松瑞藥 (4167)-永豐金-大園券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
20.45
漲跌
▼0.25
漲幅
-1.21%
成交量
530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－永豐金-大園券商分點個股進出

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-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	20.70	20.50	-1	1,028	-0.10%
2024/11/21	0	0.00	4	20.65	20.60	-4	1,037	-0.39%
2024/11/20	1	20.55	0	0.00	20.50	1	1,056	0.09%
2024/11/19	0	0.00	5	20.35	20.30	-5	1,088	-0.46%
2024/11/13	0	0.00	1	20.85	20.85	-1	1,268	-0.08%
2024/11/11	1	21.35	0	0.00	21.45	1	1,280	0.08%
2024/11/08	0	0.00	5.5	22.05	22.00	-5.5	1,274	-0.43%
2024/10/29	1	22.20	1	22.60	22.40	0	1,406	0.00%
2024/10/28	2	22.88	1	22.70	22.75	1	1,383	0.07%
2024/10/21	0	0.00	1	21.75	21.75	-1	1,369	-0.07%
2024/10/18	1	21.25	85	21.13	21.15	-84	1,410	-5.96%
2024/10/16	0	0.00	1	20.85	21.15	-1	1,463	-0.07%
2024/10/09	2	21.45	0	0.00	21.80	2	1,546	0.13%
2024/10/08	0	0.00	1	21.75	21.80	-1	1,570	-0.06%
2024/10/04	1	21.25	0	0.00	21.30	1	1,823	0.05%
2024/09/24	0	0.00	1	21.80	21.70	-1	2,699	-0.04%
2024/09/23	1	21.90	0	0.00	21.75	1	3,567	0.03%
2024/09/16	0	0.00	0.1	21.95	21.90	-0.1	4,047	0.00%
2024/09/10	0	0.00	1	22.00	21.60	-1	4,468	-0.02%
2024/09/09	0	0.00	13	21.60	21.80	-13	4,514	-0.29%
2024/09/02	10	23.40	10	23.08	22.95	0	5,348	0.00%
2024/08/30	0	0.00	0.2	23.15	23.15	-0.2	5,418	0.00%
2024/08/29	5	23.30	5	23.20	23.10	0	5,434	0.00%
2024/08/27	0	0.00	2	22.70	22.75	-2	5,410	-0.04%
2024/08/23	1	22.45	10	22.65	22.65	-9	5,450	-0.17%
2024/08/22	5	22.70	3	22.80	22.80	2	5,457	0.04%
2024/08/21	4	22.79	0	0.00	22.70	4	5,459	0.07%
2024/08/20	18	23.08	13	23.02	22.70	5	5,439	0.09%
2024/08/07	0	0.00	4	20.83	20.95	-4	5,711	-0.07%
2024/08/06	1	19.70	16	20.30	20.30	-15	5,760	-0.26%
2024/08/05	5	20.16	0	0.00	20.00	5	5,730	0.09%
2024/08/02	2	22.25	0	0.00	22.10	2	5,691	0.04%
2024/08/01	0	0.00	15	22.50	22.95	-15	5,691	-0.26%
2024/07/30	0	0.00	3	22.20	22.65	-3	5,785	-0.05%
2024/07/29	0	0.00	3	23.47	22.80	-3	5,778	-0.05%
2024/07/23	0	0.00	4	22.93	22.85	-4	5,766	-0.07%
2024/07/22	3	22.35	5	22.40	22.45	-2	5,773	-0.03%
2024/07/19	14	22.94	9	22.93	22.70	5	5,764	0.09%
2024/07/17	0	0.00	1	23.50	23.30	-1	5,773	-0.02%
2024/07/16	2	23.15	1	23.15	23.15	1	5,815	0.02%
2024/07/15	1	23.15	1	23.40	23.20	0	5,841	0.00%
2024/07/12	1	23.20	2	23.60	23.20	-1	5,852	-0.02%
2024/07/11	7	23.35	0	0.00	23.15	7	5,897	0.12%
2024/07/09	14	22.98	12	23.29	23.45	2	5,865	0.03%
2024/07/08	4	25.25	6	25.70	25.15	-2	5,720	-0.03%
2024/07/05	2	25.80	2	26.00	25.70	0	5,680	0.00%
2024/07/04	15	25.21	1	25.20	25.30	14	5,665	0.25%
2024/07/03	9	25.45	1	26.20	25.50	8	5,619	0.14%
2024/07/02	6	25.78	3	25.87	26.00	3	5,543	0.05%
2024/07/01	4	26.90	10	26.45	26.20	-6	5,456	-0.11%
2024/06/28	5	25.47	4	25.49	25.50	1	5,176	0.02%
2024/06/27	39	26.53	51	26.87	26.15	-12	4,995	-0.24%
2024/06/26	16	25.15	29	25.42	25.90	-13	4,128	-0.31%
2024/06/21	1	23.40	0	0.00	23.35	1	3,722	0.03%
2024/06/20	0	0.00	0.5	24.20	23.85	-0.5	3,680	-0.01%
2024/06/19	7	23.95	0	0.00	23.80	7	3,641	0.19%
2024/06/18	5	24.68	1	24.75	24.60	4	3,552	0.11%
2024/06/17	0.5	24.81	18	25.06	25.00	-17.5	3,455	-0.51%
2024/06/13	0	0.00	2	24.00	23.95	-2	3,248	-0.06%
2024/06/12	94	23.95	92	23.45	23.95	2	3,173	0.06%
2024/06/11	16	24.64	15	24.31	23.45	1	3,054	0.03%
2024/06/06	2	23.05	1	22.60	22.45	1	2,502	0.04%
2024/06/05	0	0.00	2	22.95	23.00	-2	2,485	-0.08%
2024/06/04	0	0.00	2	22.55	22.25	-2	2,449	-0.08%
2024/05/31	1	21.25	0	0.00	21.25	1	2,443	0.04%
2024/05/30	2	21.43	0	0.00	21.45	2	2,439	0.08%
2024/05/28	1	22.10	3	22.40	22.10	-2	2,403	-0.08%
2024/05/27	1	22.40	8	22.51	22.35	-7	2,398	-0.29%
2024/05/22	0	0.00	10	23.00	22.25	-10	2,401	-0.42%
2024/05/20	0	0.00	5	23.05	22.95	-5	2,345	-0.21%
2024/05/17	0	0.00	10	22.70	22.80	-10	2,313	-0.43%
2024/05/15	0	0.00	14	22.60	22.35	-14	2,257	-0.62%
2024/05/14	15	22.87	0	0.00	23.00	15	2,209	0.68%
2024/05/13	4	22.29	10	21.89	22.85	-6	2,128	-0.28%
2024/05/10	12	22.03	5.1	21.90	21.90	6.9	2,046	0.34%
2024/04/30	0	0.00	10	21.60	21.40	-10	1,920	-0.52%
2024/04/29	0	0.00	1	21.00	21.40	-1	1,925	-0.05%
2024/04/25	0	0.00	2	21.75	21.65	-2	1,931	-0.10%
2024/04/24	0	0.00	1	22.05	22.05	-1	1,946	-0.05%
2024/04/17	1	21.95	0	0.00	22.05	1	1,840	0.05%
2024/04/15	0	0.00	11	20.93	20.90	-11	1,826	-0.60%
2024/04/12	0	0.00	4	21.55	21.25	-4	1,857	-0.22%
2024/04/10	0	0.00	5	21.97	21.75	-5	1,909	-0.26%
2024/04/03	5	20.30	18	20.61	20.65	-13	2,086	-0.62%
2024/04/02	2	20.10	0.2	20.25	20.45	1.8	2,097	0.09%
2024/03/28	0	19.75	0	0.00	19.60	0	2,207	0.00%
2024/03/22	0	0.00	4	18.95	18.95	-4	3,133	-0.13%
2024/03/21	2	18.90	0	0.00	18.85	2	3,408	0.06%
2024/03/19	0	0.00	1	18.60	18.50	-1	3,531	-0.03%
2024/03/18	0	0.00	8	18.21	18.75	-8	3,597	-0.22%
2024/03/15	0	0.00	2	18.40	18.35	-2	3,687	-0.05%
2024/03/13	0	0.00	2	18.70	18.55	-2	3,940	-0.05%
2024/03/12	2	19.20	0	0.00	19.05	2	4,127	0.05%
2024/03/11	0	0.00	32	19.29	19.05	-32	4,432	-0.72%
2024/03/08	10	20.06	11	19.89	19.80	-1	5,558	-0.02%
2024/03/07	4	19.89	3	20.18	20.50	1	6,004	0.02%
2024/03/06	2.2	19.95	0	0.00	20.00	2.2	6,656	0.03%
2024/03/05	6	20.05	18	20.17	20.15	-12	6,731	-0.18%
2024/03/04	24	19.91	10	19.85	19.85	14	6,881	0.20%
2024/03/01	2	20.08	4	20.10	20.00	-2	6,933	-0.03%
2024/02/29	0	0.00	10	20.15	20.10	-10	7,077	-0.14%
2024/02/27	11	20.55	1	20.50	20.45	10	7,078	0.14%
2024/02/26	19	20.11	13	20.56	20.90	6	7,081	0.08%
2024/02/23	6	19.94	0	0.00	19.85	6	7,069	0.08%
2024/02/22	20	20.30	6	20.11	20.10	14	7,074	0.20%
2024/02/21	6	20.52	11	20.50	20.45	-5	7,071	-0.07%
2024/02/20	2	20.50	2	20.45	20.40	0	7,076	0.00%
2024/02/19	3	20.63	4	20.68	20.65	-1	7,092	-0.01%
2024/02/16	1	20.05	3	19.95	20.40	-2	7,099	-0.03%
2024/02/15	1	19.60	0	0.00	19.55	1	7,090	0.01%
2024/02/05	2	19.45	0	0.00	19.55	2	7,128	0.03%
