2	25.00	0	0.00	25.05	2	1,101	0.18%
2021/03/17	0	0.00	1	25.25	25.20	-1	1,125	-0.09%
2021/03/16	0	0.00	1	25.35	25.30	-1	1,128	-0.09%
2021/03/15	2	25.53	0	0.00	25.35	2	1,133	0.18%
2021/03/02	1	25.85	0	0.00	25.25	1	1,205	0.08%
2021/02/25	4	26.04	0	0.00	26.00	4	1,201	0.33%
2021/02/24	2	25.85	0	0.00	26.00	2	1,202	0.17%
2021/02/22	0	0.00	2	26.50	26.45	-2	1,181	-0.17%
2021/02/18	2	25.50	0	0.00	25.60	2	1,173	0.17%
2021/02/04	0	0.00	1	24.85	24.85	-1	1,146	-0.09%
2021/02/02	0	0.00	3	24.75	24.80	-3	1,158	-0.26%
2021/01/21	0	0.00	2	25.00	24.55	-2	1,130	-0.18%
2021/01/20	0	0.00	1	25.15	24.85	-1	1,122	-0.09%
2021/01/18	0	0.00	4	25.85	25.85	-4	1,092	-0.37%
2021/01/15	2	26.00	0	0.00	25.75	2	1,092	0.18%
2021/01/14	3	26.67	4	26.80	26.55	-1	1,071	-0.09%
2021/01/12	2	27.08	0	0.00	27.15	2	1,061	0.19%
2021/01/11	1	27.75	0	0.00	27.00	1	1,059	0.09%
2021/01/08	2	27.85	0	0.00	27.75	2	1,042	0.19%
2021/01/07	1	27.75	1	27.90	28.10	0	1,041	0.00%
2021/01/06	5	28.22	0	0.00	27.95	5	1,034	0.48%
2020/12/29	2	28.70	0	0.00	28.65	2	1,009	0.20%
2020/12/28	1	28.85	1	28.95	28.85	0	1,017	0.00%
2020/12/25	0	0.00	2	28.80	28.80	-2	1,012	-0.20%
2020/12/23	0	0.00	1	29.15	28.80	-1	1,011	-0.10%
2020/12/22	1	28.95	1.1	28.64	28.90	-0.1	1,029	-0.01%
2020/12/21	21.1	29.11	63	29.09	28.85	-41.9	1,048	-4.00%
2020/12/16	2	27.65	3	28.03	28.30	-1	1,019	-0.10%
2020/12/15	1	27.80	0	0.00	27.65	1	1,030	0.10%
2020/12/14	0	0.00	1	28.05	27.95	-1	1,030	-0.10%
2020/12/11	0	0.00	1	28.00	27.95	-1	1,044	-0.10%
2020/12/10	0	0.00	1	28.50	28.35	-1	1,053	-0.09%
2020/12/08	0	0.00	4	28.60	28.60	-4	1,099	-0.36%
2020/12/07	2	28.60	0	0.00	28.65	2	1,183	0.17%
2020/12/03	1	28.95	0	0.00	28.85	1	1,521	0.07%
2020/12/01	1	29.45	0	0.00	29.00	1	1,627	0.06%
2020/11/30	0	0.00	4	29.31	29.60	-4	1,626	-0.25%
2020/11/27	0	0.00	2	28.80	28.90	-2	1,606	-0.12%
2020/11/26	4	28.51	0	0.00	28.50	4	1,614	0.25%
2020/11/25	1	28.70	0	0.00	28.65	1	1,635	0.06%
2020/11/23	0	0.00	1	28.95	29.00	-1	1,681	-0.06%
2020/11/19	0	0.00	1	29.30	29.00	-1	1,700	-0.06%
2020/11/18	1	29.05	2	29.05	29.10	-1	1,707	-0.06%
2020/11/17	1	28.60	4	28.61	28.65	-3	1,704	-0.18%
2020/11/16	1	28.70	0.1	29.00	28.85	0.9	1,742	0.05%
2020/11/12	1	28.85	1	28.55	28.60	0	1,794	0.00%
2020/11/11	0	0.00	2	28.70	28.85	-2	1,822	-0.11%
2020/11/10	0	0.00	2	29.10	28.95	-2	1,855	-0.11%
2020/11/06	1	29.10	0	0.00	28.90	1	1,880	0.05%
