松瑞藥 (4167)-元大-花蓮券商分點個股進出

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
20.90
漲跌
▼0.65
漲幅
-3.02%
成交量
3,015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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/19	3	20.90	0	0.00	20.90	3	1,887	0.16%
2024/04/18	1	21.55	1	21.60	21.55	0	1,865	0.00%
2024/04/17	1	20.95	2	22.10	22.05	-1	1,840	-0.05%
2024/04/16	1	21.00	5	20.45	20.75	-4	1,782	-0.22%
2024/04/15	0	0.00	8	20.98	20.90	-8	1,826	-0.44%
2024/04/12	2	21.50	0	0.00	21.25	2	1,857	0.11%
2024/04/11	0	0.00	1	21.90	21.45	-1	1,884	-0.05%
2024/04/10	7	22.03	11	22.11	21.75	-4	1,909	-0.21%
2024/04/09	0	0.00	3	21.00	21.00	-3	2,073	-0.14%
2024/04/08	3	20.97	4	20.80	21.05	-1	2,101	-0.05%
2024/04/03	2	20.70	6	20.62	20.65	-4	2,086	-0.19%
2024/04/02	1	20.40	0	0.00	20.45	1	2,097	0.05%
2024/04/01	1	20.10	13	20.20	20.15	-12	2,107	-0.57%
2024/03/29	0	0.00	2	19.55	19.55	-2	2,131	-0.09%
2024/03/28	0	0.00	2	19.75	19.60	-2	2,207	-0.09%
2024/03/27	2	19.60	5	19.53	19.50	-3	2,295	-0.13%
2024/03/26	1	19.30	0	0.00	19.10	1	2,506	0.04%
2024/03/25	0	0.00	2	19.20	19.20	-2	2,694	-0.07%
2024/03/22	5	19.00	0	0.00	18.95	5	3,133	0.16%
2024/03/20	1	18.75	2	18.90	18.80	-1	3,462	-0.03%
2024/03/19	2	18.55	0	0.00	18.50	2	3,531	0.06%
2024/03/15	0	0.00	4	18.30	18.35	-4	3,687	-0.11%
2024/03/13	4	18.71	20	18.75	18.55	-16	3,940	-0.41%
2024/03/12	2	19.18	0	0.00	19.05	2	4,127	0.05%
2024/03/11	3	19.13	0	0.00	19.05	3	4,432	0.07%
2024/03/08	7	19.79	2	20.75	19.80	5	5,558	0.09%
2024/03/07	1	19.90	0	0.00	20.50	1	6,004	0.02%
2024/03/04	3	19.97	0	0.00	19.85	3	6,881	0.04%
2024/03/01	3	20.17	0	0.00	20.00	3	6,933	0.04%
2024/02/29	3	20.20	0	0.00	20.10	3	7,077	0.04%
2024/02/27	9	20.52	3	20.82	20.45	6	7,078	0.08%
2024/02/26	2	20.48	14	20.68	20.90	-12	7,081	-0.17%
2024/02/23	4	19.99	6	20.00	19.85	-2	7,069	-0.03%
2024/02/22	3	20.18	1	20.40	20.10	2	7,074	0.03%
2024/02/21	5	20.50	0	0.00	20.45	5	7,071	0.07%
2024/02/19	2	20.75	3.1	20.68	20.65	-1.1	7,092	-0.01%
2024/02/16	1	20.35	2	20.35	20.40	-1	7,099	-0.01%
2024/02/15	1	19.60	11	19.57	19.55	-10	7,090	-0.14%
2024/02/05	2	19.55	0	0.00	19.55	2	7,128	0.03%
2024/02/02	1	19.90	0	0.00	19.80	1	7,219	0.01%
2024/02/01	5	20.00	2	20.15	20.15	3	7,328	0.04%
2024/01/31	1	20.05	0	0.00	20.00	1	7,590	0.01%
2024/01/30	9.1	20.12	5	19.94	19.95	4.1	7,968	0.05%
2024/01/29	3	20.28	5	20.34	20.35	-2	8,097	-0.02%
2024/01/26	15	20.09	11	20.15	20.05	4	8,151	0.05%
2024/01/25	4	20.19	0	0.00	20.15	4	8,326	0.05%
2024/01/24	1	20.55	10	20.75	20.40	-9	8,482	-0.11%
2024/01/23	4	20.63	3	20.77	20.55	1	8,475	0.01%
2024/01/22	16	20.60	6	20.61	20.60	10	8,478	0.12%
2024/01/19	5	20.38	8	20.45	20.45	-3	8,479	-0.04%
2024/01/18	4	20.19	1	20.65	20.30	3	8,446	0.04%
2024/01/17	8	20.94	9	20.96	20.55	-1	8,412	-0.01%
2024/01/16	15	21.22	42	20.89	20.90	-27	8,393	-0.32%
2024/01/15	10	21.45	1	21.45	21.40	9	8,355	0.11%
2024/01/12	0	0.00	2	21.45	21.40	-2	8,356	-0.02%
2024/01/11	0	0.00	1	21.45	21.55	-1	8,373	-0.01%
2024/01/10	8	21.48	5.5	21.51	21.35	2.5	8,366	0.03%
2024/01/09	9	21.97	9.5	21.82	21.60	-0.5	8,356	-0.01%
2024/01/08	1	22.65	3	22.53	22.30	-2	8,319	-0.02%
2024/01/05	6	22.74	4.1	22.79	22.80	1.9	8,290	0.02%
2024/01/04	8	22.78	3	22.91	22.50	5	8,268	0.06%
2024/01/03	23	23.64	30	23.29	23.10	-7	8,241	-0.08%
2024/01/02	5	22.90	1	22.80	23.05	4	7,999	0.05%
2023/12/29	5	22.45	3	22.57	22.45	2	7,939	0.03%
2023/12/28	4	22.59	3	22.77	22.40	1	7,918	0.01%
2023/12/27	7	22.59	3	22.70	22.50	4	7,880	0.05%
2023/12/26	9	22.70	9	22.79	22.65	0	7,845	0.00%
2023/12/25	2	22.65	19	22.62	22.55	-17	7,796	-0.22%
2023/12/22	6	22.85	6	22.99	23.05	0	7,716	0.00%
2023/12/21	31	23.65	45	23.67	23.30	-14	7,620	-0.18%
2023/12/20	36	23.49	14	23.71	23.30	22	7,385	0.30%
2023/12/19	33	23.91	45	23.91	23.90	-12	7,188	-0.17%
2023/12/18	41	23.43	40	23.36	23.40	1	6,747	0.02%
2023/12/15	2	22.10	0	0.00	22.20	2	6,469	0.03%
2023/12/14	1	22.20	64	21.77	21.65	-63	6,429	-0.98%
2023/12/13	8	22.49	2	22.20	22.20	6	6,342	0.09%
2023/12/12	16	22.01	25	22.01	22.10	-9	6,270	-0.14%
2023/12/11	17	22.72	13	22.50	22.55	4	6,165	0.06%
2023/12/08	24	22.72	17	22.43	22.40	7	6,049	0.12%
2023/12/07	21	23.24	20.5	23.69	22.80	0.5	5,896	0.01%
2023/12/06	20.2	23.49	19	23.78	23.50	1.2	5,687	0.02%
2023/12/05	107.4	25.69	49	25.52	24.30	58.4	5,370	1.09%	大買/
2023/12/04	21	24.12	11	24.60	24.85	10	4,230	0.24%
2023/12/01	6	21.54	78	22.44	22.60	-72	3,752	-1.92%
2023/11/30	4	20.60	0	0.00	20.60	4	3,091	0.13%
2023/11/29	0	0.00	22	20.69	21.00	-22	3,032	-0.73%
2023/11/28	10	20.00	0	0.00	19.95	10	2,884	0.35%
2023/11/27	6	20.16	5	20.52	20.25	1	2,835	0.04%
2023/11/15	0	0.00	4	19.05	18.90	-4	2,782	-0.14%
2023/11/10	7	19.55	11	19.41	19.00	-4	2,724	-0.15%
2023/11/09	7	20.08	3	19.70	19.60	4	2,616	0.15%
2023/11/08	31	20.27	117	20.20	19.75	-86	2,505	-3.43%	大賣/
2023/11/07	54	21.28	58	21.32	21.55	-4	2,237	-0.18%
2023/11/06	0	0.00	6	20.40	21.35	-6	1,867	-0.32%
2023/11/03	0	0.00	20	19.56	19.45	-20	1,737	-1.15%
2023/11/02	7	19.76	43	19.71	20.05	-36	1,674	-2.15%
2023/11/01	8	19.33	30	19.42	19.65	-22	1,517	-1.45%
2023/10/26	5	18.20	0	0.00	18.20	5	1,308	0.38%
2023/10/23	0	0.00	4.2	18.15	18.15	-4.2	1,308	-0.32%
2023/10/20	0	0.00	3	17.80	17.80	-3	1,308	-0.23%
