松瑞藥 (4167)-玉山-新莊券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
21.20
漲跌
▼0.45
漲幅
-2.08%
成交量
1,958張
產業
上櫃生技醫療類股
268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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/25	9	22.06	0	0.00	21.65	9	1,931	0.47%
2024/04/24	0	0.00	8.1	22.07	22.05	-8.1	1,946	-0.42%
2024/04/23	8	22.15	17	21.90	21.90	-9	1,943	-0.46%
2024/04/22	13	21.97	15	21.93	21.65	-2	1,929	-0.10%
2024/04/19	2	21.05	0	0.00	20.90	2	1,887	0.11%
2024/04/18	2	21.63	0	0.00	21.55	2	1,865	0.11%
2024/04/17	2	22.25	0	0.00	22.05	2	1,840	0.11%
2024/04/16	1	20.50	0	0.00	20.75	1	1,782	0.06%
2024/04/12	0	0.00	1	21.40	21.25	-1	1,857	-0.05%
2024/04/11	4	21.50	50	21.51	21.45	-46	1,884	-2.44%
2024/04/10	5	21.80	11	21.75	21.75	-6	1,909	-0.31%
2024/04/09	0	0.00	1	21.05	21.00	-1	2,073	-0.05%
2024/04/08	2	21.00	0	0.00	21.05	2	2,101	0.10%
2024/04/02	10	20.20	2	20.05	20.45	8	2,097	0.38%
2024/04/01	5	20.00	12	20.04	20.15	-7	2,107	-0.33%
2024/03/29	0	19.60	0	0.00	19.55	0	2,131	0.00%
2024/03/28	0	19.55	0	0.00	19.60	0	2,207	0.00%
2024/03/27	0	0.00	2	19.50	19.50	-2	2,295	-0.09%
2024/03/26	0	19.20	6	19.10	19.10	-6	2,506	-0.24%
2024/03/20	0	0.00	2	18.95	18.80	-2	3,462	-0.06%
2024/03/19	6	18.56	1	18.75	18.50	5	3,531	0.14%
2024/03/15	10.1	18.45	0	0.00	18.35	10.1	3,687	0.27%
2024/03/14	0	0.00	1	18.80	18.70	-1	3,792	-0.03%
2024/03/13	2	18.55	7	18.70	18.55	-5	3,940	-0.13%
2024/03/12	0.1	19.10	0	0.00	19.05	0.1	4,127	0.00%
2024/03/11	12.5	19.28	0	0.00	19.05	12.5	4,432	0.28%
2024/03/08	1.1	19.90	0	0.00	19.80	1.1	5,558	0.02%
2024/03/07	1.1	19.94	2.1	19.90	20.50	-1	6,004	-0.02%
2024/03/06	3	20.12	0	0.00	20.00	3	6,656	0.05%
2024/03/04	10	19.89	0	0.00	19.85	10	6,881	0.15%
2024/02/29	3.1	20.20	0	0.00	20.10	3.1	7,077	0.04%
2024/02/27	11.1	20.64	10	20.50	20.45	1.1	7,078	0.02%
2024/02/26	0.1	20.89	0	0.00	20.90	0.1	7,081	0.00%
2024/02/23	6.1	19.96	0	0.00	19.85	6.1	7,069	0.09%
2024/02/22	0.1	20.10	0	0.00	20.10	0.1	7,074	0.00%
2024/02/21	1	20.45	1	20.55	20.45	0	7,071	0.00%
2024/02/20	1	20.35	1	20.45	20.40	0	7,076	0.00%
2024/02/19	3	20.63	0	0.00	20.65	3	7,092	0.04%
2024/02/16	4	20.35	0	0.00	20.40	4	7,099	0.06%
2024/02/15	0.1	19.55	0	0.00	19.55	0.1	7,090	0.00%
2024/02/05	2.4	19.60	2	19.50	19.55	0.4	7,128	0.00%
2024/02/02	0	20.05	2	19.93	19.80	-2	7,219	-0.03%
2024/02/01	2	19.95	1	20.00	20.15	1	7,328	0.01%
2024/01/31	1	20.10	0	0.00	20.00	1	7,590	0.01%
2024/01/30	13	20.00	0	0.00	19.95	13	7,968	0.16%
2024/01/26	0	0.00	35	20.12	20.05	-35	8,151	-0.43%
2024/01/25	2	20.20	0	0.00	20.15	2	8,326	0.02%
2024/01/24	3	20.50	11	20.70	20.40	-8	8,482	-0.09%
2024/01/22	1	20.60	0	0.00	20.60	1	8,478	0.01%
2024/01/19	24	20.34	0	0.00	20.45	24	8,479	0.28%
2024/01/18	0	0.00	2	20.15	20.30	-2	8,446	-0.02%
2024/01/17	2	21.35	4	21.15	20.55	-2	8,412	-0.02%
2024/01/16	2	20.85	23	20.81	20.90	-21	8,393	-0.25%
2024/01/11	0	0.00	1	21.50	21.55	-1	8,373	-0.01%
2024/01/10	1	21.75	0	0.00	21.35	1	8,366	0.01%
2024/01/09	21	21.85	7	22.04	21.60	14	8,356	0.17%
2024/01/08	2	22.75	3	22.90	22.30	-1	8,319	-0.01%
2024/01/05	20	22.88	3	22.80	22.80	17	8,290	0.21%
2024/01/04	2	22.78	0	0.00	22.50	2	8,268	0.02%
2024/01/03	14	23.57	19	23.53	23.10	-5	8,241	-0.06%
2024/01/02	3	22.88	2	22.90	23.05	1	7,999	0.01%
2023/12/29	3	22.60	5	22.53	22.45	-2	7,939	-0.03%
2023/12/28	5	22.91	5	22.66	22.40	0	7,918	0.00%
2023/12/27	3	22.78	2	22.65	22.50	1	7,880	0.01%
2023/12/26	1	22.70	2	22.80	22.65	-1	7,845	-0.01%
2023/12/25	2	23.03	3	22.70	22.55	-1	7,796	-0.01%
2023/12/22	1	22.80	5	22.86	23.05	-4	7,716	-0.05%
2023/12/21	42	23.80	43	23.93	23.30	-1	7,620	-0.01%
2023/12/20	37	23.58	24	23.57	23.30	13	7,385	0.18%
2023/12/19	41	23.74	69	24.08	23.90	-28	7,188	-0.39%
2023/12/18	33.3	23.44	24	23.68	23.40	9.3	6,747	0.14%
2023/12/15	29	22.12	5	21.93	22.20	24	6,469	0.37%
2023/12/14	13	21.95	3	21.77	21.65	10	6,429	0.16%
2023/12/13	1	22.45	1	22.50	22.20	0	6,342	0.00%
2023/12/12	17	22.09	3	22.30	22.10	14	6,270	0.22%
2023/12/11	6	22.44	5	22.57	22.55	1	6,165	0.02%
2023/12/08	10	22.81	10	22.44	22.40	0	6,049	0.00%
2023/12/07	6	23.69	7	23.41	22.80	-1	5,896	-0.02%
2023/12/06	19	23.61	24.1	23.38	23.50	-5.1	5,687	-0.09%
2023/12/05	76	25.71	45	24.58	24.30	31	5,370	0.58%
2023/12/04	9	24.22	13.5	24.22	24.85	-4.5	4,230	-0.11%
2023/12/01	12	22.32	65.3	22.47	22.60	-53.3	3,752	-1.42%
2023/11/30	2	20.65	15	20.78	20.60	-13	3,091	-0.42%
2023/11/29	9	20.53	1	20.55	21.00	8	3,032	0.26%
2023/11/28	13	19.80	5	19.70	19.95	8	2,884	0.28%
2023/11/27	21	20.41	5	20.43	20.25	16	2,835	0.56%
2023/11/22	0	0.00	0.3	19.15	19.30	-0.3	2,688	-0.01%
2023/11/21	1	18.95	0	0.00	18.90	1	2,672	0.04%
2023/11/20	2	19.05	1	19.10	19.10	1	2,686	0.04%
2023/11/17	1	18.95	0	0.00	19.05	1	2,727	0.04%
2023/11/16	0	0.00	4	19.14	19.10	-4	2,775	-0.14%
2023/11/15	5	18.90	6	19.03	18.90	-1	2,782	-0.04%
2023/11/14	8	18.76	0	0.00	18.95	8	2,757	0.29%
2023/11/13	25	18.81	10	18.78	18.75	15	2,736	0.55%