2024/02/02	1	19.85	0	0.00	19.80	1	7,219	0.01%
2024/01/30	9	20.27	1	20.05	19.95	8	7,968	0.10%
2024/01/26	2	20.03	0	0.00	20.05	2	8,151	0.02%
2024/01/25	3	20.22	3	20.20	20.15	0	8,326	0.00%
2024/01/22	0	0.00	11	20.56	20.60	-11	8,478	-0.13%
2024/01/19	4	20.56	0	0.00	20.45	4	8,479	0.05%
2024/01/18	1	20.15	0	0.00	20.30	1	8,446	0.01%
2024/01/17	2	20.68	1	20.65	20.55	1	8,412	0.01%
2024/01/16	5	20.92	1	20.85	20.90	4	8,393	0.05%
2024/01/12	1	21.75	6	21.45	21.40	-5	8,356	-0.06%
2024/01/11	7	21.57	0	0.00	21.55	7	8,373	0.08%
2024/01/10	1	21.55	2	21.65	21.35	-1	8,366	-0.01%
2024/01/09	1	21.70	0	0.00	21.60	1	8,356	0.01%
2024/01/04	1	23.00	0	0.00	22.50	1	8,268	0.01%
2024/01/03	5	23.43	5	23.11	23.10	0	8,241	0.00%
2024/01/02	4	22.76	0	0.00	23.05	4	7,999	0.05%
2023/12/29	0	0.00	3	22.45	22.45	-3	7,939	-0.04%
2023/12/26	1	22.85	1	22.75	22.65	0	7,845	0.00%
2023/12/25	2	22.50	0	0.00	22.55	2	7,796	0.03%
2023/12/22	0	0.00	3	23.02	23.05	-3	7,716	-0.04%
2023/12/21	15	23.84	2	23.78	23.30	13	7,620	0.17%
2023/12/20	0	0.00	1	23.40	23.30	-1	7,385	-0.01%
2023/12/19	9	23.37	16	23.85	23.90	-7	7,188	-0.10%
2023/12/18	12	23.47	12	23.34	23.40	0	6,747	0.00%
2023/12/15	1	22.00	5	22.15	22.20	-4	6,469	-0.06%
2023/12/14	5	21.85	0	0.00	21.65	5	6,429	0.08%
2023/12/13	1	22.35	0	0.00	22.20	1	6,342	0.02%
2023/12/12	2	22.00	2	22.15	22.10	0	6,270	0.00%
2023/12/11	4	22.61	4	22.61	22.55	0	6,165	0.00%
2023/12/08	3	22.85	8	22.39	22.40	-5	6,049	-0.08%
2023/12/07	19	23.27	0	0.00	22.80	19	5,896	0.32%
2023/12/06	10	23.49	10	23.65	23.50	0	5,687	0.00%
2023/12/05	46	24.74	16	25.55	24.30	30	5,370	0.56%
2023/12/04	32	24.04	33	24.53	24.85	-1	4,230	-0.02%
2023/12/01	35	22.24	52.8	22.15	22.60	-17.8	3,752	-0.47%
2023/11/29	3	20.47	12	20.77	21.00	-9	3,032	-0.30%
2023/11/28	0	0.00	11	19.87	19.95	-11	2,884	-0.38%
2023/11/27	8	20.30	6	20.28	20.25	2	2,835	0.07%
2023/11/22	0	0.00	6	19.21	19.30	-6	2,688	-0.22%
2023/11/21	1	19.00	0	0.00	18.90	1	2,672	0.04%
2023/11/20	0	0.00	2	19.15	19.10	-2	2,686	-0.07%
2023/11/17	4	19.15	0	0.00	19.05	4	2,727	0.15%
2023/11/16	3	19.20	0	0.00	19.10	3	2,775	0.11%
2023/11/15	2	18.93	1	18.85	18.90	1	2,782	0.04%
2023/11/14	3	18.85	0	0.00	18.95	3	2,757	0.11%
2023/11/13	5	18.91	0	0.00	18.75	5	2,736	0.18%
2023/11/10	2	19.08	0	0.00	19.00	2	2,724	0.07%
2023/11/09	2	20.35	4	19.95	19.60	-2	2,616	-0.08%
2023/11/08	31	20.47	10	20.35	19.75	21	2,505	0.84%
2023/11/07	9	21.17	8	21.33	21.55	1	2,237	0.04%
2023/11/06	2	20.80	6	21.24	21.35	-4	1,867	-0.21%
2023/11/03	5	19.72	4	19.60	19.45	1	1,737	0.06%
2023/11/02	1	20.15	1	19.80	20.05	0	1,674	0.00%
2023/11/01	11	19.42	8	19.59	19.65	3	1,517	0.20%
2023/10/30	2	18.48	0	0.00	18.50	2	1,337	0.15%
2023/10/27	1	18.50	2	18.50	18.50	-1	1,323	-0.08%
2023/10/26	1	18.15	0	0.00	18.20	1	1,308	0.08%
2023/10/25	0	0.00	2	18.35	18.30	-2	1,308	-0.15%
2023/10/24	0	0.00	1	18.35	18.35	-1	1,314	-0.08%
2023/10/19	0	0.00	3	18.65	18.45	-3	1,295	-0.23%
2023/10/13	0	18.30	0	0.00	18.20	0	1,241	0.00%
2023/10/12	0	0.00	2	18.20	17.90	-2	1,238	-0.16%
2023/10/05	0	0.00	3	17.40	17.35	-3	1,190	-0.25%
2023/10/03	1	17.50	0	0.00	17.40	1	1,206	0.08%
2023/09/26	0	0.00	1	17.35	17.45	-1	1,265	-0.08%
2023/09/21	0	0.00	7	17.45	17.45	-7	1,396	-0.50%
2023/09/05	3	18.30	0	0.00	18.20	3	1,473	0.20%
2023/09/01	0	0.00	10	18.30	18.45	-10	1,447	-0.69%
2023/08/30	0	0.00	1	18.00	18.05	-1	1,414	-0.07%
2023/08/24	2	18.10	1	18.25	17.80	1	1,366	0.07%
2023/08/23	0	0.00	1	18.55	18.50	-1	1,337	-0.07%
2023/08/22	1	18.30	13	18.45	18.35	-12	1,291	-0.93%
2023/08/17	0	0.00	0.5	17.40	17.45	-0.5	1,197	-0.04%
2023/08/11	1	17.65	0	0.00	17.75	1	1,187	0.08%
2023/08/10	0.2	17.70	0	0.00	17.80	0.2	1,188	0.02%
2023/08/09	0.7	17.90	0	0.00	17.80	0.7	1,174	0.06%
2023/08/02	4	17.28	0	0.00	17.10	4	1,175	0.34%
2023/07/19	3	17.45	0	0.00	17.50	3	1,210	0.25%
2023/07/18	4	17.64	0	0.00	17.40	4	1,242	0.32%
2023/07/17	0	0.00	9	17.90	17.95	-9	1,343	-0.67%
2023/07/14	1	17.25	0	0.00	17.40	1	1,372	0.07%
2023/07/12	0	0.00	1	17.50	17.45	-1	1,386	-0.07%
2023/07/11	0	0.00	1	17.65	17.55	-1	1,386	-0.07%
2023/07/07	11	17.55	40	17.50	17.40	-29	1,412	-2.05%
2023/07/05	0	0.00	7	18.25	18.20	-7	1,400	-0.50%
2023/07/04	0	0.00	2	18.25	18.15	-2	1,400	-0.14%
2023/07/03	10	18.15	6	18.21	18.10	4	1,408	0.28%
2023/06/30	3	18.45	3	18.50	18.50	0	1,393	0.00%
2023/06/29	16	18.76	51	18.80	18.80	-35	1,365	-2.56%
2023/06/28	16	18.00	1.1	18.20	18.25	14.9	1,305	1.15%
2023/06/27	47	17.80	3	18.10	17.70	44	1,273	3.46%
2023/06/26	2	17.45	0	0.00	17.40	2	1,222	0.16%
2023/06/16	1	17.35	0	0.00	17.30	1	1,265	0.08%
2023/06/08	0	17.35	0	0.00	17.25	0	1,408	0.00%
2023/06/05	0	17.20	0	0.00	17.35	0	1,502	0.00%
2023/06/01	30	17.37	0	0.00	17.20	30	1,569	1.91%
2023/05/31	1	17.45	0	0.00	17.40	1	1,640	0.06%
2023/05/12	2	17.10	0	0.00	17.05	2	2,152	0.09%
2023/05/10	1	17.75	0	0.00	17.75	1	2,256	0.04%
2023/05/09	0.1	17.65	0	0.00	17.50	0.1	2,322	0.00%
2023/05/04	0	0.00	5	18.40	18.50	-5	2,548	-0.20%
2023/04/28	0	0.00	20	18.20	18.35	-20	2,715	-0.74%
2023/04/26	0	0.00	14	18.00	18.15	-14	2,878	-0.49%
2023/04/25	8	18.26	0	0.00	18.35	8	2,965	0.27%
2023/04/24	6	18.82	0	0.00	18.75	6	3,036	0.20%
2023/04/21	2	18.55	0	0.00	18.70	2	3,118	0.06%
2023/04/20	6	19.37	0	0.00	19.25	6	3,213	0.19%
2023/04/19	0	0.00	2	19.40	19.85	-2	3,320	-0.06%
2023/04/18	1	19.35	0	0.00	19.20	1	3,578	0.03%
2023/04/11	3	19.02	0	0.00	18.80	3	5,117	0.06%
2023/04/07	0	19.50	0	0.00	19.40	0	6,111	0.00%
2023/04/06	5	19.37	8	19.29	19.40	-3	7,324	-0.04%
2023/03/28	0	0.00	18	18.98	18.60	-18	11,181	-0.16%
2023/03/27	13	19.11	0	0.00	19.05	13	13,324	0.10%
2023/03/24	6	19.10	1	19.00	19.00	5	14,549	0.03%
2023/03/23	2	18.78	5	18.73	18.70	-3	15,290	-0.02%
2023/03/21	4	18.83	0	0.00	18.75	4	15,827	0.03%
2023/03/20	1	18.60	0	0.00	18.60	1	15,995	0.01%
