松瑞藥 (4167)-元大-新竹經國券商分點個股進出

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
22.80
漲跌
▲0.95
漲幅
+4.35%
成交量
4,692張
產業
上櫃生技醫療類股
270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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/17	4	22.40	10	22.80	22.80	-6	2,313	-0.26%
2024/05/16	4	22.05	0	0.00	21.85	4	2,268	0.18%
2024/05/15	5	22.40	1	22.75	22.35	4	2,257	0.18%
2024/05/14	20	22.87	0	23.10	23.00	20	2,209	0.90%
2024/05/13	0	0.00	5	22.36	22.85	-5	2,128	-0.23%
2024/05/10	3	22.08	4	21.89	21.90	-1	2,046	-0.05%
2024/05/08	0	0.00	3	21.55	21.30	-3	1,994	-0.15%
2024/05/07	5	21.61	0	0.00	21.35	5	2,002	0.25%
2024/05/06	5	22.25	9	22.14	21.80	-4	1,991	-0.20%
2024/05/03	4	21.34	0	0.00	20.75	4	1,931	0.21%
2024/05/02	5	21.45	2	21.78	21.55	3	1,921	0.16%
2024/04/30	4	21.63	0	0.00	21.40	4	1,920	0.21%
2024/04/29	0	0.00	8	21.04	21.40	-8	1,925	-0.42%
2024/04/26	2	21.25	0	0.00	21.20	2	1,918	0.10%
2024/04/25	0	0.00	8	21.85	21.65	-8	1,931	-0.41%
2024/04/24	0	0.00	6	22.03	22.05	-6	1,946	-0.31%
2024/04/23	11	22.15	43	21.95	21.90	-32	1,943	-1.65%
2024/04/22	13	21.87	3	21.87	21.65	10	1,929	0.52%
2024/04/18	2	21.63	1	21.90	21.55	1	1,865	0.05%
2024/04/17	1	21.45	6	22.05	22.05	-5	1,840	-0.27%
2024/04/16	3	20.45	2	20.53	20.75	1	1,782	0.06%
2024/04/15	4	20.95	0	0.00	20.90	4	1,826	0.22%
2024/04/12	5	21.80	0	0.00	21.25	5	1,857	0.27%
2024/04/11	16	21.61	0	0.00	21.45	16	1,884	0.85%
2024/04/10	0	21.95	7	21.52	21.75	-7	1,909	-0.37%
2024/04/08	1	20.85	0	0.00	21.05	1	2,101	0.05%
2024/04/03	0	20.52	0	0.00	20.65	0	2,086	0.00%
2024/04/01	0	0.00	1	19.95	20.15	-1	2,107	-0.05%
2024/03/28	0	0.00	1	19.70	19.60	-1	2,207	-0.05%
2024/03/22	1	19.05	0	0.00	18.95	1	3,133	0.03%
2024/03/21	2	18.85	5	18.90	18.85	-3	3,408	-0.09%
2024/03/20	0	0.00	1	19.10	18.80	-1	3,462	-0.03%
2024/03/18	1	18.15	0	0.00	18.75	1	3,597	0.03%
2024/03/14	0	0.00	30	18.63	18.70	-30	3,792	-0.79%
2024/03/11	2	19.28	0	0.00	19.05	2	4,432	0.05%
2024/03/08	2	19.90	3	20.40	19.80	-1	5,558	-0.02%
2024/03/07	0	0.00	1	20.40	20.50	-1	6,004	-0.02%
2024/03/05	2	20.15	10	20.00	20.15	-8	6,731	-0.12%
2024/03/04	2	19.90	0	0.00	19.85	2	6,881	0.03%
2024/03/01	0	0.00	14	20.06	20.00	-14	6,933	-0.20%
2024/02/29	10	20.28	0	0.00	20.10	10	7,077	0.14%
2024/02/27	0	0.00	2	20.80	20.45	-2	7,078	-0.03%
2024/02/26	15	20.25	1	20.75	20.90	14	7,081	0.20%
2024/02/22	4	20.30	4	20.08	20.10	0	7,074	0.00%
2024/02/21	5	20.65	0	0.00	20.45	5	7,071	0.07%
2024/02/16	0	0.00	2	20.28	20.40	-2	7,099	-0.03%
2024/02/15	1	19.55	12	19.55	19.55	-11	7,090	-0.16%
2024/02/02	2	19.90	0	0.00	19.80	2	7,219	0.03%
2024/01/30	6	20.12	0	0.00	19.95	6	7,968	0.08%
2024/01/29	0	0.00	2	20.30	20.35	-2	8,097	-0.02%
2024/01/26	1	20.05	0	0.00	20.05	1	8,151	0.01%
2024/01/24	2	20.60	0	0.00	20.40	2	8,482	0.02%
2024/01/23	0	20.65	22	20.72	20.55	-22	8,475	-0.26%
2024/01/22	0	0.00	15	20.50	20.60	-15	8,478	-0.18%
2024/01/19	2	20.60	0	0.00	20.45	2	8,479	0.02%
2024/01/18	0	0.00	2	20.35	20.30	-2	8,446	-0.02%
2024/01/17	0	0.00	5	20.65	20.55	-5	8,412	-0.06%
2024/01/16	3	21.05	0	0.00	20.90	3	8,393	0.04%
2024/01/11	25	21.49	0	0.00	21.55	25	8,373	0.30%
2024/01/09	2.9	22.17	33	21.67	21.60	-30.1	8,356	-0.36%
2024/01/08	1	22.60	0	0.00	22.30	1	8,319	0.01%
2024/01/05	0	0.00	7	22.95	22.80	-7	8,290	-0.08%
2024/01/04	2	22.78	1	22.50	22.50	1	8,268	0.01%
2024/01/03	8	23.38	21	23.48	23.10	-13	8,241	-0.16%
2024/01/02	0	0.00	4	22.71	23.05	-4	7,999	-0.05%
2023/12/29	3	22.65	0	0.00	22.45	3	7,939	0.04%
2023/12/28	1	22.70	0	0.00	22.40	1	7,918	0.01%
2023/12/27	0	0.00	1	22.60	22.50	-1	7,880	-0.01%
2023/12/25	2	22.65	2	22.65	22.55	0	7,796	0.00%
2023/12/22	183	22.84	3	22.90	23.05	180	7,716	2.33%	大買/鉅額交易
2023/12/21	0	0.00	20	23.70	23.30	-20	7,620	-0.26%
2023/12/20	5	23.74	9	23.64	23.30	-4	7,385	-0.05%
2023/12/19	6	23.54	5	23.66	23.90	1	7,188	0.01%
2023/12/18	17	23.49	0	0.00	23.40	17	6,747	0.25%
2023/12/15	5	21.70	0	0.00	22.20	5	6,469	0.08%
2023/12/14	1	22.35	3	22.05	21.65	-2	6,429	-0.03%
2023/12/13	2	22.20	0	0.00	22.20	2	6,342	0.03%
2023/12/12	4	22.05	2	22.03	22.10	2	6,270	0.03%
2023/12/11	14	22.48	0	0.00	22.55	14	6,165	0.23%
2023/12/08	42	22.48	30	22.75	22.40	12	6,049	0.20%
2023/12/07	32	23.77	42	23.68	22.80	-10	5,896	-0.17%
2023/12/06	46	23.59	27	23.85	23.50	19	5,687	0.33%
2023/12/05	94	25.57	423	26.47	24.30	-329	5,370	-6.13%	大賣/鉅額交易
2023/12/04	19	24.29	28	24.70	24.85	-9	4,230	-0.21%
2023/12/01	29	21.82	58.1	22.50	22.60	-29.1	3,752	-0.78%
2023/11/30	24	20.77	20	20.68	20.60	4	3,091	0.13%
2023/11/29	22	20.92	7	20.79	21.00	15	3,032	0.49%
2023/11/28	9	20.01	6	19.78	19.95	3	2,884	0.10%
2023/11/27	6	20.33	16	20.38	20.25	-10	2,835	-0.35%
2023/11/24	0	0.00	32	19.32	19.15	-32	2,706	-1.18%
2023/11/22	10	19.20	0	0.00	19.30	10	2,688	0.37%
2023/11/21	4	19.01	0	0.00	18.90	4	2,672	0.15%
2023/11/20	1	19.05	0	0.00	19.10	1	2,686	0.04%
2023/11/17	0	0.00	17	19.16	19.05	-17	2,727	-0.62%
2023/11/16	10	19.15	0	0.00	19.10	10	2,775	0.36%
2023/11/15	2	18.95	0	0.00	18.90	2	2,782	0.07%
2023/11/14	7	18.89	0	0.00	18.95	7	2,757	0.25%
2023/11/13	2	18.85	0	0.00	18.75	2	2,736	0.07%
2023/11/10	2	19.90	0	0.00	19.00	2	2,724	0.07%
2023/11/09	1	20.00	1	20.20	19.60	0	2,616	0.00%
2023/11/08	23	20.11	4	19.93	19.75	19	2,505	0.76%
2023/11/07	54	21.27	21	21.23	21.55	33	2,237	1.47%
2023/11/06	1	21.05	10	21.24	21.35	-9	1,867	-0.48%
2023/11/03	22	19.74	0	0.00	19.45	22	1,737	1.27%
2023/11/02	30	19.97	60	19.98	20.05	-30	1,674	-1.79%
2023/11/01	43	19.29	45	19.43	19.65	-2	1,517	-0.13%
2023/10/31	0	0.00	66	18.30	18.30	-66	1,339	-4.93%
2023/10/30	15	18.53	9	18.58	18.50	6	1,337	0.45%
2023/10/27	10	18.55	0	0.00	18.50	10	1,323	0.76%
2023/10/26	0	0.00	1	18.30	18.20	-1	1,308	-0.08%
2023/10/25	3	18.40	0	0.00	18.30	3	1,308	0.23%
2023/10/24	1	18.40	0	0.00	18.35	1	1,314	0.08%
2023/10/23	0	0.00	1	18.35	18.15	-1	1,308	-0.08%
2023/10/20	5	17.85	0	0.00	17.80	5	1,308	0.38%
2023/10/17	0	0.00	5	18.25	18.00	-5	1,272	-0.39%
2023/10/16	40	18.40	0	0.00	18.55	40	1,261	3.17%
2023/10/13	2	18.30	2	18.25	18.20	0	1,241	0.00%
2023/10/12	24	18.16	7	18.18	17.90	17	1,238	1.37%
2023/10/11	0	0.00	1	17.85	18.10	-1	1,208	-0.08%
2023/10/05	0	0.00	5	17.35	17.35	-5	1,190	-0.42%
2023/10/02	11	17.75	0	0.00	17.80	11	1,223	0.90%
2023/09/21	11	17.35	0	0.00	17.45	11	1,396	0.79%
2023/09/19	22	17.53	0	0.00	17.40	22	1,500	1.47%
2023/09/18	10	17.80	0	0.00	17.80	10	1,495	0.67%
2023/09/11	1	17.55	0	0.00	17.60	1	1,507	0.07%
2023/09/07	10	17.85	0	0.00	17.90	10	1,501	0.67%
2023/08/31	1.5	18.35	0	0.00	18.35	1.5	1,429	0.10%
2023/08/28	0	0.00	1	18.00	18.00	-1	1,391	-0.07%
2023/08/24	3	18.00	0	0.00	17.80	3	1,366	0.22%
2023/08/23	0	0.00	4	18.74	18.50	-4	1,337	-0.30%
2023/08/22	0	0.00	6	18.33	18.35	-6	1,291	-0.46%