2020/11/04	2	28.50	15	28.63	28.85	-13	1,976	-0.66%
2020/10/30	12	28.85	0	0.00	28.20	12	2,129	0.56%
2020/10/21	2	29.85	0	0.00	30.05	2	2,397	0.08%
2020/10/19	3	30.10	0	0.00	30.25	3	2,438	0.12%
2020/10/16	5	29.75	10	29.81	29.75	-5	2,470	-0.20%
2020/10/15	10	29.85	10	29.83	29.90	0	2,505	0.00%
2020/10/14	5	30.45	5	29.75	30.15	0	2,558	0.00%
2020/10/13	0	0.00	2	29.55	29.80	-2	2,654	-0.08%
2020/10/08	0	0.00	2	30.70	30.45	-2	2,777	-0.07%
2020/10/06	2	30.30	0	0.00	30.35	2	2,921	0.07%
2020/09/30	0	0.00	4	29.60	29.65	-4	3,339	-0.12%
2020/09/28	10	30.05	0	0.00	29.85	10	3,617	0.28%
2020/09/25	3	29.30	6	29.38	29.45	-3	3,726	-0.08%
2020/09/24	21	30.39	0	0.00	30.15	21	3,803	0.55%
2020/09/23	21	31.70	0	0.00	31.55	21	3,920	0.54%
2020/09/22	23	32.03	0	0.00	31.80	23	4,034	0.57%
2020/09/21	1	32.80	3	32.77	32.60	-2	4,274	-0.05%
2020/09/18	3	33.05	10	32.83	32.90	-7	4,468	-0.16%
2020/09/17	5	32.54	26	32.69	32.30	-21	4,608	-0.46%
2020/09/16	0	0.00	43	32.36	32.50	-43	4,771	-0.90%
2020/09/15	1	32.05	4	31.88	32.20	-3	5,031	-0.06%
2020/09/14	38	31.43	2	31.55	31.50	36	5,813	0.62%
2020/09/11	15	31.40	4	31.76	31.60	11	6,326	0.17%
2020/09/10	48	32.13	7	32.80	32.10	41	6,641	0.62%
2020/09/09	1	33.80	13	34.08	33.80	-12	6,877	-0.17%
2020/09/08	13.1	35.16	8	35.33	34.80	5.1	7,577	0.07%
2020/09/07	1	32.15	5	32.63	33.10	-4	7,442	-0.05%
2020/09/04	14	32.63	53	32.35	32.50	-39	7,604	-0.51%
2020/09/03	24	31.63	6	31.68	31.80	18	7,644	0.24%
2020/09/02	22	32.14	0	0.00	32.05	22	7,694	0.29%
2020/09/01	3	32.60	2	32.95	32.40	1	7,789	0.01%
2020/08/31	21	32.51	22	32.68	32.90	-1	7,805	-0.01%
2020/08/28	6	32.72	2	32.63	32.55	4	7,798	0.05%
2020/08/27	1	32.15	0	0.00	32.10	1	7,790	0.01%
2020/08/26	1	32.70	12	32.22	32.75	-11	7,830	-0.14%
2020/08/25	14	31.84	14	32.04	31.85	0	7,867	0.00%
2020/08/24	11	31.85	0	0.00	31.90	11	7,924	0.14%
2020/08/20	17	32.93	18	31.19	31.20	-1	8,067	-0.01%
2020/08/19	2	33.70	11	33.35	33.30	-9	8,360	-0.11%
2020/08/18	5	33.78	13	33.20	33.05	-8	8,460	-0.09%
2020/08/17	7	33.06	1	32.75	33.25	6	8,566	0.07%
2020/08/14	3	32.75	5	32.57	32.50	-2	8,581	-0.02%
2020/08/13	12	31.80	10	31.82	31.80	2	8,589	0.02%
2020/08/12	10	32.21	3	32.23	32.20	7	8,677	0.08%
2020/08/11	1	31.95	0	0.00	32.10	1	8,784	0.01%
2020/08/10	8	33.41	11	33.46	33.05	-3	8,805	-0.03%
2020/08/07	7	34.36	3	34.10	34.10	4	8,895	0.04%