2023/03/17	3	18.87	0	0.00	18.75	3	16,003	0.02%
2023/03/16	0	0.00	14	18.90	18.75	-14	16,064	-0.09%
2023/03/15	1	19.50	0	0.00	19.35	1	16,060	0.01%
2023/03/14	10	19.66	0	0.00	19.25	10	16,065	0.06%
2023/03/10	6	20.12	9	20.15	19.80	-3	16,032	-0.02%
2023/03/09	3.1	20.65	0	0.00	20.50	3.1	15,981	0.02%
2023/03/08	2	20.80	8	20.90	20.65	-6	15,952	-0.04%
2023/03/06	4	21.19	0	0.00	21.30	4	15,912	0.03%
2023/03/02	10	21.05	20	21.00	21.05	-10	15,792	-0.06%
2023/03/01	20	20.93	0	0.00	20.70	20	15,740	0.13%
2023/02/24	8	20.74	3	20.50	20.50	5	15,700	0.03%
2023/02/23	0	20.50	5	20.75	20.80	-5	15,685	-0.03%
2023/02/22	5	20.84	0	0.00	20.45	5	15,656	0.03%
2023/02/21	2	20.95	0	0.00	20.85	2	15,614	0.01%
2023/02/20	0	0.00	11	20.82	20.85	-11	15,575	-0.07%
2023/02/17	3	20.65	0	0.00	20.65	3	15,542	0.02%
2023/02/16	2	20.55	0	0.00	20.95	2	15,516	0.01%
2023/02/15	4	20.90	3	20.90	20.85	1	15,480	0.01%
2023/02/14	4	21.30	8	21.24	21.30	-4	15,429	-0.03%
2023/02/13	1	21.25	1	20.90	20.90	0	15,372	0.00%
2023/02/10	2	20.75	0	0.00	20.65	2	15,299	0.01%
2023/02/09	3	21.47	6	21.53	21.45	-3	15,216	-0.02%
2023/02/08	3.1	21.57	4	21.81	21.50	-0.9	15,137	-0.01%
2023/02/07	8	22.08	5	21.72	21.75	3	15,070	0.02%
2023/02/06	7.1	22.13	13	22.10	21.80	-5.9	14,991	-0.04%
2023/02/03	6	21.55	0	0.00	21.55	6	14,859	0.04%
2023/02/02	0	0.00	2	21.98	21.85	-2	14,773	-0.01%
2023/02/01	0	0.00	2	21.88	21.65	-2	14,707	-0.01%
2023/01/31	4	21.70	3	22.00	21.70	1	14,664	0.01%
2023/01/30	0	0.00	12	21.68	21.80	-12	14,596	-0.08%
2023/01/17	1	21.69	1	21.60	21.40	0	14,513	0.00%
2023/01/16	10	21.24	22	21.71	21.95	-12	14,439	-0.08%
2023/01/13	10	21.31	6	21.63	21.40	4	14,334	0.03%
2023/01/12	13	21.60	3	21.73	21.20	10	14,230	0.07%
2023/01/11	2	21.98	1	22.00	21.80	1	14,128	0.01%
2023/01/10	13	22.20	2	21.95	22.00	11	14,030	0.08%
2023/01/09	83	22.29	89	22.44	22.60	-6	13,897	-0.04%
2023/01/06	14	22.69	6	22.65	22.25	8	13,677	0.06%
2023/01/05	10.1	23.20	1	23.65	22.65	9.1	13,386	0.07%
2023/01/04	6	24.21	16	24.33	23.50	-10	13,147	-0.08%
2023/01/03	11	23.96	2	24.03	23.85	9	12,888	0.07%
2022/12/30	4	24.15	7	24.33	24.80	-3	12,641	-0.02%
2022/12/29	12	24.20	11	23.94	24.65	1	12,364	0.01%
2022/12/28	18	24.79	21	25.29	23.90	-3	11,782	-0.03%
2022/12/27	19.3	25.14	16	25.38	25.40	3.3	11,302	0.03%
2022/12/26	22	27.11	8.7	27.39	26.75	13.3	10,775	0.12%
2022/12/23	20	26.83	16	26.75	26.55	4	9,555	0.04%
2022/12/22	113.1	25.74	151	25.22	26.15	-37.9	8,160	-0.46%	大買/大賣/
2022/12/21	18	26.03	13	25.75	25.55	5	7,419	0.07%
2022/12/20	27.6	25.93	14	25.53	25.25	13.6	6,440	0.21%
2022/12/19	73	27.44	58	27.71	28.05	15	5,737	0.26%
2022/12/16	34	25.44	53.5	25.97	26.45	-19.5	3,709	-0.53%
2022/12/15	44	24.50	12	24.96	24.05	32	2,498	1.28%
2022/12/14	20	24.39	79.5	24.55	24.95	-59.5	1,748	-3.40%
2022/12/13	0	0.00	3	22.70	22.70	-3	1,252	-0.24%
2022/12/12	0	0.00	19	20.47	20.65	-19	1,217	-1.56%
2022/12/08	10.1	18.66	0	0.00	18.15	10.1	1,142	0.88%
2022/12/07	3	19.88	0	0.00	20.15	3	1,135	0.26%
2022/12/05	3	19.68	0	0.00	19.55	3	1,278	0.23%
2022/12/01	0	0.00	1	19.05	18.95	-1	1,394	-0.07%
2022/11/28	3	18.70	0	0.00	18.75	3	1,554	0.19%
2022/11/24	3	18.23	2	18.25	18.05	1	1,692	0.06%
2022/11/23	2	18.20	0	0.00	18.25	2	1,714	0.12%
2022/11/21	1	18.45	0	0.00	18.10	1	1,775	0.06%
2022/11/18	0	0.00	1	18.05	18.05	-1	1,883	-0.05%
2022/11/17	1	17.75	0	0.00	17.85	1	1,946	0.05%
2022/11/16	2	17.45	0	0.00	17.55	2	1,937	0.10%
2022/11/14	1	16.90	0	0.00	16.95	1	1,956	0.05%
2022/11/07	1	16.50	0	0.00	16.45	1	1,981	0.05%
2022/10/28	3	15.85	0	0.00	15.85	3	1,996	0.15%
2022/10/27	3	16.05	0	0.00	16.20	3	1,996	0.15%
2022/10/25	0.1	16.00	0	0.00	15.90	0.1	1,989	0.00%
2022/10/21	0	0.00	1	16.35	16.10	-1	1,982	-0.05%
2022/10/18	1	16.65	0	0.00	16.65	1	1,982	0.05%
2022/10/17	0.1	16.00	0	0.00	16.50	0.1	1,981	0.00%
2022/10/12	2	16.80	0	0.00	17.00	2	1,956	0.10%
2022/10/11	0.1	17.00	0	0.00	16.95	0.1	1,951	0.01%
2022/10/07	0	0.00	20	17.90	17.80	-20	1,939	-1.03%
2022/10/05	0.1	18.10	0	0.00	17.80	0.1	1,928	0.01%
2022/09/23	0.1	19.65	0	0.00	19.20	0.1	1,821	0.01%
2022/09/22	1	18.75	0	0.00	18.70	1	1,688	0.06%
2022/09/19	0	0.00	1	19.20	18.80	-1	1,662	-0.06%
2022/09/15	2	20.20	1	19.90	20.20	1	1,578	0.06%
2022/09/14	1	20.35	1	19.85	19.85	0	1,501	0.00%
2022/09/13	0	0.00	4	20.20	20.05	-4	1,431	-0.28%
2022/09/12	0	0.00	3	18.50	20.35	-3	1,365	-0.22%
2022/09/08	1	18.70	0	0.00	18.75	1	1,232	0.08%
2022/09/06	7	17.93	0	0.00	18.00	7	1,083	0.65%
2022/09/01	3	19.67	0	0.00	19.20	3	910	0.33%
2022/08/31	18.1	19.57	5	19.98	19.50	13.1	896	1.46%
2022/08/29	0	0.00	3	19.35	18.90	-3	754	-0.40%
2022/08/26	17	18.99	17	18.78	18.60	0	715	0.00%
2022/08/25	0.2	19.10	2	19.30	18.60	-1.8	679	-0.26%
2022/08/24	0	0.00	5	18.95	18.95	-5	559	-0.89%
2022/08/22	3	17.63	0	0.00	17.80	3	480	0.62%
2022/08/18	1	17.35	2	17.35	17.40	-1	453	-0.22%
2022/08/16	10	16.70	10	16.55	16.55	0	418	0.00%
2022/08/09	1	16.35	0	0.00	16.35	1	400	0.25%
2022/08/01	0	0.00	3	16.20	16.15	-3	424	-0.71%
2022/07/26	2	16.45	0	0.00	16.30	2	511	0.39%
2022/07/25	3	16.53	0	0.00	16.50	3	516	0.58%
2022/07/21	4	16.33	0	0.00	16.35	4	545	0.73%
2022/07/12	2	16.35	0	0.00	16.10	2	1,209	0.17%
2022/07/01	4	16.80	0	0.00	16.40	4	1,247	0.32%
2022/06/29	11	17.86	10	18.05	18.05	1	1,231	0.08%
2022/06/14	1	16.90	0	0.00	17.10	1	1,245	0.08%
2022/06/02	1	16.90	0	0.00	16.90	1	1,242	0.08%
2022/05/26	0	16.50	0	0.00	16.20	0	1,262	0.00%
2022/05/20	3	16.55	0	0.00	16.60	3	1,276	0.24%
2022/05/13	2	16.15	0	0.00	16.25	2	1,281	0.16%
2022/05/10	3	16.77	1	16.70	16.80	2	1,271	0.16%
2022/05/09	0.3	17.15	0	0.00	16.75	0.3	1,271	0.02%
2022/05/05	0.1	18.40	0	0.00	18.20	0.1	1,255	0.01%
2022/05/04	6	18.65	0	0.00	18.40	6	1,259	0.48%
2022/04/29	1	19.10	0	0.00	19.15	1	1,196	0.08%
2022/04/26	3	19.45	0	0.00	19.15	3	1,159	0.26%
