杏輝 (1734)-犇亞-鑫豐券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
31.00
漲跌
▲0.15
漲幅
+0.49%
成交量
75張
產業
上市生技醫療類股
319人加入追蹤

立即追蹤
本地時間:13:30

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

杏輝 (1734)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	9	31.05	31.20	-9	353	-2.55%
2024/11/19	0	0.00	2.1	30.78	30.80	-2.1	353	-0.58%
2024/11/14	2.1	30.45	0	0.00	30.45	2.1	363	0.56%
2024/11/13	0.2	30.75	0	0.00	30.50	0.2	367	0.05%
2024/11/11	0	0.00	1	30.80	30.65	-1	374	-0.27%
2024/11/08	1	30.50	0	0.00	30.40	1	376	0.27%
2024/11/05	0	0.00	1	30.70	30.65	-1	398	-0.25%
2024/10/23	0.9	31.37	1.1	31.16	31.15	-0.2	477	-0.04%
2024/10/22	0.2	31.50	0	0.00	31.20	0.2	485	0.04%
2024/10/21	0.1	31.55	1	31.35	31.25	-0.9	495	-0.18%
2024/10/18	0.3	30.91	0	0.00	30.80	0.3	500	0.05%
2024/10/17	0.3	30.95	0	0.00	30.90	0.3	502	0.06%
2024/10/16	1.2	30.83	0	0.00	30.80	1.2	504	0.24%
2024/10/15	6	31.18	0	0.00	31.05	6	503	1.19%
2024/10/14	4.3	31.47	0	0.00	31.60	4.3	504	0.85%
2024/10/11	10.4	32.02	0	0.00	31.75	10.4	506	2.06%
2024/10/09	0.1	32.69	0	0.00	32.50	0.1	497	0.02%
2024/10/08	0.1	32.70	0	32.70	32.65	0.1	500	0.03%
2024/10/04	0.1	32.70	0	32.85	32.85	0.1	514	0.02%
2024/10/01	0.2	32.83	0	0.00	32.70	0.2	520	0.04%
2024/09/30	0.1	32.90	0	0.00	32.75	0.1	531	0.02%
2024/09/27	0.1	33.00	0	0.00	32.85	0.1	539	0.02%
2024/09/26	0.3	32.90	0	32.80	32.70	0.3	550	0.05%
2024/09/23	0.4	32.98	0	0.00	32.80	0.4	599	0.06%
2024/09/20	0.2	33.00	0	0.00	32.85	0.2	611	0.02%
2024/09/19	5	32.76	0	0.00	32.80	5	614	0.82%
2024/09/16	5.2	32.41	0	0.00	32.60	5.2	632	0.82%
2024/09/12	0.1	32.25	0	0.00	32.15	0.1	656	0.01%
2024/09/09	0.5	32.05	0	0.00	32.00	0.5	724	0.07%
2024/09/06	0.2	32.35	0	0.00	32.10	0.2	723	0.03%
2024/09/05	0	0.00	0	32.53	32.20	0	731	0.00%
2024/09/04	1	32.30	3	31.95	32.50	-2	734	-0.28%
2024/09/03	3.1	37.39	30	37.25	37.20	-26.9	715	-3.76%
2024/09/02	0	0.00	6	37.57	37.55	-6	702	-0.85%
2024/08/30	0	37.55	0	0.00	37.45	0	704	0.00%
2024/08/29	0	0.00	8	37.40	37.30	-8	695	-1.15%
2024/08/23	0	0.00	1	36.95	36.95	-1	699	-0.14%
2024/08/22	0	0.00	0	36.93	36.90	0	702	0.00%
2024/08/21	0.2	37.00	21	36.66	36.70	-20.8	700	-2.97%
2024/08/20	1.1	36.69	6	36.75	36.70	-4.9	701	-0.70%
2024/08/19	6	36.55	31	36.61	36.55	-25	711	-3.51%
2024/08/16	0.2	37.00	12	36.69	36.65	-11.8	711	-1.66%
2024/08/15	3.1	36.59	4	36.75	36.55	-0.9	714	-0.13%
2024/08/14	0.1	36.80	6	36.78	36.75	-5.9	721	-0.82%
2024/08/12	0	37.10	0	0.00	37.00	0	739	0.00%
2024/08/09	5	36.50	1	36.75	36.85	4	740	0.54%
2024/08/08	8	36.09	1	36.25	36.25	7	736	0.95%
2024/08/07	12	36.85	12	36.86	36.95	0	729	0.00%
2024/08/06	13	36.37	0	0.00	36.10	13	731	1.78%
2024/08/05	14.1	36.24	3	37.50	36.20	11.1	721	1.54%
2024/08/02	2	37.90	0	37.85	37.90	2	701	0.28%
2024/08/01	20	38.40	0	0.00	38.40	20	705	2.83%
2024/07/31	17	38.23	0	0.00	38.25	17	705	2.41%
2024/07/30	1	37.80	1	38.10	38.20	0	709	0.00%
2024/07/29	1	38.40	0	0.00	38.10	1	710	0.14%
2024/07/26	17	38.17	3	37.98	38.35	14	704	1.99%
2024/07/22	0	37.50	3	37.35	37.35	-3	694	-0.43%
2024/07/19	6	37.91	0	0.00	37.60	6	686	0.87%
2024/07/18	0.3	38.20	1	37.95	38.25	-0.7	682	-0.10%
2024/07/15	0	0.00	1	37.70	37.55	-1	704	-0.14%
2024/07/12	4	37.78	3	38.10	37.65	1	699	0.14%
2024/07/11	1	38.05	0	0.00	38.00	1	695	0.14%
2024/07/10	3	38.05	0	0.00	38.05	3	705	0.43%
2024/07/09	5	37.65	1	38.25	37.70	4	709	0.56%
2024/07/04	1.4	38.42	0	0.00	38.30	1.4	738	0.19%
2024/06/28	1	38.70	2	38.80	38.75	-1	777	-0.13%
2024/06/27	0	0.00	5	38.41	38.65	-5	779	-0.64%
2024/06/26	0	0.00	17	38.23	38.40	-17	766	-2.22%
2024/06/25	6	37.75	0	0.00	38.00	6	796	0.75%
2024/06/24	1	38.35	75	38.31	38.15	-74	808	-9.15%
2024/06/21	12	37.82	1	37.90	37.85	11	807	1.36%
2024/06/20	0	0.00	3	38.15	38.05	-3	838	-0.36%
2024/06/19	25	38.11	0	0.00	38.05	25	846	2.96%
2024/06/18	6.3	38.31	0.1	38.30	38.35	6.2	903	0.69%
2024/06/17	74	38.32	14	38.53	38.25	60	912	6.57%
2024/06/13	4	37.02	3	37.10	37.15	1	867	0.12%
2024/06/05	0	0.00	0.1	37.20	37.25	-0.1	934	-0.01%
2024/06/04	10	36.88	0	0.00	36.85	10	966	1.03%
2024/06/03	0.1	36.35	0	0.00	36.45	0.1	1,065	0.01%
2024/05/31	0	0.00	1	36.50	36.50	-1	1,062	-0.09%
2024/05/30	1	36.25	0	0.00	36.20	1	1,062	0.09%
2024/05/29	2	36.48	0	0.00	36.55	2	1,058	0.19%
2024/05/21	5	37.10	0	0.00	36.90	5	1,058	0.47%
2024/05/20	0	0.00	5	37.35	37.10	-5	1,054	-0.47%
2024/05/17	0	0.00	1	37.15	37.00	-1	1,051	-0.10%