2023/11/10	25	19.13	41.2	19.79	19.00	-16.2	2,724	-0.59%
2023/11/09	5	19.75	0.1	20.30	19.60	4.9	2,616	0.19%
2023/11/08	41	20.05	5	20.34	19.75	36	2,505	1.44%
2023/11/07	8.2	21.28	2.1	21.45	21.55	6.1	2,237	0.27%
2023/11/06	2	21.05	0.1	21.35	21.35	1.9	1,867	0.10%
2023/11/03	2	20.10	3	19.50	19.45	-1	1,737	-0.06%
2023/11/02	6	19.99	11	19.98	20.05	-5	1,674	-0.30%
2023/11/01	5	19.50	25	19.25	19.65	-20	1,517	-1.32%
2023/10/31	0	18.45	7	18.39	18.30	-7	1,339	-0.52%
2023/10/30	0	0.00	23	18.55	18.50	-23	1,337	-1.72%
2023/10/27	0	0.00	57	18.50	18.50	-57	1,323	-4.31%
2023/10/26	0	0.00	1	18.20	18.20	-1	1,308	-0.08%
2023/10/24	1	18.45	0	0.00	18.35	1	1,314	0.08%
2023/10/16	0	0.00	10	18.60	18.55	-10	1,261	-0.79%
2023/10/13	90	18.32	105	18.22	18.20	-15	1,241	-1.21%	大賣/
2023/10/12	1	18.20	5	18.30	17.90	-4	1,238	-0.32%
2023/10/11	5	17.95	32.1	18.06	18.10	-27.1	1,208	-2.24%
2023/09/28	3	17.50	0	0.00	17.50	3	1,238	0.24%
2023/09/25	0	0.00	3	17.55	17.60	-3	1,289	-0.23%
2023/09/21	2	17.30	0	0.00	17.45	2	1,396	0.14%
2023/09/20	11	17.36	0	0.00	17.50	11	1,444	0.76%
2023/09/19	2	17.43	0	0.00	17.40	2	1,500	0.13%
2023/09/18	0	18.00	0	0.00	17.80	0	1,495	0.00%
2023/09/14	0	0.00	8	17.80	17.90	-8	1,501	-0.53%
2023/09/13	10	17.65	0	0.00	17.80	10	1,500	0.67%
2023/09/01	0	0.00	1	18.30	18.45	-1	1,447	-0.07%
2023/08/31	1	18.30	0	0.00	18.35	1	1,429	0.07%
2023/08/30	0	0.00	2	18.10	18.05	-2	1,414	-0.14%
2023/08/28	0	0.00	1	18.00	18.00	-1	1,391	-0.07%
2023/08/25	0.1	17.75	0	0.00	17.75	0.1	1,378	0.01%
2023/08/24	0	0.00	2	17.93	17.80	-2	1,366	-0.15%
2023/08/22	2	18.50	13	18.42	18.35	-11	1,291	-0.85%
2023/08/04	22	17.25	0	0.00	17.30	22	1,147	1.92%
2023/08/01	1	17.30	0	0.00	17.25	1	1,175	0.09%
2023/07/31	1	17.20	2	17.40	17.25	-1	1,184	-0.08%
2023/07/28	5	17.29	0	0.00	17.25	5	1,182	0.42%
2023/07/26	0.1	17.09	0	0.00	17.15	0.1	1,184	0.01%
2023/07/24	10	17.28	0	0.00	17.20	10	1,180	0.85%
2023/07/21	5	17.50	0	0.00	17.50	5	1,189	0.42%
2023/07/20	10	17.45	4.1	17.50	17.50	5.9	1,203	0.49%
2023/07/18	0.1	17.45	1	17.80	17.40	-0.9	1,242	-0.07%
2023/07/17	0	0.00	20	17.70	17.95	-20	1,343	-1.49%
2023/07/14	1	17.20	0	0.00	17.40	1	1,372	0.07%
2023/07/12	1.2	17.51	0	0.00	17.45	1.2	1,386	0.08%
2023/07/11	0	17.70	1	17.55	17.55	-1	1,386	-0.07%
2023/07/10	0.1	17.60	0	0.00	17.70	0.1	1,412	0.01%
2023/07/07	20	17.55	1	17.35	17.40	19	1,412	1.35%
2023/07/06	5	18.10	0	0.00	17.80	5	1,404	0.36%
2023/07/04	0	0.00	5	18.21	18.15	-5	1,400	-0.36%
2023/07/03	5.1	18.10	0	0.00	18.10	5.1	1,408	0.36%
2023/06/30	0	0.00	1	18.35	18.50	-1	1,393	-0.07%
2023/06/29	4	18.59	11	18.67	18.80	-7	1,365	-0.51%
2023/06/28	7	18.09	1	17.95	18.25	6	1,305	0.46%
2023/06/27	2	17.93	1	18.05	17.70	1	1,273	0.08%
2023/06/16	0	0.00	0.1	17.40	17.30	-0.1	1,265	0.00%
2023/06/15	0	0.00	5	17.17	17.20	-5	1,282	-0.39%
2023/05/26	12	17.05	1	17.05	17.00	11	1,754	0.63%
2023/05/25	1	17.30	0	0.00	17.30	1	1,780	0.06%
2023/05/24	1	17.55	0	0.00	17.45	1	1,829	0.05%
2023/05/19	0	0.00	10	17.15	17.15	-10	1,903	-0.53%
2023/05/17	0.1	17.40	0	0.00	17.25	0.1	1,973	0.01%
2023/05/16	1	17.10	0	0.00	17.05	1	2,019	0.05%
2023/05/15	13	16.88	0	0.00	16.75	13	2,085	0.62%
2023/05/12	1	17.00	0	0.00	17.05	1	2,152	0.05%
2023/05/11	1	17.45	1	17.10	17.05	0	2,220	0.00%
2023/05/09	17	17.75	0	0.00	17.50	17	2,322	0.73%
2023/04/26	14	18.03	0	0.00	18.15	14	2,878	0.49%
2023/04/25	3	18.20	0	0.00	18.35	3	2,965	0.10%
2023/04/21	15	18.67	11	18.75	18.70	4	3,118	0.13%
2023/04/20	2	20.40	2	19.25	19.25	0	3,213	0.00%
2023/04/19	1	19.90	0	0.00	19.85	1	3,320	0.03%
2023/04/18	1	19.20	0	0.00	19.20	1	3,578	0.03%
2023/04/17	2	19.20	0	0.00	19.30	2	3,805	0.05%
2023/04/14	1	18.95	0	0.00	18.95	1	4,054	0.02%
2023/04/13	0	0.00	12	19.20	19.10	-12	4,292	-0.28%
2023/04/12	0	0.00	2	18.90	18.90	-2	4,538	-0.04%
2023/04/11	11	18.85	0	0.00	18.80	11	5,117	0.21%
2023/04/10	1	19.50	1	19.20	19.20	0	5,591	0.00%
2023/04/07	0	0.00	2	19.35	19.40	-2	6,111	-0.03%
2023/04/06	3	19.35	4	19.30	19.40	-1	7,324	-0.01%
2023/03/30	1	19.00	0	0.00	18.85	1	9,461	0.01%
2023/03/29	2	18.80	3	18.80	18.90	-1	10,451	-0.01%
2023/03/28	12	18.88	4	18.78	18.60	8	11,181	0.07%
2023/03/27	2	19.05	0	0.00	19.05	2	13,324	0.02%
2023/03/23	7	18.69	0	0.00	18.70	7	15,290	0.05%
2023/03/22	5.3	18.81	1	18.70	18.80	4.3	15,786	0.03%
2023/03/21	5.5	18.85	1	18.75	18.75	4.5	15,827	0.03%
2023/03/20	10	18.55	10	18.50	18.60	0	15,995	0.00%
2023/03/17	2	18.80	0	0.00	18.75	2	16,003	0.01%
2023/03/16	15	18.95	0	0.00	18.75	15	16,064	0.09%
2023/03/15	2	19.30	0	0.00	19.35	2	16,060	0.01%
2023/03/14	21	19.34	5	19.29	19.25	16	16,065	0.10%
2023/03/13	11	19.39	0	0.00	19.60	11	16,062	0.07%
2023/03/10	21	20.12	0	0.00	19.80	21	16,032	0.13%
2023/03/09	10	20.58	0	0.00	20.50	10	15,981	0.06%
2023/03/08	10	20.65	9	20.78	20.65	1	15,952	0.01%
2023/03/07	7.1	21.34	5	21.09	21.00	2.1	15,928	0.01%
2023/03/06	1.1	21.13	3	21.18	21.30	-1.9	15,912	-0.01%
2023/03/03	10.1	21.05	12	21.31	21.35	-1.9	15,864	-0.01%