2022/04/25	5	20.89	1	21.00	20.20	4	1,126	0.36%
2022/04/22	5	22.00	71	22.28	21.65	-66	1,085	-6.08%
2022/04/21	5	22.30	16	22.21	22.25	-11	980	-1.12%
2022/04/20	50	21.03	12	21.71	21.00	38	820	4.63%
2022/04/19	41.1	21.55	0	0.00	21.20	41.1	728	5.65%
2022/04/18	6	21.05	0	0.00	21.05	6	584	1.03%
2022/04/15	2	18.80	2	19.28	19.15	0	501	0.00%
2022/04/14	2	18.80	0	0.00	18.75	2	476	0.42%
2022/04/08	0	0.00	5	18.15	18.40	-5	468	-1.07%
2022/04/07	0	0.00	5	17.92	17.85	-5	470	-1.06%
2022/03/25	0	18.10	0	0.00	17.95	0	471	0.00%
2022/03/23	0	0.00	1	18.25	18.40	-1	472	-0.21%
2022/03/22	0.2	18.00	4	18.20	18.20	-3.8	468	-0.81%
2022/03/17	5	16.75	0	0.00	16.75	5	442	1.13%
2022/03/09	5	15.61	0.6	15.55	15.55	4.4	424	1.04%
2022/03/08	5	15.45	36.4	15.51	15.40	-31.4	419	-7.49%
2022/03/07	0	17.00	0	0.00	16.50	0	396	0.00%
2022/03/04	4	17.46	0	0.00	17.30	4	389	1.03%
2022/02/22	1	17.70	0	0.00	17.50	1	425	0.24%
2022/02/21	4	17.70	0	0.00	17.80	4	424	0.94%
2022/02/15	5	17.60	0	0.00	17.55	5	427	1.17%
2022/01/26	2	17.25	0	0.00	17.10	2	458	0.44%
2022/01/25	1	17.45	0	0.00	17.40	1	451	0.22%
2022/01/18	1	18.50	0	0.00	18.45	1	450	0.22%
2022/01/17	5	18.60	0.1	18.55	18.45	4.9	450	1.10%
2022/01/11	3	18.70	0	0.00	18.55	3	459	0.65%
2022/01/04	1	19.35	0.1	19.24	19.30	0.9	447	0.20%
2022/01/03	1	19.10	0	0.00	19.15	1	446	0.22%
2021/12/29	0	18.80	0	0.00	18.85	0	439	0.00%
2021/12/22	0	19.10	0	0.00	18.90	0	468	0.00%
2021/12/20	4	18.50	0.1	18.60	18.65	3.9	462	0.85%
2021/12/16	0	0.00	1	18.50	18.45	-1	458	-0.22%
2021/12/15	2	18.55	0	0.00	18.60	2	462	0.43%
2021/12/09	0	19.30	0	0.00	19.20	0	442	0.01%
2021/12/08	0	0.00	2	19.40	19.35	-2	439	-0.45%
2021/11/24	2	19.50	0	0.00	19.60	2	443	0.45%
2021/11/23	1	19.10	0	0.00	19.05	1	440	0.23%
2021/11/17	1	19.45	0.1	19.35	19.15	0.9	453	0.20%
2021/11/11	0	19.20	0	0.00	19.05	0	481	0.01%
2021/11/09	1	19.35	0	0.00	19.35	1	489	0.21%
2021/11/05	10	20.15	0	0.00	20.10	10	499	2.00%
2021/10/21	0.8	20.50	0	0.00	20.35	0.8	565	0.14%
2021/10/20	5	20.44	0	0.00	20.35	5	571	0.88%
2021/10/12	1	19.75	0	0.00	19.70	1	705	0.14%
2021/10/04	0	0.00	2	19.00	18.85	-2	774	-0.26%
2021/09/30	1	19.90	0	0.00	20.45	1	787	0.13%
2021/09/29	2	20.00	0	0.00	19.90	2	788	0.25%
2021/09/28	8	20.26	0	0.00	20.20	8	797	1.00%
2021/09/27	8	20.25	0	0.00	20.25	8	805	0.99%
2021/09/23	2	20.40	1	20.40	20.25	1	837	0.12%
2021/09/17	2	21.10	0	0.00	21.10	2	852	0.23%
2021/09/16	1	21.30	1	21.25	21.25	0	859	0.00%
2021/09/15	0	0.00	2	21.55	21.55	-2	866	-0.23%
2021/09/14	0	0.00	5	22.07	21.95	-5	875	-0.57%
2021/09/10	6	21.63	0	0.00	21.65	6	918	0.65%
2021/09/09	2	21.33	0	0.00	21.35	2	928	0.22%
2021/09/08	5	22.08	0	0.00	21.95	5	926	0.54%
2021/09/03	3	22.60	0	0.00	22.60	3	970	0.31%
2021/09/01	0	0.00	3	23.83	23.80	-3	1,031	-0.29%
2021/08/30	1	23.60	0	0.00	23.55	1	1,048	0.10%
2021/08/23	2	22.63	0	0.00	22.65	2	1,120	0.18%
2021/08/19	2	22.35	0	0.00	22.15	2	1,192	0.17%
2021/08/13	1.1	23.06	0	0.00	23.00	1.1	1,250	0.08%
2021/08/11	3	23.63	0	0.00	23.35	3	1,337	0.22%
2021/08/10	3	24.70	0	0.00	24.45	3	1,439	0.21%
2021/08/09	7	25.01	0	0.00	24.90	7	1,598	0.44%
2021/08/06	2	26.10	0	0.00	25.85	2	1,629	0.12%
2021/08/02	5	25.40	1	25.65	25.65	4	1,799	0.22%
2021/07/28	1	25.25	0	0.00	25.20	1	1,841	0.05%
2021/07/27	2	25.85	0	0.00	25.80	2	1,889	0.11%
2021/07/23	1	26.20	0	0.00	26.25	1	2,042	0.05%
2021/07/22	3	26.38	3	26.35	26.10	0	2,067	0.00%
2021/07/21	2	26.68	16	26.96	26.45	-14	2,153	-0.65%
2021/07/20	7	27.71	1	27.30	27.50	6	2,148	0.28%
2021/07/16	3	26.77	0	0.00	26.70	3	2,133	0.14%
2021/07/15	14	26.52	0	0.00	26.45	14	2,129	0.66%
2021/07/14	4	26.31	14	26.35	26.30	-10	2,155	-0.46%
2021/07/13	2	26.50	0	0.00	26.45	2	2,179	0.09%
2021/07/07	1	26.85	0	0.00	26.80	1	2,276	0.04%
2021/07/06	1	26.35	0	0.00	26.25	1	2,445	0.04%
2021/06/29	2	26.65	0	0.00	26.50	2	2,837	0.07%
2021/06/22	0	0.00	1	26.95	26.90	-1	2,850	-0.04%
2021/06/21	2	26.88	0	0.00	26.85	2	2,849	0.07%
2021/06/17	0	0.00	1	27.50	27.60	-1	2,850	-0.04%
2021/06/16	0.5	27.80	1	27.75	27.50	-0.5	2,911	-0.02%
2021/06/15	1	27.95	0	0.00	27.95	1	2,905	0.03%
2021/06/11	1	28.50	0	0.00	28.35	1	2,908	0.03%
2021/06/10	3	28.67	0	0.00	28.60	3	2,910	0.10%
2021/06/09	2	28.80	0	0.00	28.70	2	2,863	0.07%
2021/06/08	2	28.80	0	0.00	28.85	2	2,857	0.07%
2021/06/03	2	28.35	10	28.30	28.20	-8	2,852	-0.28%
2021/06/02	2.1	28.16	1	28.40	28.10	1.1	2,851	0.04%
2021/06/01	3	28.42	0	0.00	28.55	3	2,843	0.11%
2021/05/31	4	28.83	10	28.80	28.80	-6	2,827	-0.21%
2021/05/28	0.5	29.80	0	0.00	29.45	0.5	2,809	0.02%
2021/05/27	2	29.25	5	29.75	29.80	-3	2,788	-0.11%
2021/05/25	0	0.00	1	29.70	29.05	-1	2,748	-0.04%
2021/05/24	9	29.08	1	29.25	29.05	8	2,741	0.29%
2021/05/20	2	29.03	11	29.05	28.95	-9	2,823	-0.32%
2021/05/19	5	29.54	6	29.60	29.50	-1	2,820	-0.04%
2021/05/18	42	30.96	10	30.22	30.40	32	2,781	1.15%
2021/05/17	12	30.51	12	30.44	31.05	0	2,678	0.00%
2021/05/14	5	29.34	10	29.40	29.50	-5	2,528	-0.20%
2021/05/13	2	28.30	0	0.00	28.60	2	2,497	0.08%
2021/05/12	3	28.52	2	28.45	28.00	1	2,479	0.04%
2021/05/11	5	28.89	1	28.90	28.80	4	2,623	0.15%
2021/05/10	1	29.50	0	0.00	29.50	1	2,639	0.04%
2021/05/06	8	29.83	2	30.20	29.65	6	2,642	0.23%
2021/05/05	2	30.25	0	0.00	30.05	2	2,631	0.08%
2021/05/04	8	30.06	8	31.04	30.40	0	2,625	0.00%
2021/05/03	5	32.13	1	32.00	32.05	4	2,592	0.15%
2021/04/29	5	30.65	4	30.80	30.50	1	2,465	0.04%
2021/04/28	0	0.00	5	30.65	30.70	-5	2,475	-0.20%
2021/04/27	14	32.14	2	32.03	31.55	12	2,496	0.48%
2021/04/26	1	29.90	1	29.85	29.85	0	2,436	0.00%
2021/04/23	2	29.83	0	0.00	29.80	2	2,445	0.08%
2021/04/22	4	30.24	0	0.00	29.95	4	2,496	0.16%
2021/04/20	1	30.60	2	30.95	30.85	-1	2,484	-0.04%
2021/04/19	0	0.00	1	30.40	30.35	-1	2,488	-0.04%
2021/04/16	0	0.00	11	30.83	30.85	-11	2,488	-0.44%
2021/04/14	4	30.30	4	30.60	30.65	0	2,595	0.00%