2023/10/19	0	0.00	3	18.50	18.45	-3	1,295	-0.23%
2023/10/17	0	0.00	23	18.30	18.00	-23	1,272	-1.81%
2023/10/13	13	18.10	0	0.00	18.20	13	1,241	1.05%
2023/10/12	10	18.00	0	0.00	17.90	10	1,238	0.81%
2023/10/11	11	18.00	11	17.99	18.10	0	1,208	0.00%
2023/09/27	2	17.40	2	17.50	17.55	0	1,253	0.00%
2023/09/25	2	17.60	0	0.00	17.60	2	1,289	0.16%
2023/09/19	1	17.55	0	0.00	17.40	1	1,500	0.07%
2023/09/18	2	17.78	0	0.00	17.80	2	1,495	0.13%
2023/09/15	1	17.80	0	0.00	17.80	1	1,502	0.07%
2023/09/14	0.2	17.85	0	0.00	17.90	0.2	1,501	0.01%
2023/09/13	0.3	17.80	0	0.00	17.80	0.3	1,500	0.02%
2023/09/11	1	17.50	0	0.00	17.60	1	1,507	0.07%
2023/09/07	4	17.93	0	0.00	17.90	4	1,501	0.27%
2023/09/06	2	18.30	0	0.00	18.30	2	1,481	0.13%
2023/09/04	0	0.00	1	18.60	18.65	-1	1,462	-0.07%
2023/08/30	0	0.00	4	18.20	18.05	-4	1,414	-0.28%
2023/08/29	0.2	18.00	2	17.90	17.95	-1.8	1,394	-0.13%
2023/08/28	0	0.00	8	17.92	18.00	-8	1,391	-0.58%
2023/08/24	2	17.90	10	18.10	17.80	-8	1,366	-0.59%
2023/08/23	19	18.53	23	18.73	18.50	-4	1,337	-0.30%
2023/08/22	5	18.15	10	18.35	18.35	-5	1,291	-0.39%
2023/08/21	15	17.73	5	17.90	17.85	10	1,229	0.81%
2023/08/18	0	0.00	3	17.40	17.35	-3	1,199	-0.25%
2023/08/17	0	0.00	15	17.45	17.45	-15	1,197	-1.25%
2023/08/16	0	0.00	12	17.36	17.25	-12	1,203	-1.00%
2023/08/15	0	0.00	15	17.35	17.30	-15	1,181	-1.27%
2023/08/14	0	0.00	30	17.15	17.15	-30	1,191	-2.52%
2023/08/10	1	17.85	10	17.90	17.80	-9	1,188	-0.76%
2023/08/08	2	17.80	0	0.00	17.60	2	1,158	0.17%
2023/08/07	5	17.92	0	0.00	17.80	5	1,179	0.42%
2023/07/26	5	17.15	0	0.00	17.15	5	1,184	0.42%
2023/07/25	10	17.25	2.1	17.26	17.25	7.9	1,182	0.67%
2023/07/24	5	17.25	4	17.19	17.20	1	1,180	0.08%
2023/07/18	0	0.00	3	17.80	17.40	-3	1,242	-0.24%
2023/07/17	8	17.89	1	17.95	17.95	7	1,343	0.52%
2023/07/14	0	0.00	18	17.15	17.40	-18	1,372	-1.31%
2023/07/13	0	0.00	1	17.40	17.20	-1	1,380	-0.07%
2023/07/12	5	17.65	0	0.00	17.45	5	1,386	0.36%
2023/07/10	18	17.70	0	0.00	17.70	18	1,412	1.27%
2023/07/07	5	17.55	0	0.00	17.40	5	1,412	0.35%
2023/07/04	0	0.00	1	18.15	18.15	-1	1,400	-0.07%
2023/07/03	0	0.00	2	18.20	18.10	-2	1,408	-0.14%
2023/06/30	2	18.55	10	18.35	18.50	-8	1,393	-0.57%
2023/06/29	0	0.00	20	18.70	18.80	-20	1,365	-1.46%
2023/06/28	4	18.11	4	18.15	18.25	0	1,305	0.00%
2023/06/27	3	18.05	0	0.00	17.70	3	1,273	0.24%
2023/06/26	5	17.45	0	0.00	17.40	5	1,222	0.41%
2023/06/15	0	0.00	20	17.15	17.20	-20	1,282	-1.56%
2023/06/13	10	17.20	0	0.00	17.20	10	1,334	0.75%
2023/06/12	10	17.15	0	0.00	17.20	10	1,352	0.74%
2023/06/07	10	17.65	4	17.50	17.50	6	1,446	0.41%
2023/06/06	4	17.45	1	17.45	17.40	3	1,464	0.20%
2023/05/29	0	0.00	1	17.20	17.25	-1	1,733	-0.06%
2023/05/17	1	17.30	0	0.00	17.25	1	1,973	0.05%
2023/05/15	1	16.75	15	16.80	16.75	-14	2,085	-0.67%
2023/05/10	1	17.65	0	0.00	17.75	1	2,256	0.04%
2023/05/09	7	17.71	2	17.75	17.50	5	2,322	0.22%
2023/05/08	1	18.15	0	0.00	18.15	1	2,423	0.04%
2023/05/05	1	18.55	0	0.00	18.25	1	2,498	0.04%
2023/05/02	0	0.00	5	18.50	18.50	-5	2,642	-0.19%
2023/04/26	6	18.13	0	0.00	18.15	6	2,878	0.21%
2023/04/25	10	18.60	0	0.00	18.35	10	2,965	0.34%
2023/04/24	20	18.85	0	0.00	18.75	20	3,036	0.66%
2023/04/21	1	18.70	1	18.80	18.70	0	3,118	0.00%
2023/04/20	2	20.40	2	19.35	19.25	0	3,213	0.00%
2023/04/19	27	19.65	25	19.79	19.85	2	3,320	0.06%
2023/04/18	11	19.40	1	19.50	19.20	10	3,578	0.28%
2023/04/17	13	19.29	3	19.35	19.30	10	3,805	0.26%
2023/04/13	10	19.35	2	19.25	19.10	8	4,292	0.19%
2023/04/12	11	18.95	1	18.95	18.90	10	4,538	0.22%
2023/04/11	3	18.85	3	18.85	18.80	0	5,117	0.00%
2023/04/10	0	0.00	1	19.60	19.20	-1	5,591	-0.02%
2023/04/07	2	19.45	2	19.55	19.40	0	6,111	0.00%
2023/04/06	7	19.35	7	19.21	19.40	0	7,324	0.00%
2023/03/31	2	18.90	2	18.95	18.90	0	8,710	0.00%
2023/03/29	17	18.87	7	18.91	18.90	10	10,451	0.10%
2023/03/28	24	18.75	7	18.65	18.60	17	11,181	0.15%
2023/03/27	17	19.11	6	19.13	19.05	11	13,324	0.08%
2023/03/24	10	19.05	10	18.92	19.00	0	14,549	0.00%
2023/03/23	12	18.70	11	18.80	18.70	1	15,290	0.01%
2023/03/22	18	18.82	6	18.93	18.80	12	15,786	0.08%
2023/03/21	4	18.75	6.3	18.82	18.75	-2.3	15,827	-0.01%
2023/03/20	20	18.65	15	18.66	18.60	5	15,995	0.03%
2023/03/17	0	0.00	1	18.85	18.75	-1	16,003	-0.01%
2023/03/16	22	18.86	36	19.01	18.75	-14	16,064	-0.09%
2023/03/15	20	19.33	28	19.40	19.35	-8	16,060	-0.05%
2023/03/14	8	19.55	8	19.71	19.25	0	16,065	0.00%
2023/03/13	6	19.60	6	19.67	19.60	0	16,062	0.00%
2023/03/10	24	20.14	0	0.00	19.80	24	16,032	0.15%
2023/03/09	20	20.58	5	20.58	20.50	15	15,981	0.09%
2023/03/08	6	20.88	0	0.00	20.65	6	15,952	0.04%
2023/03/07	1	21.05	0	0.00	21.00	1	15,928	0.01%
2023/03/06	3	21.23	1	21.40	21.30	2	15,912	0.01%
2023/03/03	13	21.14	7	21.24	21.35	6	15,864	0.04%
2023/03/02	14	20.85	2	21.03	21.05	12	15,792	0.08%
2023/03/01	15	20.74	4	20.89	20.70	11	15,740	0.07%
2023/02/24	10	20.65	0	0.00	20.50	10	15,700	0.06%
2023/02/23	10	20.60	0	0.00	20.80	10	15,685	0.06%
2023/02/22	11	20.51	1	21.05	20.45	10	15,656	0.06%
2023/02/21	2	20.93	96	20.86	20.85	-94	15,614	-0.60%
2023/02/20	13	20.73	3	20.83	20.85	10	15,575	0.06%
2023/02/17	15	20.75	0	0.00	20.65	15	15,542	0.10%
2023/02/16	30	20.86	3	20.85	20.95	27	15,516	0.17%