2024/05/16	0	0.00	1	36.70	36.85	-1	1,038	-0.10%
2024/05/15	2	36.35	0	36.30	36.40	2	1,038	0.19%
2024/05/14	3	36.23	0	0.00	36.15	3	1,038	0.29%
2024/05/13	3.2	36.11	4	36.10	36.10	-0.8	1,037	-0.08%
2024/05/09	1	36.70	0	0.00	36.40	1	1,021	0.10%
2024/05/08	1	36.85	0	0.00	36.85	1	1,013	0.10%
2024/05/07	0	0.00	2	37.08	37.15	-2	1,011	-0.20%
2024/05/06	0	0.00	2	36.80	36.90	-2	1,003	-0.20%
2024/05/03	4	36.90	0	0.00	36.80	4	998	0.40%
2024/05/02	4	37.20	0	0.00	37.20	4	993	0.40%
2024/04/29	2	36.95	2	36.90	36.95	0	983	0.00%
2024/04/26	0	0.00	0	36.65	36.65	0	974	0.00%
2024/04/23	0	0.00	2	36.30	36.85	-2	981	-0.20%
2024/04/22	0	0.00	1	36.05	35.95	-1	977	-0.10%
2024/04/19	8.2	35.63	6	35.78	35.70	2.2	969	0.23%
2024/04/17	0	36.80	1	36.30	36.50	-1	947	-0.11%
2024/04/16	6	35.70	1	35.85	35.80	5	946	0.53%
2024/04/15	0	36.40	0	0.00	36.20	0	934	0.00%
2024/04/12	0.1	36.70	0	0.00	36.60	0.1	929	0.01%
2024/04/11	0	0.00	1	36.80	36.95	-1	922	-0.11%
2024/04/10	0	0.00	1	37.95	37.75	-1	893	-0.11%
2024/04/09	1	37.85	0.1	38.10	37.95	0.9	883	0.11%
2024/04/08	0	0.00	0.1	37.85	37.80	-0.1	859	-0.01%
2024/04/02	0.3	36.60	1	36.65	36.75	-0.7	812	-0.09%
2024/04/01	0	0.00	1	36.80	36.55	-1	806	-0.12%
2024/03/29	0.5	36.45	0	0.00	36.45	0.5	793	0.06%
2024/03/28	5	37.16	6.1	36.80	36.50	-1.1	795	-0.14%
2024/03/27	0	35.95	1	36.00	36.15	-1	759	-0.13%
2024/03/26	1	35.60	40	35.83	35.60	-39	746	-5.22%
2024/03/25	2	36.10	1	36.25	36.10	1	739	0.14%
2024/03/22	1	34.70	0	0.00	34.85	1	707	0.14%
2024/03/21	15.3	34.62	10	34.77	35.05	5.3	709	0.74%
2024/03/20	0	0.00	7	36.36	36.45	-7	643	-1.09%
2024/03/18	1	35.60	0	0.00	35.75	1	628	0.16%
2024/03/15	2	35.40	0	0.00	35.40	2	625	0.32%
2024/03/14	1	35.90	0	0.00	36.00	1	607	0.16%
2024/03/11	0.2	35.80	3.1	35.92	36.05	-2.9	586	-0.49%
2024/03/08	1.1	35.37	24	35.28	35.25	-22.9	558	-4.10%
2024/03/07	7.2	35.45	1.1	35.11	35.20	6.1	534	1.14%
2024/02/27	0	33.70	0	0.00	33.70	0	565	0.00%
2024/02/20	0	0.00	0.2	33.45	33.50	-0.2	559	-0.04%
2024/02/19	0	33.20	2	33.30	33.35	-2	557	-0.36%
2024/02/16	0	32.75	1.3	32.98	33.05	-1.3	555	-0.23%
2024/02/05	1	32.35	0	0.00	32.50	1	554	0.18%
2024/02/01	0	0.00	0.1	33.05	32.80	-0.1	573	-0.02%
2024/01/31	0	0.00	0.3	32.60	32.70	-0.3	581	-0.05%
2024/01/26	0	34.15	0	0.00	33.00	0	618	0.00%
2024/01/22	1	32.90	0	0.00	32.80	1	630	0.16%
2024/01/19	2	32.60	1	32.85	32.70	1	641	0.16%
2024/01/15	0	0.00	1	33.55	33.60	-1	624	-0.16%
2024/01/11	1	33.40	1	33.50	33.55	0	627	0.00%
2024/01/09	1	33.90	0	0.00	33.65	1	630	0.16%
2024/01/08	0.1	33.95	0	0.00	34.05	0.1	630	0.01%
2023/12/29	2	33.80	0	0.00	33.95	2	613	0.33%
2023/12/15	0	0.00	1	33.90	33.90	-1	577	-0.17%
2023/12/12	1	33.40	0	0.00	33.40	1	554	0.18%
2023/12/06	1	33.45	0	0.00	33.50	1	550	0.18%
2023/12/05	0	0.00	1	33.95	33.90	-1	538	-0.19%
2023/12/04	0	0.00	1	34.30	34.25	-1	529	-0.19%
2023/11/29	5	33.80	0	0.00	33.75	5	489	1.02%
2023/11/28	0	0.00	0	34.20	34.00	0	489	-0.01%
2023/11/27	1	34.45	0	0.00	34.40	1	466	0.21%
2023/11/22	15	33.21	4	33.38	33.40	11	391	2.81%
2023/11/21	16	33.05	1	33.15	33.05	15	395	3.80%
2023/11/20	5	33.02	0	0.00	32.95	5	397	1.26%
2023/11/17	3	32.85	0	0.00	32.85	3	409	0.73%
2023/11/14	8.1	32.70	0	0.00	32.75	8.1	420	1.92%
2023/11/13	2	32.80	0	0.00	32.80	2	424	0.47%
2023/11/10	0.1	33.05	1	33.70	33.05	-0.9	424	-0.22%
2023/11/09	2	32.85	0	0.00	32.85	2	418	0.48%
2023/11/07	17	33.15	5.1	33.39	33.45	11.9	471	2.52%
2023/11/06	0	0.00	0.1	32.90	32.90	-0.1	446	-0.02%
2023/11/03	1	32.40	1	32.65	32.55	0	449	0.00%
2023/11/02	0	32.30	0	32.25	32.20	0	455	0.00%
2023/10/31	0	0.00	0	32.60	32.00	0	471	0.00%
2023/10/26	0	0.00	2	31.80	31.55	-2	516	-0.39%
2023/10/25	7	31.84	0	0.00	31.85	7	531	1.32%
2023/10/19	0	0.00	0	31.40	31.60	0	561	0.00%
2023/10/18	0	31.65	0	0.00	31.15	0	573	0.00%
2023/10/16	0.1	31.65	0	0.00	31.60	0.1	603	0.02%
2023/10/13	0	0.00	1	31.75	31.80	-1	618	-0.16%
2023/10/12	1	31.75	0	0.00	31.75	1	643	0.16%
2023/10/11	1	31.65	0	31.60	31.60	1	667	0.15%
2023/10/06	0	0.00	1	31.80	31.90	-1	691	-0.14%
2023/10/04	0	0.00	5	31.90	31.45	-5	754	-0.66%
2023/10/03	2	32.25	0	0.00	32.00	2	764	0.26%
2023/09/27	2	32.10	0	0.00	32.20	2	831	0.24%
2023/09/25	0.3	32.50	0	0.00	32.40	0.3	874	0.03%
2023/09/22	0	0.00	13	32.32	32.40	-13	909	-1.43%
2023/09/21	2	32.40	0	0.00	32.35	2	931	0.21%
2023/09/20	2.3	32.61	0	32.70	32.60	2.3	975	0.24%
2023/09/15	3	32.85	0	0.00	32.85	3	1,279	0.23%