2023/08/21	2	17.90	0	0.00	17.85	2	1,229	0.16%
2023/08/18	1	17.40	19	17.31	17.35	-18	1,199	-1.50%
2023/08/17	0	0.00	3	17.40	17.45	-3	1,197	-0.25%
2023/08/16	3	17.57	2	17.25	17.25	1	1,203	0.08%
2023/08/15	0	0.00	7	17.25	17.30	-7	1,181	-0.59%
2023/08/14	0	0.00	1	17.10	17.15	-1	1,191	-0.08%
2023/08/10	0	0.00	4	17.94	17.80	-4	1,188	-0.34%
2023/08/09	0	0.00	11.1	17.97	17.80	-11.1	1,174	-0.94%
2023/08/08	4	17.70	27	17.71	17.60	-23	1,158	-1.99%
2023/08/07	12	17.93	3	17.83	17.80	9	1,179	0.76%
2023/08/02	0	0.00	36	17.10	17.10	-36	1,175	-3.06%
2023/07/31	1	17.35	0	0.00	17.25	1	1,184	0.08%
2023/07/28	2	17.28	0	0.00	17.25	2	1,182	0.17%
2023/07/27	2	17.65	10	17.55	17.65	-8	1,189	-0.67%
2023/07/26	3	17.10	0	0.00	17.15	3	1,184	0.25%
2023/07/25	2	17.08	2	17.30	17.25	0	1,182	0.00%
2023/07/24	3	17.45	0	0.00	17.20	3	1,180	0.25%
2023/07/21	0	0.00	1	17.55	17.50	-1	1,189	-0.08%
2023/07/19	0	0.00	4	17.45	17.50	-4	1,210	-0.33%
2023/07/18	5	17.89	0	0.00	17.40	5	1,242	0.40%
2023/07/17	0	0.00	1	17.60	17.95	-1	1,343	-0.07%
2023/07/13	1	17.35	0	0.00	17.20	1	1,380	0.07%
2023/07/12	2	17.55	0	0.00	17.45	2	1,386	0.14%
2023/07/10	10	17.69	0	0.00	17.70	10	1,412	0.71%
2023/07/07	1	17.50	0	0.00	17.40	1	1,412	0.07%
2023/07/06	1	17.80	0	0.00	17.80	1	1,404	0.07%
2023/07/04	5	18.25	0	0.00	18.15	5	1,400	0.36%
2023/07/03	1.4	18.10	0	0.00	18.10	1.4	1,408	0.10%
2023/06/30	2	18.45	0	0.00	18.50	2	1,393	0.14%
2023/06/29	1	18.55	1	18.40	18.80	0	1,365	0.00%
2023/06/28	0	0.00	2	18.00	18.25	-2	1,305	-0.15%
2023/06/27	2	17.83	1	17.65	17.70	1	1,273	0.08%
2023/06/26	2	17.40	0	0.00	17.40	2	1,222	0.16%
2023/06/19	0	0.00	7	17.39	17.35	-7	1,257	-0.56%
2023/06/15	0	0.00	5	17.20	17.20	-5	1,282	-0.39%
2023/06/12	0	0.00	10	17.20	17.20	-10	1,352	-0.74%
2023/06/09	0	0.00	5	17.50	17.50	-5	1,370	-0.36%
2023/06/05	11	17.35	0	0.00	17.35	11	1,502	0.73%
2023/06/02	1	17.20	0	0.00	17.15	1	1,525	0.07%
2023/05/31	1	17.25	1	17.45	17.40	0	1,640	0.00%
2023/05/30	1	17.20	0	0.00	17.15	1	1,691	0.06%
2023/05/29	0	0.00	3	17.25	17.25	-3	1,733	-0.17%
2023/05/23	0	0.00	12	17.71	17.80	-12	1,865	-0.64%
2023/05/16	0	0.00	20	17.10	17.05	-20	2,019	-0.99%
2023/05/15	0	0.00	1	16.75	16.75	-1	2,085	-0.05%
2023/05/11	2	17.13	0	0.00	17.05	2	2,220	0.09%
2023/05/10	1	17.65	1	17.70	17.75	0	2,256	0.00%
2023/05/09	2	17.63	3	17.65	17.50	-1	2,322	-0.04%
2023/05/08	0	0.00	1	18.20	18.15	-1	2,423	-0.04%
2023/05/05	2	18.33	0	0.00	18.25	2	2,498	0.08%
2023/05/04	0	0.00	1	18.50	18.50	-1	2,548	-0.04%
2023/05/03	2	18.60	1	18.45	18.30	1	2,588	0.04%
2023/05/02	1	18.50	0	0.00	18.50	1	2,642	0.04%
2023/04/27	1	18.10	0	0.00	18.00	1	2,779	0.04%
2023/04/26	1	18.05	0	0.00	18.15	1	2,878	0.03%
2023/04/24	1	18.70	0	0.00	18.75	1	3,036	0.03%
2023/04/21	1	18.75	0	0.00	18.70	1	3,118	0.03%
2023/04/20	0	0.00	20	20.30	19.25	-20	3,213	-0.62%
2023/04/19	1	19.45	16	19.85	19.85	-15	3,320	-0.45%
2023/04/18	0	0.00	1	19.45	19.20	-1	3,578	-0.03%
2023/04/17	1	19.30	5	19.41	19.30	-4	3,805	-0.11%
2023/04/13	0	0.00	18	19.25	19.10	-18	4,292	-0.42%
2023/04/12	0	19.05	0	0.00	18.90	0	4,538	0.00%
2023/04/11	1	18.85	0	0.00	18.80	1	5,117	0.02%
2023/04/10	0	0.00	2	19.60	19.20	-2	5,591	-0.04%
2023/04/06	0	0.00	9	19.38	19.40	-9	7,324	-0.12%
2023/03/31	0	0.00	1	18.95	18.90	-1	8,710	-0.01%
2023/03/30	1	18.80	0	0.00	18.85	1	9,461	0.01%
2023/03/28	5	18.60	0	0.00	18.60	5	11,181	0.04%
2023/03/21	0	0.00	1	18.80	18.75	-1	15,827	-0.01%
2023/03/16	2	19.05	0	0.00	18.75	2	16,064	0.01%
2023/03/14	2	19.40	1	19.50	19.25	1	16,065	0.01%
2023/03/13	0	0.00	1	19.65	19.60	-1	16,062	-0.01%
2023/03/10	2	20.03	0	0.00	19.80	2	16,032	0.01%
2023/03/09	1	20.70	0	0.00	20.50	1	15,981	0.01%
2023/03/08	0	0.00	1	20.65	20.65	-1	15,952	-0.01%
2023/03/07	1	21.05	1	21.05	21.00	0	15,928	0.00%
2023/03/03	15	21.10	5	21.35	21.35	10	15,864	0.06%
2023/03/02	15	20.98	11	20.92	21.05	4	15,792	0.03%
2023/03/01	0	0.00	5	21.01	20.70	-5	15,740	-0.03%
2023/02/24	33	20.63	0	0.00	20.50	33	15,700	0.21%
2023/02/23	5	20.60	2	20.80	20.80	3	15,685	0.02%
2023/02/22	3	20.47	0	0.00	20.45	3	15,656	0.02%
2023/02/21	0	0.00	6	21.29	20.85	-6	15,614	-0.04%
2023/02/20	0	0.00	5	20.90	20.85	-5	15,575	-0.03%
2023/02/17	6	20.75	0	0.00	20.65	6	15,542	0.04%
2023/02/16	5	20.61	3	20.75	20.95	2	15,516	0.01%
2023/02/15	6	20.86	2	21.20	20.85	4	15,480	0.03%
2023/02/14	0	0.00	13	21.26	21.30	-13	15,429	-0.08%
2023/02/13	7	21.02	15	21.23	20.90	-8	15,372	-0.05%
2023/02/10	19	20.91	2	20.80	20.65	17	15,299	0.11%
2023/02/09	6	21.53	4	21.80	21.45	2	15,216	0.01%
2023/02/08	3	21.50	4	21.85	21.50	-1	15,137	-0.01%
2023/02/07	2	21.75	0	0.00	21.75	2	15,070	0.01%
2023/02/06	8	21.96	0	0.00	21.80	8	14,991	0.05%
2023/02/03	3	21.95	3	21.75	21.55	0	14,859	0.00%
2023/02/02	2	21.83	3	22.07	21.85	-1	14,773	-0.01%
2023/01/31	19	21.98	13	21.55	21.70	6	14,664	0.04%
2023/01/17	4	21.58	13	21.73	21.40	-9	14,513	-0.06%
2023/01/16	13	21.85	0	0.00	21.95	13	14,439	0.09%
2023/01/13	7	21.44	0	0.00	21.40	7	14,334	0.05%
2023/01/12	0	0.00	5	21.70	21.20	-5	14,230	-0.04%
2023/01/11	1	22.20	0	0.00	21.80	1	14,128	0.01%
2023/01/10	3	21.80	3	21.93	22.00	0	14,030	0.00%
2023/01/09	6	22.27	11	22.22	22.60	-5	13,897	-0.04%
2023/01/06	10	22.74	4	22.28	22.25	6	13,677	0.04%
2023/01/05	8	23.04	12	23.05	22.65	-4	13,386	-0.03%
2023/01/04	7	24.05	17	24.12	23.50	-10	13,147	-0.08%
2023/01/03	47	24.26	31	23.89	23.85	16	12,888	0.12%
2022/12/30	23	24.29	32	24.48	24.80	-9	12,641	-0.07%
2022/12/29	72	24.27	87	24.19	24.65	-15	12,364	-0.12%
2022/12/28	115	24.64	79	24.30	23.90	36	11,782	0.31%	大買/
2022/12/27	25	25.29	29	25.16	25.40	-4	11,302	-0.04%
2022/12/26	163	27.58	234	27.38	26.75	-71	10,775	-0.66%	大買/大賣/
2022/12/23	143	26.92	95	26.92	26.55	48	9,555	0.50%	大買/
2022/12/22	98	25.11	110	25.23	26.15	-12	8,160	-0.15%	大賣/
2022/12/21	59	26.19	88.1	26.10	25.55	-29.1	7,419	-0.39%
2022/12/20	89	25.85	59	25.74	25.25	30	6,440	0.47%
2022/12/19	215	27.68	144	27.84	28.05	71	5,737	1.24%	大買/大賣/
2022/12/16	47	25.72	88.1	26.22	26.45	-41.1	3,709	-1.11%
2022/12/15	45	25.03	28	24.76	24.05	17	2,498	0.68%
2022/12/14	49	24.24	68.5	24.60	24.95	-19.5	1,748	-1.12%
2022/12/13	0	0.00	10.5	22.70	22.70	-10.5	1,252	-0.84%
2022/12/12	5	19.91	30	20.26	20.65	-25	1,217	-2.05%
2022/12/09	4	18.36	5	18.80	18.80	-1	1,097	-0.09%
2022/12/08	6	18.28	0	0.00	18.15	6	1,142	0.53%
2022/12/06	0	0.00	4	19.95	19.55	-4	1,169	-0.34%
2022/12/02	2	18.95	0	0.00	18.90	2	1,375	0.15%
2022/11/24	0	0.00	3	18.40	18.05	-3	1,692	-0.18%
2022/11/23	0	0.00	4	18.20	18.25	-4	1,714	-0.23%
2022/11/16	7	17.31	5	17.30	17.55	2	1,937	0.10%
2022/11/07	0	0.00	20	16.45	16.45	-20	1,981	-1.01%
2022/10/19	0	0.00	1	16.70	16.65	-1	1,976	-0.05%
2022/10/18	0	0.00	1	16.70	16.65	-1	1,982	-0.05%
2022/10/17	1	16.50	0	0.00	16.50	1	1,981	0.05%