2020/08/06	6	33.22	4	33.10	33.05	2	8,995	0.02%
2020/08/05	5	32.80	7	32.80	33.30	-2	9,040	-0.02%
2020/08/04	2	32.55	10	32.62	32.45	-8	9,107	-0.09%
2020/08/03	8	32.52	3	32.62	32.90	5	9,222	0.05%
2020/07/31	3	31.63	3	31.57	31.60	0	9,293	0.00%
2020/07/30	0	0.00	3	31.58	31.50	-3	9,594	-0.03%
2020/07/29	5	31.42	5	31.39	31.10	0	9,959	0.00%
2020/07/28	8	30.46	5	30.44	30.80	3	10,131	0.03%
2020/07/27	1	30.50	0	0.00	30.60	1	10,088	0.01%
2020/07/24	0	0.00	1	32.00	32.20	-1	10,062	-0.01%
2020/07/23	1	32.95	1	33.00	32.80	0	10,104	0.00%
2020/07/22	8	34.00	9	33.50	33.50	-1	10,163	-0.01%
2020/07/20	1	32.90	2	33.00	32.85	-1	10,174	-0.01%
2020/07/17	2	32.68	17	32.65	32.75	-15	10,138	-0.15%
2020/07/16	1	34.60	0	0.00	34.00	1	10,118	0.01%
2020/07/15	6	34.35	1	33.85	33.85	5	10,114	0.05%
2020/07/14	0	0.00	10	34.41	34.05	-10	10,081	-0.10%
2020/07/13	16	35.07	20	34.76	34.95	-4	10,092	-0.04%
2020/07/10	9	35.61	18	35.73	35.25	-9	10,081	-0.09%
2020/07/09	6	37.58	15	37.44	37.55	-9	10,076	-0.09%
2020/07/08	5	37.21	12	37.12	36.60	-7	9,893	-0.07%
2020/07/07	7	36.17	5	36.11	35.70	2	9,794	0.02%
2020/07/06	8	36.87	13	36.95	36.65	-5	9,789	-0.05%
2020/07/03	5	37.50	6.2	37.26	37.20	-1.2	9,721	-0.01%
2020/07/02	8	38.07	6	38.67	37.90	2	9,714	0.02%
2020/07/01	6	37.73	14	37.81	38.05	-8	9,745	-0.08%
2020/06/30	12	38.17	21	38.42	37.70	-9	9,717	-0.09%
2020/06/29	11	37.53	14	37.54	38.30	-3	9,495	-0.03%
2020/06/24	8	36.10	3	36.22	36.20	5	9,325	0.05%
2020/06/23	11	37.38	11	37.39	36.95	0	9,260	0.00%
2020/06/22	36	38.96	28	39.14	38.00	8	9,153	0.09%
2020/06/19	92	39.24	27	39.40	39.15	65	8,905	0.73%
2020/06/18	60	38.69	344.2	39.16	39.20	-284.2	8,124	-3.50%	大賣/鉅額交易
2020/06/17	43	36.10	22	35.27	35.65	21	7,612	0.28%
2020/06/16	19.5	34.70	9.2	34.94	34.45	10.3	7,328	0.14%
2020/06/15	28	34.95	86	34.89	34.85	-58	7,084	-0.82%
2020/06/12	4	32.33	57	31.99	32.90	-53	6,422	-0.83%
2020/06/11	59	32.34	53	32.62	31.45	6	6,356	0.09%
2020/06/10	11	31.82	11	32.18	32.00	0	6,312	0.00%
2020/06/09	32	31.25	39	31.45	31.60	-7	6,370	-0.11%
2020/06/08	24	31.29	21	31.84	31.30	3	6,571	0.05%
2020/06/05	0	0.00	11	30.56	30.65	-11	6,737	-0.16%
2020/06/04	2	30.08	12	30.12	30.00	-10	6,969	-0.14%
2020/06/03	6	29.99	15	29.73	29.90	-9	7,544	-0.12%
2020/06/02	11	29.27	0	0.00	29.15	11	7,900	0.14%
2020/06/01	25	30.06	0	0.00	29.55	25	7,951	0.31%