2023/09/13	16	32.67	0	0.00	32.80	16	1,378	1.16%
2023/09/12	0	0.00	1	32.75	32.70	-1	1,560	-0.06%
2023/09/11	4	32.75	0	0.00	32.75	4	1,591	0.25%
2023/09/08	0.1	32.70	0	0.00	32.70	0.1	1,617	0.01%
2023/09/06	0	0.00	1	32.80	32.80	-1	1,774	-0.06%
2023/09/05	1	32.90	0	0.00	32.80	1	1,814	0.06%
2023/08/31	1	33.20	0	0.00	33.00	1	1,941	0.05%
2023/08/28	0.1	32.70	0	0.00	32.70	0.1	2,157	0.00%
2023/08/25	0	0.00	1	33.20	33.00	-1	2,159	-0.05%
2023/08/24	1	32.40	0	0.00	32.40	1	2,160	0.05%
2023/08/22	0	0.00	0	32.65	32.65	0	2,162	0.00%
2023/08/21	0	0.00	1	32.90	32.90	-1	2,166	-0.05%
2023/08/15	0	0.00	1	33.00	33.15	-1	2,216	-0.05%
2023/08/14	1	32.65	0	0.00	32.55	1	2,218	0.05%
2023/08/11	1	33.60	0.1	33.70	33.70	0.9	2,204	0.04%
2023/08/09	0	0.00	10	32.93	32.80	-10	2,180	-0.46%
2023/08/08	1	32.55	0	0.00	32.55	1	2,185	0.05%
2023/08/04	0	0.00	0	33.20	33.00	0	2,229	0.00%
2023/08/02	10	32.88	0	0.00	32.70	10	2,261	0.44%
2023/08/01	0	0.00	3	33.08	33.20	-3	2,272	-0.13%
2023/07/28	0	0.00	2	32.05	32.25	-2	2,444	-0.08%
2023/07/26	1	32.65	0	0.00	32.55	1	2,482	0.04%
2023/07/25	6	32.95	0	0.00	33.00	6	2,532	0.24%
2023/07/21	1	33.00	1	32.75	32.60	0	2,529	0.00%
2023/07/19	3	33.53	3	33.10	32.95	0	2,525	0.00%
2023/07/18	1	32.50	0	0.00	32.40	1	2,526	0.04%
2023/07/17	24	32.98	22	32.75	32.90	2	2,535	0.08%
2023/07/14	1.1	32.83	0	0.00	32.45	1.1	2,548	0.04%
2023/07/13	0	0.00	1	32.55	32.50	-1	2,567	-0.04%
2023/07/12	7.1	33.70	30	33.74	33.75	-22.9	2,573	-0.89%
2023/07/06	2.1	34.86	0	35.00	34.85	2.1	2,533	0.08%
2023/07/05	0.3	35.85	1	35.60	35.60	-0.7	2,501	-0.03%
2023/07/03	33	36.04	20	36.29	36.10	13	2,469	0.53%
2023/06/30	10.1	36.05	0.1	36.35	36.20	10	2,450	0.41%
2023/06/29	0.1	36.93	4.1	36.90	36.80	-4.1	2,414	-0.17%
2023/06/28	2.3	36.89	7.1	36.72	36.55	-4.8	2,392	-0.20%
2023/06/27	141.2	39.84	135	40.73	37.15	6.2	2,350	0.26%	大買/大賣/
2023/06/26	1	38.90	0.2	38.42	38.70	0.8	2,114	0.04%
2023/06/21	0.2	38.15	0	0.00	38.20	0.2	2,083	0.01%
2023/06/20	1	38.70	3.8	38.54	38.60	-2.8	2,052	-0.14%
2023/06/19	2.8	38.18	17	38.73	38.80	-14.2	2,021	-0.70%
2023/06/16	6	38.67	11.2	38.28	37.60	-5.2	1,952	-0.27%
2023/06/15	1	36.75	6	36.86	36.65	-5	1,771	-0.28%
2023/06/14	0	0.00	1	37.05	37.05	-1	1,741	-0.06%
2023/06/13	5	36.79	4	36.86	37.15	1	1,725	0.06%
2023/06/12	9	37.08	6.1	36.94	36.85	2.9	1,649	0.18%
2023/06/09	0	0.00	5	36.25	36.35	-5	1,575	-0.32%
2023/06/08	3	35.80	1	35.55	35.45	2	1,544	0.13%
2023/06/07	1	36.20	1	36.25	36.25	0	1,506	0.00%
2023/06/06	5	36.05	8	36.19	36.05	-3	1,487	-0.20%
2023/06/05	9	35.81	3	36.10	35.70	6	1,460	0.41%
2023/06/02	23	35.68	7.2	35.32	35.80	15.8	1,415	1.11%
2023/06/01	1	34.30	36	34.02	34.15	-35	1,296	-2.70%
2023/05/30	0	0.00	53	33.67	33.40	-53	1,285	-4.12%
2023/05/29	18	33.12	0	0.00	33.50	18	1,284	1.40%
2023/05/25	7	33.60	1	34.00	33.60	6	1,305	0.46%
2023/05/24	1	33.80	1	34.00	33.95	0	1,307	0.00%
2023/05/23	1	33.80	1	33.90	33.80	0	1,303	0.00%
2023/05/19	1	33.00	40	32.61	32.65	-39	1,273	-3.06%
2023/05/18	0	0.00	20	33.02	33.10	-20	1,271	-1.57%
2023/05/17	40	33.23	1	33.25	33.10	39	1,276	3.06%
2023/05/16	0	0.00	10	33.05	32.80	-10	1,313	-0.76%
2023/05/15	1	32.30	1	32.45	32.45	0	1,359	0.00%
2023/05/12	0	0.00	5	32.55	32.25	-5	1,365	-0.37%
2023/05/11	0	0.00	5	32.55	32.00	-5	1,367	-0.37%
2023/05/10	10	32.80	0	0.00	33.25	10	1,343	0.74%
2023/05/09	0	0.00	10	33.45	32.80	-10	1,341	-0.75%
2023/05/08	3	33.50	1	33.50	33.40	2	1,330	0.15%
2023/05/05	4	33.99	3	34.55	33.75	1	1,313	0.08%
2023/05/04	38	33.76	2.1	33.32	33.80	35.9	1,186	3.03%
2023/05/03	26	33.03	1	33.05	33.00	25	1,141	2.19%
2023/05/02	1	33.00	32	32.85	32.85	-31	1,139	-2.72%
2023/04/28	2	32.48	7	32.14	32.60	-5	1,143	-0.44%
2023/04/27	1	31.30	1	31.65	31.50	0	1,116	0.00%
2023/04/26	0	31.25	0	31.20	31.25	0	1,123	0.00%
2023/04/25	0	0.00	5	31.95	31.15	-5	1,132	-0.44%
2023/04/24	0	0.00	21	31.78	31.65	-21	1,135	-1.85%
2023/04/21	0	0.00	1	31.20	31.20	-1	1,157	-0.09%
2023/04/20	18.5	32.23	3	31.97	31.85	15.5	1,141	1.36%
2023/04/19	24	32.71	2	32.80	32.85	22	1,126	1.95%
2023/04/18	15	32.79	2	32.33	32.80	13	1,113	1.17%
2023/04/17	20	32.33	0	0.00	32.25	20	1,101	1.82%
2023/04/14	2	31.78	2	31.73	31.75	0	1,107	0.00%
2023/04/13	0	0.00	5.1	31.90	31.65	-5.1	1,144	-0.45%
2023/04/12	1	31.75	0	0.00	31.50	1	1,162	0.09%
2023/04/10	11	31.28	0	0.00	31.10	11	1,374	0.80%
2023/04/06	0	0.00	1.1	31.27	31.30	-1.1	2,019	-0.05%
