松瑞藥 (4167)-富邦-仁愛券商分點個股進出

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
21.65
漲跌
▼0.40
漲幅
-1.81%
成交量
2,055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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

松瑞藥 (4167)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	21.95	1	21.90	22.05	4	1,946	0.21%
2024/04/23	9	22.17	0	0.00	21.90	9	1,943	0.46%
2024/04/22	2	21.70	6	21.84	21.65	-4	1,929	-0.21%
2024/04/19	0	0.00	3	21.20	20.90	-3	1,887	-0.16%
2024/04/17	4.3	22.00	4	21.88	22.05	0.3	1,840	0.02%
2024/04/15	0	0.00	2	21.00	20.90	-2	1,826	-0.11%
2024/04/12	0	0.00	1	21.70	21.25	-1	1,857	-0.05%
2024/04/11	8	21.53	56	21.23	21.45	-48	1,884	-2.55%
2024/04/10	132	21.94	68.2	21.95	21.75	63.8	1,909	3.34%	大買/
2024/04/09	10	21.00	2	21.15	21.00	8	2,073	0.39%
2024/04/08	4	20.90	0	0.00	21.05	4	2,101	0.19%
2024/04/03	9	20.65	1	20.70	20.65	8	2,086	0.38%
2024/04/02	9	20.06	2	20.43	20.45	7	2,097	0.33%
2024/04/01	0	0.00	1	20.30	20.15	-1	2,107	-0.05%
2024/03/28	6	19.65	5	19.75	19.60	1	2,207	0.05%
2024/03/27	0	0.00	6	19.56	19.50	-6	2,295	-0.26%
2024/03/25	1	19.25	1	19.20	19.20	0	2,694	0.00%
2024/03/22	0	0.00	2	18.95	18.95	-2	3,133	-0.06%
2024/03/21	2	18.80	0	0.00	18.85	2	3,408	0.06%
2024/03/20	0	0.00	7	18.89	18.80	-7	3,462	-0.20%
2024/03/19	20	18.52	4	18.75	18.50	16	3,531	0.45%
2024/03/18	0	0.00	12	18.63	18.75	-12	3,597	-0.33%
2024/03/15	2	18.35	0	18.60	18.35	2	3,687	0.05%
2024/03/14	1	18.65	4	18.78	18.70	-3	3,792	-0.08%
2024/03/13	7	18.56	6	18.95	18.55	1	3,940	0.02%
2024/03/12	1	19.05	5	19.19	19.05	-4	4,127	-0.10%
2024/03/11	20	19.24	0	19.25	19.05	20	4,432	0.45%
2024/03/08	0	0.00	10	19.95	19.80	-10	5,558	-0.18%
2024/03/07	2	19.85	2	20.28	20.50	0	6,004	0.00%
2024/03/06	0	0.00	2	20.05	20.00	-2	6,656	-0.03%
2024/03/05	10	20.35	1	20.15	20.15	9	6,731	0.13%
2024/03/04	5	19.90	2	19.85	19.85	3	6,881	0.04%
2024/02/29	5	20.15	1	20.15	20.10	4	7,077	0.06%
2024/02/26	3	20.83	4.1	20.67	20.90	-1.1	7,081	-0.01%
2024/02/22	6	20.15	0	0.00	20.10	6	7,074	0.08%
2024/02/21	0	0.00	7	20.54	20.45	-7	7,071	-0.10%
2024/02/20	16	20.40	0	0.00	20.40	16	7,076	0.23%
2024/02/19	2	20.68	0	20.65	20.65	2	7,092	0.03%
2024/02/16	4	20.18	3	20.25	20.40	1	7,099	0.01%
2024/02/15	0	0.00	12	19.61	19.55	-12	7,090	-0.17%
2024/02/05	5	19.49	0	0.00	19.55	5	7,128	0.07%
2024/02/02	3	19.88	0	0.00	19.80	3	7,219	0.04%
2024/01/30	23	19.91	0	20.15	19.95	23	7,968	0.29%
2024/01/29	0	0.00	17	20.22	20.35	-17	8,097	-0.21%
2024/01/26	0	20.10	4	20.13	20.05	-4	8,151	-0.05%
2024/01/25	9	20.15	1	20.20	20.15	8	8,326	0.10%
2024/01/23	12	20.53	0	0.00	20.55	12	8,475	0.14%
2024/01/22	1	20.60	11	20.65	20.60	-10	8,478	-0.12%
2024/01/19	5	20.28	11	20.49	20.45	-6	8,479	-0.07%
2024/01/18	14	20.23	0	0.00	20.30	14	8,446	0.17%
2024/01/17	5	20.65	1	20.65	20.55	4	8,412	0.05%
2024/01/16	1	20.80	0	21.60	20.90	1	8,393	0.01%
2024/01/15	1	21.40	6	21.46	21.40	-5	8,355	-0.06%
2024/01/12	5	21.48	0	0.00	21.40	5	8,356	0.06%
2024/01/11	0	0.00	4	21.55	21.55	-4	8,373	-0.05%
2024/01/10	4	21.43	16	21.64	21.35	-12	8,366	-0.14%
2024/01/09	6	21.77	52	21.66	21.60	-46	8,356	-0.55%
2024/01/08	15	22.41	2.8	22.58	22.30	12.2	8,319	0.15%
2024/01/05	0	0.00	17	22.92	22.80	-17	8,290	-0.21%
2024/01/04	22	22.73	0.2	22.85	22.50	21.8	8,268	0.26%
2024/01/03	25	23.87	30	23.28	23.10	-5	8,241	-0.06%
2024/01/02	0.1	23.10	2	22.98	23.05	-1.9	7,999	-0.02%
2023/12/29	0	0.00	10	22.45	22.45	-10	7,939	-0.13%
2023/12/28	0	0.00	10	22.60	22.40	-10	7,918	-0.13%
2023/12/27	2	22.70	15.4	22.71	22.50	-13.4	7,880	-0.17%
2023/12/26	3	22.80	11	22.83	22.65	-8	7,845	-0.10%
2023/12/25	15	22.70	10	22.86	22.55	5	7,796	0.06%
2023/12/22	15	22.82	18	22.89	23.05	-3	7,716	-0.04%
2023/12/21	19	23.57	36.2	23.61	23.30	-17.2	7,620	-0.23%
2023/12/20	24	23.79	16.2	23.68	23.30	7.8	7,385	0.11%
2023/12/19	33.2	24.09	99.2	23.83	23.90	-66	7,188	-0.92%
2023/12/18	159.1	23.38	42.2	23.31	23.40	117	6,747	1.73%	大買/鉅額交易
2023/12/15	0	0.00	22	22.11	22.20	-22	6,469	-0.34%
2023/12/14	21	21.81	12	21.86	21.65	9	6,429	0.14%
2023/12/13	6	22.26	39	22.33	22.20	-33	6,342	-0.52%
2023/12/12	40	22.09	5	22.05	22.10	35	6,270	0.56%
2023/12/11	0	0.00	39	22.56	22.55	-39	6,165	-0.63%
2023/12/08	28	22.64	23	22.57	22.40	5	6,049	0.08%
2023/12/07	86	23.48	8	23.64	22.80	78	5,896	1.32%
2023/12/06	87.8	23.58	55.4	23.52	23.50	32.5	5,687	0.57%
2023/12/05	102.4	25.57	222.4	24.79	24.30	-120	5,370	-2.23%	大買/大賣/鉅額交易
2023/12/04	60	24.06	61	24.50	24.85	-1	4,230	-0.02%
2023/12/01	120	22.27	100.5	22.28	22.60	19.6	3,752	0.52%	大買/
2023/11/30	15.9	20.63	3.6	20.76	20.60	12.4	3,091	0.40%
2023/11/29	63	20.68	29	20.84	21.00	34	3,032	1.12%
2023/11/28	17	19.76	3	19.80	19.95	14	2,884	0.49%
2023/11/27	7	20.28	12.1	20.16	20.25	-5.1	2,835	-0.18%
2023/11/22	1	19.10	2	19.25	19.30	-1	2,688	-0.04%
2023/11/14	1	18.95	0.1	18.80	18.95	1	2,757	0.03%
2023/11/13	4	18.75	3	18.80	18.75	1	2,736	0.04%
2023/11/10	8	19.41	6	19.54	19.00	2	2,724	0.07%
2023/11/09	9	19.92	2	19.65	19.60	7	2,616	0.27%
2023/11/08	12.1	19.94	91	20.44	19.75	-78.9	2,505	-3.15%
2023/11/07	31	21.27	9.3	21.36	21.55	21.7	2,237	0.97%
2023/11/06	5	19.66	15.2	21.23	21.35	-10.2	1,867	-0.55%
2023/11/03	3	19.52	1	19.75	19.45	2	1,737	0.12%
2023/11/02	6	19.55	9	20.04	20.05	-3	1,674	-0.18%
2023/11/01	17	19.39	29	19.45	19.65	-12	1,517	-0.79%
2023/10/31	13	18.23	0	0.00	18.30	13	1,339	0.97%
2023/10/30	0	0.00	0	18.45	18.50	0	1,337	0.00%
2023/10/27	0	0.00	4	18.54	18.50	-4	1,323	-0.30%
2023/10/26	0	0.00	9	18.27	18.20	-9	1,308	-0.69%
2023/10/25	8	18.35	0	0.00	18.30	8	1,308	0.61%
2023/10/23	0	0.00	6	18.18	18.15	-6	1,308	-0.46%
2023/10/20	21	17.90	2	17.85	17.80	19	1,308	1.45%
2023/10/19	4	18.44	13	18.09	18.45	-9	1,295	-0.69%
2023/10/18	0	0.00	29	17.91	17.95	-29	1,272	-2.28%
2023/10/17	25	18.23	50	18.30	18.00	-25	1,272	-1.96%
2023/10/16	41	18.41	17	18.48	18.55	24	1,261	1.90%
2023/10/13	13	18.25	11	18.27	18.20	2	1,241	0.16%
2023/10/12	10	18.10	0	0.00	17.90	10	1,238	0.81%
2023/10/11	20	17.99	26	18.03	18.10	-6	1,208	-0.50%
2023/10/05	6	17.35	0	0.00	17.35	6	1,190	0.50%
2023/10/04	0	0.00	24	17.29	17.35	-24	1,199	-2.00%
2023/10/03	25	17.47	0	0.00	17.40	25	1,206	2.07%
2023/09/27	11	17.46	0	0.00	17.55	11	1,253	0.88%
2023/09/26	8	17.35	0	0.00	17.45	8	1,265	0.63%
2023/09/25	0	0.00	7	17.55	17.60	-7	1,289	-0.54%
2023/09/22	2	17.30	0	0.00	17.40	2	1,322	0.15%
2023/09/21	3	17.40	6	17.53	17.45	-3	1,396	-0.21%
2023/09/20	0	0.00	16	17.43	17.50	-16	1,444	-1.11%
2023/09/19	10	17.46	0	0.00	17.40	10	1,500	0.67%
2023/09/14	3	17.80	0	0.00	17.90	3	1,501	0.20%
2023/09/13	0	0.00	8	17.65	17.80	-8	1,500	-0.53%