2023/03/02	11	21.07	0	0.00	21.05	11	15,792	0.07%
2023/03/01	4	20.98	9	21.00	20.70	-5	15,740	-0.03%
2023/02/24	13	20.63	0	0.00	20.50	13	15,700	0.08%
2023/02/23	0.2	20.65	0	0.00	20.80	0.2	15,685	0.00%
2023/02/22	21.1	20.49	1	20.95	20.45	20.1	15,656	0.13%
2023/02/21	2	21.00	1.2	20.96	20.85	0.8	15,614	0.01%
2023/02/20	0.2	20.70	0	0.00	20.85	0.2	15,575	0.00%
2023/02/17	14.5	20.70	42	20.74	20.65	-27.5	15,542	-0.18%
2023/02/16	5.3	20.85	3	20.92	20.95	2.3	15,516	0.01%
2023/02/15	4	21.13	0	0.00	20.85	4	15,480	0.03%
2023/02/13	3	21.23	2	21.05	20.90	1	15,372	0.01%
2023/02/10	13.1	21.29	2	20.78	20.65	11.1	15,299	0.07%
2023/02/09	10	21.55	0	0.00	21.45	10	15,216	0.07%
2023/02/08	13	21.67	9	21.56	21.50	4	15,137	0.03%
2023/02/07	13	21.84	14	21.86	21.75	-1	15,070	-0.01%
2023/02/06	17	21.78	0	0.00	21.80	17	14,991	0.11%
2023/02/03	13	21.71	0	0.00	21.55	13	14,859	0.09%
2023/02/02	0	0.00	1	21.95	21.85	-1	14,773	-0.01%
2023/01/31	3	21.57	1	21.70	21.70	2	14,664	0.01%
2023/01/30	0.3	21.80	1	21.55	21.80	-0.7	14,596	0.00%
2023/01/17	18	21.44	1	21.45	21.40	17	14,513	0.12%
2023/01/16	10	21.45	30	21.45	21.95	-20	14,439	-0.14%
2023/01/13	21	21.44	12	21.59	21.40	9	14,334	0.06%
2023/01/12	5.5	21.60	48	21.33	21.20	-42.5	14,230	-0.30%
2023/01/11	5.5	22.01	7	21.97	21.80	-1.6	14,128	-0.01%
2023/01/10	13.5	21.95	12	21.91	22.00	1.5	14,030	0.01%
2023/01/09	7	22.39	4	21.80	22.60	3	13,897	0.02%
2023/01/06	37	22.72	14	23.15	22.25	23	13,677	0.17%
2023/01/05	16	22.96	1	22.95	22.65	15	13,386	0.11%
2023/01/04	24	24.12	17	23.62	23.50	7	13,147	0.05%
2023/01/03	38	24.15	37	24.20	23.85	1	12,888	0.01%
2022/12/30	82	24.71	84	24.10	24.80	-2	12,641	-0.02%
2022/12/29	111	24.42	110	24.24	24.65	1	12,364	0.01%	大買/大賣/
2022/12/28	29	24.70	32	25.01	23.90	-3	11,782	-0.03%
2022/12/27	49	25.35	40.9	25.31	25.40	8.2	11,302	0.07%
2022/12/26	115	27.38	103	27.54	26.75	12	10,775	0.11%	大買/大賣/
2022/12/23	199.9	26.82	137.6	26.81	26.55	62.2	9,555	0.65%	大買/大賣/
2022/12/22	80.1	25.82	92.1	25.38	26.15	-12	8,160	-0.15%
2022/12/21	92.1	25.94	141	26.25	25.55	-48.9	7,419	-0.66%	大賣/
2022/12/20	55	26.07	46	26.24	25.25	9	6,440	0.14%
2022/12/19	206	27.55	156.1	27.91	28.05	49.9	5,737	0.87%	大買/大賣/
2022/12/16	76	25.37	165	25.84	26.45	-89	3,709	-2.40%	大賣/
2022/12/15	138	24.47	141	24.65	24.05	-3	2,498	-0.12%	大買/大賣/
2022/12/14	27	24.20	50.1	24.31	24.95	-23.1	1,748	-1.32%
2022/12/13	22	22.70	1	22.70	22.70	21	1,252	1.68%
2022/12/12	6	19.83	1	20.65	20.65	5	1,217	0.41%
2022/12/09	1	18.45	18	18.53	18.80	-17	1,097	-1.55%
2022/12/08	16	18.33	2	18.50	18.15	14	1,142	1.23%
2022/12/07	10	19.97	1	19.80	20.15	9	1,135	0.79%
2022/12/06	0	0.00	5	19.57	19.55	-5	1,169	-0.43%
2022/12/05	6	19.72	0	0.00	19.55	6	1,278	0.47%
2022/12/01	2	19.00	6	18.93	18.95	-4	1,394	-0.29%
2022/11/28	1	18.60	6	18.70	18.75	-5	1,554	-0.32%
2022/11/25	0	0.00	2	18.00	17.85	-2	1,582	-0.13%
2022/11/23	0	0.00	7	18.15	18.25	-7	1,714	-0.41%
2022/11/21	2	18.30	0	0.00	18.10	2	1,775	0.11%
2022/11/03	0	0.00	1	16.45	16.45	-1	1,989	-0.05%
2022/11/01	1	16.25	0	0.00	16.25	1	1,994	0.05%
2022/10/26	0	0.00	1	15.80	15.75	-1	1,992	-0.05%
2022/10/18	0	0.00	1	16.55	16.65	-1	1,982	-0.05%
2022/10/17	0	16.60	0	0.00	16.50	0	1,981	0.00%
2022/09/29	4	17.75	1	17.75	17.75	3	1,901	0.16%
2022/09/28	4	18.03	2	17.25	17.10	2	1,890	0.11%
2022/09/26	3	19.05	7	17.90	17.75	-4	1,853	-0.22%
2022/09/23	5	19.27	2	19.53	19.20	3	1,821	0.16%
2022/09/22	3	18.75	2	18.65	18.70	1	1,688	0.06%
2022/09/21	1	18.65	7	18.81	18.60	-6	1,672	-0.36%
2022/09/20	1	18.95	1	18.95	18.95	0	1,668	0.00%
2022/09/19	10	19.06	1	18.85	18.80	9	1,662	0.54%
2022/09/16	13	19.77	13	19.62	19.80	0	1,631	0.00%
2022/09/15	9	20.08	2	20.00	20.20	7	1,578	0.44%
2022/09/14	5	20.22	6	20.04	19.85	-1	1,501	-0.07%
2022/09/13	10	20.09	0	0.00	20.05	10	1,431	0.70%
2022/09/12	0	0.00	4	18.91	20.35	-4	1,365	-0.29%
2022/09/08	3	18.65	1	18.85	18.75	2	1,232	0.16%
2022/09/07	5	17.94	2	17.70	17.80	3	1,113	0.27%
2022/09/06	1	19.05	1	17.90	18.00	0	1,083	0.00%
2022/09/05	1	19.00	1	19.55	19.65	0	1,019	0.00%
2022/09/02	0	0.00	7	19.02	18.90	-7	917	-0.76%
2022/09/01	3	20.12	2.1	20.06	19.20	1	910	0.10%
2022/08/31	2.1	19.49	10	19.60	19.50	-8	896	-0.89%
2022/08/30	16	18.98	7	18.89	19.05	9	786	1.14%
2022/08/29	15	19.30	8	19.00	18.90	7	754	0.93%
2022/08/26	15	19.14	15	19.01	18.60	0	715	0.00%
2022/08/25	8	19.22	0	0.00	18.60	8	679	1.18%
2022/08/24	1	18.90	2	18.43	18.95	-1	559	-0.18%
2022/08/23	2	17.40	2	17.25	17.25	0	486	0.00%
2022/08/22	0	0.00	3	17.75	17.80	-3	480	-0.62%
2022/08/19	1	17.70	1	17.25	17.45	0	462	0.00%
2022/08/18	2	17.23	3	17.40	17.40	-1	453	-0.22%
2022/08/16	0	0.00	1	16.70	16.55	-1	418	-0.24%
2022/08/11	0	0.00	1	16.20	16.35	-1	409	-0.24%
2022/08/10	1	16.50	0	0.00	16.50	1	407	0.25%
2022/07/19	1	16.65	1	16.50	16.50	0	618	0.00%
2022/07/13	1	16.30	1	16.10	16.05	0	1,125	0.00%
2022/07/06	1	16.30	0	0.00	16.30	1	1,235	0.08%
2022/07/01	2	16.68	0	0.00	16.40	2	1,247	0.16%