2023/03/30	1	30.90	1	31.10	31.00	0	2,128	0.00%
2023/03/29	0	0.00	1	30.95	30.95	-1	2,188	-0.05%
2023/03/24	0	0.00	1.1	30.70	30.70	-1.1	2,647	-0.04%
2023/03/17	0	30.60	0	0.00	30.15	0	4,148	0.00%
2023/03/16	0	30.70	0	0.00	30.00	0	4,341	0.00%
2023/03/15	2.1	30.50	0	0.00	30.45	2.1	4,440	0.05%
2023/03/13	0	0.00	0	30.50	30.45	0	4,517	0.00%
2023/03/10	0	30.65	0	0.00	30.60	0	4,527	0.00%
2023/03/09	1	30.95	0	31.70	31.15	1	4,520	0.02%
2023/03/08	1.1	31.11	0	0.00	31.10	1.1	4,510	0.02%
2023/03/07	2	31.63	0	0.00	31.55	2	4,494	0.04%
2023/03/06	1	31.85	0	0.00	31.85	1	4,485	0.02%
2023/03/03	0	0.00	1	32.05	31.95	-1	4,476	-0.02%
2023/03/01	0	0.00	3.3	31.82	31.50	-3.3	4,468	-0.07%
2023/02/24	0.3	31.40	0	0.00	31.25	0.3	4,471	0.01%
2023/02/23	1	31.65	1	31.75	31.85	0	4,452	0.00%
2023/02/20	1	32.05	0	32.00	32.00	1	4,436	0.02%
2023/02/16	0	0.00	1	32.30	32.15	-1	4,421	-0.02%
2023/02/15	4	32.30	1	32.65	32.25	3	4,419	0.07%
2023/02/14	34	32.65	27	32.38	32.50	7	4,408	0.16%
2023/02/13	27	32.22	26	32.31	32.30	1	4,363	0.02%
2023/02/09	1	31.85	3	32.08	31.85	-2	4,305	-0.05%
2023/02/08	2	31.90	4	31.95	31.95	-2	4,295	-0.05%
2023/02/07	3	31.70	0	0.00	31.75	3	4,277	0.07%
2023/02/06	12	31.89	8	31.73	31.90	4	4,261	0.09%
2023/02/03	12	31.54	2	31.68	31.55	10	4,240	0.24%
2023/02/02	5	31.60	0	0.00	31.65	5	4,230	0.12%
2023/02/01	2	31.40	23	31.27	31.45	-21	4,212	-0.50%
2023/01/31	21	30.93	2	30.80	31.00	19	4,195	0.45%
2023/01/30	3	30.62	0	0.00	30.45	3	4,177	0.07%
2023/01/17	3	31.07	0	0.00	30.90	3	4,140	0.07%
2023/01/16	0	0.00	7	31.25	31.50	-7	4,109	-0.17%
2023/01/13	1.2	31.03	0	0.00	30.85	1.2	4,099	0.03%
2023/01/11	2	31.70	0	0.00	31.35	2	4,076	0.05%
2023/01/10	1.1	31.85	0	0.00	31.85	1.1	4,048	0.03%
2023/01/06	0	0.00	3	31.88	31.85	-3	4,041	-0.07%
2023/01/05	2	32.18	1	32.40	31.85	1	4,036	0.02%
2023/01/04	1	32.25	1	33.10	32.25	0	4,013	0.00%
2023/01/03	4	32.35	1	32.70	32.60	3	3,992	0.08%
2022/12/30	6	33.16	0	0.00	33.15	6	3,950	0.15%
2022/12/29	7	33.41	1	33.75	33.35	6	3,914	0.15%
2022/12/28	6	33.88	8	35.14	33.55	-2	3,845	-0.05%
2022/12/27	22	35.79	14	36.44	35.00	8	3,686	0.22%
2022/12/26	2	35.48	7	36.04	36.60	-5	3,194	-0.16%
2022/12/23	2	33.58	2	33.85	33.30	0	3,049	0.00%
2022/12/22	1	33.15	1	32.25	33.15	0	3,018	0.00%
2022/12/20	1	32.25	0	0.00	32.45	1	2,939	0.03%
2022/12/19	2.1	34.73	1	35.45	33.90	1.1	2,865	0.04%
2022/12/16	1	34.55	4	34.65	34.45	-3	2,683	-0.11%
2022/12/15	16	34.48	17	34.28	34.05	-1	2,517	-0.04%
2022/12/14	5.1	34.89	10.1	34.13	34.80	-5	2,439	-0.21%
2022/12/13	17	36.14	12.3	36.04	35.90	4.7	2,189	0.21%
2022/12/12	1	34.70	4.1	34.39	34.50	-3.1	1,583	-0.20%
2022/12/09	1	32.50	3.1	32.50	32.80	-2.1	1,159	-0.18%
2022/12/08	7	32.48	4.1	32.42	32.50	2.9	1,098	0.26%
2022/12/07	2	31.18	4.1	31.45	31.80	-2.1	926	-0.22%
2022/12/06	4	30.89	0	0.00	30.60	4	853	0.47%
2022/12/05	0	0.00	1.1	30.75	30.80	-1.1	817	-0.13%
2022/12/02	0	0.00	5.6	30.14	30.15	-5.6	804	-0.69%
2022/12/01	1	29.70	2	30.00	29.65	-1	796	-0.13%
2022/11/29	2	29.25	0	29.10	29.25	2	869	0.23%
2022/11/28	2	29.25	1	29.20	29.15	1	922	0.11%
2022/11/25	2	29.15	0	0.00	29.10	2	984	0.20%
2022/11/24	0	0.00	0	29.55	29.55	0	1,112	0.00%
2022/11/23	0	0.00	2.1	29.83	30.05	-2.1	1,173	-0.18%
2022/11/22	1	30.15	0	0.00	29.35	1	1,351	0.07%
2022/11/21	1	29.75	1	29.75	29.75	0	1,506	0.00%
2022/11/18	3	29.43	1.1	29.50	29.50	1.9	1,606	0.12%
2022/11/17	0	0.00	1	29.45	29.15	-1	1,755	-0.06%
2022/11/15	1	29.15	0	0.00	29.00	1	2,669	0.04%
2022/11/11	1	29.05	0	0.00	29.00	1	2,858	0.03%
2022/11/08	0	0.00	0	28.75	29.15	0	2,890	0.00%
2022/11/04	1	28.20	0	0.00	28.30	1	2,880	0.03%
2022/11/02	2	28.25	0	0.00	28.40	2	2,891	0.07%
2022/10/28	1	27.80	0	0.00	27.80	1	2,906	0.03%
2022/10/24	0.1	27.70	0	0.00	27.70	0.1	2,958	0.00%
2022/10/19	0.1	27.95	0	0.00	27.85	0.1	2,958	0.00%
2022/10/18	0.6	28.24	0	0.00	28.10	0.6	2,965	0.02%
2022/10/13	0	0.00	4	27.76	27.70	-4	2,960	-0.14%
2022/10/06	0	0.00	3	28.95	28.95	-3	2,945	-0.10%
2022/10/05	1.1	29.26	0	0.00	28.85	1.1	2,950	0.04%
2022/10/04	0	0.00	1	29.30	29.30	-1	2,957	-0.03%
2022/09/30	2	29.05	0	0.00	29.10	2	2,984	0.07%
2022/09/29	2	28.50	0	0.00	28.95	2	2,999	0.07%
2022/09/27	1.1	29.66	2	29.50	30.05	-0.9	2,970	-0.03%
2022/09/19	0	0.00	36	31.17	31.15	-36	3,077	-1.17%
2022/09/15	35	33.50	1	33.45	32.80	34	3,141	1.08%
2022/09/14	1	32.60	6.2	33.31	33.40	-5.2	3,140	-0.16%