2023/02/15	14	21.02	20	20.93	20.85	-6	15,480	-0.04%
2023/02/14	13	21.32	9	21.31	21.30	4	15,429	0.03%
2023/02/13	7	21.14	4	21.08	20.90	3	15,372	0.02%
2023/02/10	10	20.75	10	20.70	20.65	0	15,299	0.00%
2023/02/09	8	21.52	4	21.73	21.45	4	15,216	0.03%
2023/02/08	4	21.60	0	0.00	21.50	4	15,137	0.03%
2023/02/07	5	21.86	5	22.01	21.75	0	15,070	0.00%
2023/02/06	9	22.06	9	22.08	21.80	0	14,991	0.00%
2023/02/03	6	21.63	3	21.80	21.55	3	14,859	0.02%
2023/02/02	4	21.85	8	21.95	21.85	-4	14,773	-0.03%
2023/02/01	6	21.83	7	21.93	21.65	-1	14,707	-0.01%
2023/01/31	1	21.95	10	21.66	21.70	-9	14,664	-0.06%
2023/01/30	4	21.40	2	21.58	21.80	2	14,596	0.01%
2023/01/17	5	21.62	1	21.80	21.40	4	14,513	0.03%
2023/01/16	6	21.65	8	21.56	21.95	-2	14,439	-0.01%
2023/01/13	8	21.42	11	21.55	21.40	-3	14,334	-0.02%
2023/01/12	6	21.57	15	21.56	21.20	-9	14,230	-0.06%
2023/01/11	54	21.90	8	22.03	21.80	46	14,128	0.33%
2023/01/10	15.1	22.02	25	21.93	22.00	-9.9	14,030	-0.07%
2023/01/09	12	22.30	16	22.13	22.60	-4	13,897	-0.03%
2023/01/06	38.2	23.01	18	22.89	22.25	20.2	13,677	0.15%
2023/01/05	34	23.35	62	22.80	22.65	-28	13,386	-0.21%
2023/01/04	6	24.12	5	24.17	23.50	1	13,147	0.01%
2023/01/03	3	24.53	1	24.35	23.85	2	12,888	0.02%
2022/12/30	3	24.08	3	24.30	24.80	0	12,641	0.00%
2022/12/29	34	24.33	22	24.41	24.65	12	12,364	0.10%
2022/12/28	36	25.43	3	24.75	23.90	33	11,782	0.28%
2022/12/27	104	25.39	84	25.28	25.40	20	11,302	0.18%	大買/
2022/12/26	265	27.48	246.8	27.33	26.75	18.2	10,775	0.17%	大買/大賣/
2022/12/23	122.3	26.84	129	26.78	26.55	-6.7	9,555	-0.07%	大買/大賣/
2022/12/22	86	25.02	105	25.66	26.15	-19	8,160	-0.23%	大賣/
2022/12/21	145	26.29	131	25.99	25.55	14	7,419	0.19%	大買/大賣/
2022/12/20	136	26.06	145.2	26.10	25.25	-9.2	6,440	-0.14%	大買/大賣/
2022/12/19	227.1	27.69	197	27.96	28.05	30.1	5,737	0.52%	大買/大賣/
2022/12/16	60	25.45	60	26.02	26.45	0	3,709	0.00%
2022/12/15	79	24.81	51	24.70	24.05	28	2,498	1.12%
2022/12/14	30	23.91	21.5	24.11	24.95	8.5	1,748	0.49%
2022/12/13	0	0.00	3	22.70	22.70	-3	1,252	-0.24%
2022/12/12	19	19.97	5	20.39	20.65	14	1,217	1.15%
2022/12/09	7	18.50	4	18.65	18.80	3	1,097	0.27%
2022/12/08	3	18.58	1	19.35	18.15	2	1,142	0.18%
2022/12/07	0	0.00	3	20.15	20.15	-3	1,135	-0.26%
2022/12/06	7	19.87	11	19.49	19.55	-4	1,169	-0.34%
2022/12/05	2	19.75	1	19.75	19.55	1	1,278	0.08%
2022/11/29	5	18.55	0	0.00	18.70	5	1,554	0.32%
2022/11/28	6	18.21	0	0.00	18.75	6	1,554	0.39%
2022/11/24	2	18.15	0	0.00	18.05	2	1,692	0.12%
2022/11/22	0	0.00	1	18.10	17.95	-1	1,745	-0.06%
2022/11/21	6	18.32	12	18.27	18.10	-6	1,775	-0.34%
2022/11/18	6	18.00	0.1	17.95	18.05	5.9	1,883	0.32%
2022/11/17	5	18.10	0	0.00	17.85	5	1,946	0.26%
2022/11/16	1	17.20	2	17.35	17.55	-1	1,937	-0.05%
2022/11/15	17	17.10	0	0.00	17.15	17	1,947	0.87%
2022/11/14	5	16.90	0	0.00	16.95	5	1,956	0.26%
2022/11/10	12	16.65	0	0.00	16.55	12	1,980	0.61%
2022/11/08	2	16.60	0	0.00	16.45	2	1,982	0.10%
2022/11/07	8	16.50	0	0.00	16.45	8	1,981	0.40%
2022/11/04	3	16.33	0	0.00	16.35	3	1,983	0.15%
2022/10/26	2	15.78	1	15.70	15.75	1	1,992	0.05%
2022/10/25	4	15.89	0	0.00	15.90	4	1,989	0.20%
2022/10/14	5	16.58	0	0.00	16.65	5	1,976	0.25%
2022/10/13	2	16.25	2	15.85	16.00	0	1,971	0.00%
2022/10/12	2	16.98	0	0.00	17.00	2	1,956	0.10%
2022/10/07	0	0.00	5	17.95	17.80	-5	1,939	-0.26%
2022/10/04	0	0.00	6	18.20	18.15	-6	1,925	-0.31%
2022/10/03	0	0.00	2	17.90	17.85	-2	1,917	-0.10%
2022/09/30	2	17.20	0	0.00	17.80	2	1,910	0.10%
2022/09/28	2	17.48	0	0.00	17.10	2	1,890	0.11%
2022/09/27	1	17.85	31	17.60	18.10	-30	1,873	-1.60%
2022/09/26	26	18.10	0	0.00	17.75	26	1,853	1.40%
2022/09/23	0	0.00	11	19.26	19.20	-11	1,821	-0.60%
2022/09/22	6	18.69	0	0.00	18.70	6	1,688	0.36%
2022/09/21	0	0.00	25	18.50	18.60	-25	1,672	-1.49%
2022/09/15	4	19.85	1	20.10	20.20	3	1,578	0.19%
2022/09/14	1	20.00	2	20.35	19.85	-1	1,501	-0.07%
2022/09/13	1	20.30	14	20.18	20.05	-13	1,431	-0.91%
2022/09/12	1	20.15	7	19.77	20.35	-6	1,365	-0.44%
2022/09/08	2	18.53	2	18.75	18.75	0	1,232	0.00%
2022/09/07	7	17.54	0	0.00	17.80	7	1,113	0.63%
2022/09/06	0	0.00	8	18.30	18.00	-8	1,083	-0.74%
2022/09/05	5	19.96	1	20.15	19.65	4	1,019	0.39%
2022/09/01	0.2	19.30	20	19.60	19.20	-19.8	910	-2.18%
2022/08/31	0.5	19.45	0	0.00	19.50	0.5	896	0.06%
2022/08/29	0	0.00	5	19.00	18.90	-5	754	-0.66%
2022/08/26	0	0.00	5	18.90	18.60	-5	715	-0.70%
2022/08/25	11	19.10	23	18.88	18.60	-12	679	-1.77%
2022/08/24	6	18.91	0	0.00	18.95	6	559	1.07%
2022/08/23	5	17.50	5	17.50	17.25	0	486	0.00%
2022/08/22	0	0.00	1	17.75	17.80	-1	480	-0.21%
2022/08/19	1	17.40	21	17.34	17.45	-20	462	-4.33%
2022/08/18	1	17.30	0	0.00	17.40	1	453	0.22%
2022/08/11	2	16.53	2	16.45	16.35	0	409	0.00%
2022/08/10	4	16.66	4	16.45	16.50	0	407	0.00%
2022/08/04	5	15.85	0	0.00	15.75	5	406	1.23%
2022/08/02	0	0.00	5	16.00	16.00	-5	411	-1.21%
2022/07/28	5	16.40	0	0.00	16.20	5	440	1.13%
2022/07/27	0	0.00	0	16.35	16.40	0	507	0.00%
2022/07/15	0	0.00	1	16.30	16.30	-1	883	-0.11%
2022/07/13	5	16.30	0	0.00	16.05	5	1,125	0.44%
2022/07/08	1	16.40	0	0.00	16.30	1	1,232	0.08%
2022/07/05	10	16.48	0	0.00	16.75	10	1,246	0.80%
2022/06/30	1	17.75	0	0.00	17.60	1	1,239	0.08%
2022/06/24	5	17.00	0	0.00	17.10	5	1,211	0.41%
2022/06/17	0	17.65	0	0.00	17.75	0	1,209	0.00%