2022/06/30	2	17.73	1	17.65	17.60	1	1,239	0.08%
2022/06/29	1	18.05	1	18.05	18.05	0	1,231	0.00%
2022/06/27	1	17.20	1	17.80	17.80	0	1,215	0.00%
2022/06/24	1	16.95	1	17.10	17.10	0	1,211	0.00%
2022/06/17	0	0.00	1	17.45	17.75	-1	1,209	-0.08%
2022/06/16	1	17.80	1	17.55	17.30	0	1,232	0.00%
2022/06/15	0	0.00	1	17.45	17.50	-1	1,235	-0.08%
2022/06/10	1	18.20	0	0.00	18.20	1	1,244	0.08%
2022/06/09	4	18.11	2	18.08	18.30	2	1,240	0.16%
2022/05/24	0	0.00	1	16.75	16.40	-1	1,272	-0.08%
2022/05/19	0	0.00	1	16.60	16.50	-1	1,280	-0.08%
2022/05/10	0	0.00	0.1	16.90	16.80	-0.1	1,271	-0.01%
2022/05/04	0	0.00	0	18.95	18.40	0	1,259	0.00%
2022/05/03	0	0.00	0	18.90	18.85	0	1,197	0.00%
2022/04/29	2	19.15	0	0.00	19.15	2	1,196	0.17%
2022/04/27	0	0.00	7	18.66	19.15	-7	1,182	-0.59%
2022/04/26	0	0.00	6	19.77	19.15	-6	1,159	-0.52%
2022/04/25	10	20.91	1	21.30	20.20	9	1,126	0.80%
2022/04/22	5	22.51	5	21.54	21.65	0	1,085	0.00%
2022/04/21	3.1	22.24	5	21.99	22.25	-1.9	980	-0.19%
2022/04/20	5	20.64	4	20.75	21.00	1	820	0.12%
2022/04/19	9	21.87	4	20.98	21.20	5	728	0.69%
2022/04/18	8	21.01	0	0.00	21.05	8	584	1.37%
2022/04/15	1	19.30	6	19.30	19.15	-5	501	-1.00%
2022/04/14	0	0.00	1	18.65	18.75	-1	476	-0.21%
2022/04/13	0	0.00	1	18.15	18.15	-1	471	-0.21%
2022/04/11	0.2	18.40	0	0.00	18.40	0.2	476	0.04%
2022/04/08	0	0.00	1.2	18.13	18.40	-1.2	468	-0.25%
2022/04/07	1	17.85	0	0.00	17.85	1	470	0.21%
2022/03/25	0	0.00	1	18.05	17.95	-1	471	-0.21%
2022/03/21	1	17.90	0	0.00	18.20	1	461	0.22%
2022/03/18	0	0.00	1.6	17.10	17.60	-1.6	443	-0.36%
2022/03/17	1	16.25	0.4	16.90	16.75	0.6	442	0.14%
2022/03/16	0	0.00	0	16.00	15.90	0	435	0.00%
2022/03/10	0	0.00	37	15.69	15.90	-37	430	-8.60%
2022/03/09	1	15.65	6.4	15.59	15.55	-5.4	424	-1.28%
2022/03/08	20	15.75	28	15.51	15.40	-8	419	-1.91%
2022/03/07	0.1	16.50	1.1	16.41	16.50	-0.9	396	-0.24%
2022/02/25	0	0.00	2	17.00	17.15	-2	426	-0.47%
2022/02/23	0	0.00	6	17.55	17.65	-6	421	-1.42%
2022/02/10	0	0.00	1	18.35	18.25	-1	436	-0.23%
2022/02/09	1	18.20	0	0.00	18.30	1	451	0.22%
2022/01/26	5	17.10	0	0.00	17.10	5	458	1.09%
2022/01/25	5	17.40	0	0.00	17.40	5	451	1.11%
2022/01/24	10	18.00	5	17.85	17.90	5	451	1.11%
2022/01/21	0	0.00	1	18.35	18.30	-1	452	-0.22%
2022/01/19	1	18.35	0	0.00	18.30	1	451	0.22%
2022/01/18	5	18.45	0	0.00	18.45	5	450	1.11%
2022/01/17	10	18.50	0	0.00	18.45	10	450	2.22%
2022/01/11	1	18.55	5	18.60	18.55	-4	459	-0.87%
2022/01/10	0	0.00	1	18.95	18.90	-1	456	-0.22%
2022/01/04	1	19.20	0	0.00	19.30	1	447	0.22%
2021/12/30	6	18.95	0	0.00	19.10	6	444	1.35%
2021/12/22	0	0.00	1	19.10	18.90	-1	468	-0.21%
2021/12/21	0	0.00	2	19.05	19.05	-2	467	-0.43%
2021/12/15	2	18.55	2	18.60	18.60	0	462	0.00%
2021/12/14	1	18.80	0	0.00	18.60	1	462	0.22%
2021/12/10	0	0.00	0.1	19.35	19.05	-0.1	447	-0.02%
2021/12/09	0	0.00	5	19.23	19.20	-5	442	-1.13%
2021/12/07	0	0.00	5	19.55	19.35	-5	437	-1.14%
2021/12/03	1	19.50	0	0.00	19.50	1	451	0.22%
2021/11/29	5	20.65	0	0.00	19.90	5	460	1.09%
2021/11/18	0	0.00	3	19.20	19.10	-3	450	-0.67%
2021/11/17	0.4	19.30	0	0.00	19.15	0.4	453	0.09%
2021/11/16	0	0.00	1	19.35	19.35	-1	457	-0.22%
2021/11/10	1	19.05	0	0.00	19.00	1	490	0.20%
2021/11/08	0.5	19.60	0	0.00	19.35	0.5	492	0.10%
2021/11/05	1	20.10	0	0.00	20.10	1	499	0.20%
2021/10/27	1	20.40	0	0.00	20.35	1	520	0.19%
2021/10/21	0.1	20.50	0	0.00	20.35	0.1	565	0.03%
2021/10/19	1	20.10	1	20.00	20.40	0	574	0.00%
2021/10/18	1	19.30	0	0.00	19.75	1	582	0.17%
2021/10/15	0	0.00	1	19.60	19.35	-1	603	-0.17%
2021/10/13	0	0.00	1	19.40	19.30	-1	674	-0.15%
2021/10/12	1	19.75	0	0.00	19.70	1	705	0.14%
2021/10/05	0	0.00	3	19.05	19.40	-3	773	-0.39%
2021/10/04	2	18.75	0	0.00	18.85	2	774	0.26%
2021/09/27	0	0.00	5	20.20	20.25	-5	805	-0.62%
2021/09/22	0	0.00	1	20.45	20.25	-1	851	-0.12%
2021/09/17	5	21.20	0	0.00	21.10	5	852	0.59%
2021/09/14	0	0.00	5	22.00	21.95	-5	875	-0.57%
2021/09/09	5	21.49	0	0.00	21.35	5	928	0.54%
2021/09/03	1	22.65	0	0.00	22.60	1	970	0.10%
2021/08/18	0	0.00	1	22.15	22.10	-1	1,201	-0.08%
2021/08/17	0	0.00	4	22.80	22.30	-4	1,224	-0.33%
2021/08/13	0	0.00	2	23.20	23.00	-2	1,250	-0.16%
2021/08/11	1	23.35	0	0.00	23.35	1	1,337	0.07%
2021/08/09	1	25.00	1	25.05	24.90	0	1,598	0.00%
2021/08/02	0	0.00	5	25.70	25.65	-5	1,799	-0.28%
2021/07/30	1	25.30	0	0.00	25.20	1	1,808	0.06%
2021/07/23	1	26.15	1	26.15	26.25	0	2,042	0.00%
2021/07/22	0	0.00	1	26.25	26.10	-1	2,067	-0.05%
2021/07/20	7	27.28	6	27.79	27.50	1	2,148	0.05%
2021/07/16	1	26.35	12	26.42	26.70	-11	2,133	-0.52%
2021/07/14	0	0.00	3	26.35	26.30	-3	2,155	-0.14%
2021/07/13	0	0.00	1	26.55	26.45	-1	2,179	-0.05%
2021/07/12	0	0.00	8	27.18	27.00	-8	2,178	-0.37%
2021/07/09	1	26.80	14	26.99	26.60	-13	2,153	-0.60%
2021/07/08	0	0.00	10	26.80	26.70	-10	2,190	-0.46%
2021/07/07	2	26.78	11	26.85	26.80	-9	2,276	-0.40%
2021/07/06	0	0.00	14	26.29	26.25	-14	2,445	-0.57%
2021/07/05	8	26.41	7	26.34	26.30	1	2,675	0.04%
2021/07/02	1	26.70	1	26.65	26.55	0	2,832	0.00%