2021/04/13	2	32.75	1	32.05	31.65	1	2,600	0.04%
2021/04/12	10	34.16	12.4	33.95	34.00	-2.4	2,549	-0.09%
2021/04/09	13	33.10	20	32.68	32.90	-7	2,383	-0.29%
2021/04/08	9	31.81	49	31.83	31.95	-40	2,173	-1.84%
2021/04/07	1	29.40	0	0.00	29.40	1	2,030	0.05%
2021/04/06	3.1	29.23	0	0.00	29.25	3.1	2,071	0.15%
2021/03/31	10	29.93	0	0.00	29.80	10	2,383	0.42%
2021/03/30	1	29.95	0	0.00	29.95	1	2,410	0.04%
2021/03/29	0	0.00	2	30.20	30.20	-2	2,426	-0.08%
2021/03/24	4	30.53	0	0.00	30.45	4	2,488	0.16%
2021/03/19	0	0.00	3	31.03	30.70	-3	2,494	-0.12%
2021/03/15	1	29.35	0	0.00	29.40	1	2,563	0.04%
2021/03/09	3	29.68	0	0.00	29.60	3	2,823	0.11%
2021/03/08	0	0.00	9	30.24	30.20	-9	2,823	-0.32%
2021/03/05	0	0.00	2	31.00	30.75	-2	2,827	-0.07%
2021/03/04	20	30.13	1	30.25	30.25	19	2,845	0.67%
2021/03/03	0	0.00	6	30.34	30.30	-6	2,854	-0.21%
2021/02/26	0	0.00	5	31.02	30.95	-5	2,863	-0.17%
2021/02/24	3	31.12	27	30.82	30.75	-24	2,863	-0.84%
2021/02/23	2	31.25	0	0.00	31.00	2	2,847	0.07%
2021/02/22	0	0.00	50	32.74	32.30	-50	2,809	-1.78%
2021/02/19	3	31.00	1	30.35	31.00	2	2,755	0.07%
2021/02/17	0	0.00	140	29.12	29.20	-140	2,803	-4.99%	大賣/鉅額交易
2021/02/04	2	28.60	0	0.00	28.50	2	2,786	0.07%
2021/02/03	3	28.70	3	28.90	28.05	0	2,777	0.00%
2021/02/02	68	30.89	11	29.97	29.50	57	2,775	2.05%
2021/01/29	2	27.38	2	27.50	26.75	0	2,630	0.00%
2021/01/27	0	28.20	1	28.20	28.05	-1	2,621	-0.04%
2021/01/26	2	28.50	1	28.45	28.60	1	2,632	0.04%
2021/01/25	3	28.65	11	28.80	29.05	-8	2,676	-0.30%
2021/01/22	2	27.55	5	27.85	27.70	-3	2,670	-0.11%
2021/01/21	1	27.85	0	0.00	28.00	1	2,671	0.04%
2021/01/20	5	28.91	3	29.10	28.20	2	2,763	0.07%
2021/01/19	1	29.75	2	29.75	29.55	-1	2,854	-0.04%
2021/01/15	9.1	30.58	0	0.00	29.85	9.1	2,872	0.32%
2021/01/14	5	31.78	9	31.86	31.55	-4	2,820	-0.14%
2021/01/13	5	32.12	0	0.00	31.90	5	2,803	0.18%
2021/01/12	3	32.42	0	0.00	32.15	3	2,789	0.11%
2021/01/11	2	32.18	1	32.85	32.15	1	2,770	0.04%
2021/01/08	2	32.48	1	32.40	32.90	1	2,755	0.04%
2021/01/07	1	33.20	0	0.00	33.20	1	2,713	0.04%
2021/01/05	0	0.00	1	35.20	35.25	-1	2,622	-0.04%
2020/12/31	0	0.00	8	34.47	34.65	-8	2,595	-0.31%
2020/12/29	0	0.00	2	34.95	34.70	-2	2,593	-0.08%
2020/12/28	1	36.45	11	35.69	35.50	-10	2,568	-0.39%
2020/12/25	34	35.28	2	35.05	35.75	32	2,434	1.31%
2020/12/24	0	0.00	3	33.90	34.15	-3	2,252	-0.13%
2020/12/22	4	33.80	0	0.00	34.20	4	2,275	0.18%
2020/12/21	1	34.10	11	33.85	33.80	-10	2,288	-0.44%
2020/12/17	6	33.58	0	0.00	33.55	6	2,300	0.26%
2020/12/15	0	0.00	1	32.95	33.00	-1	2,528	-0.04%
2020/12/14	5	33.39	0	0.00	33.40	5	2,580	0.19%
2020/12/11	1	32.80	4	32.68	32.95	-3	2,694	-0.11%
2020/12/10	4	33.58	22	33.55	33.30	-18	2,825	-0.64%
2020/12/09	12	34.42	12	34.68	34.10	0	2,818	0.00%
2020/12/08	23	35.26	15	36.00	35.00	8	2,749	0.29%
2020/12/04	0	0.00	1	33.65	33.20	-1	2,638	-0.04%
2020/12/03	0	0.00	2	33.23	33.30	-2	2,684	-0.07%
2020/12/02	3	32.58	0	0.00	32.55	3	2,721	0.11%
2020/11/30	0	0.00	5	33.02	32.65	-5	2,766	-0.18%
2020/11/27	0	0.00	2	32.65	32.60	-2	2,761	-0.07%
2020/11/25	6	32.33	0	0.00	32.20	6	2,899	0.21%
2020/11/20	2	32.98	3	32.88	32.95	-1	3,060	-0.03%
2020/11/19	3	33.05	0	0.00	32.90	3	3,075	0.10%
2020/11/17	2	32.00	12	33.12	32.95	-10	3,109	-0.32%
2020/11/16	1	32.20	0	0.00	32.20	1	3,098	0.03%
2020/11/13	1	32.20	0	0.00	32.20	1	3,152	0.03%
2020/11/12	3	32.20	4	32.15	32.10	-1	3,187	-0.03%
2020/11/11	2	32.60	0	0.00	32.65	2	3,202	0.06%
2020/11/10	8	33.04	10	32.87	32.65	-2	3,318	-0.06%
2020/11/09	2	33.43	10	33.48	33.65	-8	3,358	-0.24%
2020/11/06	14	33.81	17	33.95	33.50	-3	3,391	-0.09%
2020/11/05	8	32.63	0	0.00	32.60	8	3,355	0.24%
2020/11/04	5	32.15	0	0.00	32.05	5	3,413	0.15%
2020/11/02	11	32.59	5	32.86	32.55	6	3,826	0.16%
2020/10/30	0	0.00	10	32.15	32.00	-10	3,829	-0.26%
2020/10/28	28	34.74	15	33.84	33.60	13	3,942	0.33%
2020/10/27	4	33.81	8	33.94	34.00	-4	3,877	-0.10%
2020/10/26	0	0.00	2	32.85	32.40	-2	3,827	-0.05%
2020/10/23	2	32.05	13	32.15	32.80	-11	4,051	-0.27%
2020/10/22	0	0.00	16	31.27	31.20	-16	4,136	-0.39%
2020/10/21	1	31.90	12	31.85	31.70	-11	4,209	-0.26%
2020/10/20	0	0.00	22	31.90	31.75	-22	4,269	-0.52%
2020/10/19	2	31.85	31	31.89	31.80	-29	4,339	-0.67%
2020/10/16	2	31.73	1	31.95	31.85	1	4,460	0.02%
2020/10/14	0	0.00	2	31.85	31.90	-2	4,786	-0.04%
2020/10/13	4	31.81	1	31.80	31.80	3	4,981	0.06%
2020/10/12	1	32.45	7	32.34	32.25	-6	5,077	-0.12%
2020/10/08	1	32.75	0	0.00	32.95	1	5,287	0.02%
2020/10/07	13	33.81	0	0.00	33.25	13	5,431	0.24%
2020/10/06	1	33.35	10	33.24	33.25	-9	5,546	-0.16%
2020/10/05	18	33.46	1	33.00	33.20	17	5,758	0.30%
2020/09/28	1	32.80	1	32.60	32.75	0	6,852	0.00%
2020/09/25	9	33.06	0	0.00	32.40	9	7,005	0.13%
2020/09/24	1	33.70	1	33.90	33.70	0	7,130	0.00%
2020/09/23	1	35.25	2	35.25	34.80	-1	7,257	-0.01%
2020/09/22	53	35.31	1	35.10	35.15	52	7,455	0.70%
2020/09/21	16	37.13	1	36.35	36.15	15	7,724	0.19%
2020/09/18	2	36.90	48	36.79	36.70	-46	8,146	-0.56%
2020/09/17	1	36.05	2	36.15	36.45	-1	8,232	-0.01%
2020/09/16	22	36.32	1	36.20	35.70	21	8,509	0.25%
2020/09/15	14	35.51	30	35.42	35.75	-16	8,768	-0.18%
2020/09/14	4	34.16	2	34.40	34.40	2	9,064	0.02%
2020/09/11	1.1	33.96	1	34.75	34.00	0.1	9,585	0.00%
2020/09/09	7.6	34.95	4	34.95	34.85	3.6	11,004	0.03%
2020/09/08	2	34.93	1	34.85	34.75	1	11,929	0.01%
2020/09/07	0	0.00	22	34.33	34.30	-22	12,314	-0.18%
2020/09/04	0	0.00	1	33.50	33.85	-1	12,888	-0.01%
2020/09/02	1	33.95	2	33.95	33.80	-1	14,215	-0.01%
2020/09/01	4	34.51	0	0.00	34.25	4	14,420	0.03%
2020/08/31	0	0.00	7	35.26	35.00	-7	14,545	-0.05%
2020/08/28	8	34.41	10	34.15	34.10	-2	14,471	-0.01%
2020/08/27	0	0.00	2	33.80	33.25	-2	14,400	-0.01%
2020/08/26	4	33.18	4.6	32.92	33.25	-0.6	14,405	0.00%
2020/08/25	4	32.11	1	32.10	32.10	3	14,398	0.02%
2020/08/24	10	32.62	0	0.00	32.20	10	14,419	0.07%