2022/10/14	0	0.00	1	16.60	16.65	-1	1,976	-0.05%
2022/10/13	0	0.00	7	16.10	16.00	-7	1,971	-0.36%
2022/10/11	0	0.00	11	17.20	16.95	-11	1,951	-0.56%
2022/10/06	0	0.00	3	17.97	18.10	-3	1,932	-0.16%
2022/10/05	5	18.20	45	18.09	17.80	-40	1,928	-2.07%
2022/10/03	0	0.00	1	17.90	17.85	-1	1,917	-0.05%
2022/09/29	0	0.00	6	17.72	17.75	-6	1,901	-0.32%
2022/09/28	6	17.13	3	17.30	17.10	3	1,890	0.16%
2022/09/27	10	17.60	13	17.95	18.10	-3	1,873	-0.16%
2022/09/26	8	18.35	6	17.93	17.75	2	1,853	0.11%
2022/09/23	8	19.74	11	19.76	19.20	-3	1,821	-0.16%
2022/09/22	0	0.00	2	18.35	18.70	-2	1,688	-0.12%
2022/09/21	0	0.00	8	18.54	18.60	-8	1,672	-0.48%
2022/09/19	11	19.03	14	19.12	18.80	-3	1,662	-0.18%
2022/09/16	27	19.62	14	19.55	19.80	13	1,631	0.80%
2022/09/15	1	20.15	15	20.22	20.20	-14	1,578	-0.89%
2022/09/14	46	20.05	0	0.00	19.85	46	1,501	3.06%
2022/09/13	47	20.24	0	0.00	20.05	47	1,431	3.28%
2022/09/12	4	20.01	35	20.38	20.35	-31	1,365	-2.27%
2022/09/08	1	18.60	12	18.75	18.75	-11	1,232	-0.89%
2022/09/07	12	17.64	0	0.00	17.80	12	1,113	1.08%
2022/09/06	5	19.39	0	0.00	18.00	5	1,083	0.46%
2022/09/05	10	19.63	28	19.91	19.65	-18	1,019	-1.77%
2022/09/02	17	19.07	0	0.00	18.90	17	917	1.85%
2022/09/01	4	19.35	0	0.00	19.20	4	910	0.44%
2022/08/31	11	19.60	4	19.50	19.50	7	896	0.78%
2022/08/29	2	18.90	0	0.00	18.90	2	754	0.27%
2022/08/26	9	18.72	6	18.95	18.60	3	715	0.42%
2022/08/25	63	18.96	64.1	19.13	18.60	-1.1	679	-0.15%
2022/08/24	1	18.15	5	18.92	18.95	-4	559	-0.72%
2022/08/23	1	17.30	0	0.00	17.25	1	486	0.21%
2022/08/22	4	17.60	3	17.80	17.80	1	480	0.21%
2022/08/19	0	0.00	1	17.70	17.45	-1	462	-0.22%
2022/08/18	1	17.50	2	17.38	17.40	-1	453	-0.22%
2022/08/12	1	16.40	0	0.00	16.45	1	409	0.24%
2022/08/09	0	0.00	1	16.55	16.35	-1	400	-0.25%
2022/08/08	1	16.00	0	0.00	15.95	1	394	0.25%
2022/07/27	0	0.00	2	16.40	16.40	-2	507	-0.39%
2022/07/26	1	16.30	0	0.00	16.30	1	511	0.20%
2022/07/20	5	16.50	0	0.00	16.40	5	576	0.87%
2022/07/12	0	0.00	15.8	16.03	16.10	-15.8	1,209	-1.31%
2022/07/01	1	16.80	0	0.00	16.40	1	1,247	0.08%
2022/06/22	0	0.00	1	17.35	17.30	-1	1,207	-0.08%
2022/06/21	0	0.00	1	17.95	17.85	-1	1,207	-0.08%
2022/06/20	1	17.70	0	0.00	17.30	1	1,211	0.08%
2022/06/15	0	0.00	5	17.55	17.50	-5	1,235	-0.40%
2022/06/10	0	0.00	1	18.00	18.20	-1	1,244	-0.08%
2022/06/09	22	18.45	7	17.85	18.30	15	1,240	1.21%
2022/06/02	1	16.85	0	0.00	16.90	1	1,242	0.08%
2022/05/31	1	16.60	0	0.00	16.65	1	1,258	0.08%
2022/05/27	0	0.00	2	16.35	16.45	-2	1,261	-0.16%
2022/05/26	2	16.40	0	0.00	16.20	2	1,262	0.16%
2022/05/17	0	0.00	1	16.40	16.45	-1	1,281	-0.08%
2022/05/09	1	16.80	0	0.00	16.75	1	1,271	0.08%
2022/05/05	17	18.26	0	0.00	18.20	17	1,255	1.35%
2022/05/04	64	18.37	0	0.00	18.40	64	1,259	5.08%
2022/05/03	23	18.95	1	19.00	18.85	22	1,197	1.84%
2022/04/29	15	19.32	2	19.25	19.15	13	1,196	1.09%
2022/04/27	2	18.75	22	18.81	19.15	-20	1,182	-1.69%
2022/04/26	1	19.45	0	0.00	19.15	1	1,159	0.09%
2022/04/25	20	21.06	0	0.00	20.20	20	1,126	1.78%
2022/04/22	20	21.86	33	21.65	21.65	-13	1,085	-1.20%
2022/04/21	17	21.89	12	22.30	22.25	5	980	0.51%
2022/04/20	20	21.30	6	21.43	21.00	14	820	1.71%
2022/04/19	88	21.06	11.5	21.11	21.20	76.5	728	10.51%
2022/04/18	139	21.00	12	21.05	21.05	127	584	21.75%	大買/鉅額交易
2022/04/15	10	19.30	0	0.00	19.15	10	501	1.99%
2022/04/11	4	18.60	4	18.85	18.40	0	476	0.00%
2022/03/30	0	18.40	0	0.00	18.20	0	472	0.00%
2022/03/29	5	17.70	5	18.00	18.00	0	468	0.00%
2022/03/21	0	0.00	12	18.00	18.20	-12	461	-2.60%
2022/03/18	0	0.00	1	17.10	17.60	-1	443	-0.23%
2022/03/17	4	16.70	0	0.00	16.75	4	442	0.90%
2022/03/16	1	15.75	0	0.00	15.90	1	435	0.23%
2022/03/15	1	16.05	0	0.00	16.05	1	434	0.23%
2022/03/09	5	15.65	0	0.00	15.55	5	424	1.18%
2022/03/08	12	16.10	0	0.00	15.40	12	419	2.86%
2022/03/07	4	16.48	0	0.00	16.50	4	396	1.01%
2022/01/26	1	17.10	1	17.25	17.10	0	458	0.00%
2021/12/22	0.4	19.20	0	0.00	18.90	0.4	468	0.09%
2021/12/13	2	18.95	0	0.00	19.00	2	455	0.44%
2021/12/01	0	0.00	0.1	19.65	19.45	-0.1	456	-0.02%
2021/11/30	2	19.50	0	0.00	19.50	2	457	0.44%
2021/11/29	0	0.00	5	20.00	19.90	-5	460	-1.09%
2021/11/18	3	19.12	0	0.00	19.10	3	450	0.67%
2021/11/12	0.2	19.10	0	0.00	19.00	0.2	476	0.04%
2021/11/11	0	0.00	0.1	19.40	19.05	-0.1	481	-0.02%
2021/11/05	7	20.20	0	0.00	20.10	7	499	1.40%
2021/10/29	6	20.50	0.1	20.70	20.45	5.9	514	1.16%
2021/10/27	2	20.40	0	0.00	20.35	2	520	0.38%
2021/10/25	0.5	20.50	0	0.00	20.50	0.5	533	0.09%
2021/10/04	10	19.00	0	0.00	18.85	10	774	1.29%
2021/10/01	5	19.80	4	20.45	19.90	1	766	0.13%
2021/09/30	0	0.00	5	20.10	20.45	-5	787	-0.63%
2021/09/29	5	19.90	0	0.00	19.90	5	788	0.63%
2021/09/28	0	0.00	2	20.10	20.20	-2	797	-0.25%
2021/09/22	5	20.50	0	0.00	20.25	5	851	0.59%
2021/09/16	0	0.00	1	21.35	21.25	-1	859	-0.12%
2021/09/10	0	0.00	12	21.65	21.65	-12	918	-1.31%
2021/09/09	1	21.25	6	21.77	21.35	-5	928	-0.54%
2021/09/03	0	0.00	2	22.85	22.60	-2	970	-0.21%
2021/09/02	3	22.73	0	0.00	22.80	3	1,023	0.29%
2021/09/01	1	23.65	0	0.00	23.80	1	1,031	0.10%
2021/08/31	0	0.00	5	23.60	23.55	-5	1,041	-0.48%
2021/08/26	5	23.50	0	0.00	23.80	5	1,063	0.47%
2021/08/24	6	22.49	0	0.00	22.45	6	1,093	0.55%
2021/08/20	10	22.35	0	0.00	22.50	10	1,147	0.87%
2021/08/17	11	22.35	1	22.60	22.30	10	1,224	0.82%
2021/08/16	3	23.00	20	23.00	22.50	-17	1,239	-1.37%
2021/08/12	0	0.00	3	23.55	23.40	-3	1,284	-0.23%
2021/08/11	21	23.92	3	23.35	23.35	18	1,337	1.35%
2021/08/10	9	24.68	12	24.75	24.45	-3	1,439	-0.21%
2021/08/09	6	25.39	0	0.00	24.90	6	1,598	0.38%
2021/08/04	0	0.00	0.5	26.15	26.20	-0.5	1,747	-0.03%
2021/08/03	0	0.00	9	26.14	26.10	-9	1,783	-0.50%
2021/08/02	5	25.30	4	25.25	25.65	1	1,799	0.06%
2021/07/30	3	25.30	5	25.40	25.20	-2	1,808	-0.11%
2021/07/29	5	25.50	0	0.00	25.50	5	1,824	0.27%
2021/07/28	15	25.43	17	25.21	25.20	-2	1,841	-0.11%
2021/07/23	6	26.10	7	26.21	26.25	-1	2,042	-0.05%
2021/07/22	1	26.35	1	26.35	26.10	0	2,067	0.00%
2021/07/21	3	26.75	3	27.00	26.45	0	2,153	0.00%
2021/07/20	4	27.29	2	27.68	27.50	2	2,148	0.09%
2021/07/15	1	26.45	0	0.00	26.45	1	2,129	0.05%
2021/07/14	5	26.30	0	0.00	26.30	5	2,155	0.23%
2021/07/12	4	27.14	1	27.10	27.00	3	2,178	0.14%
2021/07/08	3	26.80	0	0.00	26.70	3	2,190	0.14%
2021/07/07	2	26.95	1	26.85	26.80	1	2,276	0.04%
2021/07/06	2	26.30	1	26.30	26.25	1	2,445	0.04%
2021/07/05	5	26.30	3	26.30	26.30	2	2,675	0.07%
2021/07/01	0	0.00	3	27.15	26.80	-3	2,832	-0.11%
2021/06/30	5	26.30	14	26.96	27.00	-9	2,838	-0.32%
2021/06/29	7	26.75	1	26.50	26.50	6	2,837	0.21%
2021/06/28	1	26.85	0	0.00	26.85	1	2,833	0.04%
2021/06/25	5	27.00	1	27.05	27.00	4	2,842	0.14%
2021/06/24	3	26.93	1	27.00	27.00	2	2,849	0.07%
2021/06/23	6	27.05	2	26.98	26.95	4	2,848	0.14%
2021/06/22	5	26.91	0	0.00	26.90	5	2,850	0.18%
2021/06/21	10	27.07	1	26.85	26.85	9	2,849	0.32%