2022/06/16	6	17.98	0	0.00	17.30	6	1,232	0.49%
2022/06/09	1	18.40	0	0.00	18.30	1	1,240	0.08%
2022/06/08	10	17.15	0	0.00	17.20	10	1,211	0.83%
2022/05/24	0	0.00	6	16.31	16.40	-6	1,272	-0.47%
2022/05/20	6	16.75	0	0.00	16.60	6	1,276	0.47%
2022/05/10	10	16.69	0	0.00	16.80	10	1,271	0.79%
2022/05/09	20	16.89	0	0.00	16.75	20	1,271	1.57%
2022/05/06	2	17.75	4	17.73	17.70	-2	1,261	-0.16%
2022/05/04	2	18.48	0	0.00	18.40	2	1,259	0.16%
2022/04/28	0	0.00	1	19.50	19.40	-1	1,192	-0.08%
2022/04/27	0	0.00	10	18.80	19.15	-10	1,182	-0.85%
2022/04/26	31	19.43	0	0.00	19.15	31	1,159	2.67%
2022/04/25	1	20.40	5	20.88	20.20	-4	1,126	-0.36%
2022/04/22	28	22.03	3	22.22	21.65	25	1,085	2.30%
2022/04/21	21	22.06	22.1	22.26	22.25	-1.1	980	-0.11%
2022/04/20	8	20.46	8	21.48	21.00	0	820	0.00%
2022/04/19	6	21.45	13	21.55	21.20	-7	728	-0.96%
2022/04/18	2	21.05	4.3	21.05	21.05	-2.3	584	-0.39%
2022/04/15	4	19.23	3	19.28	19.15	1	501	0.20%
2022/04/14	2	18.25	0	0.00	18.75	2	476	0.42%
2022/04/12	2	18.05	0	0.00	18.15	2	476	0.42%
2022/04/11	3	18.48	6	18.73	18.40	-3	476	-0.63%
2022/04/08	1	18.25	0	0.00	18.40	1	468	0.21%
2022/04/01	5	18.01	0	0.00	17.85	5	471	1.06%
2022/03/30	2	18.33	3	18.45	18.20	-1	472	-0.21%
2022/03/29	2	17.83	0	0.00	18.00	2	468	0.43%
2022/03/28	2	17.65	0	0.00	17.70	2	467	0.43%
2022/03/25	2	18.05	0.3	18.00	17.95	1.7	471	0.37%
2022/03/24	1	18.20	8.2	18.30	18.15	-7.2	474	-1.51%
2022/03/22	1	18.00	0	0.00	18.20	1	468	0.21%
2022/03/21	3	18.10	28	18.27	18.20	-25	461	-5.42%
2022/03/18	1	17.25	0	0.00	17.60	1	443	0.23%
2022/03/17	3	16.83	3	16.78	16.75	0	442	0.00%
2022/03/15	2	16.15	0	0.00	16.05	2	434	0.46%
2022/03/14	1	16.50	0	0.00	16.30	1	436	0.23%
2022/03/10	0	0.00	1.1	15.76	15.90	-1.1	430	-0.24%
2022/03/08	26	16.01	0	0.00	15.40	26	419	6.20%
2022/03/07	42	16.47	2	16.50	16.50	40	396	10.10%
2022/03/04	0.6	17.60	0	0.00	17.30	0.6	389	0.15%
2022/03/01	0.1	17.45	0	0.00	17.35	0.1	420	0.03%
2022/02/24	2	17.25	0	0.00	17.15	2	423	0.47%
2022/02/21	2.2	17.70	0	0.00	17.80	2.2	424	0.53%
2022/02/07	2	17.50	0	0.00	17.55	2	462	0.43%
2022/01/26	27	17.09	0	0.00	17.10	27	458	5.88%
2022/01/24	2	17.90	0	0.00	17.90	2	451	0.44%
2022/01/21	2	18.40	0	0.00	18.30	2	452	0.44%
2022/01/19	1	18.35	0.2	18.35	18.30	0.8	451	0.17%
2022/01/17	2	18.50	0	0.00	18.45	2	450	0.44%
2022/01/10	2	18.95	0	0.00	18.90	2	456	0.44%
2021/12/30	1	18.95	0	0.00	19.10	1	444	0.23%
2021/12/21	0	19.00	0	0.00	19.05	0	467	0.00%
2021/12/20	0	0.00	1	18.25	18.65	-1	462	-0.22%
2021/12/16	3	18.50	0	0.00	18.45	3	458	0.65%
2021/12/15	5	18.55	0	0.00	18.60	5	462	1.08%
2021/12/14	3	18.65	0	0.00	18.60	3	462	0.65%
2021/12/13	3	19.00	0	0.00	19.00	3	455	0.66%
2021/11/29	2	20.65	2	20.10	19.90	0	460	0.00%
2021/11/26	0	0.00	0.1	19.60	19.50	-0.1	446	-0.02%
2021/11/24	2	19.60	0	0.00	19.60	2	443	0.45%
2021/11/19	3	19.00	0	0.00	19.00	3	451	0.66%
2021/11/12	3	19.00	0	0.00	19.00	3	476	0.63%
2021/11/04	0.8	20.75	0	0.00	20.85	0.8	493	0.17%
2021/11/01	0	0.00	2.1	20.55	20.60	-2.1	517	-0.41%
2021/10/29	0	0.00	1	20.45	20.45	-1	514	-0.19%
2021/10/28	1	20.75	0	0.00	20.70	1	520	0.19%
2021/10/22	1	20.50	1	20.65	20.45	0	550	0.00%
2021/10/19	0	0.00	1	20.05	20.40	-1	574	-0.17%
2021/10/04	6	19.03	4	19.50	18.85	2	774	0.26%
2021/10/01	3	20.15	0	0.00	19.90	3	766	0.39%
2021/09/29	6	19.91	4	19.93	19.90	2	788	0.25%
2021/09/27	2	20.30	0	0.00	20.25	2	805	0.25%
2021/09/24	3	20.30	0	0.00	20.25	3	817	0.37%
2021/09/23	5	20.35	0	0.00	20.25	5	837	0.60%
2021/09/22	2	20.30	7	20.13	20.25	-5	851	-0.59%
2021/09/17	12	21.20	2	21.25	21.10	10	852	1.17%
2021/09/09	4	21.63	11	21.64	21.35	-7	928	-0.75%
2021/09/06	2	22.75	0	0.00	22.30	2	961	0.21%
2021/09/02	2	22.80	2	22.75	22.80	0	1,023	0.00%
2021/08/31	0	0.00	2	23.58	23.55	-2	1,041	-0.19%
2021/08/26	0	0.00	2	24.05	23.80	-2	1,063	-0.19%
2021/08/25	2	23.05	1	22.65	23.15	1	1,074	0.09%
2021/08/23	3	22.50	0	0.00	22.65	3	1,120	0.27%
2021/08/18	23	22.00	0	0.00	22.10	23	1,201	1.92%
2021/08/16	25	22.49	2	22.35	22.50	23	1,239	1.86%
2021/08/13	12	23.06	0	0.00	23.00	12	1,250	0.96%
2021/08/11	2	23.55	25	23.86	23.35	-23	1,337	-1.72%
2021/08/09	1	25.15	25	25.02	24.90	-24	1,598	-1.50%
2021/08/06	0	0.00	1	26.00	25.85	-1	1,629	-0.06%
2021/08/04	3	26.20	2	26.25	26.20	1	1,747	0.06%
2021/08/03	0	0.00	3	26.30	26.10	-3	1,783	-0.17%
2021/07/29	0	0.00	5	25.50	25.50	-5	1,824	-0.27%
2021/07/27	0	0.00	35	25.91	25.80	-35	1,889	-1.85%
2021/07/26	0	0.00	2	26.25	26.10	-2	2,027	-0.10%
2021/07/23	0	0.00	1	26.15	26.25	-1	2,042	-0.05%
2021/07/22	0	0.00	30	26.15	26.10	-30	2,067	-1.45%
2021/07/21	2	26.45	0	0.00	26.45	2	2,153	0.09%
2021/07/19	3	26.50	0	0.00	26.70	3	2,104	0.14%
2021/07/14	0	0.00	1	26.30	26.30	-1	2,155	-0.05%
2021/07/12	2	27.10	0	0.00	27.00	2	2,178	0.09%
2021/07/09	0	0.00	5	26.85	26.60	-5	2,153	-0.23%
2021/07/07	5	26.95	0	0.00	26.80	5	2,276	0.22%
2021/07/06	1	26.40	0	0.00	26.25	1	2,445	0.04%
2021/07/05	0	0.00	1	26.40	26.30	-1	2,675	-0.04%
2021/07/02	1	26.90	0	0.00	26.55	1	2,832	0.04%
2021/07/01	1	27.15	1	27.15	26.80	0	2,832	0.00%
2021/06/30	2	26.38	0	0.00	27.00	2	2,838	0.07%
2021/06/29	8	26.58	1	26.85	26.50	7	2,837	0.25%
2021/06/28	2	26.85	1	26.85	26.85	1	2,833	0.04%
2021/06/25	3	26.95	0	0.00	27.00	3	2,842	0.11%