2020/08/21	4	32.20	4	32.30	32.30	0	14,470	0.00%
2020/08/20	9	32.03	0	0.00	32.20	9	14,581	0.06%
2020/08/19	3	33.50	3.6	33.82	33.55	-0.6	14,949	0.00%
2020/08/18	4	33.28	4	33.36	33.10	0	15,246	0.00%
2020/08/17	3	32.73	1	32.75	32.75	2	15,281	0.01%
2020/08/14	56	34.36	9	33.43	33.10	47	15,290	0.31%
2020/08/13	3	32.53	3	32.10	32.45	0	15,276	0.00%
2020/08/12	5	33.67	2	33.80	33.30	3	15,364	0.02%
2020/08/11	2	34.23	1	33.55	33.50	1	15,371	0.01%
2020/08/10	2	35.40	5	35.20	34.75	-3	15,329	-0.02%
2020/08/07	17	37.06	20	36.45	36.10	-3	15,312	-0.02%
2020/08/06	71	36.64	24	36.32	36.60	47	15,213	0.31%
2020/08/05	0	0.00	25	34.85	34.75	-25	14,943	-0.17%
2020/08/04	6	34.71	4	34.81	34.50	2	14,916	0.01%
2020/08/03	2	35.15	27	35.17	35.00	-25	14,916	-0.17%
2020/07/31	3	34.40	21	33.92	33.80	-18	14,888	-0.12%
2020/07/30	2	33.98	0	0.00	33.95	2	14,990	0.01%
2020/07/29	75	33.73	37	33.69	33.70	38	15,061	0.25%
2020/07/28	7	32.32	15	32.19	31.60	-8	14,870	-0.05%
2020/07/27	6	32.35	18	32.62	32.50	-12	14,773	-0.08%
2020/07/24	16	33.95	4	33.79	33.50	12	14,706	0.08%
2020/07/23	10	34.81	4	35.20	34.25	6	14,688	0.04%
2020/07/22	19	35.32	32	35.52	35.15	-13	14,665	-0.09%
2020/07/21	14	34.81	7	34.94	34.60	7	14,628	0.05%
2020/07/20	12	34.02	18	33.70	34.40	-6	14,523	-0.04%
2020/07/17	10	33.86	22	34.10	33.30	-12	14,313	-0.08%
2020/07/16	5	36.12	49	36.17	35.85	-44	14,120	-0.31%
2020/07/15	4	35.59	12	34.89	35.50	-8	14,026	-0.06%
2020/07/14	27	36.36	27	36.09	35.80	0	13,840	0.00%
2020/07/13	9	37.53	75	37.19	37.10	-66	13,707	-0.48%
2020/07/10	12	38.00	11	37.75	38.10	1	13,604	0.01%
2020/07/09	69	40.74	69	40.79	39.90	0	13,404	0.00%
2020/07/08	11	38.75	2	39.70	39.75	9	12,873	0.07%
2020/07/07	126	36.77	47	36.83	36.15	79	12,672	0.62%	大買/
2020/07/06	12	39.70	11	39.50	39.15	1	12,319	0.01%
2020/07/03	25	40.01	13	39.78	39.75	12	12,167	0.10%
2020/07/02	19	40.96	9	41.29	40.60	10	12,049	0.08%
2020/07/01	27	40.52	27	40.81	40.55	0	11,951	0.00%
2020/06/30	31	42.57	5	42.44	41.65	26	11,750	0.22%
2020/06/29	56	42.41	48	42.92	43.45	8	11,439	0.07%
2020/06/24	59	39.49	1	40.20	39.90	58	10,981	0.53%
2020/06/23	36	40.56	30	40.25	39.25	6	10,737	0.06%
2020/06/22	13	42.10	4	41.90	41.80	9	10,442	0.09%
2020/06/19	18	41.64	27	42.16	41.90	-9	10,107	-0.09%
2020/06/18	61	43.64	71	43.59	42.85	-10	9,685	-0.10%
2020/06/17	76	44.15	64	43.87	43.10	12	9,169	0.13%
2020/06/16	72	42.00	59	42.94	42.75	13	8,549	0.15%
2020/06/15	74	38.67	300	38.95	39.70	-226	7,801	-2.90%	大賣/鉅額交易
2020/06/12	14	34.60	26	35.17	36.10	-12	6,864	-0.17%
2020/06/11	51	33.96	82	35.15	33.35	-31	6,461	-0.48%
2020/06/10	88	33.83	42	32.58	34.55	46	5,896	0.78%
2020/06/09	232	33.05	48	33.20	32.65	184	5,368	3.43%	大買/鉅額交易
2020/06/08	13	32.15	10	32.15	32.15	3	4,700	0.06%
2020/06/05	2	28.43	3	29.00	29.25	-1	4,636	-0.02%
2020/06/04	12	26.61	10	26.75	26.60	2	4,629	0.04%
2020/06/03	3	26.70	3	26.67	26.50	0	4,995	0.00%
2020/06/02	1	26.30	0	0.00	26.35	1	5,201	0.02%
2020/06/01	12	26.68	0	0.00	26.80	12	5,183	0.23%
2020/05/29	1	27.00	0	0.00	26.75	1	5,246	0.02%
2020/05/28	50	27.60	1	27.45	26.60	49	5,214	0.94%
2020/05/27	3	26.97	1	27.85	26.90	2	5,161	0.04%
2020/05/26	43	30.12	4	29.88	28.20	39	5,035	0.77%
2020/05/25	11	28.86	41	28.43	29.20	-30	4,605	-0.65%
2020/05/22	7	26.58	3	26.35	26.55	4	4,281	0.09%
2020/05/21	0	0.00	1	26.90	26.15	-1	4,263	-0.02%
2020/05/20	53	26.77	2	26.65	26.65	51	4,352	1.17%
2020/05/19	1	26.55	71	26.59	26.35	-70	4,398	-1.59%
2020/05/15	0	0.00	6	24.75	24.60	-6	4,202	-0.14%
2020/05/14	10	24.80	1	26.10	24.60	9	4,207	0.21%
2020/05/13	0	0.00	1	25.30	25.35	-1	4,145	-0.02%
2020/05/11	1	25.15	10	25.05	25.00	-9	4,083	-0.22%
2020/05/08	0	0.00	1	24.85	24.50	-1	4,099	-0.02%
2020/05/07	4	26.14	2	25.85	25.85	2	4,043	0.05%
2020/05/06	6	26.58	43	26.96	26.60	-37	4,021	-0.92%
2020/05/05	13	26.38	4	25.93	25.80	9	3,871	0.23%
2020/05/04	1	24.70	3	24.87	24.90	-2	3,736	-0.05%
2020/04/30	0	0.00	15	24.25	24.40	-15	3,670	-0.41%
2020/04/29	20	24.00	0	0.00	24.10	20	3,643	0.55%
2020/04/28	16	24.92	2	24.25	24.25	14	3,632	0.39%
2020/04/27	1	24.80	3	24.55	24.90	-2	3,627	-0.06%
2020/04/24	5	24.42	12	24.28	24.65	-7	3,572	-0.20%
2020/04/21	0	0.00	1	23.30	22.90	-1	3,427	-0.03%
2020/04/20	2	23.35	2	23.50	23.50	0	3,406	0.00%
2020/04/17	1	23.40	0	0.00	22.90	1	3,385	0.03%
2020/04/16	0	0.00	5	23.40	23.50	-5	3,337	-0.15%
2020/04/15	2	23.40	7	23.38	22.95	-5	3,302	-0.15%
2020/04/10	0	0.00	9	22.80	22.70	-9	3,225	-0.28%
2020/04/08	0	0.00	21	22.64	22.55	-21	3,190	-0.66%
2020/04/07	2	23.23	0	0.00	22.50	2	3,160	0.06%
2020/04/06	7	22.06	3	23.20	23.40	4	3,111	0.13%
2020/04/01	2	21.30	2	21.30	21.60	0	3,035	0.00%
2020/03/31	0	0.00	1	21.15	21.00	-1	3,017	-0.03%
2020/03/30	2	21.35	2	21.25	21.15	0	3,009	0.00%
2020/03/26	2	21.15	7	21.26	21.50	-5	2,942	-0.17%
2020/03/25	0	0.00	20	20.58	20.70	-20	2,882	-0.69%
2020/03/24	2	17.68	0	0.00	18.85	2	2,820	0.07%
2020/03/20	5	18.25	1	19.10	18.35	4	2,757	0.15%
2020/03/19	25	18.88	4	19.15	18.50	21	2,704	0.78%
2020/03/18	17	20.47	1	20.55	20.40	16	2,642	0.61%
2020/03/17	23	21.78	0	0.00	21.30	23	2,613	0.88%
2020/03/16	3	23.57	3	23.72	23.45	0	2,552	0.00%
2020/03/13	6	22.36	0	0.00	23.15	6	2,466	0.24%
2020/03/12	5	24.69	0	0.00	24.60	5	2,389	0.21%
2020/03/11	1	27.00	1	27.80	27.25	0	2,265	0.00%
2020/03/10	0	0.00	3	26.90	26.75	-3	2,097	-0.14%
2020/03/09	7	28.21	165	28.88	28.40	-158	1,939	-8.14%	大賣/鉅額交易
2020/03/06	12	25.15	71	25.46	26.30	-59	1,524	-3.87%
2020/03/05	2	24.00	2	24.05	24.05	0	1,292	0.00%
2020/03/04	16	24.19	12	23.70	23.70	4	1,263	0.32%
2020/03/03	0	0.00	1	22.50	22.75	-1	1,177	-0.08%
2020/03/02	2	21.78	0	0.00	22.10	2	1,164	0.17%
2020/02/27	4	22.69	3	22.80	22.40	1	1,154	0.09%
2020/02/25	4	23.16	1	23.10	23.00	3	1,200	0.25%
2020/02/24	6	24.13	0	0.00	23.70	6	1,169	0.51%