2021/06/18	2	27.70	0	0.00	27.40	2	2,845	0.07%
2021/06/17	1	27.60	0	0.00	27.60	1	2,850	0.04%
2021/06/16	17	27.72	1	27.85	27.50	16	2,911	0.55%
2021/06/15	0	0.00	4	28.01	27.95	-4	2,905	-0.14%
2021/06/11	7	28.45	0	0.00	28.35	7	2,908	0.24%
2021/06/10	3	28.98	1	29.05	28.60	2	2,910	0.07%
2021/06/09	1	28.70	1	29.00	28.70	0	2,863	0.00%
2021/06/08	0	0.00	8	28.84	28.85	-8	2,857	-0.28%
2021/06/03	1	28.20	1	28.40	28.20	0	2,852	0.00%
2021/06/02	4	28.23	0	0.00	28.10	4	2,851	0.14%
2021/06/01	3	28.70	2	28.55	28.55	1	2,843	0.04%
2021/05/31	8	28.83	0	0.00	28.80	8	2,827	0.28%
2021/05/28	13	29.45	2	29.60	29.45	11	2,809	0.39%
2021/05/26	34	29.27	56	29.13	29.10	-22	2,750	-0.80%
2021/05/25	3	29.28	2	29.33	29.05	1	2,748	0.04%
2021/05/24	4	28.95	6	29.27	29.05	-2	2,741	-0.07%
2021/05/21	11	28.86	0	0.00	28.85	11	2,768	0.40%
2021/05/20	20	29.39	2	29.20	28.95	18	2,823	0.64%
2021/05/19	30	29.62	0	0.00	29.50	30	2,820	1.06%
2021/05/18	24	30.38	6	30.35	30.40	18	2,781	0.65%
2021/05/17	6	30.93	20	30.61	31.05	-14	2,678	-0.52%
2021/05/14	5	28.80	5	29.35	29.50	0	2,528	0.00%
2021/05/13	11	29.21	0	0.00	28.60	11	2,497	0.44%
2021/05/12	1	30.35	41	28.08	28.00	-40	2,479	-1.61%
2021/05/11	5	28.80	9	28.99	28.80	-4	2,623	-0.15%
2021/05/10	1	29.50	0	0.00	29.50	1	2,639	0.04%
2021/05/06	5	29.40	1	29.80	29.65	4	2,642	0.15%
2021/05/05	10	30.35	5.3	30.79	30.05	4.7	2,631	0.18%
2021/05/04	1	30.10	6	30.94	30.40	-5	2,625	-0.19%
2021/05/03	46	31.70	31	31.98	32.05	15	2,592	0.58%
2021/04/28	7	30.80	0	0.00	30.70	7	2,475	0.28%
2021/04/27	17	31.84	2	32.25	31.55	15	2,496	0.60%
2021/04/26	1	29.80	2	30.10	29.85	-1	2,436	-0.04%
2021/04/23	8	29.94	3	29.75	29.80	5	2,445	0.20%
2021/04/22	7	30.19	6	30.10	29.95	1	2,496	0.04%
2021/04/21	0	0.00	1	30.60	30.60	-1	2,487	-0.04%
2021/04/20	10	30.80	0	0.00	30.85	10	2,484	0.40%
2021/04/19	4	30.40	2	30.40	30.35	2	2,488	0.08%
2021/04/16	2	30.80	0	0.00	30.85	2	2,488	0.08%
2021/04/15	1	31.10	0	0.00	31.10	1	2,530	0.04%
2021/04/14	10	30.41	7	30.64	30.65	3	2,595	0.12%
2021/04/13	33	32.33	9	31.82	31.65	24	2,600	0.92%
2021/04/12	15	33.65	17	33.96	34.00	-2	2,549	-0.08%
2021/04/09	16	32.13	36	32.58	32.90	-20	2,383	-0.84%
2021/04/08	46	30.73	34	31.75	31.95	12	2,173	0.55%
2021/04/07	0	0.00	8	29.31	29.40	-8	2,030	-0.39%
2021/04/06	6	29.25	0	0.00	29.25	6	2,071	0.29%
2021/04/01	12	29.61	30	29.62	29.50	-18	2,204	-0.82%
2021/03/30	8	30.01	1	30.25	29.95	7	2,410	0.29%
2021/03/29	3	30.20	5	30.23	30.20	-2	2,426	-0.08%
2021/03/26	2	30.20	1	30.30	30.30	1	2,442	0.04%
2021/03/25	0	0.00	1	30.35	30.25	-1	2,457	-0.04%
2021/03/24	2	30.60	3	30.65	30.45	-1	2,488	-0.04%
2021/03/23	1	30.30	43	30.17	30.15	-42	2,485	-1.69%
2021/03/22	43	30.42	0	0.00	30.15	43	2,484	1.73%
2021/03/19	1	31.00	3	31.43	30.70	-2	2,494	-0.08%
2021/03/16	4	29.45	17	29.45	29.45	-13	2,477	-0.52%
2021/03/15	2	29.35	0	0.00	29.40	2	2,563	0.08%
2021/03/12	0	0.00	12	29.50	29.30	-12	2,722	-0.44%
2021/03/11	0	0.00	10	29.50	29.65	-10	2,766	-0.36%
2021/03/10	6	29.37	9	29.64	29.35	-3	2,791	-0.11%
2021/03/09	4	29.63	0	0.00	29.60	4	2,823	0.14%
2021/03/08	0	0.00	3	30.30	30.20	-3	2,823	-0.11%
2021/03/05	0	0.00	1	30.50	30.75	-1	2,827	-0.04%
2021/03/02	0	0.00	4	30.85	30.60	-4	2,855	-0.14%
2021/02/25	2	31.10	14	31.06	30.95	-12	2,865	-0.42%
2021/02/24	1	30.75	4	31.13	30.75	-3	2,863	-0.10%
2021/02/23	6	31.94	6	31.73	31.00	0	2,847	0.00%
2021/02/22	20	32.55	27	32.57	32.30	-7	2,809	-0.25%
2021/02/19	17	30.78	4	30.19	31.00	13	2,755	0.47%
2021/02/18	12	29.94	14	29.58	29.95	-2	2,810	-0.07%
2021/02/17	16	29.15	1	29.30	29.20	15	2,803	0.54%
2021/02/05	0	0.00	1	28.30	29.10	-1	2,789	-0.04%
2021/02/04	7	28.54	7	28.61	28.50	0	2,786	0.00%
2021/02/03	8	28.77	0	0.00	28.05	8	2,777	0.29%
2021/02/02	17	31.14	7	31.17	29.50	10	2,775	0.36%
2021/02/01	5	28.99	0	0.00	29.40	5	2,583	0.19%
2021/01/28	3	27.50	7	27.74	27.80	-4	2,629	-0.15%
2021/01/26	2	28.80	0	0.00	28.60	2	2,632	0.08%
2021/01/25	7	28.74	0	0.00	29.05	7	2,676	0.26%
2021/01/22	2	27.55	2	27.70	27.70	0	2,670	0.00%
2021/01/20	43	29.66	20	29.12	28.20	23	2,763	0.83%
2021/01/19	6	29.71	44	29.75	29.55	-38	2,854	-1.33%
2021/01/18	12	30.44	1	30.45	30.40	11	2,853	0.39%
2021/01/15	6	30.49	0	0.00	29.85	6	2,872	0.21%
2021/01/14	5	31.70	0	0.00	31.55	5	2,820	0.18%
2021/01/13	0	0.00	1	32.00	31.90	-1	2,803	-0.04%
2021/01/12	16	32.34	0	0.00	32.15	16	2,789	0.57%
2021/01/11	3	32.17	12	32.13	32.15	-9	2,770	-0.32%
2021/01/08	3	32.50	70	32.66	32.90	-67	2,755	-2.43%
2021/01/07	0	0.00	21	33.33	33.20	-21	2,713	-0.77%
2021/01/06	1	34.15	2	35.45	34.10	-1	2,646	-0.04%
2021/01/05	0	0.00	5	35.15	35.25	-5	2,622	-0.19%
2021/01/04	5	34.62	3	35.20	34.60	2	2,601	0.08%
2020/12/31	0	0.00	5	34.95	34.65	-5	2,595	-0.19%
2020/12/30	10	34.76	2	34.80	34.50	8	2,607	0.31%
2020/12/29	1	34.80	11	34.90	34.70	-10	2,593	-0.39%
2020/12/28	3	35.93	37	36.03	35.50	-34	2,568	-1.32%
2020/12/25	37	35.52	39	35.67	35.75	-2	2,434	-0.08%
2020/12/24	0	0.00	3	33.80	34.15	-3	2,252	-0.13%
2020/12/23	3	33.70	4	34.51	33.70	-1	2,250	-0.04%
2020/12/22	0	0.00	1	33.65	34.20	-1	2,275	-0.04%
2020/12/21	1	33.80	0	0.00	33.80	1	2,288	0.04%
2020/12/17	3	33.47	2	33.60	33.55	1	2,300	0.04%
2020/12/16	1	33.35	0	0.00	33.40	1	2,343	0.04%
2020/12/15	1	32.90	0	0.00	33.00	1	2,528	0.04%
2020/12/14	0	0.00	1	33.50	33.40	-1	2,580	-0.04%
2020/12/11	7	32.84	15	32.72	32.95	-8	2,694	-0.30%
2020/12/10	19	33.53	0	0.00	33.30	19	2,825	0.67%
2020/12/09	19	34.64	49	35.71	34.10	-30	2,818	-1.06%
2020/12/08	53	35.47	14	35.36	35.00	39	2,749	1.42%
2020/12/07	0	0.00	10	33.55	33.50	-10	2,626	-0.38%
2020/12/04	2	33.25	2	33.53	33.20	0	2,638	0.00%
2020/12/03	36	33.54	11	33.07	33.30	25	2,684	0.93%
2020/12/02	3.2	32.60	9	32.60	32.55	-5.8	2,721	-0.21%
2020/12/01	0	0.00	2	32.75	32.70	-2	2,743	-0.07%
2020/11/27	13	32.75	0	0.00	32.60	13	2,761	0.47%
2020/11/26	0	0.00	8	32.20	32.15	-8	2,785	-0.29%
2020/11/25	0	0.00	17	32.33	32.20	-17	2,899	-0.59%
2020/11/24	0	0.00	2	32.80	32.70	-2	2,986	-0.07%
2020/11/23	0	0.00	1	32.95	32.90	-1	3,022	-0.03%
2020/11/20	0	0.00	2	32.85	32.95	-2	3,060	-0.07%
2020/11/19	0	0.00	8	33.03	32.90	-8	3,075	-0.26%
2020/11/18	7	33.16	4	33.06	32.95	3	3,090	0.10%
2020/11/17	2	33.40	1	33.65	32.95	1	3,109	0.03%
2020/11/16	0	0.00	1	32.25	32.20	-1	3,098	-0.03%
2020/11/13	4	32.20	0	0.00	32.20	4	3,152	0.13%
2020/11/11	1	32.65	0	0.00	32.65	1	3,202	0.03%
2020/11/10	8	33.06	4	33.30	32.65	4	3,318	0.12%
2020/11/09	1	33.50	0	0.00	33.65	1	3,358	0.03%
2020/11/06	17	33.99	7	34.11	33.50	10	3,391	0.29%
2020/11/05	1	32.40	7	32.49	32.60	-6	3,355	-0.18%
2020/11/04	2	32.15	0	0.00	32.05	2	3,413	0.06%
2020/11/02	6	32.98	2	32.40	32.55	4	3,826	0.10%
2020/10/30	5	32.67	19	32.42	32.00	-14	3,829	-0.37%
2020/10/29	9	33.29	1	33.05	33.00	8	3,871	0.21%