2022/09/13	2	33.08	0	0.00	33.05	2	3,136	0.06%
2022/09/08	0	0.00	0	32.55	32.80	0	3,125	0.00%
2022/09/06	2	33.35	0	0.00	32.65	2	3,141	0.06%
2022/09/05	1	34.05	2	34.13	33.25	-1	3,105	-0.03%
2022/09/02	0	0.00	1	33.90	33.85	-1	3,074	-0.03%
2022/09/01	0	0.00	1	34.15	33.85	-1	3,026	-0.03%
2022/08/31	0	0.00	6	34.38	34.05	-6	2,962	-0.20%
2022/08/30	12	33.79	9	33.87	34.10	3	2,833	0.11%
2022/08/29	14	33.62	33	33.76	33.65	-19	2,769	-0.69%
2022/08/26	39	33.18	32	33.38	33.10	7	2,582	0.27%
2022/08/25	8	31.83	8	31.99	32.45	0	2,418	0.00%
2022/08/24	40	32.25	82	32.14	32.30	-42	2,321	-1.81%
2022/08/23	99.1	33.76	122	33.20	33.10	-22.9	2,170	-1.06%	大賣/
2022/08/22	12	33.28	18.4	33.19	34.35	-6.4	1,497	-0.43%
2022/08/19	87	31.10	17.9	30.77	31.25	69.1	1,257	5.49%
2022/08/18	3	29.70	2	29.90	29.75	1	1,096	0.09%
2022/08/17	2	29.50	2	29.70	29.55	0	1,074	0.00%
2022/08/16	0	0.00	11.2	29.68	29.60	-11.2	1,074	-1.04%
2022/08/15	6	29.10	0	0.00	29.00	6	1,054	0.57%
2022/08/09	0	0.00	1	28.40	28.20	-1	1,066	-0.09%
2022/08/08	2	28.05	0	0.00	28.15	2	1,070	0.19%
2022/08/05	0	0.00	1	28.15	28.05	-1	1,083	-0.09%
2022/08/04	6	27.72	31	27.55	27.75	-25	1,109	-2.25%
2022/08/03	6	28.00	0	0.00	28.00	6	1,110	0.54%
2022/08/02	10	28.31	0	0.00	28.25	10	1,129	0.89%
2022/08/01	11	28.79	18	28.76	28.70	-7	1,150	-0.61%
2022/07/29	16	28.32	0	0.00	28.25	16	1,164	1.37%
2022/07/25	1	28.70	0	0.00	28.50	1	1,360	0.07%
2022/07/22	0	0.00	1	28.20	28.35	-1	1,510	-0.07%
2022/07/20	1	28.40	0	0.00	28.50	1	1,984	0.05%
2022/07/19	2	28.38	2	28.63	28.55	0	2,569	0.00%
2022/07/13	1	28.20	0	28.30	28.25	1	3,943	0.03%
2022/07/12	0.1	28.15	0	0.00	28.15	0.1	4,219	0.00%
2022/07/11	0	0.00	3	28.75	28.75	-3	4,220	-0.07%
2022/07/06	0	0.00	2	29.35	29.10	-2	4,210	-0.05%
2022/07/05	2	29.60	5	29.50	29.95	-3	4,319	-0.07%
2022/07/04	1	28.85	2	28.68	29.10	-1	4,413	-0.02%
2022/07/01	0	0.00	1	28.85	28.70	-1	4,409	-0.02%
2022/06/30	6	29.68	7	29.83	29.75	-1	4,393	-0.02%
2022/06/28	1	29.90	1	30.35	30.00	0	4,321	0.00%
2022/06/27	34	29.79	34	30.00	30.10	0	4,288	0.00%
2022/06/24	3	29.68	2.1	30.10	30.00	0.9	4,252	0.02%
2022/06/23	1	29.00	3	29.08	29.10	-2	4,192	-0.05%
2022/06/22	1	28.55	1	29.05	28.55	0	4,154	0.00%
2022/06/21	0	0.00	1	28.60	28.85	-1	4,133	-0.02%
2022/06/20	1	28.30	0	0.00	27.65	1	4,117	0.02%
2022/06/17	4	28.54	2	28.45	28.50	2	4,081	0.05%
2022/06/16	1	28.35	2	28.60	28.90	-1	4,069	-0.02%
2022/06/15	0	0.00	1	28.20	28.35	-1	4,045	-0.02%
2022/06/13	1	28.00	0	0.00	27.95	1	4,022	0.02%
2022/06/08	0	0.00	1	28.35	28.25	-1	4,015	-0.02%
2022/06/06	0	0.00	1	28.05	28.05	-1	4,021	-0.02%
2022/06/02	0.1	27.95	0	0.00	28.00	0.1	4,027	0.00%
2022/05/31	1	28.05	1	28.30	28.00	0	4,027	0.00%
2022/05/27	1	28.00	0	0.00	27.95	1	4,016	0.02%
2022/05/26	0	0.00	24	28.15	28.05	-24	4,020	-0.60%
2022/05/25	1	28.00	1	28.30	28.20	0	4,032	0.00%
2022/05/24	0	0.00	0	28.10	28.20	0	4,071	0.00%
2022/05/23	1	28.00	1	28.00	28.00	0	4,136	0.00%
2022/05/20	24	28.00	0	0.00	28.10	24	4,287	0.56%
2022/05/19	2	28.00	1	28.30	27.90	1	4,395	0.02%
2022/05/17	0.5	28.05	0	0.00	28.10	0.5	4,370	0.01%
2022/05/16	1	27.90	1	27.95	28.15	0	4,367	0.00%
2022/05/11	0.1	28.05	0	0.00	27.75	0.1	4,325	0.00%
2022/05/10	0.5	28.10	0	0.00	28.10	0.5	4,309	0.01%
2022/05/09	5	28.50	1	28.50	28.50	4	4,289	0.09%
2022/05/06	1	29.00	10	29.50	29.15	-9	4,287	-0.21%
2022/05/05	2	29.13	2	29.25	29.25	0	4,242	0.00%
2022/05/04	14	29.03	0	0.00	28.90	14	4,186	0.33%
2022/05/03	1	29.60	1.2	30.07	29.50	-0.2	4,162	0.00%
2022/04/29	2	30.20	7	29.94	30.00	-5	4,132	-0.12%
2022/04/28	3	30.18	8	30.46	30.50	-5	4,108	-0.12%
2022/04/27	36	31.12	26	30.93	31.00	10	4,003	0.25%
2022/04/26	31	31.00	26	30.02	29.50	5	3,741	0.13%
2022/04/25	29	33.68	40	33.99	31.20	-11	3,592	-0.31%
2022/04/22	77	32.99	75	32.71	32.95	2	3,005	0.07%
2022/04/21	30	31.96	60.1	32.16	31.90	-30.1	2,520	-1.19%
2022/04/20	6	30.46	3	30.53	30.20	3	2,245	0.13%
2022/04/19	15	31.84	10.1	32.32	30.00	4.9	2,070	0.24%
2022/04/18	2	29.58	10	30.41	31.50	-8	1,631	-0.49%
2022/04/15	5	28.65	5	28.40	28.65	0	1,368	0.00%
2022/04/14	1.3	28.40	0	0.00	28.20	1.3	1,368	0.10%
2022/04/13	2.2	28.01	0	0.00	28.05	2.2	1,371	0.16%
2022/04/12	1	28.00	5	28.15	28.25	-4	1,380	-0.29%
2022/04/11	6	29.78	0.2	29.60	29.15	5.8	1,366	0.42%
2022/04/08	6.2	29.58	3	29.57	29.75	3.2	1,306	0.24%
2022/04/07	2	28.95	0	0.00	28.75	2	1,203	0.17%
2022/04/06	0	0.00	2	28.75	28.75	-2	1,201	-0.17%