2020/02/21	4	24.16	41	24.23	23.90	-37	1,113	-3.32%
2020/02/20	1	22.90	28	23.51	23.25	-27	984	-2.74%
2020/02/17	0	0.00	2	21.93	22.15	-2	805	-0.25%
2020/02/11	1	22.10	10	22.01	21.95	-9	782	-1.15%
2020/02/10	10	21.83	0	0.00	21.65	10	739	1.35%
2020/02/07	0	0.00	2	21.70	21.70	-2	744	-0.27%
2020/02/06	14	21.67	2	21.50	21.25	12	766	1.56%
2020/02/05	0	0.00	7	21.70	21.50	-7	769	-0.91%
2020/02/04	1	20.60	0	0.00	20.95	1	760	0.13%
2020/01/31	5	21.26	0	0.00	21.10	5	810	0.62%
2020/01/20	0	0.00	5	20.85	21.00	-5	814	-0.61%
2020/01/17	0	0.00	2	20.80	20.60	-2	814	-0.25%
2019/12/27	0	0.00	0.1	20.90	20.90	-0.1	789	-0.01%
2019/12/26	1	20.90	4	20.90	20.90	-3	792	-0.38%
2019/12/23	1	20.95	0	20.90	20.90	1	800	0.12%
2019/12/12	6	21.39	8	21.86	21.50	-2	813	-0.25%
2019/12/10	2	21.00	0	0.00	21.15	2	822	0.24%
2019/12/05	2	21.08	0	0.00	21.15	2	843	0.24%
2019/12/02	0	0.00	2	20.95	20.85	-2	889	-0.22%
2019/11/29	1	21.55	0	0.00	21.45	1	924	0.11%
2019/11/28	0	0.00	2	22.10	21.90	-2	979	-0.20%
2019/11/26	1	21.60	0	0.00	21.50	1	955	0.10%
2019/11/25	2	22.08	1	21.75	21.75	1	936	0.11%
2019/11/22	1	21.55	0	0.00	21.90	1	870	0.11%
2019/11/19	0	0.00	1	21.00	20.95	-1	842	-0.12%
2019/11/15	1	20.85	0	0.00	20.55	1	831	0.12%
2019/11/12	0	0.00	1	20.80	20.90	-1	823	-0.12%
2019/11/11	0	0.00	5	20.93	20.70	-5	819	-0.61%
2019/11/07	1	21.35	4	21.44	21.35	-3	820	-0.37%
2019/11/06	3	21.92	2	22.40	21.85	1	810	0.12%
2019/11/05	1	22.20	2	22.08	22.25	-1	792	-0.13%
2019/11/01	3	21.83	1	22.05	21.70	2	712	0.28%
2019/10/31	3	21.82	2	21.85	21.75	1	694	0.14%
2019/10/30	8	21.74	0	0.00	21.75	8	673	1.19%
2019/10/29	0	0.00	5	21.42	20.95	-5	634	-0.79%
2019/10/15	2	19.68	0	0.00	19.65	2	638	0.31%
2019/10/14	6	19.88	0	0.00	19.80	6	640	0.94%
2019/10/03	1	20.70	0	0.00	20.80	1	661	0.15%
2019/09/27	1	20.40	2	20.55	20.50	-1	663	-0.15%
2019/09/19	0	0.00	1	20.65	20.10	-1	722	-0.14%
2019/09/16	0	0.00	2	20.88	21.10	-2	692	-0.29%
2019/09/11	1	20.35	0	0.00	20.30	1	658	0.15%
2019/09/09	0	0.00	1	20.50	20.15	-1	636	-0.16%
2019/09/06	0	0.00	1	20.50	20.30	-1	626	-0.16%
2019/09/04	0	0.00	1	20.05	19.95	-1	590	-0.17%
2019/09/02	1	19.90	2	19.10	20.00	-1	530	-0.19%
2019/08/23	1	18.10	0	0.00	18.10	1	481	0.21%
2019/08/20	0	0.00	2	18.00	17.95	-2	471	-0.42%
2019/08/19	0	0.00	5	18.00	17.85	-5	469	-1.06%
2019/08/16	0	0.00	2	17.45	17.45	-2	464	-0.43%
2019/08/14	1	17.85	0	0.00	17.75	1	468	0.21%
2019/08/07	1	16.90	0	0.00	16.95	1	467	0.21%
2019/08/06	1	16.55	0	0.00	16.85	1	470	0.21%
2019/07/31	1	17.85	0	0.00	18.00	1	503	0.20%
2019/07/29	4	18.06	0	0.00	18.00	4	507	0.79%
2019/07/26	3	18.45	0	0.00	18.35	3	505	0.59%
2019/07/25	3	18.50	0	0.00	18.70	3	500	0.60%
2019/07/22	0	0.00	1	19.35	19.35	-1	511	-0.20%
2019/07/18	2	19.10	3	18.92	18.95	-1	524	-0.19%
2019/07/15	0	0.00	1	18.65	18.65	-1	523	-0.19%
2019/07/12	0	0.00	2	18.85	18.80	-2	527	-0.38%
2019/07/11	2	18.70	3	19.10	18.70	-1	532	-0.19%
2019/07/05	1	19.15	0	0.00	19.45	1	544	0.18%
2019/07/04	1	19.30	0	0.00	19.45	1	585	0.17%
2019/07/02	0	0.00	3	19.70	19.55	-3	650	-0.46%
2019/07/01	0	0.00	1	19.05	19.05	-1	625	-0.16%
2019/06/26	0	0.00	9	18.60	18.60	-9	653	-1.38%
2019/06/24	0	0.00	1	18.50	18.45	-1	721	-0.14%
2019/06/10	0	0.00	1	19.05	19.00	-1	1,000	-0.10%
2019/06/06	1	18.70	0	0.00	18.75	1	1,005	0.10%
2019/06/05	1	19.05	0	0.00	18.95	1	1,009	0.10%
2019/05/29	2	19.28	0	0.00	19.25	2	999	0.20%
2019/05/28	1	19.60	0	0.00	19.15	1	999	0.10%
2019/05/24	1	19.55	0	0.00	19.55	1	1,019	0.10%
2019/05/17	0	0.00	6	19.89	20.10	-6	1,080	-0.56%
2019/05/14	2	18.70	0	0.00	19.30	2	1,084	0.18%
2019/05/09	1	19.85	0	0.00	19.00	1	1,077	0.09%
2019/05/08	1	20.80	0	0.00	20.55	1	1,055	0.09%
2019/05/07	0	0.00	3	20.40	20.40	-3	1,041	-0.29%
2019/05/06	1	20.45	0	0.00	20.45	1	1,035	0.10%
2019/05/03	3	21.28	7	21.15	21.15	-4	1,030	-0.39%
2019/05/02	10	21.10	0	0.00	21.10	10	1,022	0.98%
2019/04/29	1	21.40	0	0.00	21.45	1	1,020	0.10%
2019/04/25	3	22.47	2	22.35	22.45	1	990	0.10%
2019/04/24	1	22.65	2	22.60	22.65	-1	986	-0.10%
2019/04/23	1	22.05	0	0.00	22.00	1	955	0.10%
2019/04/19	1	21.85	0	0.00	21.90	1	943	0.11%
2019/04/18	3	22.33	0	0.00	21.95	3	938	0.32%
2019/04/17	0	0.00	17	22.56	22.50	-17	929	-1.83%
2019/04/16	5	22.75	1	22.70	22.65	4	925	0.43%
2019/04/15	0	0.00	1	22.10	22.50	-1	916	-0.11%
2019/04/12	1	22.05	2	22.10	22.00	-1	909	-0.11%
2019/04/11	13	22.58	0	0.00	22.20	13	900	1.44%
2019/04/10	5	22.83	2	23.10	22.50	3	881	0.34%
2019/04/09	0	0.00	4	22.80	23.20	-4	835	-0.48%
2019/04/08	1	21.25	0	0.00	21.10	1	791	0.13%
2019/04/03	4	21.08	2	21.20	21.10	2	787	0.25%
2019/04/01	7	21.14	0	0.00	21.20	7	773	0.90%
2019/03/29	2	22.40	5	21.81	21.85	-3	747	-0.40%
2019/03/28	0	0.00	2	21.55	21.90	-2	719	-0.28%
2019/03/27	2	21.75	0	0.00	21.30	2	693	0.29%
2019/03/26	17	21.74	0	0.00	21.25	17	648	2.62%
2019/03/25	10	20.95	10	20.20	21.30	0	546	0.00%
2019/03/20	1	16.10	0	0.00	16.05	1	387	0.26%
2019/03/19	1	16.15	0	0.00	16.10	1	386	0.26%
2019/03/11	2	16.75	2	16.65	16.60	0	423	0.00%
2019/02/21	0	0.00	1	16.85	16.65	-1	407	-0.25%
2019/02/19	1	17.20	0	0.00	16.85	1	381	0.26%
2019/02/13	1	15.80	0	0.00	15.75	1	332	0.30%
2019/02/11	2	15.93	0	0.00	15.90	2	338	0.59%
2019/01/21	1	15.90	0	0.00	15.95	1	382	0.26%
2019/01/17	2	16.10	0	0.00	16.05	2	384	0.52%
2019/01/08	2	16.25	2	16.35	16.60	0	426	0.00%
2018/12/26	1	16.10	0	0.00	16.20	1	449	0.22%
2018/11/27	0	0.00	2	15.55	15.60	-2	496	-0.40%
2018/11/26	0	0.00	3	15.70	15.55	-3	495	-0.61%
2018/11/22	0	0.00	3	15.75	15.55	-3	495	-0.61%
2018/11/21	2	15.63	2	15.63	15.55	0	492	0.00%
2018/11/20	0	0.00	2	15.75	15.60	-2	494	-0.40%
2018/11/19	2	15.78	2	15.83	15.85	0	495	0.00%
2018/11/16	2	15.78	5	15.78	15.65	-3	497	-0.60%
2018/11/14	0	0.00	1	16.00	15.80	-1	497	-0.20%
2018/11/13	2	15.85	0	0.00	15.85	2	499	0.40%