2020/10/28	19	34.64	14	33.68	33.60	5	3,942	0.13%
2020/10/27	36	33.78	5	33.86	34.00	31	3,877	0.80%
2020/10/26	1	33.00	2	32.95	32.40	-1	3,827	-0.03%
2020/10/23	0	0.00	13	32.39	32.80	-13	4,051	-0.32%
2020/10/22	5	31.28	0	0.00	31.20	5	4,136	0.12%
2020/10/21	7	31.81	0	0.00	31.70	7	4,209	0.17%
2020/10/20	2	31.75	0	0.00	31.75	2	4,269	0.05%
2020/10/19	2	31.80	2	31.85	31.80	0	4,339	0.00%
2020/10/16	2	31.83	0	0.00	31.85	2	4,460	0.04%
2020/10/15	0	0.00	2	31.75	31.70	-2	4,577	-0.04%
2020/10/14	1.2	31.94	0	0.00	31.90	1.2	4,786	0.03%
2020/10/12	0	0.00	10	32.30	32.25	-10	5,077	-0.20%
2020/10/08	8	33.18	74	32.93	32.95	-66	5,287	-1.25%
2020/10/07	7	33.60	0	0.00	33.25	7	5,431	0.13%
2020/09/28	1.3	32.55	0	0.00	32.75	1.3	6,852	0.02%
2020/09/25	7.3	33.23	1	32.60	32.40	6.3	7,005	0.09%
2020/09/24	3	33.80	0	0.00	33.70	3	7,130	0.04%
2020/09/23	24	35.19	37	34.90	34.80	-13	7,257	-0.18%
2020/09/22	8	35.19	11	35.17	35.15	-3	7,455	-0.04%
2020/09/21	30	36.90	15	36.61	36.15	15	7,724	0.19%
2020/09/18	45	36.79	2	37.05	36.70	43	8,146	0.53%
2020/09/17	0	0.00	17	36.08	36.45	-17	8,232	-0.21%
2020/09/16	55	36.31	32	36.04	35.70	23	8,509	0.27%
2020/09/15	7	35.39	28	35.47	35.75	-21	8,768	-0.24%
2020/09/14	0	0.00	6	34.20	34.40	-6	9,064	-0.07%
2020/09/11	2	34.43	16	34.69	34.00	-14	9,585	-0.15%
2020/09/10	21	35.10	1	35.10	34.60	20	10,232	0.20%
2020/09/09	1	35.00	7	35.03	34.85	-6	11,004	-0.05%
2020/09/08	2	34.98	1	35.20	34.75	1	11,929	0.01%
2020/09/07	7	34.61	0	0.00	34.30	7	12,314	0.06%
2020/09/04	12	33.16	1	33.00	33.85	11	12,888	0.09%
2020/09/03	0	0.00	6	34.00	33.15	-6	13,456	-0.04%
2020/09/02	0	0.00	22	34.04	33.80	-22	14,215	-0.15%
2020/09/01	0	0.00	1	34.35	34.25	-1	14,420	-0.01%
2020/08/31	3	35.40	2	35.10	35.00	1	14,545	0.01%
2020/08/28	10	34.30	14	34.58	34.10	-4	14,471	-0.03%
2020/08/27	4	33.78	0	0.00	33.25	4	14,400	0.03%
2020/08/25	28	32.13	12	32.05	32.10	16	14,398	0.11%
2020/08/24	0	0.00	8	32.20	32.20	-8	14,419	-0.06%
2020/08/21	6.2	32.15	0	0.00	32.30	6.2	14,470	0.04%
2020/08/20	4.5	32.12	17	32.01	32.20	-12.6	14,581	-0.09%
2020/08/19	20.1	33.82	0	0.00	33.55	20.1	14,949	0.13%
2020/08/18	16.1	33.15	0	0.00	33.10	16.1	15,246	0.11%
2020/08/17	5	32.74	0	0.00	32.75	5	15,281	0.03%
2020/08/14	9.2	32.99	19	33.43	33.10	-9.8	15,290	-0.06%
2020/08/13	13.1	32.55	3	32.70	32.45	10.1	15,276	0.07%
2020/08/12	1.3	33.30	8	33.45	33.30	-6.8	15,364	-0.04%
2020/08/11	12	33.78	25	33.50	33.50	-13	15,371	-0.08%
2020/08/10	7.1	35.02	0	0.00	34.75	7.1	15,329	0.05%
2020/08/07	3.3	36.64	4	37.03	36.10	-0.8	15,312	0.00%
2020/08/06	17.5	36.72	21	36.85	36.60	-3.5	15,213	-0.02%
2020/08/05	9	34.81	1	34.75	34.75	8	14,943	0.05%
2020/08/04	10	35.00	45	34.60	34.50	-35	14,916	-0.23%
2020/08/03	11	35.02	2	34.98	35.00	9	14,916	0.06%
2020/07/31	12	33.95	16	34.28	33.80	-4	14,888	-0.03%
2020/07/30	49	33.89	19	33.92	33.95	30	14,990	0.20%
2020/07/29	24	33.16	25	33.69	33.70	-1	15,061	-0.01%
2020/07/28	1	31.50	13	31.81	31.60	-12	14,870	-0.08%
2020/07/27	18.2	32.30	9	32.29	32.50	9.2	14,773	0.06%
2020/07/24	7	33.54	8	33.54	33.50	-1	14,706	-0.01%
2020/07/23	5	34.45	13	34.42	34.25	-8	14,688	-0.05%
2020/07/22	3.2	35.10	24	35.22	35.15	-20.8	14,665	-0.14%
2020/07/21	66.1	34.75	24	35.24	34.60	42.1	14,628	0.29%
2020/07/20	25	33.76	6	34.23	34.40	19	14,523	0.13%
2020/07/17	41	34.89	56	33.37	33.30	-15	14,313	-0.10%
2020/07/16	17	36.39	16	35.67	35.85	1	14,120	0.01%
2020/07/15	22	35.15	22.3	35.53	35.50	-0.3	14,026	0.00%
2020/07/14	37	36.66	20	36.71	35.80	17	13,840	0.12%
2020/07/13	13	37.18	32	37.00	37.10	-19	13,707	-0.14%
2020/07/10	5	38.01	4	37.96	38.10	1	13,604	0.01%
2020/07/09	15	41.30	10	40.83	39.90	5	13,404	0.04%
2020/07/08	2	37.95	6	39.04	39.75	-4	12,873	-0.03%
2020/07/07	85	37.54	23	37.06	36.15	62	12,672	0.49%
2020/07/06	5	39.81	36	39.54	39.15	-31	12,319	-0.25%
2020/07/03	19	40.07	20	39.75	39.75	-1	12,167	-0.01%
2020/07/02	9	41.09	3	40.87	40.60	6	12,049	0.05%
2020/07/01	17	41.27	51	40.56	40.55	-34	11,951	-0.28%
2020/06/30	23	42.74	7	42.62	41.65	16	11,750	0.14%
2020/06/29	28	42.84	22	42.88	43.45	6	11,439	0.05%
2020/06/24	62	39.56	9	39.56	39.90	53	10,981	0.48%
2020/06/23	29	40.23	28	40.29	39.25	1	10,737	0.01%
2020/06/22	26	42.95	9	42.66	41.80	17	10,442	0.16%
2020/06/19	15	42.42	10.5	41.81	41.90	4.5	10,107	0.04%
2020/06/18	25	43.31	32	44.00	42.85	-7	9,685	-0.07%
2020/06/17	46	44.26	58	43.86	43.10	-12	9,169	-0.13%
2020/06/16	73	42.58	32	43.02	42.75	41	8,549	0.48%
2020/06/15	103	38.95	92	39.15	39.70	11	7,801	0.14%	大買/
2020/06/12	17	34.30	37	34.49	36.10	-20	6,864	-0.29%
2020/06/11	44.1	34.56	74	34.62	33.35	-29.9	6,461	-0.46%
2020/06/10	33.1	33.76	80.6	32.38	34.55	-47.5	5,896	-0.81%
2020/06/09	96	33.59	46	33.28	32.65	50	5,368	0.93%
2020/06/08	5	32.11	1	32.15	32.15	4	4,700	0.09%
2020/06/05	17	28.51	45	28.14	29.25	-28	4,636	-0.60%
2020/06/04	3	26.68	101	26.51	26.60	-98	4,629	-2.12%	大賣/
2020/06/03	2	26.75	1	26.60	26.50	1	4,995	0.02%
2020/06/02	1	26.30	4	26.45	26.35	-3	5,201	-0.06%
2020/06/01	11	26.87	28	26.66	26.80	-17	5,183	-0.33%
2020/05/29	33	27.00	0	0.00	26.75	33	5,246	0.63%
2020/05/28	18	26.81	1	27.35	26.60	17	5,214	0.33%
2020/05/27	11	27.86	23	27.45	26.90	-12	5,161	-0.23%
2020/05/26	49	29.71	23	29.45	28.20	26	5,035	0.52%
2020/05/25	8	27.73	15	28.15	29.20	-7	4,605	-0.15%
2020/05/22	17	26.59	21	26.48	26.55	-4	4,281	-0.09%
2020/05/21	21	26.51	28	26.28	26.15	-7	4,263	-0.16%
2020/05/20	4	26.83	4	27.00	26.65	0	4,352	0.00%
2020/05/19	0	0.00	15	26.59	26.35	-15	4,398	-0.34%
2020/05/18	2	25.45	0	0.00	25.70	2	4,252	0.05%
2020/05/15	7	24.71	2	24.80	24.60	5	4,202	0.12%
2020/05/14	17	25.52	3	25.20	24.60	14	4,207	0.33%
2020/05/13	8	25.25	0	0.00	25.35	8	4,145	0.19%
2020/05/12	13	25.12	0	0.00	24.95	13	4,116	0.32%
2020/05/11	16	24.82	0	0.00	25.00	16	4,083	0.39%
2020/05/07	2	26.05	3	25.90	25.85	-1	4,043	-0.02%
2020/05/06	0	0.00	5	27.00	26.60	-5	4,021	-0.12%
2020/05/05	52	26.02	5	25.80	25.80	47	3,871	1.21%
2020/05/04	0	0.00	2	24.83	24.90	-2	3,736	-0.05%
2020/04/30	1	24.45	1	24.70	24.40	0	3,670	0.00%
2020/04/28	4	24.44	1	24.85	24.25	3	3,632	0.08%
2020/04/27	3	24.72	2	24.80	24.90	1	3,627	0.03%
2020/04/24	3	24.42	7	24.55	24.65	-4	3,572	-0.11%
2020/04/23	0	0.00	11	23.40	23.55	-11	3,471	-0.32%
2020/04/22	11	22.99	4	22.98	22.95	7	3,443	0.20%
2020/04/20	14	23.48	11	23.42	23.50	3	3,406	0.09%
2020/04/17	1	23.25	13	23.48	22.90	-12	3,385	-0.35%
2020/04/16	10	23.52	12	23.54	23.50	-2	3,337	-0.06%
2020/04/15	1	23.30	16	23.07	22.95	-15	3,302	-0.45%
2020/04/13	6	22.97	9	22.82	22.80	-3	3,236	-0.09%
2020/04/09	4	22.91	4	22.88	22.65	0	3,220	0.00%
2020/04/08	8	22.74	10	22.81	22.55	-2	3,190	-0.06%
2020/04/07	7	22.99	2	23.00	22.50	5	3,160	0.16%
2020/04/06	1	22.00	1	22.25	23.40	0	3,111	0.00%