2023/09/12	0	0.00	0	17.65	17.65	0	1,503	0.00%
2023/09/07	7	18.01	0	0.00	17.90	7	1,501	0.47%
2023/09/06	0	0.00	7	18.24	18.30	-7	1,481	-0.47%
2023/09/05	12	18.27	0	0.00	18.20	12	1,473	0.81%
2023/09/04	9	18.51	0	0.00	18.65	9	1,462	0.62%
2023/09/01	1	18.50	1	18.50	18.45	0	1,447	0.00%
2023/08/31	1	18.30	4	18.25	18.35	-3	1,429	-0.21%
2023/08/30	0	0.00	3	18.15	18.05	-3	1,414	-0.21%
2023/08/29	1	17.95	0	0.00	17.95	1	1,394	0.07%
2023/08/28	1	18.00	0	0.00	18.00	1	1,391	0.07%
2023/08/25	5	17.80	0	0.00	17.75	5	1,378	0.36%
2023/08/24	7	18.04	4	18.14	17.80	3	1,366	0.22%
2023/08/23	0	0.00	4	18.64	18.50	-4	1,337	-0.30%
2023/08/22	0	0.00	3	18.12	18.35	-3	1,291	-0.23%
2023/08/21	19	17.88	8	17.88	17.85	11	1,229	0.89%
2023/08/18	0	0.00	10	17.50	17.35	-10	1,199	-0.83%
2023/08/17	0	0.00	2	17.40	17.45	-2	1,197	-0.17%
2023/08/16	3	17.45	0	0.00	17.25	3	1,203	0.25%
2023/08/15	3	17.30	0	0.00	17.30	3	1,181	0.25%
2023/08/10	1	17.95	0	0.00	17.80	1	1,188	0.08%
2023/08/09	1	17.80	4	17.93	17.80	-3	1,174	-0.26%
2023/08/07	6	17.83	1	17.85	17.80	5	1,179	0.42%
2023/08/02	1	17.45	1	17.10	17.10	0	1,175	0.00%
2023/08/01	1	17.40	1	17.20	17.25	0	1,175	0.00%
2023/07/31	0	0.00	77	17.42	17.25	-77	1,184	-6.50%
2023/07/28	0	0.00	21	17.43	17.25	-21	1,182	-1.78%
2023/07/26	3	17.10	0	0.00	17.15	3	1,184	0.25%
2023/07/25	1	17.20	1	17.10	17.25	0	1,182	0.00%
2023/07/24	0	0.00	1	17.25	17.20	-1	1,180	-0.08%
2023/07/21	5	17.70	0	0.00	17.50	5	1,189	0.42%
2023/07/20	2	17.50	0	0.00	17.50	2	1,203	0.17%
2023/07/17	0	0.00	5	17.75	17.95	-5	1,343	-0.37%
2023/07/13	2	17.25	1	17.25	17.20	1	1,380	0.07%
2023/07/07	2	17.55	0	0.00	17.40	2	1,412	0.14%
2023/07/05	2	18.20	0	0.00	18.20	2	1,400	0.14%
2023/07/04	13	18.23	0	0.00	18.15	13	1,400	0.93%
2023/07/03	40	18.18	0	0.00	18.10	40	1,408	2.84%
2023/06/29	8	18.63	5	18.30	18.80	3	1,365	0.22%
2023/06/28	0	0.00	3	18.20	18.25	-3	1,305	-0.23%
2023/06/27	3	18.00	0	0.00	17.70	3	1,273	0.24%
2023/06/21	6	17.25	0	0.00	17.10	6	1,228	0.49%
2023/06/20	1	17.25	0	0.00	17.25	1	1,232	0.08%
2023/06/14	0	0.00	2	17.20	17.10	-2	1,296	-0.15%
2023/06/13	0	0.00	10	17.15	17.20	-10	1,334	-0.75%
2023/06/07	15	17.70	5	17.50	17.50	10	1,446	0.69%
2023/06/02	0	0.00	1	17.20	17.15	-1	1,525	-0.07%
2023/06/01	2	17.48	0	0.00	17.20	2	1,569	0.13%
2023/05/31	0	0.00	2	17.40	17.40	-2	1,640	-0.12%
2023/05/30	0	0.00	4	17.13	17.15	-4	1,691	-0.24%
2023/05/26	0	0.00	5	17.00	17.00	-5	1,754	-0.29%
2023/05/24	3	17.55	0	0.00	17.45	3	1,829	0.16%
2023/05/23	3	17.70	0	0.00	17.80	3	1,865	0.16%
2023/05/22	0	0.00	1	17.30	17.55	-1	1,890	-0.05%
2023/05/19	10	17.20	0	0.00	17.15	10	1,903	0.53%
2023/05/18	3	17.33	1	17.15	17.15	2	1,934	0.10%
2023/05/15	3	16.83	0	0.00	16.75	3	2,085	0.14%
2023/05/11	1	17.40	0	0.00	17.05	1	2,220	0.05%
2023/05/09	14	17.64	2	17.65	17.50	12	2,322	0.52%
2023/05/08	2	18.18	30	18.25	18.15	-28	2,423	-1.16%
2023/05/04	1	18.20	15	18.58	18.50	-14	2,548	-0.55%
2023/05/03	0	0.00	2	18.53	18.30	-2	2,588	-0.08%
2023/05/02	0	0.00	3	18.50	18.50	-3	2,642	-0.11%
2023/04/28	0	0.00	20	18.55	18.35	-20	2,715	-0.74%
2023/04/26	11	17.80	0	0.00	18.15	11	2,878	0.38%
2023/04/25	1	18.55	0	0.00	18.35	1	2,965	0.03%
2023/04/21	16	18.70	6	18.68	18.70	10	3,118	0.32%
2023/04/20	33	20.11	22	19.44	19.25	11	3,213	0.34%
2023/04/18	0	0.00	1	19.30	19.20	-1	3,578	-0.03%
2023/04/17	1	19.25	0	0.00	19.30	1	3,805	0.03%
2023/04/14	2	19.00	0	0.00	18.95	2	4,054	0.05%
2023/04/13	0	0.00	3	19.28	19.10	-3	4,292	-0.07%
2023/04/12	0	0.00	5	18.96	18.90	-5	4,538	-0.11%
2023/04/11	3	19.02	1	19.25	18.80	2	5,117	0.04%
2023/04/10	0	19.40	0	0.00	19.20	0	5,591	0.00%
2023/04/07	5	19.30	0	0.00	19.40	5	6,111	0.08%
2023/04/06	0	0.00	4	19.28	19.40	-4	7,324	-0.05%
2023/03/31	1	18.75	0	0.00	18.90	1	8,710	0.01%
2023/03/30	4	18.81	0	0.00	18.85	4	9,461	0.04%
2023/03/29	1	18.70	0	0.00	18.90	1	10,451	0.01%
2023/03/28	10	18.84	2	18.65	18.60	8	11,181	0.07%
2023/03/27	10	19.10	0	0.00	19.05	10	13,324	0.08%
2023/03/24	3	18.95	0	0.00	19.00	3	14,549	0.02%
2023/03/23	2	18.68	0	0.00	18.70	2	15,290	0.01%
2023/03/22	21	18.79	0	0.00	18.80	21	15,786	0.13%
2023/03/21	1	18.75	0	0.00	18.75	1	15,827	0.01%
2023/03/17	22	18.80	2.1	18.75	18.75	19.9	16,003	0.12%
2023/03/16	2	18.97	1	19.00	18.75	1	16,064	0.01%
2023/03/15	3	19.33	0	0.00	19.35	3	16,060	0.02%
2023/03/14	3	19.47	0	0.00	19.25	3	16,065	0.02%
2023/03/10	3	20.35	5	19.95	19.80	-2	16,032	-0.01%
2023/03/09	4	20.55	3	20.53	20.50	1	15,981	0.01%
2023/03/08	0	20.90	1	20.75	20.65	-1	15,952	-0.01%
2023/03/07	1	21.05	0	0.00	21.00	1	15,928	0.01%
2023/03/06	2	21.00	0	0.00	21.30	2	15,912	0.01%
2023/03/03	1	21.30	6	21.12	21.35	-5	15,864	-0.03%
2023/03/02	0	0.00	1	20.90	21.05	-1	15,792	-0.01%
2023/02/24	0	0.00	1	20.70	20.50	-1	15,700	-0.01%
2023/02/23	2	20.40	6	20.80	20.80	-4	15,685	-0.03%
2023/02/22	0	0.00	7	20.66	20.45	-7	15,656	-0.04%
2023/02/21	2	20.85	1	20.95	20.85	1	15,614	0.01%
2023/02/20	12	20.87	17	20.90	20.85	-5	15,575	-0.03%
2023/02/17	8	20.74	1	20.80	20.65	7	15,542	0.05%
2023/02/16	10	20.82	0	0.00	20.95	10	15,516	0.06%
2023/02/15	2	20.90	0	0.00	20.85	2	15,480	0.01%
2023/02/14	0	0.00	10	21.37	21.30	-10	15,429	-0.06%
2023/02/13	0	0.00	1	20.95	20.90	-1	15,372	-0.01%
2023/02/10	16	21.06	5	21.05	20.65	11	15,299	0.07%
2023/02/09	19	21.83	10	21.66	21.45	9	15,216	0.06%
2023/02/08	1	21.85	2	21.75	21.50	-1	15,137	-0.01%
2023/02/07	4	22.00	4	21.85	21.75	0	15,070	0.00%
2023/02/06	3	22.18	2	21.95	21.80	1	14,991	0.01%
2023/02/03	24	21.92	15	21.69	21.55	9	14,859	0.06%
2023/02/02	1	21.90	18	21.92	21.85	-17	14,773	-0.12%
2023/02/01	6	21.98	6	21.83	21.65	0	14,707	0.00%
2023/01/31	1	21.60	6	21.55	21.70	-5	14,664	-0.03%
2023/01/30	0	0.00	3	21.55	21.80	-3	14,596	-0.02%
2023/01/17	2	21.50	0	0.00	21.40	2	14,513	0.01%
2023/01/16	9	21.69	8	21.83	21.95	1	14,439	0.01%
2023/01/13	4	21.44	3	21.55	21.40	1	14,334	0.01%
2023/01/12	3	21.42	2	21.48	21.20	1	14,230	0.01%
2023/01/11	6	22.22	7	22.00	21.80	-1	14,128	-0.01%
2023/01/10	15	22.25	15	21.88	22.00	0	14,030	0.00%
2023/01/09	29	22.26	130.4	22.33	22.60	-101.4	13,897	-0.73%	大賣/鉅額交易
2023/01/06	29	22.65	18.1	22.67	22.25	10.9	13,677	0.08%
2023/01/05	21	23.11	18	23.36	22.65	3	13,386	0.02%
2023/01/04	42	24.14	36	24.27	23.50	6	13,147	0.05%
2023/01/03	59	24.12	45	24.24	23.85	14	12,888	0.11%
2022/12/30	13	24.08	9	24.42	24.80	4	12,641	0.03%
2022/12/29	124	24.12	131	24.29	24.65	-7	12,364	-0.06%	大買/大賣/
2022/12/28	27	24.43	31	25.10	23.90	-4	11,782	-0.03%
2022/12/27	38	25.37	31	25.23	25.40	7	11,302	0.06%
2022/12/26	170	27.31	170.1	27.37	26.75	-0.1	10,775	0.00%	大買/大賣/