2021/06/24	1	26.95	0	0.00	27.00	1	2,849	0.04%
2021/06/22	7	27.00	0	0.00	26.90	7	2,850	0.25%
2021/06/21	1	27.10	0	0.00	26.85	1	2,849	0.04%
2021/06/17	1	27.55	0	0.00	27.60	1	2,850	0.04%
2021/06/16	5	27.65	2	27.65	27.50	3	2,911	0.10%
2021/06/15	0	0.00	20	28.04	27.95	-20	2,905	-0.69%
2021/06/11	2	28.60	0	0.00	28.35	2	2,908	0.07%
2021/06/10	1	28.80	0	0.00	28.60	1	2,910	0.03%
2021/06/09	3	28.95	0	0.00	28.70	3	2,863	0.10%
2021/06/03	1	28.20	0	0.00	28.20	1	2,852	0.04%
2021/06/02	5	28.25	0	0.00	28.10	5	2,851	0.18%
2021/06/01	3	28.43	1	28.40	28.55	2	2,843	0.07%
2021/05/31	7	28.91	1	29.10	28.80	6	2,827	0.21%
2021/05/28	6	29.59	2	29.60	29.45	4	2,809	0.14%
2021/05/27	2	29.15	0	0.00	29.80	2	2,788	0.07%
2021/05/25	0	0.00	10	29.10	29.05	-10	2,748	-0.36%
2021/05/21	6	28.94	0	0.00	28.85	6	2,768	0.22%
2021/05/20	4	29.60	8	29.46	28.95	-4	2,823	-0.14%
2021/05/19	2	29.50	5	29.25	29.50	-3	2,820	-0.11%
2021/05/18	20	30.84	4	30.21	30.40	16	2,781	0.58%
2021/05/17	4	30.64	12	30.83	31.05	-8	2,678	-0.30%
2021/05/14	10	28.90	1	29.25	29.50	9	2,528	0.36%
2021/05/13	5	28.70	0	0.00	28.60	5	2,497	0.20%
2021/05/12	73	28.28	23	27.80	28.00	50	2,479	2.02%
2021/05/11	3	28.98	2	29.35	28.80	1	2,623	0.04%
2021/05/10	2	29.85	0	0.00	29.50	2	2,639	0.08%
2021/05/07	6	29.79	0	0.00	29.95	6	2,636	0.23%
2021/05/04	8	30.18	26	30.04	30.40	-18	2,625	-0.69%
2021/05/03	13	32.37	5	32.13	32.05	8	2,592	0.31%
2021/04/28	2	30.90	8	31.25	30.70	-6	2,475	-0.24%
2021/04/27	4	31.13	5	31.69	31.55	-1	2,496	-0.04%
2021/04/26	6	30.03	0	0.00	29.85	6	2,436	0.25%
2021/04/23	1	29.90	0	0.00	29.80	1	2,445	0.04%
2021/04/22	21	30.16	1	30.20	29.95	20	2,496	0.80%
2021/04/21	6	31.00	0	0.00	30.60	6	2,487	0.24%
2021/04/20	6	30.63	10	30.45	30.85	-4	2,484	-0.16%
2021/04/19	3	30.40	0	0.00	30.35	3	2,488	0.12%
2021/04/16	5	31.00	0	0.00	30.85	5	2,488	0.20%
2021/04/15	7	30.94	0	0.00	31.10	7	2,530	0.28%
2021/04/14	1	30.55	2	31.13	30.65	-1	2,595	-0.04%
2021/04/13	1	32.20	9	32.01	31.65	-8	2,600	-0.31%
2021/04/12	3	33.88	3	34.22	34.00	0	2,549	0.00%
2021/04/09	19	32.94	13	32.34	32.90	6	2,383	0.25%
2021/04/08	16	31.68	3	30.72	31.95	13	2,173	0.60%
2021/04/07	1	29.30	0	0.00	29.40	1	2,030	0.05%
2021/03/29	0	0.00	3	30.25	30.20	-3	2,426	-0.12%
2021/03/26	2	30.30	0	0.00	30.30	2	2,442	0.08%
2021/03/25	0	0.00	1	30.55	30.25	-1	2,457	-0.04%
2021/03/23	5	30.18	8	30.28	30.15	-3	2,485	-0.12%
2021/03/17	1	29.85	7	30.14	29.95	-6	2,464	-0.24%
2021/03/16	9	29.57	0	0.00	29.45	9	2,477	0.36%
2021/03/10	0	0.00	10	29.65	29.35	-10	2,791	-0.36%
2021/03/08	0	0.00	10	30.45	30.20	-10	2,823	-0.35%
2021/03/03	1	30.25	0	0.00	30.30	1	2,854	0.04%
2021/03/02	6	31.00	0	0.00	30.60	6	2,855	0.21%
2021/02/26	1	30.95	0	0.00	30.95	1	2,863	0.03%
2021/02/25	0	0.00	10	31.00	30.95	-10	2,865	-0.35%
2021/02/24	1	30.75	3	30.95	30.75	-2	2,863	-0.07%
2021/02/23	4	31.98	10	31.59	31.00	-6	2,847	-0.21%
2021/02/22	5	32.23	10	32.38	32.30	-5	2,809	-0.18%
2021/02/19	1	31.15	4	30.35	31.00	-3	2,755	-0.11%
2021/02/18	1	29.65	0	0.00	29.95	1	2,810	0.04%
2021/02/17	10	29.15	0	0.00	29.20	10	2,803	0.36%
2021/02/05	1	28.40	0	0.00	29.10	1	2,789	0.04%
2021/02/04	13	28.78	0	0.00	28.50	13	2,786	0.47%
2021/02/03	7	28.57	11	28.15	28.05	-4	2,777	-0.14%
2021/02/02	27	30.14	6	30.56	29.50	21	2,775	0.76%
2021/02/01	1	28.00	7	28.67	29.40	-6	2,583	-0.23%
2021/01/29	12	26.80	4	27.25	26.75	8	2,630	0.30%
2021/01/28	0	0.00	8	27.63	27.80	-8	2,629	-0.30%
2021/01/25	0	0.00	2	29.05	29.05	-2	2,676	-0.07%
2021/01/22	2	28.13	1	28.10	27.70	1	2,670	0.04%
2021/01/21	6	28.19	6	28.53	28.00	0	2,671	0.00%
2021/01/20	114	28.88	7	28.94	28.20	107	2,763	3.87%	大買/鉅額交易
2021/01/19	1	29.95	1	30.05	29.55	0	2,854	0.00%
2021/01/18	1	30.10	5	30.95	30.40	-4	2,853	-0.14%
2021/01/15	1	30.55	7	29.99	29.85	-6	2,872	-0.21%
2021/01/14	2	31.88	1	31.60	31.55	1	2,820	0.04%
2021/01/13	2	32.00	0	0.00	31.90	2	2,803	0.07%
2021/01/11	1	32.25	3	32.13	32.15	-2	2,770	-0.07%
2021/01/08	11	32.53	0	0.00	32.90	11	2,755	0.40%
2021/01/07	4	33.55	1	33.80	33.20	3	2,713	0.11%
2021/01/06	6	34.70	3	34.65	34.10	3	2,646	0.11%
2021/01/05	3.2	35.14	4.3	34.86	35.25	-1.1	2,622	-0.04%
2021/01/04	0	0.00	7	34.66	34.60	-7	2,601	-0.27%
2020/12/30	3	34.80	3	34.50	34.50	0	2,607	0.00%
2020/12/29	1	35.05	11	34.97	34.70	-10	2,593	-0.39%
2020/12/28	34	36.37	29	35.52	35.50	5	2,568	0.19%
2020/12/25	19.7	35.57	18	35.28	35.75	1.7	2,434	0.07%
2020/12/23	2	34.08	0	0.00	33.70	2	2,250	0.09%
2020/12/22	1	34.15	0	0.00	34.20	1	2,275	0.04%
2020/12/21	11	34.18	11	33.80	33.80	0	2,288	0.00%
2020/12/18	1	34.00	1	34.10	33.75	0	2,289	0.00%
2020/12/17	7.2	33.61	0	0.00	33.55	7.2	2,300	0.31%
2020/12/16	4.5	33.41	3	33.35	33.40	1.5	2,343	0.06%
2020/12/15	1	33.00	0	0.00	33.00	1	2,528	0.04%
2020/12/14	6	33.60	3	33.50	33.40	3	2,580	0.12%
2020/12/11	10	33.40	5	32.78	32.95	5	2,694	0.19%
2020/12/10	11	33.85	13	33.43	33.30	-2	2,825	-0.07%
2020/12/09	123	34.44	16	34.55	34.10	107	2,818	3.80%	大買/鉅額交易
2020/12/08	10	35.74	14	35.97	35.00	-4	2,749	-0.15%
2020/12/07	1	33.50	9	33.61	33.50	-8	2,626	-0.30%
2020/12/04	0	0.00	2	33.50	33.20	-2	2,638	-0.08%
2020/12/03	12	33.03	2	33.60	33.30	10	2,684	0.37%
2020/12/01	0	0.00	1	32.75	32.70	-1	2,743	-0.04%