2021/07/01	0	0.00	5	27.10	26.80	-5	2,832	-0.18%
2021/06/30	13	26.71	8	26.95	27.00	5	2,838	0.18%
2021/06/24	1	26.85	2	27.00	27.00	-1	2,849	-0.04%
2021/06/23	0	0.00	101	26.92	26.95	-101	2,848	-3.55%	大賣/鉅額交易
2021/06/22	2	26.98	0	0.00	26.90	2	2,850	0.07%
2021/06/21	1	26.85	44	26.93	26.85	-43	2,849	-1.51%
2021/06/18	2	27.53	2	27.55	27.40	0	2,845	0.00%
2021/06/17	10	27.52	0	0.00	27.60	10	2,850	0.35%
2021/06/16	1	27.50	13	27.59	27.50	-12	2,911	-0.41%
2021/06/15	0	0.00	7	27.93	27.95	-7	2,905	-0.24%
2021/06/11	0	0.00	22	28.38	28.35	-22	2,908	-0.76%
2021/06/10	3	28.97	4	28.69	28.60	-1	2,910	-0.03%
2021/06/09	2	29.00	3	28.88	28.70	-1	2,863	-0.03%
2021/06/07	1	28.45	0	0.00	28.35	1	2,843	0.04%
2021/06/02	6	28.24	0	0.00	28.10	6	2,851	0.21%
2021/06/01	5	28.50	0	0.00	28.55	5	2,843	0.18%
2021/05/31	5	29.15	0	0.00	28.80	5	2,827	0.18%
2021/05/25	0	0.00	1	29.45	29.05	-1	2,748	-0.04%
2021/05/24	0	0.00	1	29.25	29.05	-1	2,741	-0.04%
2021/05/21	5	28.85	1	28.80	28.85	4	2,768	0.14%
2021/05/20	1	29.50	1	29.40	28.95	0	2,823	0.00%
2021/05/19	5	29.25	1	30.15	29.50	4	2,820	0.14%
2021/05/18	11	30.70	10	30.29	30.40	1	2,781	0.04%
2021/05/17	24	30.94	1.2	30.93	31.05	22.8	2,678	0.85%
2021/05/14	7	29.30	1	29.20	29.50	6	2,528	0.24%
2021/05/13	2	29.50	0	0.00	28.60	2	2,497	0.08%
2021/05/12	1	30.20	7	29.39	28.00	-6	2,479	-0.24%
2021/05/11	11	28.95	6	28.95	28.80	5	2,623	0.19%
2021/05/10	0	0.00	4	29.60	29.50	-4	2,639	-0.15%
2021/05/07	1	29.95	6	30.01	29.95	-5	2,636	-0.19%
2021/05/06	11	29.70	8	30.10	29.65	3	2,642	0.11%
2021/05/04	2	29.80	2	30.63	30.40	0	2,625	0.00%
2021/05/03	11	32.23	17	32.35	32.05	-6	2,592	-0.23%
2021/04/29	0	0.00	1	30.95	30.50	-1	2,465	-0.04%
2021/04/27	6	31.97	1	31.80	31.55	5	2,496	0.20%
2021/04/23	8	29.79	2	30.00	29.80	6	2,445	0.25%
2021/04/22	4	30.38	22	30.37	29.95	-18	2,496	-0.72%
2021/04/21	7	30.57	0	0.00	30.60	7	2,487	0.28%
2021/04/20	7	30.48	0	0.00	30.85	7	2,484	0.28%
2021/04/19	5	30.33	0.3	30.55	30.35	4.7	2,488	0.19%
2021/04/15	1	31.10	0	0.00	31.10	1	2,530	0.04%
2021/04/14	16	30.95	10	30.55	30.65	6	2,595	0.23%
2021/04/13	15	32.07	6	31.69	31.65	9	2,600	0.35%
2021/04/12	27	34.04	10	34.18	34.00	17	2,549	0.67%
2021/04/09	31	32.45	29	32.65	32.90	2	2,383	0.08%
2021/04/08	5	30.92	39	29.01	31.95	-34	2,173	-1.56%
2021/04/06	8	29.28	20	29.30	29.25	-12	2,071	-0.58%
2021/04/01	1	29.55	0	0.00	29.50	1	2,204	0.05%
2021/03/30	1	30.10	2	30.00	29.95	-1	2,410	-0.04%
2021/03/29	2	30.30	0	0.00	30.20	2	2,426	0.08%
2021/03/26	3	30.22	0	0.00	30.30	3	2,442	0.12%
2021/03/25	5	30.40	1	30.40	30.25	4	2,457	0.16%
2021/03/24	1	30.60	2	30.50	30.45	-1	2,488	-0.04%
2021/03/19	1	30.80	6	31.04	30.70	-5	2,494	-0.20%
2021/03/18	0	0.00	2	29.78	29.70	-2	2,449	-0.08%
2021/03/17	3	30.17	2.2	30.20	29.95	0.8	2,464	0.03%
2021/03/16	0	0.00	6.2	29.50	29.45	-6.2	2,477	-0.25%
2021/03/15	1	29.40	2	29.40	29.40	-1	2,563	-0.04%
2021/03/12	1	29.40	0	0.00	29.30	1	2,722	0.04%
2021/03/11	1	29.35	15	29.50	29.65	-14	2,766	-0.51%
2021/03/09	8	29.85	3	30.37	29.60	5	2,823	0.18%
2021/03/08	1	30.50	2	30.23	30.20	-1	2,823	-0.04%
2021/03/05	0	0.00	3	30.40	30.75	-3	2,827	-0.11%
2021/03/04	0	0.00	1	30.25	30.25	-1	2,845	-0.04%
2021/03/03	0	0.00	2	30.43	30.30	-2	2,854	-0.07%
2021/03/02	0	0.00	3	30.75	30.60	-3	2,855	-0.11%
2021/02/26	1	31.00	5	30.90	30.95	-4	2,863	-0.14%
2021/02/25	2	30.95	0	0.00	30.95	2	2,865	0.07%
2021/02/24	6	30.90	0	0.00	30.75	6	2,863	0.21%
2021/02/23	1	32.45	1	31.65	31.00	0	2,847	0.00%
2021/02/22	2	32.18	2	32.45	32.30	0	2,809	0.00%
2021/02/19	5	31.01	1	31.30	31.00	4	2,755	0.15%
2021/02/18	0	0.00	2	29.80	29.95	-2	2,810	-0.07%
2021/02/04	1	28.40	0	0.00	28.50	1	2,786	0.04%
2021/02/03	17	28.44	0	0.00	28.05	17	2,777	0.61%
2021/02/02	8	31.35	10	31.09	29.50	-2	2,775	-0.07%
2021/02/01	4	28.50	16	28.88	29.40	-12	2,583	-0.46%
2021/01/29	1	27.00	26	26.85	26.75	-25	2,630	-0.95%
2021/01/28	13	27.62	15	27.67	27.80	-2	2,629	-0.08%
2021/01/27	0	0.00	0.1	28.80	28.05	-0.1	2,621	0.00%
2021/01/26	0	0.00	2	28.30	28.60	-2	2,632	-0.08%
2021/01/25	0	0.00	11	28.80	29.05	-11	2,676	-0.41%
2021/01/22	12	27.80	11	27.54	27.70	1	2,670	0.04%
2021/01/21	1	28.75	0	0.00	28.00	1	2,671	0.04%
2021/01/20	23	28.23	1	29.60	28.20	22	2,763	0.80%
2021/01/19	8	29.80	1	30.05	29.55	7	2,854	0.25%
2021/01/15	11	30.09	2	30.73	29.85	9	2,872	0.31%
2021/01/14	1	31.85	0	0.00	31.55	1	2,820	0.04%
2021/01/13	5	32.15	0.3	32.20	31.90	4.7	2,803	0.17%
2021/01/12	0	0.00	5	32.69	32.15	-5	2,789	-0.18%
2021/01/11	8	32.16	7	32.15	32.15	1	2,770	0.04%
2021/01/08	30	32.63	0.2	32.66	32.90	29.8	2,755	1.08%
2021/01/07	22	33.48	5	33.52	33.20	17	2,713	0.63%
2021/01/06	5	34.60	0	0.00	34.10	5	2,646	0.19%
2021/01/05	0	0.00	1.2	35.14	35.25	-1.2	2,622	-0.05%
2021/01/04	0	0.00	0.1	34.90	34.60	-0.1	2,601	0.00%
2020/12/31	5	34.41	2.2	34.62	34.65	2.8	2,595	0.11%
2020/12/30	2	34.90	1.2	34.88	34.50	0.8	2,607	0.03%
2020/12/29	5	34.97	0	0.00	34.70	5	2,593	0.19%