2022/03/31	0	0.00	0	28.35	28.25	0	1,205	0.00%
2022/03/30	0	28.40	0.2	28.40	28.50	-0.2	1,208	-0.01%
2022/03/28	0	0.00	0.1	28.85	28.20	-0.1	1,214	-0.01%
2022/03/23	0	0.00	1	28.20	28.30	-1	1,219	-0.08%
2022/03/21	0	28.15	0	0.00	28.15	0	1,235	0.00%
2022/03/16	1	27.70	0	0.00	27.60	1	1,281	0.08%
2022/03/15	0.1	27.70	0	0.00	27.60	0.1	1,283	0.01%
2022/03/14	0	0.00	0	27.90	27.95	0	1,299	0.00%
2022/03/08	0	0.00	14	27.83	27.75	-14	1,317	-1.06%
2022/03/07	1.1	28.05	0	0.00	28.10	1.1	1,318	0.09%
2022/03/04	1	28.60	0	0.00	28.55	1	1,331	0.08%
2022/03/01	0	0.00	1	28.65	28.75	-1	1,488	-0.07%
2022/02/25	1	28.80	0	0.00	28.70	1	1,494	0.07%
2022/02/24	3	28.90	4	28.80	28.50	-1	1,507	-0.07%
2022/02/23	3	29.72	5	30.23	30.15	-2	1,469	-0.14%
2022/02/22	18	30.48	17	30.32	30.00	1	1,409	0.07%
2022/02/21	6	29.88	1.5	29.88	29.80	4.5	1,275	0.35%
2022/02/18	12	28.86	2	28.80	28.80	10	1,210	0.83%
2022/02/11	1	29.05	0	0.00	29.00	1	1,363	0.07%
2022/02/10	0	0.00	2	29.15	29.35	-2	1,441	-0.14%
2022/02/09	2	29.35	3	29.27	29.35	-1	1,486	-0.07%
2022/02/08	4	29.14	1	29.45	29.15	3	1,561	0.19%
2022/02/07	0	0.00	0	29.05	28.75	0	1,803	0.00%
2022/01/24	1	28.60	0	0.00	28.80	1	1,909	0.05%
2022/01/21	1	29.40	2	29.45	29.10	-1	1,938	-0.05%
2022/01/20	1	28.75	1	29.30	29.70	0	1,955	0.00%
2022/01/19	0	0.00	6	28.24	29.70	-6	1,992	-0.30%
2022/01/18	0.1	28.50	0	0.00	28.10	0.1	2,544	0.01%
2022/01/13	0	0.00	0	29.00	28.90	0	2,566	0.00%
2022/01/10	1.3	28.78	1	29.30	28.90	0.3	2,650	0.01%
2022/01/06	1	28.80	1	29.20	28.80	0	2,699	0.00%
2022/01/05	1	28.85	0	0.00	28.75	1	2,726	0.04%
2022/01/04	4	29.25	24	29.25	29.25	-20	2,731	-0.73%
2022/01/03	20	29.40	6	29.29	29.40	14	2,749	0.51%
2021/12/30	2	28.90	0	0.00	28.90	2	2,728	0.07%
2021/12/27	0.2	28.65	1	28.75	28.75	-0.8	3,111	-0.03%
2021/12/23	6	28.91	0	0.00	28.85	6	3,875	0.15%
2021/12/22	2	28.90	0	0.00	28.90	2	3,946	0.05%
2021/12/17	0	0.00	3	28.60	28.75	-3	4,126	-0.07%
2021/12/15	2	28.60	0	0.00	28.60	2	4,189	0.05%
2021/12/10	0	0.00	0.5	29.15	29.05	-0.5	4,975	-0.01%
2021/12/08	2	29.00	1	29.15	28.90	1	5,089	0.02%
2021/12/07	1	28.75	6	28.71	28.75	-5	5,094	-0.10%
2021/12/01	2	28.80	1	28.85	28.85	1	5,289	0.02%
2021/11/30	1	28.85	0	0.00	28.95	1	5,310	0.02%
2021/11/29	3	29.73	1	29.50	29.10	2	5,306	0.04%
2021/11/26	6	29.32	1	29.40	29.00	5	5,236	0.10%
2021/11/25	1	29.00	0	0.00	28.95	1	5,221	0.02%
2021/11/24	1	28.75	1	29.00	29.10	0	5,239	0.00%
2021/11/23	0.2	28.85	20	29.15	28.65	-19.8	5,394	-0.37%
2021/11/22	1.2	28.94	9	28.95	28.90	-7.8	5,409	-0.15%
2021/11/19	1	29.00	0	0.00	28.90	1	5,514	0.02%
2021/11/18	0.3	29.12	0	0.00	29.15	0.3	5,582	0.01%
2021/11/17	0.2	29.05	7	29.04	28.95	-6.8	5,625	-0.12%
2021/11/16	6	29.33	0	0.00	29.60	6	5,615	0.11%
2021/11/15	0	0.00	3	29.00	29.25	-3	5,632	-0.05%
2021/11/12	0	0.00	2	29.00	29.10	-2	5,637	-0.04%
2021/11/11	3	29.40	2	29.65	29.20	1	5,662	0.02%
2021/11/10	20	30.06	0	0.00	29.85	20	5,699	0.35%
2021/11/09	1	30.40	23.4	30.47	30.30	-22.4	5,756	-0.39%
2021/11/08	2	29.85	0	0.00	29.75	2	5,760	0.04%
2021/11/05	0	0.00	4	30.51	30.10	-4	5,913	-0.07%
2021/11/04	78	30.23	41	30.60	29.80	37	6,189	0.60%
2021/11/03	1.3	29.32	6	29.04	29.35	-4.7	6,994	-0.07%
2021/11/02	4	28.75	11	28.83	28.80	-7	7,502	-0.09%
2021/11/01	5	28.93	9	28.88	28.85	-4	7,891	-0.05%
2021/10/29	0	0.00	30	29.08	29.20	-30	8,197	-0.37%
2021/10/28	2	28.75	2	28.85	29.10	0	8,368	0.00%
2021/10/27	13.2	29.18	22	29.14	29.25	-8.8	8,316	-0.11%
2021/10/26	85.4	28.87	18	29.15	28.90	67.4	8,225	0.82%
2021/10/25	2.1	31.90	0	0.00	31.90	2.1	7,631	0.03%
2021/10/20	1	39.30	0	0.00	39.30	1	7,631	0.01%
2021/10/15	0	0.00	3	39.15	37.85	-3	7,552	-0.04%
2021/10/14	9	38.41	6	37.97	38.50	3	7,562	0.04%
2021/10/13	18	37.30	0	0.00	37.05	18	7,526	0.24%
2021/10/12	2	38.15	3	37.81	37.50	-1	7,494	-0.01%
2021/10/08	0	0.00	0.3	37.65	37.10	-0.3	7,460	0.00%
2021/10/07	0	0.00	1	37.95	37.95	-1	7,440	-0.01%
2021/10/05	16	36.81	15	37.50	37.50	1	7,376	0.01%
2021/10/04	13	38.22	11	38.52	36.40	2	7,274	0.03%
2021/10/01	7	40.31	26	40.84	39.90	-19	7,139	-0.27%
2021/09/30	43	41.32	28	41.55	40.70	15	6,982	0.21%
2021/09/29	27	42.21	24.2	42.37	42.20	2.8	6,548	0.04%
2021/09/28	0	0.00	13	39.70	39.40	-13	6,237	-0.21%
2021/09/27	1	38.70	1	40.00	38.65	0	6,168	0.00%
2021/09/24	11	39.92	3	40.10	40.00	8	6,112	0.13%
2021/09/23	4	37.29	8	37.65	37.85	-4	6,041	-0.07%