2022/12/23	197	26.85	202	26.86	26.55	-5	9,555	-0.05%	大買/大賣/
2022/12/22	55	25.11	113	25.25	26.15	-58	8,160	-0.71%	大賣/
2022/12/21	101	26.20	104.3	25.99	25.55	-3.3	7,419	-0.04%	大買/大賣/
2022/12/20	90	26.07	33.6	26.05	25.25	56.4	6,440	0.88%
2022/12/19	381	27.76	316.3	27.40	28.05	64.7	5,737	1.13%	大買/大賣/
2022/12/16	75.1	25.69	172.1	26.11	26.45	-97	3,709	-2.62%	大賣/
2022/12/15	725	24.84	797	25.00	24.05	-72	2,498	-2.88%	大買/大賣/
2022/12/14	170	24.11	132.2	24.42	24.95	37.8	1,748	2.16%	大買/大賣/
2022/12/13	4	22.70	12.5	22.70	22.70	-8.5	1,252	-0.68%
2022/12/12	4	20.51	26.2	20.30	20.65	-22.2	1,217	-1.82%
2022/12/09	11	18.50	21	18.43	18.80	-10	1,097	-0.91%
2022/12/08	23	18.32	0	0.00	18.15	23	1,142	2.01%
2022/12/07	0	0.00	27	20.05	20.15	-27	1,135	-2.38%
2022/12/06	11	19.75	5	19.80	19.55	6	1,169	0.51%
2022/12/02	0	0.00	7	18.94	18.90	-7	1,375	-0.51%
2022/11/29	9	18.62	0	0.00	18.70	9	1,554	0.58%
2022/11/28	1	18.70	0	0.00	18.75	1	1,554	0.06%
2022/11/25	3	17.92	0	0.00	17.85	3	1,582	0.19%
2022/11/24	7	18.09	0	0.00	18.05	7	1,692	0.41%
2022/11/23	1	18.05	0	0.00	18.25	1	1,714	0.06%
2022/11/22	1	18.05	1	18.15	17.95	0	1,745	0.00%
2022/11/21	3	18.30	0	0.00	18.10	3	1,775	0.17%
2022/11/18	5	17.75	0	0.00	18.05	5	1,883	0.27%
2022/11/17	4	17.93	2	18.30	17.85	2	1,946	0.10%
2022/11/15	0	0.00	1.1	17.09	17.15	-1.1	1,947	-0.05%
2022/11/14	0.3	16.85	0	0.00	16.95	0.3	1,956	0.01%
2022/11/10	0	0.00	18	16.59	16.55	-18	1,980	-0.91%
2022/11/09	2	16.45	0	0.00	16.45	2	1,982	0.10%
2022/11/08	0	0.00	8	16.62	16.45	-8	1,982	-0.40%
2022/11/07	24.1	16.33	0	0.00	16.45	24.1	1,981	1.21%
2022/11/01	2	16.20	0	0.00	16.25	2	1,994	0.10%
2022/10/31	2	16.05	5	16.15	16.15	-3	1,992	-0.15%
2022/10/28	1	15.85	0	0.00	15.85	1	1,996	0.05%
2022/10/27	0	0.00	10	16.25	16.20	-10	1,996	-0.50%
2022/10/26	0	0.00	15	15.87	15.75	-15	1,992	-0.75%
2022/10/25	30	15.93	0	0.00	15.90	30	1,989	1.51%
2022/10/17	1	16.10	0	0.00	16.50	1	1,981	0.05%
2022/10/13	2	16.10	1	16.60	16.00	1	1,971	0.05%
2022/10/12	3	16.80	0	0.00	17.00	3	1,956	0.15%
2022/10/11	1	17.00	0	0.00	16.95	1	1,951	0.05%
2022/10/07	1	17.95	0	0.00	17.80	1	1,939	0.05%
2022/10/06	1	17.80	0	0.00	18.10	1	1,932	0.05%
2022/10/05	3	18.05	6	17.90	17.80	-3	1,928	-0.16%
2022/10/04	3	18.23	13	18.25	18.15	-10	1,925	-0.52%
2022/10/03	1	17.80	0	0.00	17.85	1	1,917	0.05%
2022/09/29	1	17.50	2	17.65	17.75	-1	1,901	-0.05%
2022/09/28	0	0.00	3	17.43	17.10	-3	1,890	-0.16%
2022/09/27	3	17.92	1	17.80	18.10	2	1,873	0.11%
2022/09/26	5	18.00	0	0.00	17.75	5	1,853	0.27%
2022/09/23	11	19.41	16	20.07	19.20	-5	1,821	-0.27%
2022/09/22	1	18.50	0	0.00	18.70	1	1,688	0.06%
2022/09/21	0	0.00	10	18.68	18.60	-10	1,672	-0.60%
2022/09/19	6	19.03	2	19.15	18.80	4	1,662	0.24%
2022/09/16	4	19.55	6	19.55	19.80	-2	1,631	-0.12%
2022/09/15	18	19.92	4.1	20.05	20.20	13.9	1,578	0.88%
2022/09/14	6	20.03	1	20.50	19.85	5	1,501	0.33%
2022/09/13	17	20.16	2	20.15	20.05	15	1,431	1.05%
2022/09/12	12	20.45	26	20.27	20.35	-14	1,365	-1.03%
2022/09/08	10	18.58	13	18.65	18.75	-3	1,232	-0.24%
2022/09/07	20	17.53	0	0.00	17.80	20	1,113	1.80%
2022/09/06	2	18.13	31	18.14	18.00	-29	1,083	-2.68%
2022/09/05	37	19.99	11	19.85	19.65	26	1,019	2.55%
2022/09/02	1	18.90	11	19.05	18.90	-10	917	-1.09%
2022/09/01	0	0.00	1	19.60	19.20	-1	910	-0.11%
2022/08/31	15	19.73	4	20.10	19.50	11	896	1.23%
2022/08/30	1	19.00	0.5	19.15	19.05	0.5	786	0.06%
2022/08/29	0	0.00	2.4	18.44	18.90	-2.4	754	-0.32%
2022/08/25	15	19.04	14	19.43	18.60	1	679	0.15%
2022/08/24	14.2	18.62	0.2	18.95	18.95	14	559	2.50%
2022/08/22	0	0.00	6	17.80	17.80	-6	480	-1.25%
2022/08/19	10	17.40	0	0.00	17.45	10	462	2.16%
2022/08/18	3	17.40	5	17.54	17.40	-2	453	-0.44%
2022/08/16	2	16.55	0	0.00	16.55	2	418	0.48%
2022/08/11	2	16.35	0	0.00	16.35	2	409	0.49%
2022/08/04	1	15.85	0	0.00	15.75	1	406	0.25%
2022/08/03	2	15.95	0	0.00	15.90	2	406	0.49%
2022/08/02	0	0.00	1	16.05	16.00	-1	411	-0.24%
2022/08/01	0	0.00	20	16.21	16.15	-20	424	-4.71%
2022/07/29	2	16.20	0	0.00	16.20	2	434	0.46%
2022/07/28	16	16.33	0	0.00	16.20	16	440	3.63%
2022/07/27	0	0.00	50	16.29	16.40	-50	507	-9.85%
2022/07/26	2	16.35	0	0.00	16.30	2	511	0.39%
2022/07/25	0	0.00	27	16.54	16.50	-27	516	-5.22%
2022/07/22	2	16.45	0	0.00	16.35	2	520	0.38%
2022/07/21	37	16.27	0	0.00	16.35	37	545	6.79%
2022/07/20	0	0.00	22	16.48	16.40	-22	576	-3.82%
2022/07/19	2	16.55	0	0.00	16.50	2	618	0.32%
2022/07/15	0	0.00	18	16.22	16.30	-18	883	-2.04%
2022/07/14	0	0.00	16	16.16	16.20	-16	976	-1.64%
2022/07/12	16	16.08	8	16.48	16.10	8	1,209	0.66%
2022/07/11	0	0.00	28	16.50	16.45	-28	1,228	-2.28%
2022/07/08	31	16.41	0	0.00	16.30	31	1,232	2.52%
2022/07/07	0	0.00	5	16.30	16.50	-5	1,232	-0.41%
2022/07/06	2	16.30	0	0.00	16.30	2	1,235	0.16%
2022/07/05	29	16.57	0	0.00	16.75	29	1,246	2.33%
2022/07/04	21	16.33	2	16.40	16.30	19	1,244	1.53%
2022/07/01	42	16.88	1	16.60	16.40	41	1,247	3.29%
2022/06/29	0	0.00	18	17.80	18.05	-18	1,231	-1.46%
2022/06/28	18	17.60	0	0.00	17.55	18	1,220	1.47%
2022/06/24	0	0.00	1	17.05	17.10	-1	1,211	-0.08%
2022/06/21	0	0.00	3	17.65	17.85	-3	1,207	-0.25%
2022/06/20	1	18.00	0	0.00	17.30	1	1,211	0.08%
2022/06/15	0	0.00	30	17.55	17.50	-30	1,235	-2.43%
2022/06/14	0	0.00	26	16.92	17.10	-26	1,245	-2.09%
2022/06/13	24	17.65	2	17.68	17.35	22	1,246	1.76%
2022/06/10	1	18.40	34	18.10	18.20	-33	1,244	-2.65%
2022/06/09	21	18.41	32	18.12	18.30	-11	1,240	-0.89%
2022/06/08	0	0.00	43	17.23	17.20	-43	1,211	-3.55%
2022/06/06	0	0.00	9	16.85	16.80	-9	1,218	-0.74%
2022/06/02	0	0.00	13	16.70	16.90	-13	1,242	-1.05%
2022/06/01	0	0.00	10	16.65	16.75	-10	1,253	-0.80%
2022/05/31	45	16.59	0	0.00	16.65	45	1,258	3.57%
2022/05/30	0	0.00	27	16.63	16.65	-27	1,259	-2.14%
2022/05/27	0	0.00	13	16.40	16.45	-13	1,261	-1.03%
2022/05/26	11	16.20	14	16.35	16.20	-3	1,262	-0.24%
2022/05/25	0	0.00	5	16.45	16.35	-5	1,266	-0.39%
2022/05/24	48	16.56	10	16.31	16.40	38	1,272	2.99%
2022/05/17	0	0.00	0.2	16.40	16.45	-0.2	1,281	-0.01%
2022/05/13	0	0.00	14.3	16.40	16.25	-14.3	1,281	-1.12%
2022/05/12	18	16.09	50	16.17	16.00	-32	1,283	-2.49%
2022/05/11	19	16.55	4	16.55	16.50	15	1,276	1.18%
2022/05/10	0	0.00	38	16.77	16.80	-38	1,271	-2.99%
2022/05/09	14	17.21	10	16.75	16.75	4	1,271	0.31%
2022/05/06	9	17.78	0	0.00	17.70	9	1,261	0.71%
2022/05/05	46	18.32	0	0.00	18.20	46	1,255	3.66%
2022/05/04	43	18.54	44	18.31	18.40	-1	1,259	-0.08%
2022/05/03	53	18.84	0	0.00	18.85	53	1,197	4.43%
2022/04/29	34	19.29	0	0.00	19.15	34	1,196	2.84%
2022/04/28	0	0.00	30	19.47	19.40	-30	1,192	-2.52%
2022/04/27	16	19.09	60	19.21	19.15	-44	1,182	-3.72%
2022/04/26	29	19.57	85	19.51	19.15	-56	1,159	-4.83%
2022/04/25	61	21.24	16	20.85	20.20	45	1,126	3.99%