2020/04/01	5	21.25	3	21.45	21.60	2	3,035	0.07%
2020/03/30	2	21.25	0	0.00	21.15	2	3,009	0.07%
2020/03/27	0	0.00	2	21.45	20.80	-2	2,982	-0.07%
2020/03/26	16	21.13	2	20.90	21.50	14	2,942	0.48%
2020/03/25	3	20.13	13	20.28	20.70	-10	2,882	-0.35%
2020/03/24	0	0.00	2	18.85	18.85	-2	2,820	-0.07%
2020/03/23	3	17.47	3	17.17	17.15	0	2,788	0.00%
2020/03/20	19	19.28	6	19.50	18.35	13	2,757	0.47%
2020/03/19	2	18.60	4	18.40	18.50	-2	2,704	-0.07%
2020/03/18	3	20.37	4	21.51	20.40	-1	2,642	-0.04%
2020/03/17	2	21.85	2	22.45	21.30	0	2,613	0.00%
2020/03/16	5	24.22	6	23.96	23.45	-1	2,552	-0.04%
2020/03/13	5	22.51	1	22.25	23.15	4	2,466	0.16%
2020/03/12	6	24.58	18	25.08	24.60	-12	2,389	-0.50%
2020/03/11	14	27.74	15	27.36	27.25	-1	2,265	-0.04%
2020/03/10	10	26.16	34	26.76	26.75	-24	2,097	-1.14%
2020/03/09	41	28.28	11	28.30	28.40	30	1,939	1.55%
2020/03/06	15	25.79	13	25.88	26.30	2	1,524	0.13%
2020/03/05	0	0.00	2	23.90	24.05	-2	1,292	-0.15%
2020/03/04	11	23.73	13	23.86	23.70	-2	1,263	-0.16%
2020/03/03	2	22.55	22	22.59	22.75	-20	1,177	-1.70%
2020/03/02	1	22.00	25	21.90	22.10	-24	1,164	-2.06%
2020/02/27	1	22.40	14	22.89	22.40	-13	1,154	-1.13%
2020/02/26	3	23.20	84	23.16	22.90	-81	1,192	-6.79%
2020/02/25	7	23.19	0	0.00	23.00	7	1,200	0.58%
2020/02/24	0	0.00	45	23.86	23.70	-45	1,169	-3.85%
2020/02/21	8	24.10	5	24.14	23.90	3	1,113	0.27%
2020/02/20	23	22.84	15	23.26	23.25	8	984	0.81%
2020/02/19	1	21.90	0	0.00	21.95	1	829	0.12%
2020/02/18	6	22.01	0	0.00	21.95	6	818	0.73%
2020/02/17	1	22.10	1	22.10	22.15	0	805	0.00%
2020/02/14	15	21.62	0	0.00	21.60	15	784	1.91%
2020/02/13	6	21.75	0	0.00	21.60	6	786	0.76%
2020/02/12	36	21.77	0	0.00	21.65	36	792	4.54%
2020/02/10	2	22.00	0	0.00	21.65	2	739	0.27%
2020/02/05	2	21.28	1	21.70	21.50	1	769	0.13%
2020/02/04	0	0.00	1	20.80	20.95	-1	760	-0.13%
2020/01/31	0	0.00	1	21.20	21.10	-1	810	-0.12%
2020/01/30	2	21.00	14	22.06	21.30	-12	853	-1.41%
2020/01/20	0	0.00	2	20.60	21.00	-2	814	-0.25%
2020/01/08	4	20.04	0	0.00	19.90	4	821	0.49%
2020/01/07	6	20.25	0	0.00	20.30	6	817	0.73%
2020/01/06	5	20.40	0	0.00	20.45	5	829	0.60%
2020/01/03	1	21.10	2	21.05	20.85	-1	819	-0.12%
2019/12/31	2	21.95	10	21.85	21.95	-8	810	-0.99%
2019/12/30	0	0.00	10	21.30	21.90	-10	805	-1.24%
2019/12/26	1	20.85	0	0.00	20.90	1	792	0.13%
2019/12/24	1	20.90	0	0.00	21.00	1	798	0.13%
2019/12/18	2	20.85	0	0.00	20.90	2	803	0.25%
2019/12/17	2	20.90	0	0.00	21.00	2	801	0.25%
2019/12/16	4	20.88	0	0.00	21.05	4	808	0.49%
2019/12/12	0	0.00	3	21.82	21.50	-3	813	-0.37%
2019/12/11	5	21.15	5	21.15	21.20	0	818	0.00%
2019/12/10	4	20.86	0	0.00	21.15	4	822	0.49%
2019/12/05	2	21.20	0	0.00	21.15	2	843	0.24%
2019/12/04	5	21.05	0	0.00	21.10	5	866	0.58%
2019/11/27	2	21.70	0	0.00	21.65	2	959	0.21%
2019/11/26	3	21.65	22	21.43	21.50	-19	955	-1.99%
2019/11/22	0	0.00	3.4	21.54	21.90	-3.4	870	-0.39%
2019/11/21	0	0.00	5.5	21.00	21.00	-5.5	839	-0.66%
2019/11/20	2	20.70	0	0.00	20.85	2	831	0.24%
2019/11/18	1	20.55	0	0.00	20.60	1	835	0.12%
2019/11/11	0	0.00	2	20.90	20.70	-2	819	-0.24%
2019/11/08	1	21.40	1	21.45	21.40	0	810	0.00%
2019/11/07	2	21.25	6.5	21.49	21.35	-4.5	820	-0.54%
2019/11/06	0	0.00	7	21.90	21.85	-7	810	-0.86%
2019/11/05	0	0.00	22	22.18	22.25	-22	792	-2.78%
2019/11/04	0	0.00	8	21.48	20.90	-8	722	-1.11%
2019/11/01	0	0.00	11	21.95	21.70	-11	712	-1.54%
2019/10/31	0	0.00	4	22.30	21.75	-4	694	-0.58%
2019/10/30	10	21.80	11	21.86	21.75	-1	673	-0.15%
2019/10/29	11	21.07	36	21.67	20.95	-25	634	-3.94%
2019/10/28	0	0.00	3	20.00	20.20	-3	584	-0.51%
2019/10/25	5	19.97	0	0.00	19.95	5	586	0.85%
2019/10/22	6	19.53	0	0.00	19.85	6	598	1.00%
2019/10/21	8	19.54	0	0.00	19.55	8	601	1.33%
2019/10/17	3	19.47	0	0.00	19.65	3	621	0.48%
2019/10/14	3	19.90	4	20.08	19.80	-1	640	-0.16%
2019/10/04	0	0.00	9	20.61	20.40	-9	657	-1.37%
2019/10/02	0	0.00	11	20.70	20.80	-11	663	-1.66%
2019/10/01	0	0.00	3	20.95	20.80	-3	666	-0.45%
2019/09/27	1	20.45	0	0.00	20.50	1	663	0.15%
2019/09/26	0	0.00	1	20.45	20.30	-1	663	-0.15%
2019/09/25	1	20.40	1	20.55	20.40	0	695	0.00%
2019/09/24	10	20.35	16	20.25	20.40	-6	702	-0.85%
2019/09/23	0	0.00	26	20.36	20.35	-26	724	-3.59%
2019/09/20	0	0.00	2	20.33	20.25	-2	721	-0.28%
2019/09/19	0	0.00	2	20.53	20.10	-2	722	-0.28%
2019/09/18	0	0.00	7	21.00	20.60	-7	713	-0.98%
2019/09/17	0	0.00	14	20.96	20.90	-14	703	-1.99%
2019/09/16	3	20.80	33	21.03	21.10	-30	692	-4.33%
2019/09/12	0	0.00	2	20.50	20.50	-2	664	-0.30%
2019/09/11	3	20.32	0	0.00	20.30	3	658	0.46%
2019/09/10	29	20.55	15	20.44	20.25	14	654	2.14%
2019/09/09	0	0.00	14	20.39	20.15	-14	636	-2.20%
2019/09/06	0	0.00	14	20.55	20.30	-14	626	-2.24%
2019/09/05	0	0.00	4	20.18	20.00	-4	599	-0.67%
2019/09/04	0	0.00	17	20.06	19.95	-17	590	-2.88%
2019/09/03	17	20.04	6	20.30	19.65	11	570	1.93%
2019/09/02	3	19.65	89.8	19.59	20.00	-86.8	530	-16.37%
2019/08/30	0	0.00	12	18.31	18.20	-12	466	-2.57%
2019/08/29	0	0.00	13	18.05	18.10	-13	468	-2.77%
2019/08/28	0	0.00	4	18.03	18.00	-4	468	-0.85%
2019/08/27	0	0.00	2	18.08	17.95	-2	480	-0.42%
2019/08/26	0	0.00	12	17.93	17.85	-12	482	-2.49%
2019/08/22	0	0.00	7	18.31	18.05	-7	482	-1.45%
2019/08/19	0	0.00	5	18.00	17.85	-5	469	-1.06%
2019/08/12	14	18.07	6	18.15	18.00	8	475	1.68%
2019/08/08	0	0.00	43	16.88	16.90	-43	462	-9.29%
2019/08/06	1	16.70	45	16.67	16.85	-44	470	-9.35%
2019/08/02	1	17.70	0	0.00	17.55	1	473	0.21%
2019/08/01	3	17.90	0	0.00	17.90	3	492	0.61%
2019/07/31	1	17.80	0	0.00	18.00	1	503	0.20%
2019/07/30	1	18.05	0	0.00	18.00	1	507	0.20%
2019/07/29	3	18.25	35	18.14	18.00	-32	507	-6.30%
2019/07/26	6	18.45	0	0.00	18.35	6	505	1.19%
2019/07/25	1	18.70	0	0.00	18.70	1	500	0.20%
2019/07/24	3	19.10	5	19.25	19.10	-2	494	-0.40%
2019/07/22	0	0.00	20	19.23	19.35	-20	511	-3.91%
2019/07/17	0	0.00	1	18.70	18.75	-1	517	-0.19%
2019/07/12	0	0.00	3	18.95	18.80	-3	527	-0.57%
2019/07/11	10	18.73	1	18.80	18.70	9	532	1.69%
2019/07/05	0	0.00	3	19.20	19.45	-3	544	-0.55%
2019/07/04	0	0.00	6	19.38	19.45	-6	585	-1.02%
2019/07/03	5	19.48	2	19.50	19.50	3	647	0.46%
2019/07/02	11	19.65	18	19.67	19.55	-7	650	-1.08%
2019/06/28	0	0.00	9	19.07	19.05	-9	625	-1.44%
2019/06/19	1	18.55	1	18.50	18.55	0	977	0.00%
2019/06/17	1	18.60	0	0.00	18.65	1	986	0.10%
2019/06/14	4	18.74	0	0.00	18.75	4	987	0.41%
2019/06/13	2	18.75	0	0.00	18.70	2	990	0.20%
2019/06/12	5	18.73	0	0.00	19.00	5	997	0.50%
2019/06/11	3	18.85	0	0.00	19.00	3	998	0.30%
2019/06/10	2	18.75	16	18.78	19.00	-14	1,000	-1.40%
2019/06/06	1	18.85	44	18.98	18.75	-43	1,005	-4.28%
2019/06/05	3	19.02	0	0.00	18.95	3	1,009	0.30%
2019/06/04	2	19.43	0	0.00	19.30	2	1,006	0.20%
2019/06/03	1	19.75	2	20.05	19.50	-1	1,009	-0.10%
2019/05/28	5	19.16	0	0.00	19.15	5	999	0.50%
2019/05/17	2	19.80	6	20.15	20.10	-4	1,080	-0.37%