2021/09/22	1	37.40	0	0.00	37.05	1	6,012	0.02%
2021/09/17	1	37.40	1	37.70	37.40	0	5,968	0.00%
2021/09/16	2	38.15	6	38.13	37.90	-4	5,938	-0.07%
2021/09/15	12	38.12	14	37.58	38.05	-2	5,869	-0.03%
2021/09/14	25	40.21	25	41.79	37.50	0	5,715	0.00%
2021/09/13	2	39.25	2	39.25	39.25	0	5,142	0.00%
2021/09/08	4	36.25	115	37.63	36.65	-111	5,004	-2.22%	大賣/鉅額交易
2021/09/07	119	37.52	1	37.65	37.30	118	4,914	2.40%	大買/鉅額交易
2021/09/06	0	0.00	4	35.38	35.10	-4	4,855	-0.08%
2021/09/03	6	35.20	1	35.55	35.15	5	4,851	0.10%
2021/09/02	0	37.30	1	36.50	36.10	-1	4,837	-0.02%
2021/09/01	0	0.00	1.3	37.23	37.00	-1.3	4,823	-0.03%
2021/08/31	1	37.80	8	37.75	37.30	-7	4,831	-0.14%
2021/08/27	0	0.00	7.2	38.10	37.40	-7.2	4,901	-0.15%
2021/08/26	18.4	39.51	15	38.50	38.05	3.4	4,869	0.07%
2021/08/25	0	0.00	32	37.36	36.85	-32	4,715	-0.68%
2021/08/24	20	37.54	4.5	37.79	37.15	15.5	4,695	0.33%
2021/08/23	13.5	40.60	4	41.05	39.85	9.5	4,615	0.21%
2021/08/20	7	38.36	4.4	38.41	39.85	2.6	4,551	0.06%
2021/08/19	4.4	37.21	5	37.21	36.25	-0.6	4,501	-0.01%
2021/08/18	3	35.45	3	35.97	36.00	0	4,488	0.00%
2021/08/17	5	36.05	3	37.70	36.05	2	4,475	0.04%
2021/08/16	4	37.84	5.5	38.49	37.35	-1.5	4,493	-0.03%
2021/08/13	11.5	39.37	15	39.07	39.40	-3.5	4,474	-0.08%
2021/08/12	17	39.07	25	37.61	39.00	-8	4,456	-0.18%
2021/08/11	21.4	37.44	6	38.27	36.30	15.4	4,443	0.35%
2021/08/10	9.6	39.79	8	38.66	38.25	1.6	4,575	0.04%
2021/08/09	2	43.08	5	43.59	42.50	-3	4,470	-0.07%
2021/08/06	40	45.47	45	44.85	43.85	-5	4,356	-0.11%
2021/08/05	37	42.24	49.6	42.05	42.95	-12.6	3,361	-0.38%
2021/08/04	32.5	38.49	21	37.74	39.05	11.5	2,912	0.39%
2021/08/03	26.3	35.12	40	35.00	35.50	-13.7	2,505	-0.55%
2021/08/02	8	31.82	52	31.86	32.30	-44	2,160	-2.04%
2021/07/30	15	29.60	1	29.65	29.40	14	1,958	0.71%
2021/07/29	0	0.00	1	29.25	29.40	-1	1,960	-0.05%
2021/07/27	2	29.20	3	29.65	29.20	-1	2,002	-0.05%
2021/07/23	0	29.05	0	0.00	29.00	0	2,027	0.00%
2021/07/21	4	29.01	2	29.25	28.80	2	2,076	0.10%
2021/07/20	15	29.95	22	30.53	29.40	-7	2,076	-0.34%
2021/07/19	1.5	29.47	32	29.53	29.70	-30.5	2,026	-1.51%
2021/07/16	0.2	28.71	2	28.83	28.85	-1.8	2,030	-0.09%
2021/07/15	0	0.00	2	28.85	28.80	-2	2,056	-0.10%
2021/07/14	0.2	28.60	4	28.60	28.50	-3.9	2,072	-0.19%
2021/07/13	0	0.00	2	29.15	28.90	-2	2,080	-0.10%
2021/07/12	3	29.17	1	29.20	29.20	2	2,081	0.10%
2021/07/09	4	29.23	0	0.00	29.05	4	2,082	0.19%
2021/07/08	30	29.10	0	0.00	29.05	30	2,101	1.43%
2021/07/07	1	29.05	0	0.00	28.95	1	2,143	0.05%
2021/07/06	0	0.00	1	29.25	29.05	-1	2,229	-0.04%
2021/07/05	4	29.26	3	29.28	29.40	1	2,242	0.04%
2021/07/02	0.2	29.00	0	0.00	29.05	0.2	2,231	0.01%
2021/07/01	4	29.30	0	0.00	29.05	4	2,262	0.18%
2021/06/30	2.3	29.07	1	29.20	29.35	1.3	2,270	0.06%
2021/06/29	1	29.15	0	0.00	29.40	1	2,260	0.04%
2021/06/28	7	29.79	0	0.00	29.65	7	2,258	0.31%
2021/06/25	1	29.80	13	29.90	29.90	-12	2,265	-0.53%
2021/06/24	1	29.90	0	0.00	29.95	1	2,321	0.04%
2021/06/22	3.2	29.64	0	0.00	29.40	3.2	2,334	0.14%
2021/06/21	5	29.88	0	30.05	29.65	5	2,360	0.21%
2021/06/18	6	30.15	9	30.05	30.05	-3	2,369	-0.13%
2021/06/17	0.3	30.10	0	0.00	30.25	0.3	2,370	0.01%
2021/06/16	2	30.20	0	0.00	30.20	2	2,379	0.08%
2021/06/15	4	30.56	2	30.65	30.35	2	2,398	0.08%
2021/06/11	8	31.16	1	31.95	30.95	7	2,451	0.29%
2021/06/10	7	31.30	13	31.62	31.55	-6	2,444	-0.25%
2021/06/09	14	31.44	3	31.68	31.40	11	2,439	0.45%
2021/06/08	5	31.65	5	32.00	31.60	0	2,432	0.00%
2021/06/07	10	31.76	42	31.62	31.40	-32	2,414	-1.33%
2021/06/04	0	0.00	3	30.78	30.55	-3	2,323	-0.13%
2021/06/03	6	30.19	0	0.00	30.25	6	2,307	0.26%
2021/06/02	4.1	30.00	0	0.00	30.05	4.1	2,315	0.18%
2021/06/01	2.3	30.04	3	30.15	30.45	-0.7	2,337	-0.03%
2021/05/31	8.4	30.59	0	0.00	30.45	8.4	2,329	0.36%
2021/05/28	13.2	30.99	10	30.97	31.10	3.2	2,314	0.14%
2021/05/27	2	31.38	0	0.00	31.30	2	2,310	0.09%
2021/05/26	5	31.23	2	31.55	31.35	3	2,323	0.13%
2021/05/25	7.1	30.94	4	31.20	31.05	3.1	2,399	0.13%
2021/05/24	9.1	32.06	3	32.63	31.65	6.1	2,535	0.24%
2021/05/21	1	31.80	0	0.00	31.75	1	2,738	0.04%
2021/05/20	7	32.26	0	0.00	31.35	7	2,872	0.24%
2021/05/19	2	32.80	1	32.10	32.00	1	2,901	0.03%
2021/05/18	15	35.05	32.3	33.36	33.95	-17.3	2,842	-0.61%
2021/05/17	20	34.33	4.3	34.74	34.75	15.7	2,639	0.60%
2021/05/14	16	32.97	25	32.56	31.60	-9	2,571	-0.35%
2021/05/13	3	34.55	4.2	34.80	34.80	-1.2	2,326	-0.05%
2021/05/12	19	31.50	28	30.89	31.65	-9	2,247	-0.40%