2022/04/22	37	22.31	6	22.23	21.65	31	1,085	2.86%
2022/04/21	82.2	21.87	76	22.16	22.25	6.2	980	0.63%
2022/04/20	104.7	20.66	16	21.68	21.00	88.7	820	10.82%	大買/
2022/04/19	49	21.07	86	21.27	21.20	-37	728	-5.08%
2022/04/18	17	21.01	71.6	20.97	21.05	-54.6	584	-9.34%
2022/04/15	44	19.04	0	0.00	19.15	44	501	8.77%
2022/04/14	0	0.00	2	18.75	18.75	-2	476	-0.42%
2022/04/13	11	17.97	0	0.00	18.15	11	471	2.33%
2022/04/12	5	18.10	0	0.00	18.15	5	476	1.05%
2022/04/11	3	18.90	40	18.54	18.40	-37	476	-7.76%
2022/04/06	14	17.68	0	0.00	17.70	14	471	2.97%
2022/03/30	0	0.00	17	18.26	18.20	-17	472	-3.60%
2022/03/28	33	17.67	0	0.00	17.70	33	467	7.06%
2022/03/25	3	18.00	15	18.00	17.95	-12	471	-2.55%
2022/03/24	47	18.13	0	0.00	18.15	47	474	9.91%
2022/03/23	0	0.00	5	18.45	18.40	-5	472	-1.06%
2022/03/22	35	17.99	0	0.00	18.20	35	468	7.47%
2022/03/21	0	0.00	15	18.50	18.20	-15	461	-3.25%
2022/03/18	0	0.00	25	17.11	17.60	-25	443	-5.64%
2022/03/17	10	16.75	35	16.70	16.75	-25	442	-5.65%
2022/03/16	20.5	15.82	0	0.00	15.90	20.5	435	4.70%
2022/03/14	0	0.00	38	16.11	16.30	-38	436	-8.71%
2022/03/09	8	15.67	23	15.62	15.55	-15	424	-3.53%
2022/03/08	56	15.79	0	0.00	15.40	56	419	13.36%
2022/03/07	42	16.35	0	0.00	16.50	42	396	10.60%
2022/03/04	0	0.00	46	17.45	17.30	-46	389	-11.81%
2022/03/02	46	17.34	0	0.00	17.40	46	419	10.97%
2022/03/01	0	0.00	23	17.50	17.35	-23	420	-5.47%
2022/02/25	11	17.15	0	0.00	17.15	11	426	2.58%
2022/02/23	0	0.00	10	17.55	17.65	-10	421	-2.37%
2022/02/22	0	0.00	7	17.50	17.50	-7	425	-1.65%
2022/02/18	0	0.00	8	17.60	17.55	-8	423	-1.89%
2022/02/17	10	17.50	0	0.00	17.45	10	424	2.36%
2022/02/15	0	0.00	6	17.65	17.55	-6	427	-1.41%
2022/02/14	0	0.00	1	17.75	17.65	-1	430	-0.23%
2022/02/11	26	17.98	0	0.00	17.90	26	436	5.96%
2022/02/09	10	18.10	20	18.05	18.30	-10	451	-2.21%
2022/02/08	0	0.00	55	17.90	17.80	-55	462	-11.88%
2022/02/07	0	0.00	10	17.48	17.55	-10	462	-2.16%
2022/01/26	20	17.11	0.1	17.30	17.10	19.9	458	4.33%
2022/01/24	40	17.86	0	0.00	17.90	40	451	8.87%
2022/01/21	26	18.40	0	0.00	18.30	26	452	5.75%
2022/01/18	0	0.00	32	18.51	18.45	-32	450	-7.11%
2022/01/17	32	18.52	0	0.00	18.45	32	450	7.11%
2022/01/14	0.9	18.60	0	0.00	18.55	0.9	450	0.20%
2022/01/04	0	0.00	0.1	19.25	19.30	-0.1	447	-0.01%
2021/12/28	0	0.00	5	18.60	18.90	-5	440	-1.13%
2021/12/24	0	0.00	1	18.65	18.75	-1	457	-0.22%
2021/12/22	0	0.00	31	18.95	18.90	-31	468	-6.62%
2021/12/20	0	0.00	1.4	18.65	18.65	-1.4	462	-0.30%
2021/12/09	1	19.20	5	19.25	19.20	-4	442	-0.90%
2021/12/07	0	0.00	16	19.45	19.35	-16	437	-3.66%
2021/12/01	0	0.00	0.2	19.60	19.45	-0.2	456	-0.05%
2021/11/30	0	0.00	0.2	19.55	19.50	-0.2	457	-0.03%
2021/11/29	11.5	20.27	9	20.22	19.90	2.5	460	0.54%
2021/11/26	1	19.60	3	19.60	19.50	-2	446	-0.45%
2021/11/12	0	0.00	5	19.00	19.00	-5	476	-1.05%
2021/11/10	10	19.00	0	0.00	19.00	10	490	2.04%
2021/11/08	1	19.60	10	19.80	19.35	-9	492	-1.83%
2021/11/04	0	0.00	20.3	20.85	20.85	-20.3	493	-4.10%
2021/11/02	0	0.00	30	20.60	20.35	-30	517	-5.80%
2021/10/29	21	20.62	0	0.00	20.45	21	514	4.08%
2021/10/28	1	20.55	0	0.00	20.70	1	520	0.19%
2021/10/27	0	0.00	3	20.35	20.35	-3	520	-0.58%
2021/10/26	14	20.39	0	0.00	20.40	14	527	2.65%
2021/10/25	12.1	20.43	2	20.45	20.50	10.1	533	1.90%
2021/10/22	16	20.48	0	0.00	20.45	16	550	2.91%
2021/10/15	2	19.35	0	0.00	19.35	2	603	0.33%
2021/10/14	0	0.00	1	19.25	19.45	-1	666	-0.15%
2021/10/06	0	0.00	1	19.80	19.80	-1	729	-0.14%
2021/10/04	3	19.22	0	0.00	18.85	3	774	0.39%
2021/10/01	3	20.03	1	20.40	19.90	2	766	0.26%
2021/09/29	1	19.85	21	19.90	19.90	-20	788	-2.54%
2021/09/22	12	20.40	0	0.00	20.25	12	851	1.41%
2021/09/17	1	21.30	5	21.24	21.10	-4	852	-0.47%
2021/09/14	0	0.00	0	22.10	21.95	0	875	0.00%
2021/09/09	15.4	21.51	0	0.00	21.35	15.4	928	1.66%
2021/09/08	0	0.00	12	22.28	21.95	-12	926	-1.30%
2021/09/03	1	22.60	0	0.00	22.60	1	970	0.10%
2021/09/01	0	0.00	35	23.70	23.80	-35	1,031	-3.39%
2021/08/31	0	0.00	5	23.70	23.55	-5	1,041	-0.48%
2021/08/30	0	0.00	10	23.85	23.55	-10	1,048	-0.95%
2021/08/19	3	22.25	1	22.15	22.15	2	1,192	0.17%
2021/08/18	1	22.10	29	21.90	22.10	-28	1,201	-2.33%
2021/08/17	6	22.30	0	0.00	22.30	6	1,224	0.49%
2021/08/16	5	22.40	5	22.60	22.50	0	1,239	0.00%
2021/08/13	1	23.20	0	0.00	23.00	1	1,250	0.08%
2021/08/12	1	23.50	0	0.00	23.40	1	1,284	0.08%
2021/08/11	3	23.80	0	0.00	23.35	3	1,337	0.22%
2021/08/10	3	24.63	0	0.00	24.45	3	1,439	0.21%
2021/08/09	8	25.04	0	0.00	24.90	8	1,598	0.50%
2021/08/03	0	0.00	2	26.15	26.10	-2	1,783	-0.11%
2021/07/30	0	0.00	33	25.27	25.20	-33	1,808	-1.83%
2021/07/29	1	25.50	40	25.56	25.50	-39	1,824	-2.14%
2021/07/28	1	25.20	50	25.30	25.20	-49	1,841	-2.66%
2021/07/27	3	25.80	0	0.00	25.80	3	1,889	0.16%
2021/07/26	3	26.25	0	0.00	26.10	3	2,027	0.15%
2021/07/23	10	26.24	5	26.20	26.25	5	2,042	0.24%
2021/07/22	2	26.25	43	26.30	26.10	-41	2,067	-1.98%
2021/07/21	1	27.00	0	0.00	26.45	1	2,153	0.05%
2021/07/20	3	27.37	4	27.46	27.50	-1	2,148	-0.05%
2021/07/19	0	0.00	58	26.65	26.70	-58	2,104	-2.76%
2021/07/16	1	26.35	85	26.32	26.70	-84	2,133	-3.94%
2021/07/14	4	26.34	0	0.00	26.30	4	2,155	0.19%
2021/07/13	2	26.50	0	0.00	26.45	2	2,179	0.09%
2021/07/12	16	27.06	83	27.00	27.00	-67	2,178	-3.08%
2021/07/08	1	26.75	146	26.79	26.70	-145	2,190	-6.62%	大賣/鉅額交易
2021/07/07	4	26.85	51	26.85	26.80	-47	2,276	-2.06%
2021/07/06	1	26.25	10	26.30	26.25	-9	2,445	-0.37%
2021/07/05	1	26.40	38	26.36	26.30	-37	2,675	-1.38%
2021/07/02	31	26.75	0	0.00	26.55	31	2,832	1.09%
2021/07/01	4	26.90	5	26.91	26.80	-1	2,832	-0.04%
2021/06/30	0	0.00	3	26.43	27.00	-3	2,838	-0.11%
2021/06/29	3	26.78	6	26.73	26.50	-3	2,837	-0.11%
2021/06/28	0	0.00	1	26.90	26.85	-1	2,833	-0.04%
2021/06/25	3	27.02	0	0.00	27.00	3	2,842	0.11%
2021/06/24	5	26.95	0	0.00	27.00	5	2,849	0.18%
2021/06/21	0	0.00	30	27.08	26.85	-30	2,849	-1.05%
2021/06/18	1	27.35	1	27.60	27.40	0	2,845	0.00%
2021/06/17	2	27.75	3	27.60	27.60	-1	2,850	-0.04%
2021/06/16	5	27.60	41	27.62	27.50	-36	2,911	-1.24%
2021/06/15	3.1	27.97	0	0.00	27.95	3.1	2,905	0.11%
2021/06/11	2	28.40	0	0.00	28.35	2	2,908	0.07%
2021/06/09	4	28.86	7	28.74	28.70	-3	2,863	-0.10%
2021/06/07	5	28.52	2	28.48	28.35	3	2,843	0.11%
2021/06/04	0.1	28.40	0	0.00	28.35	0.1	2,846	0.00%
2021/06/03	8	28.25	90	28.21	28.20	-82	2,852	-2.88%
2021/06/02	3	28.20	4	28.25	28.10	-1	2,851	-0.03%
2021/06/01	9.2	28.38	0	0.00	28.55	9.2	2,843	0.32%
2021/05/31	0	0.00	1	28.90	28.80	-1	2,827	-0.04%
2021/05/28	1	30.05	11	29.50	29.45	-10	2,809	-0.36%
2021/05/27	0	0.00	1	29.85	29.80	-1	2,788	-0.04%
2021/05/25	0	0.00	2	29.65	29.05	-2	2,748	-0.07%