2020/05/29	30	30.33	30	30.65	30.10	0	7,953	0.00%
2020/05/28	8	30.63	7	30.82	30.25	1	7,937	0.01%
2020/05/27	45	31.29	10	31.40	30.90	35	7,937	0.44%
2020/05/26	46	32.65	22	34.30	32.25	24	7,837	0.31%
2020/05/25	6	31.82	44	32.27	32.90	-38	7,510	-0.51%
2020/05/22	55	31.92	52	32.29	31.30	3	7,400	0.04%
2020/05/21	25	31.74	14	32.20	31.70	11	7,374	0.15%
2020/05/20	26	31.97	19	32.43	31.75	7	7,401	0.09%
2020/05/19	62	32.10	30	32.72	32.05	32	7,376	0.43%
2020/05/18	25	32.40	39	32.27	32.30	-14	7,298	-0.19%
2020/05/15	44	31.25	3	31.62	30.90	41	7,187	0.57%
2020/05/14	30	32.41	1	33.20	31.50	29	7,172	0.40%
2020/05/13	17	32.92	27	31.85	32.90	-10	7,064	-0.14%
2020/05/12	35	31.09	40	31.46	31.60	-5	6,852	-0.07%
2020/05/11	50	31.22	37	31.57	30.95	13	6,800	0.19%
2020/05/08	36	31.46	13	32.57	30.70	23	6,724	0.34%
2020/05/07	20	32.19	32	32.34	32.40	-12	6,634	-0.18%
2020/05/06	28	32.20	27	32.57	31.70	1	6,572	0.02%
2020/05/05	26	32.79	14	33.25	32.10	12	6,416	0.19%
2020/05/04	6	31.12	61	30.29	31.80	-55	6,053	-0.91%
2020/04/30	12	29.04	10	29.40	28.95	2	5,821	0.03%
2020/04/29	23	28.77	13	29.12	28.75	10	5,811	0.17%
2020/04/28	43	29.23	10	30.20	28.85	33	5,807	0.57%
2020/04/27	0	0.00	31	29.47	29.70	-31	5,818	-0.53%
2020/04/24	20	28.50	30	29.00	28.80	-10	5,739	-0.17%
2020/04/23	0	0.00	13	28.58	28.60	-13	5,700	-0.23%
2020/04/22	22	28.01	13	28.16	28.15	9	5,670	0.16%
2020/04/21	62	29.25	30	29.85	28.15	32	5,648	0.57%
2020/04/20	1	29.25	32	29.20	29.40	-31	5,572	-0.56%
2020/04/17	32	28.74	28	29.45	28.75	4	5,565	0.07%
2020/04/16	39	29.22	22	29.52	29.10	17	5,560	0.31%
2020/04/15	21	29.27	24	29.70	28.90	-3	5,481	-0.05%
2020/04/14	163	30.22	164	29.93	29.40	-1	5,418	-0.02%	大買/大賣/
2020/04/13	17	28.99	14	29.23	29.00	3	5,224	0.06%
2020/04/10	25	29.04	58	28.96	29.00	-33	5,181	-0.64%
2020/04/09	36	28.56	49	28.67	28.40	-13	5,100	-0.25%
2020/04/08	17	28.08	12	28.37	28.00	5	5,005	0.10%
2020/04/07	43	28.19	5	28.47	28.00	38	4,969	0.76%
2020/04/06	3	29.18	41	28.44	29.40	-38	4,874	-0.78%
2020/04/01	82	26.94	99	27.26	27.00	-17	4,696	-0.36%
2020/03/31	2	26.20	1	26.15	26.20	1	4,605	0.02%
2020/03/30	1	26.20	1	25.85	26.00	0	4,572	0.00%
2020/03/27	14	26.42	10	27.10	25.35	4	4,531	0.09%
2020/03/26	0	0.00	3	25.17	25.80	-3	4,438	-0.07%
2020/03/25	1	24.20	2	24.20	24.20	-1	4,360	-0.02%
2020/03/24	20	23.90	1	24.15	23.70	19	4,328	0.44%