2020/12/28	14	35.73	7	35.84	35.50	7	2,568	0.27%
2020/12/25	9	35.60	165	35.41	35.75	-156	2,434	-6.41%	大賣/鉅額交易
2020/12/24	0	0.00	1	34.10	34.15	-1	2,252	-0.04%
2020/12/23	1	33.70	2	34.08	33.70	-1	2,250	-0.04%
2020/12/22	0	0.00	2	33.63	34.20	-2	2,275	-0.09%
2020/12/21	1	33.80	2	33.80	33.80	-1	2,288	-0.04%
2020/12/18	0	0.00	1	34.00	33.75	-1	2,289	-0.04%
2020/12/17	0	0.00	3	33.60	33.55	-3	2,300	-0.13%
2020/12/16	0	0.00	2	33.30	33.40	-2	2,343	-0.09%
2020/12/15	4	33.15	1	32.95	33.00	3	2,528	0.12%
2020/12/14	0	0.00	2	33.50	33.40	-2	2,580	-0.08%
2020/12/11	3	32.80	0	0.00	32.95	3	2,694	0.11%
2020/12/10	1	33.30	11	33.50	33.30	-10	2,825	-0.35%
2020/12/09	4	34.64	16	34.72	34.10	-12	2,818	-0.43%
2020/12/08	32	35.52	16	35.58	35.00	16	2,749	0.58%
2020/12/07	12	33.70	4	33.48	33.50	8	2,626	0.30%
2020/12/04	24	33.41	0	0.00	33.20	24	2,638	0.91%
2020/12/03	2	33.70	10	33.56	33.30	-8	2,684	-0.30%
2020/12/01	0.3	32.35	1	33.00	32.70	-0.7	2,743	-0.03%
2020/11/30	5	32.74	4	33.05	32.65	1	2,766	0.04%
2020/11/27	0	0.00	13	32.60	32.60	-13	2,761	-0.47%
2020/11/26	14	32.14	0	0.00	32.15	14	2,785	0.50%
2020/11/25	2	32.50	0	0.00	32.20	2	2,899	0.07%
2020/11/24	2	32.78	2	32.90	32.70	0	2,986	0.00%
2020/11/23	1.6	33.00	0	0.00	32.90	1.6	3,022	0.05%
2020/11/20	11	32.93	1	33.10	32.95	10	3,060	0.33%
2020/11/19	1	33.20	1	32.80	32.90	0	3,075	0.00%
2020/11/18	3	33.05	2	33.00	32.95	1	3,090	0.03%
2020/11/17	0	0.00	3	32.57	32.95	-3	3,109	-0.10%
2020/11/16	1	32.20	4	32.21	32.20	-3	3,098	-0.10%
2020/11/12	10	32.10	0	0.00	32.10	10	3,187	0.31%
2020/11/10	21	32.68	0	0.00	32.65	21	3,318	0.63%
2020/11/09	0	0.00	1	33.50	33.65	-1	3,358	-0.03%
2020/11/06	41	33.58	11	34.26	33.50	30	3,391	0.88%
2020/11/05	80	32.49	0	0.00	32.60	80	3,355	2.38%
2020/11/04	0	0.00	8	32.03	32.05	-8	3,413	-0.23%
2020/11/03	0	0.00	5	32.42	32.10	-5	3,534	-0.14%
2020/11/02	0	0.00	2	32.80	32.55	-2	3,826	-0.05%
2020/10/29	1	33.00	1	32.75	33.00	0	3,871	0.00%
2020/10/28	32	34.69	3	34.83	33.60	29	3,942	0.74%
2020/10/27	6	33.58	6	33.20	34.00	0	3,877	0.00%
2020/10/23	0	0.00	1	31.30	32.80	-1	4,051	-0.02%
2020/10/22	1	31.20	3	31.20	31.20	-2	4,136	-0.05%
2020/10/21	0	0.00	1	31.85	31.70	-1	4,209	-0.02%
2020/10/20	0.3	31.75	0	0.00	31.75	0.3	4,269	0.01%
2020/10/16	4	31.80	11	31.85	31.85	-7	4,460	-0.16%
2020/10/15	2	31.80	2	31.75	31.70	0	4,577	0.00%
2020/10/14	2	31.90	2	31.85	31.90	0	4,786	0.00%
2020/10/13	0	0.00	9	31.80	31.80	-9	4,981	-0.18%
2020/10/12	1	32.45	0	0.00	32.25	1	5,077	0.02%
2020/10/08	32	32.85	41	32.80	32.95	-9	5,287	-0.17%
2020/10/07	7	33.36	4	34.10	33.25	3	5,431	0.06%
2020/10/05	2	33.30	4	33.28	33.20	-2	5,758	-0.03%
2020/09/30	2	32.60	0	0.00	32.95	2	6,284	0.03%
2020/09/29	1	32.90	1	32.55	32.50	0	6,483	0.00%
2020/09/28	20	32.70	0	0.00	32.75	20	6,852	0.29%
2020/09/25	2	31.95	53	32.78	32.40	-51	7,005	-0.73%
2020/09/24	13	33.73	1	34.00	33.70	12	7,130	0.17%
2020/09/22	2	35.15	5	35.61	35.15	-3	7,455	-0.04%
2020/09/21	11	36.19	1	36.10	36.15	10	7,724	0.13%
2020/09/18	6	37.15	19	36.73	36.70	-13	8,146	-0.16%
2020/09/17	6	36.35	0	0.00	36.45	6	8,232	0.07%
2020/09/16	12	36.44	5	35.94	35.70	7	8,509	0.08%
2020/09/15	20	35.06	10	35.67	35.75	10	8,768	0.11%
2020/09/14	1	34.10	0	0.00	34.40	1	9,064	0.01%
2020/09/11	4	34.74	1	34.75	34.00	3	9,585	0.03%
2020/09/10	25	35.18	1	34.70	34.60	24	10,232	0.23%
2020/09/09	5	34.99	2	35.00	34.85	3	11,004	0.03%
2020/09/08	3	34.93	4	34.99	34.75	-1	11,929	-0.01%
2020/09/07	20	34.51	2	34.60	34.30	18	12,314	0.15%
2020/09/04	3	32.87	3	33.10	33.85	0	12,888	0.00%
2020/09/03	1	33.30	1	33.75	33.15	0	13,456	0.00%
2020/09/02	2	33.90	30	33.98	33.80	-28	14,215	-0.20%
2020/09/01	1	34.25	2	34.45	34.25	-1	14,420	-0.01%
2020/08/31	50	35.68	14	35.51	35.00	36	14,545	0.25%
2020/08/28	10	34.60	14	34.40	34.10	-4	14,471	-0.03%
2020/08/27	3	33.37	2	33.30	33.25	1	14,400	0.01%
2020/08/26	0	0.00	3	33.20	33.25	-3	14,405	-0.02%
2020/08/25	2	32.50	2	32.65	32.10	0	14,398	0.00%
2020/08/24	2	32.20	0	0.00	32.20	2	14,419	0.01%
2020/08/21	1	31.80	5	32.35	32.30	-4	14,470	-0.03%
2020/08/20	29	31.88	8	32.42	32.20	21	14,581	0.14%
2020/08/19	8	33.64	11	34.02	33.55	-3	14,949	-0.02%
2020/08/18	1	33.50	23	33.28	33.10	-22	15,246	-0.14%
2020/08/17	7	32.82	17	32.76	32.75	-10	15,281	-0.07%
2020/08/14	14	33.79	24	33.96	33.10	-10	15,290	-0.07%
2020/08/13	13	32.78	6	32.42	32.45	7	15,276	0.05%
2020/08/12	8	33.54	1	33.30	33.30	7	15,364	0.05%
2020/08/11	26	33.85	1	33.55	33.50	25	15,371	0.16%
2020/08/10	14	35.15	2	35.58	34.75	12	15,329	0.08%
2020/08/07	30	36.84	3	37.05	36.10	27	15,312	0.18%
2020/08/06	35	36.75	15	36.45	36.60	20	15,213	0.13%
2020/08/05	1	34.45	0	0.00	34.75	1	14,943	0.01%
2020/08/04	1	34.75	0	0.00	34.50	1	14,916	0.01%
2020/08/03	14	34.93	14	34.59	35.00	0	14,916	0.00%
2020/07/31	11	33.85	0	0.00	33.80	11	14,888	0.07%
2020/07/30	1	33.65	0	0.00	33.95	1	14,990	0.01%
2020/07/29	14	33.13	38	33.74	33.70	-24	15,061	-0.16%
2020/07/28	4	32.29	11	31.85	31.60	-7	14,870	-0.05%