2021/05/24	0	0.00	1	29.30	29.05	-1	2,741	-0.04%
2021/05/21	0	0.00	1	29.30	28.85	-1	2,768	-0.04%
2021/05/18	6	30.05	36	29.87	30.40	-30	2,781	-1.08%
2021/05/17	31	30.99	12	30.85	31.05	19	2,678	0.71%
2021/05/14	9	29.24	16	29.35	29.50	-7	2,528	-0.28%
2021/05/13	2	28.75	20	28.83	28.60	-18	2,497	-0.72%
2021/05/12	2	27.50	10	30.08	28.00	-8	2,479	-0.32%
2021/05/11	2	29.00	0	0.00	28.80	2	2,623	0.08%
2021/05/10	3	29.57	0	0.00	29.50	3	2,639	0.11%
2021/05/06	5	29.60	0	0.00	29.65	5	2,642	0.19%
2021/05/05	2	30.30	0	0.00	30.05	2	2,631	0.08%
2021/05/04	12	30.26	0	0.00	30.40	12	2,625	0.46%
2021/05/03	15	32.09	21	32.13	32.05	-6	2,592	-0.23%
2021/04/28	4	30.75	2.3	30.78	30.70	1.7	2,475	0.07%
2021/04/27	12	31.87	6	32.27	31.55	6	2,496	0.24%
2021/04/26	3	29.90	0	0.00	29.85	3	2,436	0.12%
2021/04/23	1	29.85	1	29.85	29.80	0	2,445	0.00%
2021/04/22	4	30.24	0	0.00	29.95	4	2,496	0.16%
2021/04/20	1	30.55	0	0.00	30.85	1	2,484	0.04%
2021/04/19	1	30.40	0	0.00	30.35	1	2,488	0.04%
2021/04/16	5.1	30.82	0	0.00	30.85	5.1	2,488	0.20%
2021/04/14	13	30.57	0	0.00	30.65	13	2,595	0.50%
2021/04/13	1.1	32.01	2	31.78	31.65	-0.9	2,600	-0.03%
2021/04/12	6	34.09	63	33.67	34.00	-57	2,549	-2.24%
2021/04/09	13	33.00	71	32.95	32.90	-58	2,383	-2.43%
2021/04/08	46.1	30.52	10	32.01	31.95	36.1	2,173	1.66%
2021/04/07	13	29.26	0	0.00	29.40	13	2,030	0.64%
2021/04/06	25	29.37	0	0.00	29.25	25	2,071	1.21%
2021/04/01	0	0.00	4	29.55	29.50	-4	2,204	-0.18%
2021/03/29	8	30.30	1	30.40	30.20	7	2,426	0.29%
2021/03/26	2	30.40	10	30.20	30.30	-8	2,442	-0.33%
2021/03/25	0	0.00	1	30.50	30.25	-1	2,457	-0.04%
2021/03/24	1	30.40	0	0.00	30.45	1	2,488	0.04%
2021/03/23	0	0.00	6	30.35	30.15	-6	2,485	-0.24%
2021/03/22	2	30.25	0	0.00	30.15	2	2,484	0.08%
2021/03/19	1	30.75	2	30.83	30.70	-1	2,494	-0.04%
2021/03/17	3	30.07	1	30.20	29.95	2	2,464	0.08%
2021/03/16	4	29.43	1	29.60	29.45	3	2,477	0.12%
2021/03/15	2	29.38	0	0.00	29.40	2	2,563	0.08%
2021/03/12	6	29.38	0	0.00	29.30	6	2,722	0.22%
2021/03/11	1	29.50	0	0.00	29.65	1	2,766	0.04%
2021/03/10	13	29.53	0	0.00	29.35	13	2,791	0.47%
2021/03/08	20	30.30	0	0.00	30.20	20	2,823	0.71%
2021/03/05	0	0.00	5	30.70	30.75	-5	2,827	-0.18%
2021/03/03	1	30.30	0	0.00	30.30	1	2,854	0.04%
2021/02/25	0	0.00	10	31.10	30.95	-10	2,865	-0.35%
2021/02/24	11	30.93	10	30.90	30.75	1	2,863	0.03%
2021/02/22	0	0.00	5.1	32.51	32.30	-5.1	2,809	-0.18%
2021/02/17	11	29.38	0	0.00	29.20	11	2,803	0.39%
2021/02/05	20	28.55	7	29.03	29.10	13	2,789	0.47%
2021/02/04	0	0.00	4	28.50	28.50	-4	2,786	-0.14%
2021/02/03	2	28.10	1	28.60	28.05	1	2,777	0.04%
2021/02/02	15	30.16	3	32.30	29.50	12	2,775	0.43%
2021/02/01	0	0.00	24	28.90	29.40	-24	2,583	-0.93%
2021/01/29	13	26.92	4	26.85	26.75	9	2,630	0.34%
2021/01/28	6	27.58	0	0.00	27.80	6	2,629	0.23%
2021/01/27	8	28.15	0	0.00	28.05	8	2,621	0.31%
2021/01/26	4	28.63	0	0.00	28.60	4	2,632	0.15%
2021/01/25	20	28.40	2	28.55	29.05	18	2,676	0.67%
2021/01/22	3	27.68	1	27.50	27.70	2	2,670	0.07%
2021/01/21	18	27.97	2	27.90	28.00	16	2,671	0.60%
2021/01/20	13	28.97	2	28.60	28.20	11	2,763	0.40%
2021/01/19	13	29.78	1	30.00	29.55	12	2,854	0.42%
2021/01/18	0	0.00	1	30.45	30.40	-1	2,853	-0.04%
2021/01/15	18	30.32	0	0.00	29.85	18	2,872	0.63%
2021/01/14	10	31.67	0	0.00	31.55	10	2,820	0.35%
2021/01/13	18	31.99	2	32.00	31.90	16	2,803	0.57%
2021/01/12	36	32.52	2	32.55	32.15	34	2,789	1.22%
2021/01/11	9.1	32.27	134	32.17	32.15	-124.9	2,770	-4.51%	大賣/鉅額交易
2021/01/08	32	32.57	0	0.00	32.90	32	2,755	1.16%
2021/01/07	41	33.48	0	0.00	33.20	41	2,713	1.51%
2021/01/06	23	34.51	5	34.60	34.10	18	2,646	0.68%
2021/01/05	10	34.95	47	35.14	35.25	-37	2,622	-1.41%
2021/01/04	5	34.69	15	35.32	34.60	-10	2,601	-0.38%
2020/12/31	5	34.78	11	34.90	34.65	-6	2,595	-0.23%
2020/12/30	5	34.45	0	0.00	34.50	5	2,607	0.19%
2020/12/29	6	34.77	2	34.75	34.70	4	2,593	0.15%
2020/12/28	87	35.58	7	36.45	35.50	80	2,568	3.11%
2020/12/25	187	35.41	70	35.34	35.75	117	2,434	4.81%	大買/鉅額交易
2020/12/24	1	34.00	0	0.00	34.15	1	2,252	0.04%
2020/12/23	1	33.85	0	0.00	33.70	1	2,250	0.04%
2020/12/22	0	0.00	25	33.46	34.20	-25	2,275	-1.10%
2020/12/21	0	0.00	1	34.30	33.80	-1	2,288	-0.04%
2020/12/18	10	34.05	2	34.20	33.75	8	2,289	0.35%
2020/12/16	4	33.15	0	0.00	33.40	4	2,343	0.17%
2020/12/15	0	0.00	5	33.21	33.00	-5	2,528	-0.20%
2020/12/14	5	33.40	0	0.00	33.40	5	2,580	0.19%
2020/12/11	5	32.65	13	33.19	32.95	-8	2,694	-0.30%
2020/12/10	39	33.60	0	0.00	33.30	39	2,825	1.38%
2020/12/09	25	34.46	9	34.90	34.10	16	2,818	0.57%
2020/12/08	11	35.57	15	35.70	35.00	-4	2,749	-0.15%
2020/12/07	9	33.44	4	33.46	33.50	5	2,626	0.19%
2020/12/04	42	33.71	0	0.00	33.20	42	2,638	1.59%
2020/12/03	4	32.85	3	33.23	33.30	1	2,684	0.04%
2020/12/02	8	32.60	2	32.70	32.55	6	2,721	0.22%
2020/12/01	0	0.00	1	32.80	32.70	-1	2,743	-0.04%
2020/11/30	25	32.81	2	33.03	32.65	23	2,766	0.83%
2020/11/27	0	0.00	1	32.60	32.60	-1	2,761	-0.04%
2020/11/26	5	32.05	4	32.15	32.15	1	2,785	0.04%
2020/11/25	5	32.35	1	32.90	32.20	4	2,899	0.14%
2020/11/24	5	32.80	0	0.00	32.70	5	2,986	0.17%
2020/11/23	1	33.00	1	33.00	32.90	0	3,022	0.00%
2020/11/20	10	32.88	5	33.03	32.95	5	3,060	0.16%
2020/11/19	15	32.90	2	33.00	32.90	13	3,075	0.42%
2020/11/18	0	0.00	2	32.95	32.95	-2	3,090	-0.06%
2020/11/17	10	32.00	14	33.49	32.95	-4	3,109	-0.13%
2020/11/13	0	0.00	1	32.35	32.20	-1	3,152	-0.03%
2020/11/12	20	32.09	0	0.00	32.10	20	3,187	0.63%
2020/11/11	10	32.55	0	0.00	32.65	10	3,202	0.31%
2020/11/10	17	33.03	2	32.85	32.65	15	3,318	0.45%
2020/11/09	4	33.61	16	33.72	33.65	-12	3,358	-0.36%
2020/11/06	4	33.69	25	33.76	33.50	-21	3,391	-0.62%
2020/11/03	7	32.30	1	32.60	32.10	6	3,534	0.17%
2020/11/02	1	32.95	0	0.00	32.55	1	3,826	0.03%
2020/10/30	2	32.70	1	32.25	32.00	1	3,829	0.03%
2020/10/29	16	33.13	7	33.22	33.00	9	3,871	0.23%
2020/10/28	4	34.48	21	34.14	33.60	-17	3,942	-0.43%
2020/10/27	1	33.75	23	33.77	34.00	-22	3,877	-0.57%
2020/10/26	0	0.00	0	32.80	32.40	0	3,827	0.00%
2020/10/23	0	0.00	25	32.27	32.80	-25	4,051	-0.62%
2020/10/22	25	31.24	6	31.30	31.20	19	4,136	0.46%
2020/10/21	5	31.70	0	0.00	31.70	5	4,209	0.12%
2020/10/20	15	31.78	0	0.00	31.75	15	4,269	0.35%
2020/10/19	17	31.80	5	31.85	31.80	12	4,339	0.28%
2020/10/16	56	31.84	0	0.00	31.85	56	4,460	1.26%
2020/10/15	3	31.70	1	31.65	31.70	2	4,577	0.04%
2020/10/13	13	31.75	1	31.80	31.80	12	4,981	0.24%
2020/10/12	15	32.37	21	32.51	32.25	-6	5,077	-0.12%
2020/10/08	5	32.80	1	32.90	32.95	4	5,287	0.08%
2020/10/07	20	33.39	1	33.25	33.25	19	5,431	0.35%
2020/10/06	1	33.20	0	0.00	33.25	1	5,546	0.02%
2020/10/05	0	0.00	10	33.18	33.20	-10	5,758	-0.17%
2020/09/30	5	32.39	0	0.00	32.95	5	6,284	0.08%