2020/03/23	1	23.25	0	0.00	23.20	1	4,306	0.02%
2020/03/20	1	24.40	0	0.00	23.75	1	4,291	0.02%
2020/03/19	2	23.05	1	23.15	23.05	1	4,228	0.02%
2020/03/18	157	25.99	160	25.45	25.60	-3	4,165	-0.07%	大買/大賣/
2020/03/17	0	0.00	6	25.85	25.85	-6	4,076	-0.15%
2020/03/16	22	28.58	24.8	28.76	27.00	-2.8	3,999	-0.07%
2020/03/13	20	27.58	3	27.13	27.20	17	3,843	0.44%
2020/03/12	60	30.65	51	30.81	30.10	9	3,695	0.24%
2020/03/11	151	32.72	123	32.67	32.30	28	3,440	0.81%	大買/大賣/
2020/03/10	138	35.82	104	33.76	33.75	34	3,204	1.06%	大買/大賣/
2020/03/09	67	36.07	67	37.21	37.50	0	2,953	0.00%
2020/03/06	4	33.48	24	32.19	34.10	-20	2,379	-0.84%
2020/03/05	0	0.00	20	30.00	31.00	-20	2,018	-0.99%
2020/03/04	21	29.58	22	29.82	29.55	-1	1,963	-0.05%
2020/03/03	3	29.45	21	30.02	29.50	-18	2,072	-0.87%
2020/03/02	0	0.00	4	28.83	29.40	-4	2,072	-0.19%
2020/02/27	1	28.80	0	0.00	28.40	1	2,109	0.05%
2020/02/24	41	29.38	22	29.80	29.20	19	2,573	0.74%
2020/02/21	0	0.00	20	29.00	29.10	-20	2,844	-0.70%
2020/02/20	0	0.00	2	28.40	28.70	-2	2,827	-0.07%
2020/02/19	2	28.60	0	0.00	28.35	2	2,798	0.07%
2020/02/14	0	0.00	2	28.50	27.90	-2	2,706	-0.07%
2020/02/12	2	27.85	0	0.00	27.95	2	2,648	0.08%
2020/02/07	0	0.00	8	28.19	28.25	-8	2,558	-0.31%
2020/02/06	2	28.33	9	28.98	27.85	-7	2,496	-0.28%
2020/02/05	0	0.00	1	28.25	28.25	-1	2,350	-0.04%
2020/02/03	5	24.80	0	0.00	24.90	5	2,304	0.22%
2020/01/31	1	26.30	0	0.00	26.05	1	2,298	0.04%
2020/01/30	1	28.20	3	27.77	27.05	-2	2,272	-0.09%
2020/01/20	1	27.20	0	0.00	27.00	1	2,184	0.05%
2020/01/17	2	26.95	0	0.00	26.90	2	2,171	0.09%
2020/01/16	2	26.83	0	0.00	26.50	2	2,144	0.09%
2020/01/13	1	27.20	3	27.50	26.85	-2	2,129	-0.09%
2020/01/10	0	0.00	1	26.95	26.80	-1	2,089	-0.05%
2020/01/09	3	25.07	0	0.00	25.10	3	2,028	0.15%
2019/12/30	2	26.05	0	0.00	25.75	2	1,968	0.10%
2019/12/19	1	26.55	0	0.00	26.35	1	1,927	0.05%
2019/12/13	1	26.40	0	0.00	25.95	1	1,899	0.05%
2019/12/12	2	27.00	1	26.60	26.45	1	1,875	0.05%
2019/12/11	0	0.00	2	27.55	27.10	-2	1,852	-0.11%
2019/12/10	1	27.00	0	0.00	27.00	1	1,836	0.05%
2019/12/05	0	0.00	1	28.50	27.75	-1	1,786	-0.06%
2019/12/03	0	0.00	2	27.80	27.75	-2	1,732	-0.12%
2019/11/29	1	28.70	0	0.00	28.70	1	1,668	0.06%
2019/11/28	23	29.05	23	29.10	28.95	0	1,613	0.00%
2019/11/27	2	27.80	0	0.00	27.65	2	1,440	0.14%
2019/11/21	33	29.39	42	29.57	29.10	-9	1,070	-0.84%