2020/07/27	28	32.48	16	32.49	32.50	12	14,773	0.08%
2020/07/24	13	33.53	3	34.02	33.50	10	14,706	0.07%
2020/07/23	3	34.82	3	34.97	34.25	0	14,688	0.00%
2020/07/22	3	35.55	4	34.90	35.15	-1	14,665	-0.01%
2020/07/21	9	34.98	5	34.85	34.60	4	14,628	0.03%
2020/07/20	5	34.98	29	33.67	34.40	-24	14,523	-0.17%
2020/07/17	29	33.80	1	33.00	33.30	28	14,313	0.20%
2020/07/16	2	36.08	18	36.34	35.85	-16	14,120	-0.11%
2020/07/15	10	35.27	4	35.36	35.50	6	14,026	0.04%
2020/07/14	12	36.16	11	36.41	35.80	1	13,840	0.01%
2020/07/13	14	37.33	16	37.38	37.10	-2	13,707	-0.01%
2020/07/10	11	38.04	91	37.89	38.10	-80	13,604	-0.59%
2020/07/09	131	41.33	64	40.76	39.90	67	13,404	0.50%	大買/
2020/07/08	14	39.51	13	39.04	39.75	1	12,873	0.01%
2020/07/07	22	37.17	63	36.81	36.15	-41	12,672	-0.32%
2020/07/06	12	39.53	14	39.42	39.15	-2	12,319	-0.02%
2020/07/03	26	39.86	15	39.90	39.75	11	12,167	0.09%
2020/07/02	12	40.77	17	41.00	40.60	-5	12,049	-0.04%
2020/07/01	30	40.74	16	40.87	40.55	14	11,951	0.12%
2020/06/30	38	42.59	11	42.32	41.65	27	11,750	0.23%
2020/06/29	17	42.72	22	42.78	43.45	-5	11,439	-0.04%
2020/06/24	33	39.60	15	39.81	39.90	18	10,981	0.16%
2020/06/23	41	40.76	25	40.13	39.25	16	10,737	0.15%
2020/06/22	36	42.49	26	42.66	41.80	10	10,442	0.10%
2020/06/19	79	42.18	56	41.80	41.90	23	10,107	0.23%
2020/06/18	62	43.81	36	43.71	42.85	26	9,685	0.27%
2020/06/17	112	44.12	181	44.27	43.10	-69	9,169	-0.75%	大買/大賣/
2020/06/16	190	42.65	118	42.65	42.75	72	8,549	0.84%	大買/大賣/
2020/06/15	74	38.59	63	39.27	39.70	11	7,801	0.14%
2020/06/12	20	34.58	52	34.27	36.10	-32	6,864	-0.47%
2020/06/11	65	35.21	47	34.71	33.35	18	6,461	0.28%
2020/06/10	40	33.68	63	34.34	34.55	-23	5,896	-0.39%
2020/06/09	90	33.35	39	33.04	32.65	51	5,368	0.95%
2020/06/08	3	32.15	1	32.15	32.15	2	4,700	0.04%
2020/06/05	9	29.03	11	27.97	29.25	-2	4,636	-0.04%
2020/06/04	1	26.50	8	26.85	26.60	-7	4,629	-0.15%
2020/06/03	1	26.60	3	26.53	26.50	-2	4,995	-0.04%
2020/06/02	2	26.53	1	26.40	26.35	1	5,201	0.02%
2020/06/01	22	26.65	10	26.60	26.80	12	5,183	0.23%
2020/05/29	8	26.91	0	0.00	26.75	8	5,246	0.15%
2020/05/28	0	0.00	2	27.00	26.60	-2	5,214	-0.04%
2020/05/27	36	27.52	2	27.50	26.90	34	5,161	0.66%
2020/05/26	85	29.85	18	28.99	28.20	67	5,035	1.33%
2020/05/25	21	28.65	51	28.60	29.20	-30	4,605	-0.65%
2020/05/22	7	26.81	0	0.00	26.55	7	4,281	0.16%
2020/05/21	0	0.00	50	26.20	26.15	-50	4,263	-1.17%
2020/05/20	39	26.55	3	26.88	26.65	36	4,352	0.83%
2020/05/19	39	26.28	73	26.32	26.35	-34	4,398	-0.77%
2020/05/18	20	25.60	40	25.41	25.70	-20	4,252	-0.47%
2020/05/15	1	24.65	6	24.80	24.60	-5	4,202	-0.12%
2020/05/14	4	24.70	0	0.00	24.60	4	4,207	0.10%
2020/05/13	2	25.35	0	0.00	25.35	2	4,145	0.05%
2020/05/12	2	25.35	1	25.70	24.95	1	4,116	0.02%
2020/05/11	0	0.00	1	24.60	25.00	-1	4,083	-0.02%
2020/05/08	7	25.27	19	24.76	24.50	-12	4,099	-0.29%
2020/05/07	26	25.91	0	0.00	25.85	26	4,043	0.64%
2020/05/06	1	26.60	11	26.90	26.60	-10	4,021	-0.25%
2020/05/05	23	25.97	16	26.20	25.80	7	3,871	0.18%
2020/05/04	2	25.20	0	0.00	24.90	2	3,736	0.05%
2020/04/30	0	0.00	1	24.45	24.40	-1	3,670	-0.03%
2020/04/29	2	24.15	0	0.00	24.10	2	3,643	0.05%
2020/04/28	12	24.78	7	24.41	24.25	5	3,632	0.14%
2020/04/27	18	24.71	12	24.91	24.90	6	3,627	0.17%
2020/04/24	16	23.98	2	24.50	24.65	14	3,572	0.39%
2020/04/23	1	23.45	3	23.45	23.55	-2	3,471	-0.06%
2020/04/22	4	22.91	0	0.00	22.95	4	3,443	0.12%
2020/04/21	0	0.00	3	22.90	22.90	-3	3,427	-0.09%
2020/04/20	4	23.50	10	23.40	23.50	-6	3,406	-0.18%
2020/04/15	16	23.48	5.4	23.01	22.95	10.6	3,302	0.32%
2020/04/14	0	0.00	2	23.08	22.95	-2	3,253	-0.06%
2020/04/13	1	22.95	0	0.00	22.80	1	3,236	0.03%
2020/04/10	1	22.70	0	0.00	22.70	1	3,225	0.03%
2020/04/07	2	22.55	0	0.00	22.50	2	3,160	0.06%
2020/04/06	20	23.04	3	23.23	23.40	17	3,111	0.55%
2020/04/01	0	0.00	4	21.36	21.60	-4	3,035	-0.13%
2020/03/31	0	0.00	1	21.15	21.00	-1	3,017	-0.03%
2020/03/30	0	0.00	14	21.19	21.15	-14	3,009	-0.47%
2020/03/27	0	0.00	3	21.58	20.80	-3	2,982	-0.10%
2020/03/26	13	21.22	40	21.10	21.50	-27	2,942	-0.92%
2020/03/25	0	0.00	20	20.55	20.70	-20	2,882	-0.69%
2020/03/24	4	17.70	0	0.00	18.85	4	2,820	0.14%
2020/03/23	1	17.25	3	17.38	17.15	-2	2,788	-0.07%
2020/03/20	3	19.12	8	18.95	18.35	-5	2,757	-0.18%
2020/03/19	0	0.00	10	18.46	18.50	-10	2,704	-0.37%
2020/03/18	21	22.00	4	20.60	20.40	17	2,642	0.64%
2020/03/17	18	22.13	2	22.00	21.30	16	2,613	0.61%
2020/03/16	15	24.52	21	24.67	23.45	-6	2,552	-0.24%
2020/03/13	4	22.53	6	22.35	23.15	-2	2,466	-0.08%
2020/03/12	23.4	24.81	1	25.00	24.60	22.4	2,389	0.94%
2020/03/11	70	27.61	7	27.81	27.25	63	2,265	2.78%
2020/03/10	23	26.55	2	26.53	26.75	21	2,097	1.00%
2020/03/09	39	27.85	21	28.60	28.40	18	1,939	0.93%
2020/03/06	35	25.39	16	25.80	26.30	19	1,524	1.25%
2020/03/05	0	0.00	2	24.00	24.05	-2	1,292	-0.15%
2020/03/04	1	23.75	1	24.10	23.70	0	1,263	0.00%
2020/02/27	1	22.90	0	0.00	22.40	1	1,154	0.09%
2020/02/26	10	23.40	4	23.00	22.90	6	1,192	0.50%