2020/09/29	22	32.66	3	32.80	32.50	19	6,483	0.29%
2020/09/28	9	32.63	3	32.65	32.75	6	6,852	0.09%
2020/09/25	8	32.48	23	33.51	32.40	-15	7,005	-0.21%
2020/09/24	27	33.68	13	33.91	33.70	14	7,130	0.20%
2020/09/22	13	35.22	3	35.10	35.15	10	7,455	0.13%
2020/09/21	13	36.38	3	37.15	36.15	10	7,724	0.13%
2020/09/18	8	36.91	4	36.95	36.70	4	8,146	0.05%
2020/09/17	2	36.20	14	36.23	36.45	-12	8,232	-0.15%
2020/09/16	2	36.08	10	36.08	35.70	-8	8,509	-0.09%
2020/09/15	54	35.65	34	35.94	35.75	20	8,768	0.23%
2020/09/14	7	34.49	10	34.10	34.40	-3	9,064	-0.03%
2020/09/11	11	34.10	10	34.65	34.00	1	9,585	0.01%
2020/09/10	1	35.15	26	35.34	34.60	-25	10,232	-0.24%
2020/09/09	11	35.09	21	35.02	34.85	-10	11,004	-0.09%
2020/09/08	6	35.06	7	35.15	34.75	-1	11,929	-0.01%
2020/09/07	3	34.43	5	34.58	34.30	-2	12,314	-0.02%
2020/09/04	5	32.50	7	33.44	33.85	-2	12,888	-0.02%
2020/09/03	40	33.36	1	33.50	33.15	39	13,456	0.29%
2020/09/02	2	33.85	1	34.00	33.80	1	14,215	0.01%
2020/09/01	10	34.20	3	34.58	34.25	7	14,420	0.05%
2020/08/31	3	35.12	6	35.98	35.00	-3	14,545	-0.02%
2020/08/28	9	34.38	5	34.04	34.10	4	14,471	0.03%
2020/08/27	2	33.35	12	33.61	33.25	-10	14,400	-0.07%
2020/08/25	15	32.14	8	32.21	32.10	7	14,398	0.05%
2020/08/24	0	0.00	2	32.20	32.20	-2	14,419	-0.01%
2020/08/21	44	32.19	8	32.24	32.30	36	14,470	0.25%
2020/08/20	11	33.67	118	32.30	32.20	-107	14,581	-0.73%	大賣/鉅額交易
2020/08/19	14	33.46	15	33.82	33.55	-1	14,949	-0.01%
2020/08/18	10	33.60	0	0.00	33.10	10	15,246	0.07%
2020/08/17	10	32.80	4	32.70	32.75	6	15,281	0.04%
2020/08/14	8	34.09	6	32.95	33.10	2	15,290	0.01%
2020/08/13	34	32.63	2	32.85	32.45	32	15,276	0.21%
2020/08/12	5	33.43	7	33.71	33.30	-2	15,364	-0.01%
2020/08/11	18	34.17	2	33.58	33.50	16	15,371	0.10%
2020/08/10	11	34.64	9	35.74	34.75	2	15,329	0.01%
2020/08/07	15	36.54	1	36.80	36.10	14	15,312	0.09%
2020/08/06	30	36.59	35.4	36.52	36.60	-5.4	15,213	-0.04%
2020/08/05	45	34.52	4	34.46	34.75	41	14,943	0.27%
2020/08/04	19	34.82	5	34.77	34.50	14	14,916	0.09%
2020/08/03	6	34.91	9	34.99	35.00	-3	14,916	-0.02%
2020/07/31	7	33.84	3	34.32	33.80	4	14,888	0.03%
2020/07/30	5	33.67	11	33.84	33.95	-6	14,990	-0.04%
2020/07/29	14	33.95	5	33.21	33.70	9	15,061	0.06%
2020/07/28	6	32.68	4	31.60	31.60	2	14,870	0.01%
2020/07/27	1	33.25	7	33.21	32.50	-6	14,773	-0.04%
2020/07/24	13	33.90	5	34.08	33.50	8	14,706	0.05%
2020/07/23	4	35.04	5	34.75	34.25	-1	14,688	-0.01%
2020/07/22	16	35.19	1	35.40	35.15	15	14,665	0.10%
2020/07/21	3	34.70	19	35.23	34.60	-16	14,628	-0.11%
2020/07/20	18	33.36	8.8	33.54	34.40	9.2	14,523	0.06%
2020/07/17	65	34.22	36	34.01	33.30	29	14,313	0.20%
2020/07/16	18	36.34	9	35.62	35.85	9	14,120	0.06%
2020/07/15	18	35.65	16	35.86	35.50	2	14,026	0.01%
2020/07/14	42	36.73	39	36.18	35.80	3	13,840	0.02%
2020/07/13	42	37.61	9	37.91	37.10	33	13,707	0.24%
2020/07/10	27	38.32	16	37.91	38.10	11	13,604	0.08%
2020/07/09	87	40.98	36	41.01	39.90	51	13,404	0.38%
2020/07/08	16	38.85	18	39.73	39.75	-2	12,873	-0.02%
2020/07/07	41	36.80	106	37.26	36.15	-65	12,672	-0.51%	大賣/
2020/07/06	25	39.42	23	39.57	39.15	2	12,319	0.02%
2020/07/03	20	39.69	6	40.03	39.75	14	12,167	0.12%
2020/07/02	34	40.90	7	41.28	40.60	27	12,049	0.22%
2020/07/01	25.1	40.47	25	41.15	40.55	0.1	11,951	0.00%
2020/06/30	22	42.54	19	42.20	41.65	3	11,750	0.03%
2020/06/29	46	42.47	20	42.82	43.45	26	11,439	0.23%
2020/06/24	32	39.69	6	39.70	39.90	26	10,981	0.24%
2020/06/23	33	40.30	20	40.95	39.25	13	10,737	0.12%
2020/06/22	19	43.00	65	43.19	41.80	-46	10,442	-0.44%
2020/06/19	26	42.65	25	41.86	41.90	1	10,107	0.01%
2020/06/18	22.2	43.67	104.2	43.64	42.85	-82	9,685	-0.85%	大賣/
2020/06/17	88	43.91	178	44.13	43.10	-90	9,169	-0.98%	大賣/
2020/06/16	138	42.47	187	42.89	42.75	-49	8,549	-0.57%	大買/大賣/
2020/06/15	141	38.61	197	39.03	39.70	-56	7,801	-0.72%	大買/大賣/
2020/06/12	33	33.98	53	34.72	36.10	-20	6,864	-0.29%
2020/06/11	29	34.84	80	35.33	33.35	-51	6,461	-0.79%
2020/06/10	79	33.47	74	34.31	34.55	5	5,896	0.08%
2020/06/09	69	33.34	164	33.37	32.65	-95	5,368	-1.77%	大賣/
2020/06/08	32	32.15	158	32.14	32.15	-126	4,700	-2.68%	大賣/鉅額交易
2020/06/05	27	28.75	11	28.60	29.25	16	4,636	0.35%
2020/06/04	21	26.75	0	0.00	26.60	21	4,629	0.45%
2020/06/03	2	26.58	3	26.65	26.50	-1	4,995	-0.02%
2020/06/02	11	26.39	9	26.32	26.35	2	5,201	0.04%
2020/06/01	0	0.00	14	26.58	26.80	-14	5,183	-0.27%
2020/05/29	15	27.11	5	26.98	26.75	10	5,246	0.19%
2020/05/28	3	27.15	17	27.15	26.60	-14	5,214	-0.27%
2020/05/27	61	27.87	38	27.48	26.90	23	5,161	0.45%
2020/05/26	96	30.06	139	30.17	28.20	-43	5,035	-0.85%	大賣/
2020/05/25	15	27.64	107	28.22	29.20	-92	4,605	-2.00%	大賣/
2020/05/22	14	26.63	10	26.30	26.55	4	4,281	0.09%
2020/05/21	60	26.54	23	26.12	26.15	37	4,263	0.87%
2020/05/20	51	26.82	10	26.72	26.65	41	4,352	0.94%
2020/05/19	11	26.22	32	26.52	26.35	-21	4,398	-0.48%
2020/05/18	3	25.57	11	25.60	25.70	-8	4,252	-0.19%
2020/05/15	3	24.30	0	0.00	24.60	3	4,202	0.07%
2020/05/14	14	25.58	4	25.38	24.60	10	4,207	0.24%
2020/05/13	2	25.50	7	25.21	25.35	-5	4,145	-0.12%
2020/05/12	2	25.00	20	25.60	24.95	-18	4,116	-0.44%
2020/05/11	6	24.59	0	0.00	25.00	6	4,083	0.15%
2020/05/08	17	25.13	5	25.90	24.50	12	4,099	0.29%
2020/05/06	10	26.31	5	26.65	26.60	5	4,021	0.12%
2020/05/05	1	25.80	62	25.74	25.80	-61	3,871	-1.58%
2020/05/04	0	0.00	3	25.05	24.90	-3	3,736	-0.08%
2020/04/30	5	24.10	0	0.00	24.40	5	3,670	0.14%
2020/04/29	0	0.00	1	24.05	24.10	-1	3,643	-0.03%
2020/04/28	11	24.38	0	0.00	24.25	11	3,632	0.30%
2020/04/27	2	25.05	3	24.63	24.90	-1	3,627	-0.03%
2020/04/24	30	24.48	8	24.38	24.65	22	3,572	0.62%
2020/04/23	1	23.40	1	23.45	23.55	0	3,471	0.00%
2020/04/22	0	0.00	2	22.95	22.95	-2	3,443	-0.06%
2020/04/21	0	0.00	10	23.45	22.90	-10	3,427	-0.29%
2020/04/17	1	23.75	0	0.00	22.90	1	3,385	0.03%
2020/04/16	0	0.00	6	23.39	23.50	-6	3,337	-0.18%
2020/04/15	2	23.10	2	23.55	22.95	0	3,302	0.00%
2020/04/14	1	23.00	0	0.00	22.95	1	3,253	0.03%
2020/04/13	1	22.80	0	0.00	22.80	1	3,236	0.03%
2020/04/09	1	22.90	1	22.80	22.65	0	3,220	0.00%
2020/04/08	1	22.50	0	0.00	22.55	1	3,190	0.03%
2020/04/07	67	23.14	30	22.85	22.50	37	3,160	1.17%
2020/04/06	45	22.18	24	22.96	23.40	21	3,111	0.67%
2020/04/01	10	21.65	0	0.00	21.60	10	3,035	0.33%
2020/03/31	10	21.10	0	0.00	21.00	10	3,017	0.33%
2020/03/30	1	21.10	0	0.00	21.15	1	3,009	0.03%
2020/03/26	20	20.96	5	21.20	21.50	15	2,942	0.51%
2020/03/25	4	20.18	38	20.65	20.70	-34	2,882	-1.18%
2020/03/24	4	18.15	26	18.35	18.85	-22	2,820	-0.78%
2020/03/23	61	17.34	0	0.00	17.15	61	2,788	2.19%
2020/03/20	17	19.28	0	0.00	18.35	17	2,757	0.62%
2020/03/19	53	18.44	5	19.30	18.50	48	2,704	1.78%