2018/11/09	0	0.00	2	16.00	15.90	-2	513	-0.39%
2018/11/08	0	0.00	3	16.13	16.00	-3	513	-0.58%
2018/11/05	1	15.90	0	0.00	15.90	1	504	0.20%
2018/11/02	1	16.10	0	0.00	15.90	1	504	0.20%
2018/10/30	5	15.64	0	0.00	15.40	5	472	1.06%
2018/10/29	0	0.00	1	16.20	15.95	-1	469	-0.21%
2018/10/26	1	16.10	3	16.30	16.10	-2	471	-0.42%
2018/10/24	1	17.55	0	0.00	17.65	1	469	0.21%
2018/10/23	1	17.85	0	0.00	17.65	1	455	0.22%
2018/10/18	1	17.90	0	0.00	17.85	1	456	0.22%
2018/10/16	1	18.90	1	18.65	18.55	0	454	0.00%
2018/10/15	2	17.05	3	16.53	17.60	-1	433	-0.23%
2018/10/12	1	15.35	1	15.80	16.00	0	423	0.00%
2018/10/11	3	15.87	0	0.00	15.85	3	415	0.72%
2018/10/09	1	17.50	0	0.00	17.60	1	415	0.24%
2018/10/08	1	18.05	0	0.00	18.05	1	411	0.24%
2018/10/03	2	19.00	0	0.00	18.80	2	423	0.47%
2018/10/02	1	18.90	0	0.00	18.90	1	412	0.24%
2018/09/28	1	18.95	0	0.00	18.85	1	417	0.24%
2018/09/25	2	18.48	0	0.00	18.90	2	422	0.47%
2018/09/14	2	20.60	3	20.67	20.55	-1	452	-0.22%
2018/09/12	1	20.15	0	0.00	20.10	1	442	0.23%
2018/09/11	0	0.00	2	19.95	20.00	-2	444	-0.45%
2018/09/07	2	21.20	2	21.30	20.90	0	451	0.00%
2018/09/06	1	21.35	0	0.00	21.20	1	458	0.22%
2018/09/05	1	21.70	0	0.00	21.25	1	461	0.22%
2018/09/04	2	21.90	0	0.00	21.65	2	471	0.42%
2018/08/23	1	22.00	0	0.00	22.25	1	534	0.19%
2018/08/20	2	21.80	0	0.00	21.70	2	558	0.36%
2018/08/16	1	22.05	0	0.00	22.05	1	568	0.18%
2018/08/14	0	0.00	1	22.50	22.55	-1	570	-0.18%
2018/08/13	1	22.55	0	0.00	22.70	1	576	0.17%
2018/08/08	1	23.05	0	0.00	23.00	1	601	0.17%
2018/08/07	2	23.13	0	0.00	23.20	2	614	0.33%
2018/08/01	3	24.00	3	23.92	24.15	0	679	0.00%
2018/07/31	1	23.60	0	0.00	23.80	1	683	0.15%
2018/07/30	3	23.60	1	24.00	23.50	2	712	0.28%
2018/07/27	1	23.65	0	0.00	23.60	1	729	0.14%
2018/07/26	1	23.75	2	23.65	23.65	-1	743	-0.13%
2018/07/25	2	23.50	0	0.00	23.60	2	755	0.26%
2018/07/24	2	23.65	0	0.00	23.60	2	777	0.26%
2018/07/20	0	0.00	8	23.95	24.00	-8	814	-0.98%
2018/07/18	1	24.60	0	0.00	24.20	1	905	0.11%
2018/07/12	1	24.35	1	24.75	24.75	0	1,237	0.00%
2018/07/11	1	24.00	0	0.00	24.10	1	1,250	0.08%
2018/07/10	1	24.00	0	0.00	23.85	1	1,322	0.08%
2018/07/06	1	23.55	0	0.00	23.50	1	1,615	0.06%
2018/07/05	1	24.30	0	0.00	23.50	1	1,620	0.06%
2018/07/04	1	23.85	0	0.00	23.50	1	1,640	0.06%
2018/07/02	1	25.80	3	26.15	25.15	-2	1,655	-0.12%
2018/06/29	0	0.00	1	25.10	25.10	-1	1,631	-0.06%
2018/06/28	2	22.80	0	0.00	22.85	2	1,629	0.12%
2018/06/27	3	24.43	0	0.00	23.70	3	1,634	0.18%
2018/06/20	1	25.25	0	0.00	25.30	1	1,733	0.06%
2018/06/19	3	25.10	0	0.00	25.20	3	1,745	0.17%
2018/06/15	2	25.50	0	0.00	25.60	2	1,763	0.11%
2018/06/14	16	25.80	0	0.00	25.80	16	1,793	0.89%
2018/06/13	1	26.20	0	0.00	26.10	1	1,818	0.05%
2018/06/11	3	26.07	0	0.00	26.15	3	1,837	0.16%
2018/06/08	2	26.35	0	0.00	26.20	2	1,843	0.11%
2018/06/07	5	26.70	0	0.00	26.65	5	1,845	0.27%
2018/06/06	1	26.35	0	0.00	26.35	1	1,846	0.05%
2018/06/05	12	26.60	0	0.00	26.50	12	1,869	0.64%
2018/06/04	20	26.80	0	0.00	26.75	20	1,887	1.06%
2018/05/31	8	26.13	0	0.00	26.50	8	1,889	0.42%
2018/05/30	4	26.21	0	0.00	26.10	4	1,891	0.21%
2018/05/28	8	26.46	0	0.00	26.45	8	1,884	0.42%
2018/05/23	6	26.40	0	0.00	26.70	6	1,877	0.32%
2018/05/22	7	26.56	0	0.00	26.40	7	1,872	0.37%
2018/05/11	0	0.00	1	27.00	27.10	-1	1,901	-0.05%
2018/05/09	4	26.06	0	0.00	25.95	4	1,880	0.21%
2018/05/07	13	26.21	2	26.25	26.35	11	1,871	0.59%
2018/05/04	1	26.80	0	0.00	26.80	1	1,849	0.05%
2018/05/03	3	26.65	0	0.00	26.80	3	1,874	0.16%
2018/05/02	6	26.73	0	0.00	26.65	6	1,868	0.32%
2018/04/30	64	26.63	0	0.00	26.65	64	1,866	3.43%
2018/04/27	2	26.80	0	0.00	26.95	2	1,857	0.11%
2018/04/26	1	27.05	1	28.10	27.00	0	1,867	0.00%
2018/04/25	5	27.13	0	0.00	27.40	5	1,914	0.26%
2018/04/24	19	28.01	0	0.00	27.35	19	1,909	1.00%
2018/04/23	10	29.36	16	30.26	28.95	-6	1,881	-0.32%
2018/04/20	2	29.50	101	29.91	29.30	-99	1,846	-5.36%	大賣/
2018/04/19	4	29.58	16	29.58	28.50	-12	1,784	-0.67%
2018/04/13	0	0.00	5	29.45	28.30	-5	1,613	-0.31%
2018/04/12	0	0.00	15	29.30	29.30	-15	1,420	-1.06%
2018/04/03	1	26.05	0	0.00	26.50	1	1,326	0.08%
2018/04/02	1	26.40	0	0.00	26.10	1	1,325	0.08%
2018/03/31	2	26.30	2	26.30	26.25	0	1,320	0.00%
2018/03/30	4	26.25	2	26.45	26.20	2	1,317	0.15%
2018/03/29	1	26.50	0	0.00	26.50	1	1,303	0.08%
2018/03/28	0	0.00	28	27.20	27.00	-28	1,296	-2.16%
2018/03/27	0	0.00	2	26.85	26.90	-2	1,285	-0.16%
2018/03/26	1	24.30	17	25.71	26.00	-16	1,276	-1.25%
2018/03/23	0	0.00	2	24.50	24.50	-2	1,250	-0.16%
2018/03/22	24	25.13	0	0.00	25.05	24	1,243	1.93%
2018/03/21	4	25.40	0	0.00	25.35	4	1,232	0.32%
2018/03/20	7	25.71	1	25.50	25.45	6	1,208	0.50%
2018/03/19	7	26.22	12	26.26	26.15	-5	1,180	-0.42%
2018/03/15	2	27.60	0	0.00	27.45	2	1,144	0.17%
2018/03/12	1	27.60	0	0.00	27.60	1	1,240	0.08%
2018/03/09	3	28.25	0	0.00	28.15	3	1,245	0.24%
2018/03/02	1	26.15	0	0.00	26.25	1	1,318	0.08%
2018/03/01	2	26.38	0	0.00	26.25	2	1,341	0.15%
2018/02/26	3	26.70	0	0.00	26.85	3	1,375	0.22%
2018/02/23	1	26.70	0	0.00	26.70	1	1,399	0.07%
2018/02/12	2	26.45	0	0.00	26.60	2	1,523	0.13%
2018/02/09	7	26.02	0	0.00	26.90	7	1,540	0.45%
2018/02/06	66	27.10	34	27.24	27.10	32	1,750	1.83%
2018/02/05	9	27.59	0	0.00	28.15	9	1,828	0.49%
2018/02/02	4	28.18	0	0.00	28.30	4	1,888	0.21%
2018/02/01	4	28.33	0	0.00	28.35	4	1,979	0.20%
2018/01/31	1	28.55	0	0.00	28.40	1	2,194	0.05%
2018/01/26	0	0.00	1	29.05	29.00	-1	2,641	-0.04%
2018/01/24	3	28.52	0	0.00	28.55	3	2,629	0.11%
2018/01/22	5	28.81	0	0.00	28.65	5	2,610	0.19%
2018/01/19	26	29.68	0	0.00	29.20	26	2,600	1.00%
2018/01/16	0	0.00	3	29.82	29.35	-3	2,491	-0.12%
2018/01/15	1	29.15	8	29.16	29.15	-7	2,409	-0.29%
2018/01/11	1	28.05	0	0.00	28.05	1	2,363	0.04%
2018/01/09	6	28.03	0	0.00	28.05	6	2,369	0.25%
2018/01/08	2	28.10	0	0.00	28.10	2	2,378	0.08%
2018/01/04	3	28.28	0	0.00	28.30	3	2,380	0.13%