2019/05/15	13	19.28	0	0.00	19.50	13	1,082	1.20%
2019/05/14	18	18.61	1	19.25	19.30	17	1,084	1.57%
2019/05/13	11	19.06	0	0.00	18.95	11	1,086	1.01%
2019/05/10	5	19.53	0	0.00	19.25	5	1,086	0.46%
2019/05/09	18	19.86	1	19.30	19.00	17	1,077	1.58%
2019/05/07	9	20.34	30	20.20	20.40	-21	1,041	-2.02%
2019/05/06	16	20.80	0	0.00	20.45	16	1,035	1.54%
2019/05/03	4	21.08	0	0.00	21.15	4	1,030	0.39%
2019/05/02	2	21.18	0	0.00	21.10	2	1,022	0.20%
2019/04/30	19	21.24	0	0.00	21.05	19	1,018	1.87%
2019/04/29	18	21.81	0	0.00	21.45	18	1,020	1.76%
2019/04/25	0	0.00	10	22.50	22.45	-10	990	-1.01%
2019/04/24	0	0.00	4	22.90	22.65	-4	986	-0.41%
2019/04/23	14	22.23	3	22.00	22.00	11	955	1.15%
2019/04/22	2	22.18	1	22.20	22.10	1	947	0.11%
2019/04/19	13	21.91	0	0.00	21.90	13	943	1.38%
2019/04/18	10	22.08	0	0.00	21.95	10	938	1.07%
2019/04/17	33	22.63	0	0.00	22.50	33	929	3.55%
2019/04/16	0	0.00	1	22.75	22.65	-1	925	-0.11%
2019/04/15	10	22.50	0	0.00	22.50	10	916	1.09%
2019/04/12	22	21.96	1	22.00	22.00	21	909	2.31%
2019/04/11	3	22.15	30	22.63	22.20	-27	900	-3.00%
2019/04/10	8	22.60	4	23.30	22.50	4	881	0.45%
2019/04/09	7	20.88	50	22.76	23.20	-43	835	-5.15%
2019/04/03	0	0.00	1	21.35	21.10	-1	787	-0.13%
2019/04/02	11	21.15	0	0.00	21.00	11	784	1.40%
2019/04/01	33	21.11	4	21.13	21.20	29	773	3.75%
2019/03/29	1	21.80	12	22.30	21.85	-11	747	-1.47%
2019/03/28	1	21.20	6	21.85	21.90	-5	719	-0.70%
2019/03/27	16	21.01	35	21.57	21.30	-19	693	-2.74%
2019/03/26	29	21.65	23	21.77	21.25	6	648	0.92%
2019/03/25	68	20.88	65	21.01	21.30	3	546	0.55%
2019/03/22	0	0.00	14	19.40	19.40	-14	414	-3.37%
2019/03/21	0	0.00	1	17.65	17.65	-1	394	-0.25%
2019/03/20	1	16.05	0	0.00	16.05	1	387	0.26%
2019/03/19	1	16.15	0	0.00	16.10	1	386	0.26%
2019/03/18	9	16.13	0	0.00	16.15	9	387	2.32%
2019/03/15	9	16.42	0	0.00	16.40	9	384	2.34%
2019/03/14	7	16.59	0	0.00	16.55	7	381	1.83%
2019/03/12	1	16.95	10	16.97	16.80	-9	417	-2.16%
2019/03/11	0	0.00	1	16.75	16.60	-1	423	-0.24%
2019/03/07	2	16.58	2	16.65	16.55	0	423	0.00%
2019/03/06	1	16.45	0	0.00	16.55	1	422	0.24%
2019/03/05	1	16.50	0	0.00	16.55	1	423	0.24%
2019/03/04	2	16.63	0	0.00	16.60	2	426	0.47%
2019/02/27	2	16.55	2	16.88	16.60	0	426	0.00%
2019/02/26	1	16.40	9	17.02	16.75	-8	427	-1.87%
2019/02/25	2	16.45	0	0.00	16.50	2	410	0.49%
2019/02/22	1	16.55	0	0.00	16.60	1	409	0.24%
2019/02/21	2	16.78	4	16.89	16.65	-2	407	-0.49%
2019/02/20	0	0.00	18	17.16	17.15	-18	400	-4.49%
2019/02/19	0	0.00	39	16.94	16.85	-39	381	-10.22%
2019/02/15	10	16.05	0	0.00	15.90	10	342	2.92%
2019/02/14	3	15.90	0	0.00	15.90	3	338	0.89%
2019/02/13	0	0.00	20	15.82	15.75	-20	332	-6.01%
2019/02/12	2	15.95	10	15.80	15.85	-8	326	-2.45%
2019/02/11	5	15.90	6	15.92	15.90	-1	338	-0.30%
2019/01/24	0	0.00	2	16.48	16.20	-2	351	-0.57%
2019/01/22	1	16.05	0	0.00	16.10	1	380	0.26%
2019/01/21	4	15.99	0	0.00	15.95	4	382	1.05%
2019/01/18	1	16.05	0	0.00	16.05	1	378	0.26%
2019/01/17	3	16.08	0	0.00	16.05	3	384	0.78%
2019/01/16	9	16.21	0	0.00	16.15	9	399	2.25%
2019/01/15	2	16.23	0	0.00	16.20	2	398	0.50%
2019/01/14	5	16.32	0	0.00	16.25	5	400	1.25%
2019/01/11	3	16.45	0	0.00	16.50	3	401	0.75%
2019/01/10	0	0.00	1	16.75	16.50	-1	400	-0.25%
2019/01/09	0	0.00	2	16.55	16.55	-2	404	-0.49%
2019/01/08	3	16.25	9	16.54	16.60	-6	426	-1.41%
2019/01/07	5	16.01	0	0.00	15.95	5	431	1.16%
2019/01/04	1	16.05	0	0.00	16.00	1	441	0.23%
2019/01/03	0	0.00	2	16.50	16.25	-2	462	-0.43%
2019/01/02	2	16.15	1	16.55	16.10	1	464	0.22%
2018/12/28	0	0.00	9	16.64	16.70	-9	464	-1.94%
2018/12/27	6	16.67	14	16.75	16.90	-8	470	-1.70%
2018/12/25	3	15.88	0	0.00	15.80	3	457	0.66%
2018/12/24	1	16.10	0	0.00	16.20	1	452	0.22%
2018/12/22	2	16.13	0	0.00	16.25	2	457	0.44%
2018/12/21	1	16.10	0	0.00	16.40	1	464	0.22%
2018/12/20	2	16.40	1	16.55	16.20	1	466	0.21%
2018/12/19	3	16.15	0	0.00	16.10	3	471	0.64%
2018/12/18	5	16.22	0	0.00	16.30	5	488	1.02%
2018/12/17	16	16.37	18	16.41	16.40	-2	500	-0.40%
2018/12/14	6	16.62	0	0.00	16.55	6	517	1.16%
2018/12/13	4	16.84	1	17.25	16.80	3	521	0.58%
2018/12/12	2	16.68	0	0.00	16.75	2	521	0.38%
2018/12/11	1	16.40	0	0.00	16.65	1	523	0.19%
2018/12/10	2	16.75	0	0.00	16.60	2	535	0.37%
2018/12/07	5	17.16	0	0.00	17.10	5	536	0.93%
2018/12/06	10	17.42	7	17.74	17.05	3	536	0.56%
2018/12/05	0	0.00	19	17.69	17.55	-19	523	-3.63%
2018/12/04	0	0.00	15	17.72	17.75	-15	506	-2.96%
2018/12/03	3	16.10	0	0.00	16.15	3	498	0.60%
2018/11/30	2	15.93	0	0.00	15.95	2	498	0.40%
2018/11/29	4	15.79	0	0.00	15.80	4	496	0.81%
2018/11/26	7	15.56	6	15.50	15.55	1	495	0.20%
2018/11/23	2	15.53	1	15.60	15.50	1	496	0.20%
2018/11/21	2	15.53	0	0.00	15.55	2	492	0.41%
2018/11/19	1	15.80	0	0.00	15.85	1	495	0.20%
2018/11/07	2	15.80	0	0.00	15.90	2	498	0.40%
2018/11/06	2	15.93	6	15.85	15.85	-4	504	-0.79%
2018/11/05	1	15.90	0	0.00	15.90	1	504	0.20%
2018/11/02	3	16.12	3	16.05	15.90	0	504	0.00%
2018/11/01	2	15.75	1	16.05	16.10	1	503	0.20%
2018/10/31	2	15.53	0	0.00	15.80	2	497	0.40%
2018/10/30	3	15.72	0	0.00	15.40	3	472	0.63%
2018/10/29	3	16.15	0	0.00	15.95	3	469	0.64%
2018/10/26	7	16.46	0	0.00	16.10	7	471	1.48%
2018/10/25	11	16.70	0	0.00	16.65	11	474	2.32%
2018/10/24	7	17.74	4	17.93	17.65	3	469	0.64%
2018/10/18	2	17.85	1	18.00	17.85	1	456	0.22%
2018/10/17	3	18.15	0	0.00	17.85	3	458	0.65%
2018/10/16	4	18.43	11	18.80	18.55	-7	454	-1.54%
2018/10/15	1	16.80	7	17.41	17.60	-6	433	-1.38%
2018/10/12	2	15.15	5	15.80	16.00	-3	423	-0.71%
2018/10/11	8	15.95	0	0.00	15.85	8	415	1.92%
2018/10/09	9	17.79	0	0.00	17.60	9	415	2.17%
2018/10/08	1	17.95	0	0.00	18.05	1	411	0.24%
2018/10/05	21	18.39	0	0.00	18.00	21	412	5.09%
2018/10/04	2	18.80	0	0.00	18.80	2	423	0.47%
2018/10/03	0	0.00	5	19.10	18.80	-5	423	-1.18%
2018/10/01	5	18.95	6	19.02	18.85	-1	413	-0.24%
2018/09/28	6	18.88	7	18.94	18.85	-1	417	-0.24%
2018/09/27	3	18.60	0	0.00	18.60	3	418	0.72%
2018/09/26	112	18.91	6	18.96	18.75	106	422	25.10%	大買/鉅額交易
2018/09/25	4	18.64	26	18.57	18.90	-22	422	-5.21%
2018/09/21	3	19.72	1	19.65	19.40	2	439	0.45%
2018/09/20	1	20.00	6	20.51	19.95	-5	436	-1.14%
2018/09/19	2	19.90	0	0.00	19.90	2	437	0.46%
2018/09/18	3	19.90	0	0.00	19.90	3	443	0.68%
2018/09/17	4	20.25	0	0.00	20.10	4	447	0.89%
2018/09/14	5	20.52	8	20.69	20.55	-3	452	-0.66%
2018/09/13	1	20.10	6	20.28	20.10	-5	443	-1.13%
2018/09/12	3	19.90	14	20.15	20.10	-11	442	-2.49%
2018/09/11	2	19.90	6	20.17	20.00	-4	444	-0.90%
2018/09/10	2	20.33	8	20.76	20.05	-6	450	-1.33%
2018/09/07	1	21.00	0	0.00	20.90	1	451	0.22%
2018/09/05	1	21.10	0	0.00	21.25	1	461	0.22%
2018/09/04	0	0.00	2	22.00	21.65	-2	471	-0.42%
2018/09/03	3	21.70	55	21.71	21.60	-52	480	-10.82%
2018/08/31	0	0.00	3	22.20	22.10	-3	482	-0.62%
2018/08/30	1	22.15	0	0.00	22.20	1	492	0.20%
2018/08/29	11	22.18	0	0.00	22.10	11	496	2.21%