2020/11/30	0	0.00	1	33.00	32.65	-1	2,766	-0.04%
2020/11/27	3	32.30	5	32.43	32.60	-2	2,761	-0.07%
2020/11/26	5	32.10	11	32.15	32.15	-6	2,785	-0.22%
2020/11/25	5	32.90	0	0.00	32.20	5	2,899	0.17%
2020/11/24	3	33.10	0	0.00	32.70	3	2,986	0.10%
2020/11/20	1	32.95	1	33.10	32.95	0	3,060	0.00%
2020/11/18	0	0.00	1	33.00	32.95	-1	3,090	-0.03%
2020/11/17	20	32.96	5	33.14	32.95	15	3,109	0.48%
2020/11/16	0	0.00	5	32.20	32.20	-5	3,098	-0.16%
2020/11/12	1	32.15	1	32.20	32.10	0	3,187	0.00%
2020/11/10	1	32.80	0	0.00	32.65	1	3,318	0.03%
2020/11/09	1	33.55	2	33.50	33.65	-1	3,358	-0.03%
2020/11/06	0	0.00	5	33.95	33.50	-5	3,391	-0.15%
2020/11/05	0	0.00	1	32.60	32.60	-1	3,355	-0.03%
2020/11/04	3	32.30	4	32.05	32.05	-1	3,413	-0.03%
2020/11/03	1.1	32.28	0	0.00	32.10	1.1	3,534	0.03%
2020/11/02	10	32.65	1	33.00	32.55	9	3,826	0.24%
2020/10/30	6	32.82	7	32.88	32.00	-1	3,829	-0.03%
2020/10/29	3	33.05	1	33.45	33.00	2	3,871	0.05%
2020/10/28	10	34.11	2	35.20	33.60	8	3,942	0.20%
2020/10/27	17	33.84	5	33.85	34.00	12	3,877	0.31%
2020/10/26	1	33.00	2	32.73	32.40	-1	3,827	-0.03%
2020/10/23	1	31.30	2	32.33	32.80	-1	4,051	-0.02%
2020/10/22	23	31.21	2	31.20	31.20	21	4,136	0.51%
2020/10/21	1	31.95	2	31.85	31.70	-1	4,209	-0.02%
2020/10/19	6	31.99	1	31.90	31.80	5	4,339	0.12%
2020/10/16	0	0.00	7	31.80	31.85	-7	4,460	-0.16%
2020/10/14	1	31.70	0	0.00	31.90	1	4,786	0.02%
2020/10/13	4	31.88	1	31.70	31.80	3	4,981	0.06%
2020/10/12	13	32.37	4	32.33	32.25	9	5,077	0.18%
2020/10/08	15	32.89	2	32.90	32.95	13	5,287	0.25%
2020/10/06	2	33.30	0	0.00	33.25	2	5,546	0.04%
2020/10/05	2	33.15	2	33.55	33.20	0	5,758	0.00%
2020/09/30	2	32.38	1	32.60	32.95	1	6,284	0.02%
2020/09/29	1	32.75	0	0.00	32.50	1	6,483	0.02%
2020/09/28	2	32.55	6	32.69	32.75	-4	6,852	-0.06%
2020/09/25	20	32.74	0	0.00	32.40	20	7,005	0.29%
2020/09/24	39	33.78	0	0.00	33.70	39	7,130	0.55%
2020/09/23	6	35.03	0	0.00	34.80	6	7,257	0.08%
2020/09/22	58	35.46	3	35.42	35.15	55	7,455	0.74%
2020/09/21	24	36.50	12	36.88	36.15	12	7,724	0.16%
2020/09/18	13	36.97	25	36.95	36.70	-12	8,146	-0.15%
2020/09/17	2	35.75	5	36.13	36.45	-3	8,232	-0.04%
2020/09/16	62	36.06	1	36.60	35.70	61	8,509	0.72%
2020/09/15	12	35.31	14	35.79	35.75	-2	8,768	-0.02%
2020/09/14	7	34.16	1	34.20	34.40	6	9,064	0.07%
2020/09/11	106	34.27	1	34.55	34.00	105	9,585	1.10%	大買/鉅額交易
2020/09/10	28	34.73	0	0.00	34.60	28	10,232	0.27%
2020/09/09	32	34.92	5	35.35	34.85	27	11,004	0.25%
2020/09/08	27	34.78	2	35.10	34.75	25	11,929	0.21%
2020/09/07	43	34.48	5	34.59	34.30	38	12,314	0.31%
2020/09/04	1	32.95	7	33.31	33.85	-6	12,888	-0.05%
2020/09/03	1	33.40	12	33.34	33.15	-11	13,456	-0.08%
2020/09/02	2	34.20	0	0.00	33.80	2	14,215	0.01%
2020/09/01	2	34.48	2	34.58	34.25	0	14,420	0.00%
2020/08/31	3	35.07	2	35.20	35.00	1	14,545	0.01%
2020/08/28	11	33.85	17	34.05	34.10	-6	14,471	-0.04%
2020/08/27	1	33.35	1	33.50	33.25	0	14,400	0.00%
2020/08/26	2	32.60	2	33.03	33.25	0	14,405	0.00%
2020/08/25	1	32.10	0	0.00	32.10	1	14,398	0.01%
2020/08/24	1	32.25	6	32.33	32.20	-5	14,419	-0.03%
2020/08/21	2	32.20	0	0.00	32.30	2	14,470	0.01%
2020/08/20	7	32.40	4	31.34	32.20	3	14,581	0.02%
2020/08/19	1	33.50	3	33.62	33.55	-2	14,949	-0.01%
2020/08/18	1	33.05	2	33.53	33.10	-1	15,246	-0.01%
2020/08/17	7	32.76	14	32.74	32.75	-7	15,281	-0.05%
2020/08/14	1	33.85	2	34.40	33.10	-1	15,290	-0.01%
2020/08/13	9	32.83	1	33.35	32.45	8	15,276	0.05%
2020/08/12	1	33.95	1	33.30	33.30	0	15,364	0.00%
2020/08/11	4	33.96	2	33.60	33.50	2	15,371	0.01%
2020/08/10	3	35.25	3	34.92	34.75	0	15,329	0.00%
2020/08/07	6	37.00	7	36.82	36.10	-1	15,312	-0.01%
2020/08/06	13	36.53	9	36.65	36.60	4	15,213	0.03%
2020/08/05	14	34.53	6	34.75	34.75	8	14,943	0.05%
2020/08/03	3	34.97	21	34.57	35.00	-18	14,916	-0.12%
2020/07/30	1	34.00	1	34.15	33.95	0	14,990	0.00%
2020/07/29	26	33.32	9	34.19	33.70	17	15,061	0.11%
2020/07/28	4	31.55	3.2	31.91	31.60	0.8	14,870	0.01%
2020/07/27	3	33.93	4	32.70	32.50	-1	14,773	-0.01%
2020/07/24	3	33.77	9	33.57	33.50	-6	14,706	-0.04%
2020/07/23	5	35.04	0	0.00	34.25	5	14,688	0.03%
2020/07/22	12	35.48	9	35.34	35.15	3	14,665	0.02%
2020/07/21	8	34.74	1	35.40	34.60	7	14,628	0.05%
2020/07/20	2	33.25	8	34.31	34.40	-6	14,523	-0.04%
2020/07/17	15	34.61	7	34.94	33.30	8	14,313	0.06%
2020/07/16	2	35.75	0	0.00	35.85	2	14,120	0.01%
2020/07/15	9	35.71	14	35.36	35.50	-5	14,026	-0.04%
2020/07/14	1	37.05	0	0.00	35.80	1	13,840	0.01%
2020/07/13	9	37.58	4	37.36	37.10	5	13,707	0.04%
2020/07/10	22	38.78	23	38.14	38.10	-1	13,604	-0.01%
2020/07/09	59	41.36	58	41.03	39.90	1	13,404	0.01%
2020/07/08	308	39.70	307	39.72	39.75	1	12,873	0.01%	大買/大賣/
2020/07/07	25	37.22	35	36.60	36.15	-10	12,672	-0.08%
2020/07/06	28	39.71	0	0.00	39.15	28	12,319	0.23%
2020/07/03	26	40.10	24	39.95	39.75	2	12,167	0.02%
2020/07/02	13	41.18	15	40.95	40.60	-2	12,049	-0.02%
2020/07/01	9	40.59	23	40.80	40.55	-14	11,951	-0.12%
2020/06/30	33	42.65	26	42.40	41.65	7	11,750	0.06%
2020/06/29	61	42.83	37	42.99	43.45	24	11,439	0.21%
2020/06/24	32	39.66	45	39.58	39.90	-13	10,981	-0.12%
2020/06/23	16	40.39	23	40.00	39.25	-7	10,737	-0.07%
2020/06/22	16	42.56	4	43.31	41.80	12	10,442	0.11%
2020/06/19	20	41.83	28	42.44	41.90	-8	10,107	-0.08%