2020/03/18	18	21.15	0	0.00	20.40	18	2,642	0.68%
2020/03/17	11	21.41	1	22.45	21.30	10	2,613	0.38%
2020/03/16	4	24.46	0	0.00	23.45	4	2,552	0.16%
2020/03/13	25	22.34	38	22.55	23.15	-13	2,466	-0.53%
2020/03/12	35	25.17	6	25.25	24.60	29	2,389	1.21%
2020/03/11	3	27.13	20	27.60	27.25	-17	2,265	-0.75%
2020/03/10	20	26.69	14	26.70	26.75	6	2,097	0.29%
2020/03/09	65	28.22	144	28.48	28.40	-79	1,939	-4.07%	大賣/
2020/03/06	10	25.64	28	25.66	26.30	-18	1,524	-1.18%
2020/03/05	5	24.15	0	0.00	24.05	5	1,292	0.39%
2020/03/04	15	23.85	1	23.80	23.70	14	1,263	1.11%
2020/03/03	5	22.65	0	0.00	22.75	5	1,177	0.42%
2020/03/02	45	21.83	0	0.00	22.10	45	1,164	3.86%
2020/02/27	0	0.00	3	22.70	22.40	-3	1,154	-0.26%
2020/02/26	0	0.00	1	23.10	22.90	-1	1,192	-0.08%
2020/02/25	12	23.10	10	23.00	23.00	2	1,200	0.17%
2020/02/24	52	23.71	2	24.20	23.70	50	1,169	4.28%
2020/02/21	10	24.25	9	24.09	23.90	1	1,113	0.09%
2020/02/20	40	23.34	42	23.21	23.25	-2	984	-0.20%
2020/02/19	1	21.95	0	0.00	21.95	1	829	0.12%
2020/02/18	5	22.00	0	0.00	21.95	5	818	0.61%
2020/02/13	10	21.70	0	0.00	21.60	10	786	1.27%
2020/02/05	0	0.00	6	21.80	21.50	-6	769	-0.78%
2020/02/03	0	0.00	10	20.40	20.60	-10	775	-1.29%
2020/01/31	0	0.00	5	21.60	21.10	-5	810	-0.62%
2020/01/30	12	22.28	19	21.59	21.30	-7	853	-0.82%
2020/01/17	2	20.65	0	0.00	20.60	2	814	0.25%
2020/01/15	0	0.00	5	20.80	20.80	-5	824	-0.61%
2020/01/14	4	20.85	0	0.00	20.80	4	826	0.48%
2020/01/13	0	0.00	10	21.15	20.90	-10	825	-1.21%
2020/01/08	10	19.99	0	0.00	19.90	10	821	1.22%
2020/01/07	2	20.33	0	0.00	20.30	2	817	0.24%
2020/01/06	19	20.52	0	0.00	20.45	19	829	2.29%
2020/01/03	0	0.00	1	21.20	20.85	-1	819	-0.12%
2019/12/30	0	0.00	10	21.85	21.90	-10	805	-1.24%
2019/12/20	1	21.00	0	0.00	20.90	1	800	0.12%
2019/12/06	3	21.05	2	21.10	21.05	1	836	0.12%
2019/12/05	12	21.06	0	0.00	21.15	12	843	1.42%
2019/12/03	0	0.00	1	21.10	20.90	-1	874	-0.11%
2019/11/29	0	0.00	1	21.45	21.45	-1	924	-0.11%
2019/11/28	3	22.00	2	21.95	21.90	1	979	0.10%
2019/11/26	0	0.00	2	21.70	21.50	-2	955	-0.21%
2019/11/25	2	22.10	1	21.75	21.75	1	936	0.11%
2019/11/21	0	0.00	1	20.85	21.00	-1	839	-0.12%
2019/11/20	5	20.80	0	0.00	20.85	5	831	0.60%
2019/11/19	10	20.84	0	0.00	20.95	10	842	1.19%
2019/11/18	2	20.55	0	0.00	20.60	2	835	0.24%
2019/11/11	2	20.95	1	20.95	20.70	1	819	0.12%
2019/11/05	2	21.80	4	22.45	22.25	-2	792	-0.25%
2019/10/31	6	22.25	7	21.81	21.75	-1	694	-0.14%
2019/10/30	7	21.46	0	0.00	21.75	7	673	1.04%
2019/10/29	2	21.35	32	21.08	20.95	-30	634	-4.73%
2019/10/28	0	0.00	1	20.20	20.20	-1	584	-0.17%
2019/10/25	0	0.00	1	20.00	19.95	-1	586	-0.17%
2019/10/24	0	0.00	402	19.93	19.90	-402	592	-67.88%	大賣/鉅額交易
2019/10/23	0	0.00	20	19.90	19.85	-20	594	-3.37%
2019/10/21	5	19.50	0	0.00	19.55	5	601	0.83%
2019/10/15	15	19.70	2	19.60	19.65	13	638	2.03%
2019/10/09	0	0.00	1	20.25	20.45	-1	628	-0.16%
2019/10/08	1	20.25	43	20.37	20.40	-42	633	-6.63%
2019/10/07	0	0.00	35	20.50	20.30	-35	657	-5.32%
2019/10/02	1	20.80	0	0.00	20.80	1	663	0.15%
2019/09/24	3	20.32	0	0.00	20.40	3	702	0.43%
2019/09/23	0	0.00	32	20.50	20.35	-32	724	-4.42%
2019/09/20	5	20.30	0	0.00	20.25	5	721	0.69%
2019/09/19	0	0.00	19	20.52	20.10	-19	722	-2.63%
2019/09/18	0	0.00	50	20.87	20.60	-50	713	-7.01%
2019/09/17	5	20.85	5	21.10	20.90	0	703	0.00%
2019/09/16	0	21.00	60	20.97	21.10	-60	692	-8.66%
2019/09/12	11	20.35	59	20.31	20.50	-48	664	-7.23%
2019/09/11	21.2	20.33	0	0.00	20.30	21.2	658	3.23%
2019/09/10	10.1	20.40	0	0.00	20.25	10.1	654	1.54%
2019/09/06	10	20.43	3	20.60	20.30	7	626	1.12%
2019/09/05	5	19.95	0	0.00	20.00	5	599	0.83%
2019/09/04	25.7	19.83	50	19.77	19.95	-24.3	590	-4.12%
2019/09/03	12	19.63	50	20.07	19.65	-38	570	-6.66%
2019/09/02	25	19.35	8	20.00	20.00	17	530	3.21%
2019/08/28	1	18.00	0	0.00	18.00	1	468	0.21%
2019/08/27	0.1	18.00	0	0.00	17.95	0.1	480	0.01%
2019/07/31	0	0.00	7	17.94	18.00	-7	503	-1.39%
2019/07/29	0.1	18.20	2	18.00	18.00	-1.9	507	-0.37%
2019/07/25	2	19.15	0	0.00	18.70	2	500	0.40%
2019/07/22	1	19.20	0	0.00	19.35	1	511	0.20%
2019/07/02	5	19.60	7	19.74	19.55	-2	650	-0.31%
2019/06/28	3	18.93	1	18.90	19.05	2	625	0.32%
2019/06/19	5	18.50	0	0.00	18.55	5	977	0.51%
2019/06/18	1	18.50	0	0.00	18.50	1	986	0.10%
2019/06/12	2	18.70	0	0.00	19.00	2	997	0.20%
2019/05/24	0	0.00	9	19.60	19.55	-9	1,019	-0.88%
2019/05/23	0	0.00	34	19.63	19.50	-34	1,021	-3.33%
2019/05/21	0	0.00	10	20.15	20.20	-10	1,046	-0.96%
2019/05/20	0	0.00	10	20.00	20.00	-10	1,080	-0.93%
2019/05/13	5	19.20	0	0.00	18.95	5	1,086	0.46%
2019/05/09	5	20.00	6	20.01	19.00	-1	1,077	-0.09%
2019/05/08	1	20.95	0	0.00	20.55	1	1,055	0.09%
2019/05/03	2	21.40	12	21.19	21.15	-10	1,030	-0.97%
2019/05/02	0	0.00	2	21.20	21.10	-2	1,022	-0.20%
2019/04/30	0	0.00	32	21.07	21.05	-32	1,018	-3.14%
2019/04/29	5	21.45	0	0.00	21.45	5	1,020	0.49%
2019/04/26	0	0.00	2	22.45	22.25	-2	1,007	-0.20%
2019/04/25	1	22.65	6	22.57	22.45	-5	990	-0.50%
2019/04/24	0	0.00	35	22.54	22.65	-35	986	-3.55%
2019/04/23	0	0.00	9	22.25	22.00	-9	955	-0.94%
2019/04/19	5	22.10	9	22.07	21.90	-4	943	-0.42%
2019/04/18	5	22.40	0	0.00	21.95	5	938	0.53%
2019/04/16	0	0.00	10	22.70	22.65	-10	925	-1.08%
2019/04/15	0	0.00	47	22.20	22.50	-47	916	-5.13%
2019/04/12	0	0.00	12	22.10	22.00	-12	909	-1.32%
2019/04/11	4	22.93	0	0.00	22.20	4	900	0.44%
2019/04/10	6	23.29	14	23.00	22.50	-8	881	-0.91%
2019/04/09	0	0.00	104	22.96	23.20	-104	835	-12.45%	大賣/鉅額交易
2019/04/02	0	0.00	1	21.05	21.00	-1	784	-0.13%
2019/04/01	8	21.04	0	0.00	21.20	8	773	1.03%
2019/03/28	1	21.20	0	0.00	21.90	1	719	0.14%
2019/03/26	50	21.43	27	21.67	21.25	23	648	3.54%
2019/03/25	5	20.66	15	21.06	21.30	-10	546	-1.83%
2019/03/22	1	19.40	0	0.00	19.40	1	414	0.24%
2019/03/20	10	16.08	0	0.00	16.05	10	387	2.58%
2019/03/19	10	16.20	0	0.00	16.10	10	386	2.59%
2019/03/15	30	16.40	1	16.40	16.40	29	384	7.54%
2019/03/14	10	16.55	0	0.00	16.55	10	381	2.62%
2019/03/13	29	16.70	0	0.00	16.80	29	397	7.30%
2019/03/08	10	16.50	0	0.00	16.50	10	422	2.37%
2019/03/06	10	16.55	0	0.00	16.55	10	422	2.36%
2019/03/05	4	16.55	0	0.00	16.55	4	423	0.95%
2019/03/04	1	16.80	0	0.00	16.60	1	426	0.23%
2019/02/25	0	0.00	5	16.50	16.50	-5	410	-1.22%
2019/02/20	0	17.15	6	16.95	17.15	-6	400	-1.50%
2019/02/19	24	16.78	12	16.78	16.85	12	381	3.15%
2019/01/30	15	15.97	0	0.00	15.95	15	336	4.46%
2019/01/29	5	16.05	4	16.20	16.05	1	337	0.30%
2019/01/25	10	16.20	0	0.00	16.20	10	341	2.93%
2019/01/24	23	16.28	0	0.00	16.20	23	351	6.54%
2019/01/23	7	16.05	0	0.00	16.10	7	376	1.86%
2019/01/22	20	16.05	0	0.00	16.10	20	380	5.26%
2019/01/21	0	0.00	1	16.00	15.95	-1	382	-0.26%