2018/08/22	1	22.20	0	0.00	22.30	1	539	0.19%
2018/08/21	1	21.75	1	21.70	22.25	0	552	0.00%
2018/08/17	0	0.00	10	22.06	22.00	-10	564	-1.77%
2018/08/16	0	0.00	44	21.92	22.05	-44	568	-7.74%
2018/08/14	3	22.65	0	0.00	22.55	3	570	0.53%
2018/08/13	5	22.69	0	0.00	22.70	5	576	0.87%
2018/08/10	2	23.08	0	0.00	23.05	2	582	0.34%
2018/08/08	6	23.16	0	0.00	23.00	6	601	1.00%
2018/08/06	2	23.45	0	0.00	23.45	2	636	0.31%
2018/07/30	2	23.90	0	0.00	23.50	2	712	0.28%
2018/07/27	1	23.65	0	0.00	23.60	1	729	0.14%
2018/07/24	5	23.62	0	0.00	23.60	5	777	0.64%
2018/07/23	3	23.80	0	0.00	23.60	3	786	0.38%
2018/07/20	1	23.95	0	0.00	24.00	1	814	0.12%
2018/07/19	5	24.17	0	0.00	24.05	5	841	0.59%
2018/07/18	9	24.49	0	0.00	24.20	9	905	0.99%
2018/07/17	3	25.10	25	24.40	25.00	-22	1,023	-2.15%
2018/07/16	7	24.55	20	24.51	24.50	-13	1,123	-1.16%
2018/07/13	7	24.74	0	0.00	24.55	7	1,204	0.58%
2018/07/12	13	24.46	15	24.59	24.75	-2	1,237	-0.16%
2018/07/10	0	0.00	30	23.94	23.85	-30	1,322	-2.27%
2018/07/09	2	23.88	0	0.00	23.80	2	1,524	0.13%
2018/07/06	1	23.50	25	23.32	23.50	-24	1,615	-1.49%
2018/07/05	8	23.65	8	24.21	23.50	0	1,620	0.00%
2018/07/04	9	23.86	77	23.64	23.50	-68	1,640	-4.15%
2018/07/03	27	24.47	10	24.03	24.00	17	1,653	1.03%
2018/07/02	81	25.80	16	25.45	25.15	65	1,655	3.93%
2018/06/29	0	0.00	1	25.10	25.10	-1	1,631	-0.06%
2018/06/28	11	23.62	8	22.98	22.85	3	1,629	0.18%
2018/06/27	2	24.35	0	0.00	23.70	2	1,634	0.12%
2018/06/26	4	24.40	1	24.40	24.35	3	1,637	0.18%
2018/06/25	2	24.80	0	0.00	24.75	2	1,662	0.12%
2018/06/22	4	25.14	5	25.19	25.10	-1	1,694	-0.06%
2018/06/21	2	25.35	2	25.55	25.45	0	1,721	0.00%
2018/06/20	3	25.05	3	25.30	25.30	0	1,733	0.00%
2018/06/19	2	25.15	0	0.00	25.20	2	1,745	0.11%
2018/06/15	4	25.58	0	0.00	25.60	4	1,763	0.23%
2018/06/14	7	26.02	30	26.07	25.80	-23	1,793	-1.28%
2018/06/12	3	26.30	20	26.05	26.45	-17	1,839	-0.92%
2018/06/11	3	26.08	0	0.00	26.15	3	1,837	0.16%
2018/06/08	4	26.40	0	0.00	26.20	4	1,843	0.22%
2018/06/07	2	26.68	34	26.60	26.65	-32	1,845	-1.73%
2018/06/06	7	26.34	0	0.00	26.35	7	1,846	0.38%
2018/06/05	7	26.63	0	0.00	26.50	7	1,869	0.37%
2018/06/04	4	26.84	0	0.00	26.75	4	1,887	0.21%
2018/06/01	7	26.74	13	27.04	27.10	-6	1,902	-0.32%
2018/05/31	6	26.14	3	26.35	26.50	3	1,889	0.16%
2018/05/30	2	26.13	20	26.10	26.10	-18	1,891	-0.95%
2018/05/29	2	26.40	0	0.00	26.30	2	1,887	0.11%
2018/05/28	6	26.46	1	26.65	26.45	5	1,884	0.27%
2018/05/25	3	26.65	0	0.00	26.50	3	1,880	0.16%
2018/05/24	2	26.50	2	26.75	26.65	0	1,876	0.00%
2018/05/23	0	0.00	26	26.51	26.70	-26	1,877	-1.38%
2018/05/22	1	26.55	0	0.00	26.40	1	1,872	0.05%
2018/05/21	0	0.00	2	26.70	26.50	-2	1,873	-0.11%
2018/05/18	3	26.68	0	0.00	26.80	3	1,880	0.16%
2018/05/17	4	26.90	1	26.95	26.85	3	1,894	0.16%
2018/05/16	3	26.97	0	0.00	26.90	3	1,895	0.16%
2018/05/15	9	27.54	11	27.23	27.25	-2	1,891	-0.11%
2018/05/14	30	27.60	18	27.89	27.90	12	1,917	0.63%
2018/05/11	11	26.98	7	27.40	27.10	4	1,901	0.21%
2018/05/10	0	0.00	6	26.75	26.70	-6	1,890	-0.32%
2018/05/09	4	26.01	4	25.99	25.95	0	1,880	0.00%
2018/05/08	6	26.33	15	26.51	26.25	-9	1,872	-0.48%
2018/05/07	25	26.25	0	0.00	26.35	25	1,871	1.34%
2018/05/04	1	26.65	0	0.00	26.80	1	1,849	0.05%
2018/05/02	10	26.76	2	26.95	26.65	8	1,868	0.43%
2018/04/30	9	26.68	26	26.69	26.65	-17	1,866	-0.91%
2018/04/27	20	27.00	1	27.35	26.95	19	1,857	1.02%
2018/04/26	11	27.29	2	27.00	27.00	9	1,867	0.48%
2018/04/25	11	27.29	4	27.45	27.40	7	1,914	0.37%
2018/04/24	35	28.08	5	28.50	27.35	30	1,909	1.57%
2018/04/23	18	29.48	11	29.87	28.95	7	1,881	0.37%
2018/04/20	10	29.52	121	29.64	29.30	-111	1,846	-6.01%	大賣/鉅額交易
2018/04/19	20	28.73	10	29.56	28.50	10	1,784	0.56%
2018/04/18	11	28.06	13	28.56	28.95	-2	1,708	-0.12%
2018/04/17	6	28.52	0	0.00	27.80	6	1,682	0.36%
2018/04/16	10	28.94	20	29.18	28.50	-10	1,675	-0.60%
2018/04/13	86	29.43	3	29.40	28.30	83	1,613	5.14%
2018/04/12	0	0.00	43	28.80	29.30	-43	1,420	-3.03%
2018/04/11	0	0.00	2	26.70	26.65	-2	1,345	-0.15%
2018/04/10	2	26.00	10	26.95	26.35	-8	1,357	-0.59%
2018/04/09	5	26.90	1	27.00	27.00	4	1,340	0.30%
2018/04/03	14	26.16	4	26.59	26.50	10	1,326	0.75%
2018/04/02	4	26.21	0	0.00	26.10	4	1,325	0.30%
2018/03/31	4	26.39	1	26.45	26.25	3	1,320	0.23%
2018/03/30	1	26.20	0	0.00	26.20	1	1,317	0.08%
2018/03/29	3	26.58	3	26.80	26.50	0	1,303	0.00%
2018/03/28	2	27.13	126	26.64	27.00	-124	1,296	-9.57%	大賣/鉅額交易
2018/03/27	51	26.33	11	26.59	26.90	40	1,285	3.11%
2018/03/26	54	25.87	9	25.69	26.00	45	1,276	3.52%
2018/03/23	11	24.63	2	24.40	24.50	9	1,250	0.72%
2018/03/22	12	25.39	0	0.00	25.05	12	1,243	0.96%
2018/03/21	21	25.64	9	25.83	25.35	12	1,232	0.97%
2018/03/20	25	25.69	4	25.55	25.45	21	1,208	1.74%
2018/03/19	14	26.29	1	26.35	26.15	13	1,180	1.10%
2018/03/16	8	27.04	0	0.00	26.90	8	1,158	0.69%
2018/03/15	3	27.70	0	0.00	27.45	3	1,144	0.26%
2018/03/14	41	27.77	9	27.90	27.90	32	1,165	2.74%
2018/03/13	4	27.58	35	27.61	27.20	-31	1,177	-2.63%
2018/03/12	0	0.00	50	27.71	27.60	-50	1,240	-4.03%
2018/03/09	9	27.98	11	28.32	28.15	-2	1,245	-0.16%
2018/03/08	12	27.39	8	27.54	27.40	4	1,264	0.32%
2018/03/07	4	26.78	4	27.28	27.20	0	1,258	0.00%
2018/03/06	4	26.70	10	26.82	26.65	-6	1,251	-0.48%
2018/03/05	1	26.70	0	0.00	26.90	1	1,270	0.08%
2018/03/02	1	26.10	30	26.20	26.25	-29	1,318	-2.20%
2018/03/01	2	26.30	65	26.21	26.25	-63	1,341	-4.70%
2018/02/26	1	26.85	0	0.00	26.85	1	1,375	0.07%
2018/02/23	3	26.75	0	0.00	26.70	3	1,399	0.21%
2018/02/21	5	27.10	1	27.00	27.05	4	1,483	0.27%
2018/02/12	4	26.30	0	0.00	26.60	4	1,523	0.26%
2018/02/08	0	0.00	2	27.40	27.10	-2	1,582	-0.13%
2018/02/07	4	27.15	3	27.23	27.55	1	1,707	0.06%
2018/02/06	6	26.79	2	27.15	27.10	4	1,750	0.23%
2018/02/05	1	27.60	0	0.00	28.15	1	1,828	0.05%
2018/02/02	5	28.15	5	28.31	28.30	0	1,888	0.00%
2018/01/31	1	28.45	0	0.00	28.40	1	2,194	0.05%
2018/01/30	3	28.62	0	0.00	28.75	3	2,368	0.13%
2018/01/29	1	28.90	4	29.00	28.90	-3	2,600	-0.12%
2018/01/26	5	29.11	5	29.18	29.00	0	2,641	0.00%
2018/01/25	2	28.65	2	28.75	28.40	0	2,629	0.00%
2018/01/24	8	28.56	0	0.00	28.55	8	2,629	0.30%
2018/01/23	12	28.75	21	28.92	28.80	-9	2,622	-0.34%
2018/01/22	6	28.80	2	28.80	28.65	4	2,610	0.15%
2018/01/19	16	29.84	16	30.13	29.20	0	2,600	0.00%
2018/01/18	11	29.45	84	29.50	29.40	-73	2,524	-2.89%
2018/01/17	16	29.24	6	29.28	29.40	10	2,512	0.40%
2018/01/16	17	29.59	21	29.85	29.35	-4	2,491	-0.16%
2018/01/15	2	29.05	21	29.00	29.15	-19	2,409	-0.79%
2018/01/12	2	28.20	7	28.20	28.20	-5	2,358	-0.21%
2018/01/11	2	28.15	5	28.00	28.05	-3	2,363	-0.13%
2018/01/10	12	28.49	13	28.43	28.45	-1	2,380	-0.04%
2018/01/08	1	28.30	0	0.00	28.10	1	2,378	0.04%
2018/01/05	3	28.52	3	28.68	28.30	0	2,377	0.00%
2018/01/04	0	0.00	4	28.30	28.30	-4	2,380	-0.17%
2018/01/03	3	27.85	10	28.03	27.75	-7	2,374	-0.29%