2020/06/18	42	44.02	34	43.58	42.85	8	9,685	0.08%
2020/06/17	59	44.17	45	44.04	43.10	14	9,169	0.15%
2020/06/16	53	42.44	43	42.87	42.75	10	8,549	0.12%
2020/06/15	39	39.00	12	39.13	39.70	27	7,801	0.35%
2020/06/12	41	33.89	17	34.50	36.10	24	6,864	0.35%
2020/06/11	64	34.79	47	34.80	33.35	17	6,461	0.26%
2020/06/10	20	32.68	11	32.98	34.55	9	5,896	0.15%
2020/06/09	23	33.33	22.2	33.26	32.65	0.8	5,368	0.01%
2020/06/08	15	32.15	17	32.15	32.15	-2	4,700	-0.04%
2020/06/04	1	26.55	1	27.00	26.60	0	4,629	0.00%
2020/06/02	1	26.40	3	26.40	26.35	-2	5,201	-0.04%
2020/06/01	2	26.83	0	0.00	26.80	2	5,183	0.04%
2020/05/29	2	26.93	0.3	26.75	26.75	1.7	5,246	0.03%
2020/05/28	14.2	27.07	2	26.75	26.60	12.2	5,214	0.23%
2020/05/27	5	27.62	0	0.00	26.90	5	5,161	0.10%
2020/05/26	13.3	29.91	18	29.19	28.20	-4.7	5,035	-0.09%
2020/05/25	30	28.39	7	27.64	29.20	23	4,605	0.50%
2020/05/22	0	0.00	1	26.20	26.55	-1	4,281	-0.02%
2020/05/21	1	26.65	2	26.30	26.15	-1	4,263	-0.02%
2020/05/20	3	26.78	5	26.94	26.65	-2	4,352	-0.05%
2020/05/19	1	25.85	2	26.65	26.35	-1	4,398	-0.02%
2020/05/18	0	0.00	2	25.23	25.70	-2	4,252	-0.05%
2020/05/15	1	24.60	0	0.00	24.60	1	4,202	0.02%
2020/05/14	0	0.00	2	25.00	24.60	-2	4,207	-0.05%
2020/05/13	0	0.00	1	25.15	25.35	-1	4,145	-0.02%
2020/05/12	2	24.98	1	25.60	24.95	1	4,116	0.02%
2020/05/11	1	24.55	4.2	24.91	25.00	-3.2	4,083	-0.08%
2020/05/08	1	25.95	6	25.05	24.50	-5	4,099	-0.12%
2020/05/07	6	26.31	4	25.85	25.85	2	4,043	0.05%
2020/05/06	6	26.67	6	26.49	26.60	0	4,021	0.00%
2020/05/05	17	25.92	14	25.95	25.80	3	3,871	0.08%
2020/05/04	12	24.75	7	25.29	24.90	5	3,736	0.13%
2020/04/30	1	24.05	1	24.30	24.40	0	3,670	0.00%
2020/04/29	0	0.00	30	24.05	24.10	-30	3,643	-0.82%
2020/04/28	2	24.73	10	25.12	24.25	-8	3,632	-0.22%
2020/04/27	1	25.00	11	24.84	24.90	-10	3,627	-0.28%
2020/04/24	8	24.50	4	24.70	24.65	4	3,572	0.11%
2020/04/23	6	23.23	0	0.00	23.55	6	3,471	0.17%
2020/04/20	2	23.35	6	23.48	23.50	-4	3,406	-0.12%
2020/04/16	0	0.00	2	23.53	23.50	-2	3,337	-0.06%
2020/04/15	1	23.30	0	0.00	22.95	1	3,302	0.03%
2020/04/13	0	0.00	1	23.00	22.80	-1	3,236	-0.03%
2020/04/10	1	22.80	0	0.00	22.70	1	3,225	0.03%
2020/04/08	2	22.63	0	0.00	22.55	2	3,190	0.06%
2020/04/07	3	23.00	1	22.80	22.50	2	3,160	0.06%
2020/04/06	1	23.10	2	23.15	23.40	-1	3,111	-0.03%
2020/04/01	1	21.25	0	0.00	21.60	1	3,035	0.03%
2020/03/26	2	20.70	3	21.33	21.50	-1	2,942	-0.03%
2020/03/25	1	20.65	0	0.00	20.70	1	2,882	0.03%
2020/03/24	1	17.70	1	18.85	18.85	0	2,820	0.00%
2020/03/19	8	18.72	0	0.00	18.50	8	2,704	0.30%
2020/03/18	1	20.40	0	0.00	20.40	1	2,642	0.04%
2020/03/13	10	22.15	3	22.35	23.15	7	2,466	0.28%
2020/03/12	1	24.55	3	25.50	24.60	-2	2,389	-0.08%
2020/03/11	5	27.81	4	27.41	27.25	1	2,265	0.04%
2020/03/10	3	26.55	3	26.95	26.75	0	2,097	0.00%
2020/03/09	11	28.22	6	28.61	28.40	5	1,939	0.26%
2020/03/06	0	0.00	14	26.17	26.30	-14	1,524	-0.92%
2020/03/05	3	24.03	5	23.80	24.05	-2	1,292	-0.15%
2020/03/04	2	24.00	1	24.40	23.70	1	1,263	0.08%
2020/03/03	2	22.50	0	0.00	22.75	2	1,177	0.17%
2020/02/27	2	22.80	0	0.00	22.40	2	1,154	0.17%
2020/02/24	1	24.30	1	24.20	23.70	0	1,169	0.00%
2020/02/21	0	0.00	3	24.30	23.90	-3	1,113	-0.27%
2020/02/20	156	23.57	159	23.13	23.25	-3	984	-0.30%	大買/大賣/
2020/02/11	0	0.00	1	22.10	21.95	-1	782	-0.13%
2020/02/10	1	21.70	0	0.00	21.65	1	739	0.14%
2020/02/07	0	0.00	1	21.60	21.70	-1	744	-0.13%
2020/02/06	1	21.50	0	0.00	21.25	1	766	0.13%
2020/01/09	0	0.00	3	20.10	20.55	-3	821	-0.37%
2020/01/03	0	0.00	1	21.10	20.85	-1	819	-0.12%
2019/12/30	1	21.80	3	21.15	21.90	-2	805	-0.25%
2019/12/12	0	0.00	4	21.65	21.50	-4	813	-0.49%
2019/12/05	0	0.00	1	21.05	21.15	-1	843	-0.12%
2019/12/02	1	20.90	0	0.00	20.85	1	889	0.11%
2019/11/27	0	0.00	1	21.65	21.65	-1	959	-0.10%
2019/11/26	0	0.00	3	21.45	21.50	-3	955	-0.31%
2019/11/22	3	21.85	1	21.70	21.90	2	870	0.23%
2019/11/18	1	20.55	5	20.64	20.60	-4	835	-0.48%
2019/11/14	0	0.00	1	20.45	20.35	-1	834	-0.12%
2019/11/12	1	20.75	0	0.00	20.90	1	823	0.12%
2019/11/11	2	20.95	2	21.45	20.70	0	819	0.00%
2019/11/06	1	22.00	0	0.00	21.85	1	810	0.12%
2019/11/05	23	22.10	2	22.20	22.25	21	792	2.65%
2019/11/01	0	0.00	1	22.10	21.70	-1	712	-0.14%
2019/10/31	0	0.00	1	22.05	21.75	-1	694	-0.14%
2019/10/30	1	21.60	2	21.78	21.75	-1	673	-0.15%
2019/10/29	0	0.00	2	21.13	20.95	-2	634	-0.32%
2019/10/28	1	20.10	0	0.00	20.20	1	584	0.17%
2019/10/21	1	19.75	0	0.00	19.55	1	601	0.17%
2019/10/18	3	19.73	0	0.00	19.65	3	619	0.48%
2019/10/08	3	20.35	0	0.00	20.40	3	633	0.47%
2019/09/19	1	20.15	0	0.00	20.10	1	722	0.14%
2019/09/04	1	19.65	2	20.10	19.95	-1	590	-0.17%
2019/09/02	0	0.00	4	19.83	20.00	-4	530	-0.75%
2019/08/27	2	18.05	0	0.00	17.95	2	480	0.42%
2019/08/22	1	18.10	0	0.00	18.05	1	482	0.21%
2019/08/21	1	17.85	0	0.00	17.95	1	472	0.21%
2019/08/15	0	0.00	1	17.50	17.40	-1	466	-0.21%
2019/08/13	0	0.00	2	17.80	17.75	-2	470	-0.43%
2019/08/12	0	0.00	2	18.25	18.00	-2	475	-0.42%
2019/07/29	2	18.05	0	0.00	18.00	2	507	0.40%
2019/07/26	0	0.00	1	18.50	18.35	-1	505	-0.20%
2019/07/25	1	18.65	0	19.05	18.70	1	500	0.20%
2019/07/22	1	19.30	0	0.00	19.35	1	511	0.20%
2019/07/18	3	19.05	0	0.00	18.95	3	524	0.57%
2019/07/11	0	0.00	1	18.90	18.70	-1	532	-0.19%
2019/07/09	0	0.00	5	19.45	19.45	-5	524	-0.95%