2019/11/20	0	0.00	3	27.07	28.00	-3	749	-0.40%
2019/11/12	1	23.50	0	0.00	23.35	1	319	0.31%
2019/10/31	0	0.00	1	24.30	23.85	-1	302	-0.33%
2019/10/04	1	23.15	10	23.15	23.20	-9	378	-2.38%
2019/10/01	1	23.70	0	0.00	23.40	1	406	0.25%
2019/09/26	0	0.00	1	24.25	24.25	-1	400	-0.25%
2019/09/16	0	0.00	0	23.90	23.90	0	387	0.00%
2019/09/04	0	0.00	1	24.00	23.95	-1	376	-0.27%
2019/09/03	2	24.00	0	0.00	24.05	2	371	0.54%
2019/08/14	1	23.15	0	0.00	23.10	1	391	0.26%
2019/08/05	1	23.50	0	0.00	23.65	1	394	0.25%
2019/08/01	1	23.95	0	0.00	24.30	1	406	0.25%
2019/07/30	1	24.65	0	0.00	24.50	1	398	0.25%
2019/07/25	1	25.15	0	0.00	25.15	1	385	0.26%
2019/07/17	1	26.50	0	0.00	26.40	1	372	0.27%
2019/07/16	10	26.70	0	0.00	26.55	10	372	2.69%
2019/07/11	0	0.00	1	27.15	26.40	-1	362	-0.28%
2019/07/10	0	0.00	1	26.50	26.80	-1	349	-0.29%
2019/07/09	0	0.00	1	25.65	26.30	-1	324	-0.31%
2019/06/21	0	0.00	1	25.00	25.05	-1	340	-0.29%
2019/06/20	0	0.00	1	25.15	25.05	-1	346	-0.29%
2019/06/19	1	24.50	0	0.00	24.90	1	348	0.29%
2019/06/10	1	24.65	0	0.00	24.35	1	368	0.27%
2019/06/04	0	0.00	1	25.80	25.45	-1	380	-0.26%
2019/05/28	0	0.00	1	25.60	25.20	-1	371	-0.27%
2019/05/27	0	0.00	1	25.50	25.70	-1	369	-0.27%
2019/05/24	0	0.00	2	24.78	25.10	-2	362	-0.55%
2019/05/22	0	0.00	1	24.60	24.50	-1	358	-0.28%
2019/05/17	1	23.60	0	0.00	23.50	1	367	0.27%
2019/05/09	1	24.95	0	0.00	24.65	1	374	0.27%
2019/04/02	0	0.00	2	26.80	26.40	-2	539	-0.37%
2019/04/01	2	26.60	0	0.00	26.70	2	530	0.38%
2019/03/19	1	26.35	0	0.00	26.30	1	518	0.19%
2019/03/15	1	26.60	0	0.00	26.50	1	514	0.19%
2019/02/20	17	27.60	0	0.00	27.70	17	672	2.53%
2019/02/19	3	27.70	20	27.80	27.75	-17	672	-2.53%
2019/02/18	0	0.00	1	27.80	27.80	-1	669	-0.15%
2019/02/12	0	0.00	1	27.15	27.15	-1	655	-0.15%
2019/01/29	1	26.60	0	0.00	26.60	1	657	0.15%
2019/01/23	0	0.00	1	27.15	27.35	-1	651	-0.15%
2019/01/18	2	26.60	0	0.00	26.55	2	666	0.30%
2019/01/14	10	27.30	10	27.77	27.10	0	681	0.00%
2019/01/10	20	27.65	20	28.00	27.20	0	670	0.00%
2019/01/08	20	27.45	20	27.60	27.30	0	642	0.00%
2019/01/07	20	27.30	22	27.56	27.10	-2	628	-0.32%
2019/01/04	1	25.95	1	25.95	26.45	0	605	0.00%
2018/12/14	1	25.45	0	0.00	25.20	1	623	0.16%
2018/12/13	0	0.00	1	25.95	25.90	-1	638	-0.16%
2018/12/06	1	26.45	0	0.00	25.20	1	650	0.15%
2018/11/20	0	0.00	1	27.55	27.00	-1	590	-0.17%
2018/11/19	0	0.00	1	25.50	25.50	-1	515	-0.19%