2018/12/24	0	0.00	1	16.20	16.20	-1	452	-0.22%
2018/12/21	1	16.30	0	0.00	16.40	1	464	0.22%
2018/12/20	2	16.25	1	16.35	16.20	1	466	0.21%
2018/12/07	0	0.00	1	17.10	17.10	-1	536	-0.19%
2018/12/05	1	17.90	0	0.00	17.55	1	523	0.19%
2018/11/20	1	15.65	0	0.00	15.60	1	494	0.20%
2018/11/01	5	15.80	0	0.00	16.10	5	503	0.99%
2018/10/31	2	15.55	42	15.60	15.80	-40	497	-8.03%
2018/10/30	2	15.45	0	0.00	15.40	2	472	0.42%
2018/10/23	2	17.80	0	0.00	17.65	2	455	0.44%
2018/10/22	0	0.00	1	17.85	18.00	-1	454	-0.22%
2018/10/16	2	19.00	0	0.00	18.55	2	454	0.44%
2018/10/15	0	0.00	3	16.80	17.60	-3	433	-0.69%
2018/10/12	1	15.70	0	0.00	16.00	1	423	0.24%
2018/10/09	0	0.00	1	17.55	17.60	-1	415	-0.24%
2018/10/05	5	18.60	5	18.15	18.00	0	412	0.00%
2018/10/03	0	0.00	4	19.03	18.80	-4	423	-0.94%
2018/10/02	9	18.83	0	0.00	18.90	9	412	2.18%
2018/10/01	8	18.88	0	0.00	18.85	8	413	1.93%
2018/09/25	15	18.75	33	18.56	18.90	-18	422	-4.26%
2018/09/19	0	0.00	10	20.05	19.90	-10	437	-2.29%
2018/09/18	10	19.90	0	0.00	19.90	10	443	2.25%
2018/09/14	22	20.79	0	0.00	20.55	22	452	4.86%
2018/09/12	1	20.00	0	0.00	20.10	1	442	0.23%
2018/09/10	0	0.00	33	20.70	20.05	-33	450	-7.32%
2018/09/07	0	0.00	10	21.30	20.90	-10	451	-2.21%
2018/09/06	0	0.00	5	21.30	21.20	-5	458	-1.09%
2018/09/05	12	21.70	0	0.00	21.25	12	461	2.60%
2018/08/30	0	0.00	5	22.25	22.20	-5	492	-1.02%
2018/08/29	0	0.00	10	22.10	22.10	-10	496	-2.01%
2018/08/28	2	22.15	0	0.00	22.05	2	503	0.40%
2018/08/22	3	22.32	0	0.00	22.30	3	539	0.56%
2018/08/17	5	22.05	0	0.00	22.00	5	564	0.89%
2018/08/16	10	21.80	20	21.88	22.05	-10	568	-1.76%
2018/08/15	6	22.45	0	0.00	22.50	6	566	1.06%
2018/08/13	10	22.50	1	22.85	22.70	9	576	1.56%
2018/08/01	2	23.85	0	0.00	24.15	2	679	0.29%
2018/07/30	20	23.63	0	0.00	23.50	20	712	2.81%
2018/07/27	10	23.60	0	0.00	23.60	10	729	1.37%
2018/07/23	0	0.00	30	24.00	23.60	-30	786	-3.81%
2018/07/20	0	0.00	1	24.00	24.00	-1	814	-0.12%
2018/07/09	3	23.93	0	0.00	23.80	3	1,524	0.20%
2018/07/06	0	0.00	9	23.55	23.50	-9	1,615	-0.56%
2018/07/05	0	0.00	5	24.30	23.50	-5	1,620	-0.31%
2018/07/04	0	0.00	4	23.80	23.50	-4	1,640	-0.24%
2018/07/03	6	24.04	15	24.58	24.00	-9	1,653	-0.54%
2018/07/02	2	25.95	0	0.00	25.15	2	1,655	0.12%
2018/06/29	10	25.10	5	25.10	25.10	5	1,631	0.31%
2018/06/27	6	24.13	0	0.00	23.70	6	1,634	0.37%
2018/06/20	3	25.30	0	0.00	25.30	3	1,733	0.17%
2018/06/14	10	25.85	1	26.00	25.80	9	1,793	0.50%
2018/06/13	0	0.00	5	26.40	26.10	-5	1,818	-0.27%
2018/06/12	6	26.00	0	0.00	26.45	6	1,839	0.33%
2018/06/08	0	0.00	15	26.35	26.20	-15	1,843	-0.81%
2018/06/07	0	0.00	3	26.50	26.65	-3	1,845	-0.16%
2018/06/06	1	26.30	1	26.40	26.35	0	1,846	0.00%
2018/06/05	2	26.53	0	0.00	26.50	2	1,869	0.11%
2018/06/04	1	26.75	0	0.00	26.75	1	1,887	0.05%
2018/05/31	3	26.32	0	0.00	26.50	3	1,889	0.16%
2018/05/29	1	26.40	0	0.00	26.30	1	1,887	0.05%
2018/05/24	0	0.00	1	26.60	26.65	-1	1,876	-0.05%
2018/05/23	5	26.55	2	26.55	26.70	3	1,877	0.16%
2018/05/22	1	26.50	1	26.50	26.40	0	1,872	0.00%
2018/05/21	10	26.60	0	0.00	26.50	10	1,873	0.53%
2018/05/18	2	26.70	0	0.00	26.80	2	1,880	0.11%
2018/05/17	11	26.90	2	26.95	26.85	9	1,894	0.48%
2018/05/16	0	0.00	1	26.90	26.90	-1	1,895	-0.05%
2018/05/15	0	0.00	3	27.45	27.25	-3	1,891	-0.16%
2018/05/14	3	27.57	7	27.84	27.90	-4	1,917	-0.21%
2018/05/10	0	0.00	2	26.80	26.70	-2	1,890	-0.11%
2018/05/09	13	25.92	0	0.00	25.95	13	1,880	0.69%
2018/05/07	16	26.29	0	0.00	26.35	16	1,871	0.85%
2018/05/04	13	26.85	0	0.00	26.80	13	1,849	0.70%
2018/05/03	10	26.65	0	0.00	26.80	10	1,874	0.53%
2018/04/30	6	26.62	2	26.63	26.65	4	1,866	0.21%
2018/04/27	30	26.98	2	27.03	26.95	28	1,857	1.51%
2018/04/26	1	27.20	47	27.00	27.00	-46	1,867	-2.46%
2018/04/25	2	27.45	0	0.00	27.40	2	1,914	0.10%
2018/04/24	18	27.81	30	29.00	27.35	-12	1,909	-0.63%
2018/04/23	53	29.36	34	30.12	28.95	19	1,881	1.01%
2018/04/20	0	0.00	100	29.55	29.30	-100	1,846	-5.42%
2018/04/19	65	29.42	33	29.66	28.50	32	1,784	1.79%
2018/04/18	0	0.00	15	28.43	28.95	-15	1,708	-0.88%
2018/04/17	1	28.20	0	0.00	27.80	1	1,682	0.06%
2018/04/16	26	29.20	20	29.15	28.50	6	1,675	0.36%
2018/04/13	1	28.40	30	28.72	28.30	-29	1,613	-1.80%
2018/04/12	0	0.00	25	29.25	29.30	-25	1,420	-1.76%
2018/04/11	1	26.70	0	0.00	26.65	1	1,345	0.07%
2018/04/10	2	26.43	5	25.95	26.35	-3	1,357	-0.22%
2018/04/09	1	26.80	4	26.95	27.00	-3	1,340	-0.22%
2018/04/03	1	26.10	0	0.00	26.50	1	1,326	0.08%
2018/04/02	1	26.30	5	26.41	26.10	-4	1,325	-0.30%
2018/03/31	25	26.62	0	0.00	26.25	25	1,320	1.89%
2018/03/30	1	26.30	0	0.00	26.20	1	1,317	0.08%
2018/03/29	0	0.00	1	26.75	26.50	-1	1,303	-0.08%
2018/03/28	0	0.00	10	27.10	27.00	-10	1,296	-0.77%
2018/03/27	0	0.00	10	26.75	26.90	-10	1,285	-0.78%
2018/03/26	0	0.00	1	26.00	26.00	-1	1,276	-0.08%
2018/03/23	24	24.51	6	24.55	24.50	18	1,250	1.44%
2018/03/22	11	25.09	6	25.65	25.05	5	1,243	0.40%
2018/03/21	7	25.91	5	25.74	25.35	2	1,232	0.16%
2018/03/20	19	25.57	0	0.00	25.45	19	1,208	1.57%
2018/03/19	1	26.50	8	26.17	26.15	-7	1,180	-0.59%
2018/03/16	12	26.99	0	0.00	26.90	12	1,158	1.04%
2018/03/14	0	0.00	1	27.90	27.90	-1	1,165	-0.09%
2018/03/13	0	0.00	53	27.45	27.20	-53	1,177	-4.50%
2018/03/12	0	0.00	1	27.85	27.60	-1	1,240	-0.08%
2018/03/09	0	0.00	10	28.24	28.15	-10	1,245	-0.80%
2018/03/08	25	27.53	1	27.40	27.40	24	1,264	1.90%
2018/03/07	7	27.16	4	27.21	27.20	3	1,258	0.24%
2018/02/27	1	26.65	0	0.00	26.65	1	1,353	0.07%
2018/02/23	1	26.70	0	0.00	26.70	1	1,399	0.07%
2018/02/21	0	0.00	1	27.15	27.05	-1	1,483	-0.07%
2018/02/12	11	26.55	5	26.90	26.60	6	1,523	0.39%
2018/02/09	5	26.00	0	0.00	26.90	5	1,540	0.32%
2018/02/08	1	27.30	0	0.00	27.10	1	1,582	0.06%
2018/02/07	1	27.20	10	27.65	27.55	-9	1,707	-0.53%
2018/02/06	39	26.79	5	26.30	27.10	34	1,750	1.94%
2018/02/05	8	27.79	0	0.00	28.15	8	1,828	0.44%
2018/01/30	10	28.60	0	0.00	28.75	10	2,368	0.42%
2018/01/26	0	0.00	8	29.44	29.00	-8	2,641	-0.30%
2018/01/25	0	0.00	2	28.50	28.40	-2	2,629	-0.08%
2018/01/24	11	28.52	0	0.00	28.55	11	2,629	0.42%
2018/01/23	3	29.00	0	0.00	28.80	3	2,622	0.11%
2018/01/22	33	28.72	0	0.00	28.65	33	2,610	1.26%
2018/01/19	84	29.99	29	29.82	29.20	55	2,600	2.12%
2018/01/18	0	0.00	5	29.45	29.40	-5	2,524	-0.20%
2018/01/17	1	29.40	3	29.37	29.40	-2	2,512	-0.08%
2018/01/16	3	29.65	39	29.60	29.35	-36	2,491	-1.45%
2018/01/15	7	29.14	21	29.15	29.15	-14	2,409	-0.58%
2018/01/10	0	0.00	1	28.55	28.45	-1	2,380	-0.04%
2018/01/09	17	27.84	0	0.00	28.05	17	2,369	0.72%
2018/01/08	0	0.00	7	28.10	28.10	-7	2,378	-0.29%
2018/01/05	3	28.30	0	0.00	28.30	3	2,377	0.13%
2018/01/04	8	28.48	1	28.65	28.30	7	2,380	0.29%
2018/01/02	10	27.95	0	0.00	27.95	10	2,382	0.42%