2019/07/08	5	19.35	0	0.00	19.30	5	526	0.95%
2019/06/28	5	18.61	0	0.00	19.05	5	625	0.80%
2019/06/27	1	18.55	0	0.00	18.60	1	626	0.16%
2019/05/29	1	19.30	0	0.00	19.25	1	999	0.10%
2019/05/24	1	19.50	1	19.75	19.55	0	1,019	0.00%
2019/05/23	1	19.60	0	0.00	19.50	1	1,021	0.10%
2019/05/22	5	20.20	6	19.91	19.95	-1	1,027	-0.10%
2019/05/16	1	19.55	0	0.00	19.70	1	1,077	0.09%
2019/05/10	3	19.40	15	19.26	19.25	-12	1,086	-1.10%
2019/05/09	2	19.48	9	19.50	19.00	-7	1,077	-0.65%
2019/05/08	2	20.63	0	0.00	20.55	2	1,055	0.19%
2019/05/07	1	20.40	0	0.00	20.40	1	1,041	0.10%
2019/05/06	3	20.53	0	0.00	20.45	3	1,035	0.29%
2019/05/03	1	21.15	0	0.00	21.15	1	1,030	0.10%
2019/05/02	1	21.15	0	0.00	21.10	1	1,022	0.10%
2019/04/30	1	21.10	0	0.00	21.05	1	1,018	0.10%
2019/04/19	0	0.00	2	21.95	21.90	-2	943	-0.21%
2019/04/12	1	21.90	4	22.05	22.00	-3	909	-0.33%
2019/04/11	4	22.50	1	22.25	22.20	3	900	0.33%
2019/04/10	2	23.13	1	23.00	22.50	1	881	0.11%
2019/04/09	0	0.00	1	22.90	23.20	-1	835	-0.12%
2019/04/03	2	21.05	0	0.00	21.10	2	787	0.25%
2019/04/02	1	21.05	0	0.00	21.00	1	784	0.13%
2019/04/01	1	21.15	0	0.00	21.20	1	773	0.13%
2019/03/29	0	0.00	2	21.75	21.85	-2	747	-0.27%
2019/03/28	1	21.55	3	21.73	21.90	-2	719	-0.28%
2019/03/27	0	0.00	4	20.89	21.30	-4	693	-0.58%
2019/03/26	0	0.00	4	21.66	21.25	-4	648	-0.62%
2019/03/25	0	0.00	4	20.55	21.30	-4	546	-0.73%
2019/03/12	0	0.00	5	16.95	16.80	-5	417	-1.20%
2019/03/11	0	0.00	5	16.70	16.60	-5	423	-1.18%
2019/02/19	0	0.00	2	17.35	16.85	-2	381	-0.52%
2019/01/10	0	0.00	5	16.75	16.50	-5	400	-1.25%
2019/01/09	0	0.00	5	16.60	16.55	-5	404	-1.23%
2018/12/25	1	15.90	0	0.00	15.80	1	457	0.22%
2018/12/24	1	16.25	0	0.00	16.20	1	452	0.22%
2018/12/19	1	16.15	12	16.13	16.10	-11	471	-2.33%
2018/12/11	0	0.00	6	16.50	16.65	-6	523	-1.15%
2018/12/07	1	17.35	0	0.00	17.10	1	536	0.19%
2018/12/05	0	0.00	6	17.53	17.55	-6	523	-1.15%
2018/12/04	6	17.75	0	0.00	17.75	6	506	1.18%
2018/12/03	5	16.10	0	0.00	16.15	5	498	1.00%
2018/11/29	2	15.83	0	0.00	15.80	2	496	0.40%
2018/11/08	2	16.10	0	0.00	16.00	2	513	0.39%
2018/11/05	2	16.00	0	0.00	15.90	2	504	0.40%
2018/10/31	1	15.90	1	15.80	15.80	0	497	0.00%
2018/10/30	2	15.63	0	0.00	15.40	2	472	0.42%
2018/10/26	1	16.25	0	0.00	16.10	1	471	0.21%
2018/10/25	1	17.15	0	0.00	16.65	1	474	0.21%
2018/10/17	1	18.05	0	0.00	17.85	1	458	0.22%
2018/10/15	6	16.75	0	0.00	17.60	6	433	1.38%
2018/10/11	2	15.98	0	0.00	15.85	2	415	0.48%
2018/10/09	1	17.40	0	0.00	17.60	1	415	0.24%
2018/10/05	1	18.00	0	0.00	18.00	1	412	0.24%
2018/10/01	2	18.93	0	0.00	18.85	2	413	0.48%
2018/09/25	2	18.75	0	0.00	18.90	2	422	0.47%
2018/09/21	2	19.58	0	0.00	19.40	2	439	0.45%
2018/09/18	2	19.90	0	0.00	19.90	2	443	0.45%
2018/09/17	1	20.10	0	0.00	20.10	1	447	0.22%
2018/09/10	2	20.03	0	0.00	20.05	2	450	0.44%
2018/09/07	4	21.05	0	0.00	20.90	4	451	0.89%
2018/09/06	2	21.10	0	0.00	21.20	2	458	0.44%
2018/09/03	2	21.73	0	0.00	21.60	2	480	0.42%
2018/08/29	1	22.05	0	0.00	22.10	1	496	0.20%
2018/08/10	2	23.05	0	0.00	23.05	2	582	0.34%
2018/07/18	0	0.00	3	24.37	24.20	-3	905	-0.33%
2018/07/11	0	0.00	9	23.86	24.10	-9	1,250	-0.72%
2018/07/04	1	23.80	0	0.00	23.50	1	1,640	0.06%
2018/07/03	1	24.50	0	0.00	24.00	1	1,653	0.06%
2018/07/02	3	25.15	6	26.43	25.15	-3	1,655	-0.18%
2018/06/29	6	25.10	0	0.00	25.10	6	1,631	0.37%
2018/06/28	3	23.13	0	0.00	22.85	3	1,629	0.18%
2018/06/26	4	24.61	0	0.00	24.35	4	1,637	0.24%
2018/06/25	0	0.00	10	24.80	24.75	-10	1,662	-0.60%
2018/06/22	5	25.13	0	0.00	25.10	5	1,694	0.30%
2018/06/19	1	24.95	0	0.00	25.20	1	1,745	0.06%
2018/06/15	1	25.50	0	0.00	25.60	1	1,763	0.06%
2018/05/21	1	26.50	0	0.00	26.50	1	1,873	0.05%
2018/05/08	0	0.00	3	26.45	26.25	-3	1,872	-0.16%
2018/05/07	1	26.00	0	0.00	26.35	1	1,871	0.05%
2018/04/30	1	26.50	0	0.00	26.65	1	1,866	0.05%
2018/04/25	1	27.00	0	0.00	27.40	1	1,914	0.05%
2018/04/24	4	27.63	0	0.00	27.35	4	1,909	0.21%
2018/04/23	3	29.65	0	0.00	28.95	3	1,881	0.16%
2018/04/20	0	0.00	1	29.50	29.30	-1	1,846	-0.05%
2018/04/13	1	28.40	0	0.00	28.30	1	1,613	0.06%
2018/04/12	4	29.30	19	29.28	29.30	-15	1,420	-1.06%
2018/04/11	0	0.00	2	26.65	26.65	-2	1,345	-0.15%
2018/03/29	1	26.50	0	0.00	26.50	1	1,303	0.08%
2018/03/22	0	0.00	2	25.05	25.05	-2	1,243	-0.16%
2018/03/19	1	26.15	0	0.00	26.15	1	1,180	0.08%
2018/03/14	0	0.00	2	27.45	27.90	-2	1,165	-0.17%
2018/03/08	0	0.00	1	27.45	27.40	-1	1,264	-0.08%
2018/03/07	1	27.20	0	0.00	27.20	1	1,258	0.08%
2018/03/01	1	26.25	0	0.00	26.25	1	1,341	0.07%
2018/02/26	2	26.60	0	0.00	26.85	2	1,375	0.15%
2018/02/23	1	26.70	0	0.00	26.70	1	1,399	0.07%
2018/02/06	5	26.84	0	0.00	27.10	5	1,750	0.29%
2018/01/26	0	0.00	10	29.30	29.00	-10	2,641	-0.38%
2018/01/25	1	28.40	0	0.00	28.40	1	2,629	0.04%
2018/01/24	1	28.50	0	0.00	28.55	1	2,629	0.04%
2018/01/23	10	28.88	0	0.00	28.80	10	2,622	0.38%
2018/01/22	1	29.10	4	28.75	28.65	-3	2,610	-0.11%
2018/01/18	4	29.65	4	29.20	29.40	0	2,524	0.00%
2018/01/17	5	29.40	6	29.30	29.40	-1	2,512	-0.04%
2018/01/15	6	29.01	8	29.08	29.15	-2	2,409	-0.08%
2018/01/10	10	28.40	10	28.41	28.45	0	2,380	0.00%
2018/01/09	1	27.75	1	28.10	28.05	0	2,369	0.00%
2018/01/08	1	28.10	0	0.00	28.10	1	2,378	0.04%
2018/01/04	0	0.00	1	28.50	28.30	-1	2,380	-0.04%