2020/02/25	1	23.20	0	0.00	23.00	1	1,200	0.08%
2020/02/24	9	24.34	2	24.40	23.70	7	1,169	0.60%
2020/02/21	6	24.31	5	23.75	23.90	1	1,113	0.09%
2020/02/20	2	23.80	0	0.00	23.25	2	984	0.20%
2020/02/19	0	0.00	1	22.00	21.95	-1	829	-0.12%
2020/02/13	0	0.00	1	21.65	21.60	-1	786	-0.13%
2020/02/10	1	21.80	0	0.00	21.65	1	739	0.14%
2020/01/16	1	20.75	2	20.75	20.70	-1	822	-0.12%
2019/12/18	2	20.98	0	0.00	20.90	2	803	0.25%
2019/12/06	2	21.15	0	0.00	21.05	2	836	0.24%
2019/11/26	0	0.00	13	21.65	21.50	-13	955	-1.36%
2019/11/25	1	22.55	5	22.40	21.75	-4	936	-0.43%
2019/11/22	5	21.95	0	0.00	21.90	5	870	0.57%
2019/11/14	1	20.55	0	0.00	20.35	1	834	0.12%
2019/11/13	1	20.60	0	0.00	20.50	1	829	0.12%
2019/11/06	5	21.95	0	0.00	21.85	5	810	0.62%
2019/11/05	5	21.95	20	22.13	22.25	-15	792	-1.89%
2019/11/04	0	0.00	1	21.20	20.90	-1	722	-0.14%
2019/11/01	1	22.15	0	0.00	21.70	1	712	0.14%
2019/10/29	21	21.45	0	0.00	20.95	21	634	3.31%
2019/10/28	0	0.00	1	20.15	20.20	-1	584	-0.17%
2019/10/08	0	0.00	1	20.30	20.40	-1	633	-0.16%
2019/09/10	0	0.00	1	20.45	20.25	-1	654	-0.15%
2019/09/09	0	0.00	1	20.25	20.15	-1	636	-0.16%
2019/09/06	0	0.00	3	20.27	20.30	-3	626	-0.48%
2019/09/04	0	0.00	2	19.60	19.95	-2	590	-0.34%
2019/09/03	2	20.03	1	20.20	19.65	1	570	0.18%
2019/09/02	1	19.90	0	0.00	20.00	1	530	0.19%
2019/07/30	0	0.00	2	17.95	18.00	-2	507	-0.39%
2019/07/29	1	17.90	0	0.00	18.00	1	507	0.20%
2019/07/26	1	18.40	0	0.00	18.35	1	505	0.20%
2019/07/25	1	18.55	0	0.00	18.70	1	500	0.20%
2019/07/16	0	0.00	1	18.75	18.65	-1	519	-0.19%
2019/07/15	0	0.00	3	18.75	18.65	-3	523	-0.57%
2019/07/11	3	18.75	1	18.50	18.70	2	532	0.38%
2019/07/05	1	19.30	1	19.15	19.45	0	544	0.00%
2019/07/03	0	0.00	1	19.65	19.50	-1	647	-0.15%
2019/07/02	2	19.83	2	19.55	19.55	0	650	0.00%
2019/07/01	1	18.95	0	0.00	19.05	1	625	0.16%
2019/05/16	2	19.57	1	19.80	19.70	1	1,077	0.09%
2019/05/09	3	19.90	2	20.08	19.00	1	1,077	0.09%
2019/04/30	3	21.18	0	0.00	21.05	3	1,018	0.29%
2019/04/24	0	0.00	1	22.55	22.65	-1	986	-0.10%
2019/04/19	1	21.85	0	0.00	21.90	1	943	0.11%
2019/04/17	0	0.00	3	22.55	22.50	-3	929	-0.32%
2019/04/16	1	22.85	0	0.00	22.65	1	925	0.11%
2019/04/11	0	0.00	1	22.35	22.20	-1	900	-0.11%
2019/04/10	5	22.89	3	23.15	22.50	2	881	0.23%
2019/04/09	2	21.48	2	22.18	23.20	0	835	0.00%
2019/04/02	1	21.00	0	0.00	21.00	1	784	0.13%
2019/04/01	1	21.40	2	21.28	21.20	-1	773	-0.13%
2019/03/29	0	0.00	1	22.05	21.85	-1	747	-0.13%
2019/03/28	2	21.60	3	21.82	21.90	-1	719	-0.14%
2019/03/27	3	21.45	0	0.00	21.30	3	693	0.43%
2019/03/26	1	21.70	50	21.41	21.25	-49	648	-7.55%
2019/03/25	50	20.80	0	0.00	21.30	50	546	9.15%
2019/02/22	0	0.00	5	16.50	16.60	-5	409	-1.22%
2019/02/19	5	17.21	0	0.00	16.85	5	381	1.31%
2019/02/13	1	15.75	0	0.00	15.75	1	332	0.30%
2019/01/16	0	0.00	1	16.30	16.15	-1	399	-0.25%
2018/12/18	0	0.00	5	16.20	16.30	-5	488	-1.02%
2018/11/14	2	15.75	0	0.00	15.80	2	497	0.40%
2018/11/08	0	0.00	5	16.20	16.00	-5	513	-0.97%
2018/11/06	0	0.00	10	16.10	15.85	-10	504	-1.98%
2018/11/01	0	0.00	4	16.00	16.10	-4	503	-0.80%
2018/10/29	0	0.00	30	16.17	15.95	-30	469	-6.39%
2018/10/19	13	17.86	0	0.00	17.85	13	454	2.86%
2018/10/16	10	18.30	0	0.00	18.55	10	454	2.20%
2018/10/11	1	15.90	0	0.00	15.85	1	415	0.24%
2018/09/25	1	18.85	0	0.00	18.90	1	422	0.24%
2018/08/20	0	0.00	1	22.00	21.70	-1	558	-0.18%
2018/08/16	1	21.90	0	0.00	22.05	1	568	0.18%
2018/07/12	0	24.80	0	0.00	24.75	0	1,237	0.00%
2018/06/28	0	0.00	3	23.70	22.85	-3	1,629	-0.18%
2018/06/21	0	0.00	1	25.60	25.45	-1	1,721	-0.06%
2018/06/20	0	0.00	1	25.30	25.30	-1	1,733	-0.06%
2018/06/19	0	0.00	1	24.90	25.20	-1	1,745	-0.06%
2018/06/15	0	0.00	3	25.55	25.60	-3	1,763	-0.17%
2018/06/12	3	26.52	0	0.00	26.45	3	1,839	0.16%
2018/06/08	1	26.35	0	0.00	26.20	1	1,843	0.05%
2018/06/07	5	26.68	0	0.00	26.65	5	1,845	0.27%
2018/05/29	1	26.40	0	0.00	26.30	1	1,887	0.05%
2018/04/27	0	0.00	1	26.95	26.95	-1	1,857	-0.05%
2018/04/26	0	0.00	1	27.20	27.00	-1	1,867	-0.05%
2018/04/25	1	27.50	0	0.00	27.40	1	1,914	0.05%
2018/04/23	3	30.03	2	30.00	28.95	1	1,881	0.05%
2018/04/19	0	0.00	4	29.16	28.50	-4	1,784	-0.22%
2018/04/18	1	28.05	0	0.00	28.95	1	1,708	0.06%
2018/04/17	4	28.38	0	0.00	27.80	4	1,682	0.24%
2018/04/13	0	0.00	6	29.68	28.30	-6	1,613	-0.37%
2018/04/12	0	0.00	1	29.30	29.30	-1	1,420	-0.07%
2018/04/11	1	26.60	10	26.50	26.65	-9	1,345	-0.67%
2018/03/31	10	26.50	0	0.00	26.25	10	1,320	0.76%
2018/03/30	1	26.00	0	0.00	26.20	1	1,317	0.08%
2018/03/29	1	26.50	0	0.00	26.50	1	1,303	0.08%
2018/03/20	1	25.50	0	0.00	25.45	1	1,208	0.08%
2018/03/16	3	27.20	0	0.00	26.90	3	1,158	0.26%
2018/03/05	0	0.00	2	26.50	26.90	-2	1,270	-0.16%
2018/02/26	0	0.00	1	26.75	26.85	-1	1,375	-0.07%
2018/02/09	0	0.00	0.3	26.90	26.90	-0.3	1,540	-0.02%
2018/01/18	0	0.00	2	29.40	29.40	-2	2,524	-0.08%
2018/01/17	2	29.20	7	29.39	29.40	-5	2,512	-0.20%
2018/01/16	0	0.00	1	29.60	29.35	-1	2,491	-0.04%
2018/01/10	0	0.00	1	29.00	28.45	-1	2,380	-0.04%