2018/11/01	0	0.00	31.2	23.05	23.05	-31.2	512	-6.08%
2018/10/25	1	23.00	0	0.00	22.40	1	504	0.20%
2018/10/23	1	24.55	0	0.00	24.20	1	485	0.21%
2018/10/19	7	24.60	2	24.40	24.50	5	485	1.03%
2018/10/04	1	30.05	0	0.00	30.05	1	454	0.22%
2018/09/19	0	0.00	1	31.20	31.30	-1	463	-0.22%
2018/09/12	0	0.00	1	30.15	30.35	-1	460	-0.22%
2018/09/11	1	29.15	0	0.00	29.65	1	458	0.22%
2018/09/10	1	30.10	0	0.00	29.05	1	462	0.22%
2018/08/20	1	31.20	0	0.00	30.90	1	611	0.16%
2018/08/13	1	31.70	0	0.00	31.50	1	672	0.15%
2018/08/10	1	32.25	0	0.00	32.00	1	667	0.15%
2018/08/06	0	0.00	10	32.80	32.80	-10	675	-1.48%
2018/08/03	0	0.00	1	32.75	32.35	-1	667	-0.15%
2018/07/25	1	31.85	0	0.00	31.70	1	659	0.15%
2018/07/23	1	32.15	0	0.00	31.85	1	647	0.15%
2018/07/19	0	0.00	10	32.85	32.85	-10	654	-1.53%
2018/07/17	0	0.00	1	33.20	33.05	-1	665	-0.15%
2018/07/11	0	0.00	1	32.20	32.20	-1	665	-0.15%
2018/07/05	1	31.55	0	0.00	31.45	1	672	0.15%
2018/07/04	0	0.00	0.1	31.90	32.00	-0.1	682	-0.02%
2018/06/27	1	31.75	0	0.00	31.95	1	759	0.13%
2018/06/25	1	31.85	0	0.00	31.95	1	796	0.13%
2018/06/20	0	0.00	1	32.85	32.70	-1	820	-0.12%
2018/06/19	1	32.50	0	0.00	32.65	1	823	0.12%
2018/06/15	1	32.40	0	0.00	32.40	1	825	0.12%
2018/06/14	0	0.00	2	33.88	33.40	-2	792	-0.25%
2018/06/05	0	0.00	1	34.00	34.30	-1	790	-0.13%
2018/05/24	0	0.00	5	32.87	33.70	-5	724	-0.69%
2018/05/16	4	32.70	0	0.00	32.30	4	706	0.57%
2018/05/15	0	0.00	1	32.55	32.40	-1	717	-0.14%
2018/05/07	1	31.70	0	0.00	31.80	1	788	0.13%
2018/04/24	15	32.38	0	0.00	32.30	15	829	1.81%
2018/04/16	1	33.30	0	0.00	33.30	1	958	0.10%
2018/04/10	5	34.75	5	35.00	34.10	0	998	0.00%
2018/03/31	10	34.30	6	34.47	34.35	4	975	0.41%
2018/03/29	4	33.08	25	33.69	33.90	-21	944	-2.22%
2018/03/16	5	33.20	5	33.30	33.15	0	920	0.00%
2018/03/13	0	0.00	1	32.60	32.65	-1	926	-0.11%
2018/03/07	0	0.00	1	32.00	32.05	-1	967	-0.10%
2018/03/05	1	31.50	0	0.00	31.45	1	978	0.10%
2018/02/23	10	33.03	5	33.00	33.05	5	986	0.51%
2018/02/22	15	32.47	10	32.63	32.85	5	997	0.50%
2018/02/21	10	31.80	10	32.25	32.25	0	1,007	0.00%
2018/02/09	0.2	32.15	0	0.00	31.60	0.2	1,038	0.02%
2018/02/08	0	0.00	1	32.00	32.15	-1	1,046	-0.10%
2018/02/06	1	31.00	0	0.00	31.00	1	1,094	0.09%
2018/02/02	1	34.55	0	0.00	34.70	1	1,287	0.08%
2018/01/24	1	35.05	0	0.00	34.95	1	1,341	0.07%
2018/01/02	0	0.00	8	35.70	35.75	-8	1,205	-0.66%