2021/05/11	3	28.93	9	28.89	28.80	-6	2,141	-0.28%
2021/05/10	1	29.40	1	29.20	29.40	0	2,142	0.00%
2021/05/07	1	29.15	0	0.00	29.15	1	2,149	0.05%
2021/05/06	1.1	28.67	1	29.00	28.70	0.1	2,157	0.01%
2021/05/05	2	29.20	1	29.45	28.95	1	2,158	0.05%
2021/05/04	22	29.44	26	29.06	29.00	-4	2,161	-0.19%
2021/05/03	29	31.31	35	31.54	31.30	-6	2,170	-0.28%
2021/04/29	2	31.00	1	31.20	30.95	1	2,168	0.05%
2021/04/28	34	31.30	0	0.00	30.95	34	2,177	1.56%
2021/04/27	8	31.80	62	31.86	31.25	-54	2,194	-2.46%
2021/04/26	1	31.00	0	0.00	30.85	1	2,163	0.05%
2021/04/23	0	0.00	0	30.80	30.85	0	2,184	0.00%
2021/04/22	54	31.36	0	0.00	31.00	54	2,198	2.46%
2021/04/21	1	31.60	0	0.00	31.60	1	2,188	0.05%
2021/04/20	0	31.39	0	0.00	31.45	0	2,200	0.00%
2021/04/19	0	31.15	4	31.14	31.15	-4	2,256	-0.18%
2021/04/16	0	31.10	0	0.00	31.25	0	2,268	0.00%
2021/04/15	1	30.95	0	30.90	31.05	1	2,269	0.04%
2021/04/14	1.2	31.77	0	0.00	30.95	1.2	2,274	0.05%
2021/04/13	1	32.70	3	32.07	31.75	-2	2,275	-0.09%
2021/04/12	1	32.10	0.1	32.28	32.25	0.9	2,242	0.04%
2021/04/07	0	0.00	2	31.00	31.05	-2	2,227	-0.09%
2021/04/06	0	0.00	2	31.00	31.00	-2	2,211	-0.09%
2021/03/31	3	31.35	3	31.65	31.35	0	2,223	0.00%
2021/03/29	0	0.00	2	31.95	31.55	-2	2,499	-0.08%
2021/03/26	0	31.00	0	0.00	31.10	0	2,530	0.00%
2021/03/25	2	31.45	3	31.78	31.20	-1	2,530	-0.04%
2021/03/24	4.5	31.63	13	31.42	31.30	-8.5	2,526	-0.34%
2021/03/23	10	31.33	2	31.10	31.10	8	2,497	0.32%
2021/03/22	3	30.82	0	0.00	31.00	3	2,520	0.12%
2021/03/19	1	31.45	0	0.00	31.10	1	2,520	0.04%
2021/03/18	1	31.95	1	31.65	31.75	0	2,523	0.00%
2021/03/17	2	31.55	7	31.17	31.75	-5	2,524	-0.20%
2021/03/16	3	30.65	0	0.00	30.50	3	2,468	0.12%
2021/03/15	4.1	30.62	1	31.15	30.55	3.1	2,472	0.13%
2021/03/12	1	30.65	0	30.65	30.65	1	2,486	0.04%
2021/03/11	0	30.90	0	0.00	30.80	0	2,518	0.00%
2021/03/08	0	30.75	0	0.00	30.85	0	2,555	0.00%
2021/03/05	0	0.00	1	31.30	30.75	-1	2,551	-0.04%
2021/03/04	1	30.80	3	30.90	30.45	-2	2,529	-0.08%
2021/03/03	4.1	31.15	0	0.00	30.90	4.1	2,537	0.16%
2021/02/26	0	0.00	8	31.60	31.40	-8	2,540	-0.31%
2021/02/25	1	32.30	3	32.52	31.60	-2	2,529	-0.08%
2021/02/24	16	32.52	16	32.98	31.40	0	2,446	0.00%
2021/02/23	13	32.55	15	35.03	31.20	-2	2,303	-0.09%
2021/02/22	4	33.24	12.4	32.30	33.40	-8.4	2,156	-0.39%
2021/02/19	13	29.59	9	29.63	30.40	4	2,099	0.19%
2021/02/18	0	0.00	3	27.68	28.30	-3	2,028	-0.15%
2021/02/17	10	27.25	0	27.30	27.30	10	2,013	0.50%
2021/02/05	1	28.45	2	27.63	27.40	-1	2,017	-0.05%
2021/02/03	0	0.00	2	27.15	27.10	-2	2,017	-0.10%
2021/02/02	0.1	26.95	0	0.00	27.15	0.1	2,036	0.01%
2021/01/28	0.2	28.00	0	0.00	27.70	0.2	2,065	0.01%
2021/01/27	2	28.13	0	0.00	28.15	2	2,066	0.10%
2021/01/26	0	0.00	1	28.95	28.65	-1	2,073	-0.05%
2021/01/25	0	29.05	3	28.60	29.20	-3	2,128	-0.14%
2021/01/22	2	27.43	0	31.30	27.65	2	2,116	0.09%
2021/01/20	3	29.70	4	29.44	29.20	-1	2,114	-0.05%
2021/01/19	0	0.00	2	29.00	28.90	-2	2,107	-0.09%
2021/01/18	1	28.95	0	0.00	28.95	1	2,129	0.05%
2021/01/15	0	0.00	13	28.55	28.55	-13	2,128	-0.61%
2021/01/14	0	0.00	4	29.05	29.05	-4	2,132	-0.19%
2021/01/13	13.2	29.20	8	29.30	29.25	5.2	2,135	0.24%
2021/01/12	12	30.28	0	0.00	30.35	12	2,112	0.57%
2021/01/08	0.1	29.25	6	29.35	29.25	-5.9	2,050	-0.29%
2021/01/07	0.1	29.60	0	0.00	29.50	0.1	2,058	0.00%
2021/01/06	0.1	29.68	0	0.00	29.45	0.1	2,071	0.01%
2021/01/04	1	30.40	18	30.47	30.40	-17	2,100	-0.81%
2020/12/31	15	30.70	2	31.25	30.95	13	2,174	0.60%
2020/12/30	0.2	31.40	8	31.25	30.50	-7.8	2,189	-0.36%
2020/12/29	0	0.00	1	30.25	30.00	-1	2,215	-0.05%
2020/12/28	1	30.05	1	29.95	29.95	0	2,307	0.00%
2020/12/25	0	0.00	1.8	29.99	29.95	-1.8	2,323	-0.08%
2020/12/24	1	29.95	1	29.95	30.05	0	2,326	0.00%
2020/12/23	9	33.43	15	32.86	30.90	-6	2,304	-0.26%
2020/12/22	23	31.33	8	31.93	32.75	15	2,114	0.71%
2020/12/21	1	29.70	0	0.00	29.80	1	2,145	0.05%
2020/12/11	6	29.23	4	29.73	29.50	2	2,562	0.08%
2020/12/09	1	29.70	0	0.00	29.80	1	2,877	0.03%
2020/12/08	0	0.00	3	30.18	30.30	-3	2,917	-0.10%
2020/12/07	2	29.70	5	29.70	29.30	-3	2,931	-0.10%
2020/12/04	1	31.09	2	31.35	30.45	-1	2,923	-0.03%
2020/12/03	11	31.38	3	31.62	31.20	8	2,982	0.27%
2020/12/02	2	31.70	0	0.00	31.60	2	3,014	0.07%
2020/12/01	2	31.83	0	0.00	31.85	2	3,058	0.07%
2020/11/27	1	32.25	0	0.00	32.20	1	3,131	0.03%
2020/11/26	1	32.05	0	0.00	31.75	1	3,141	0.03%
2020/11/25	0	0.00	1	32.15	32.10	-1	3,171	-0.03%
2020/11/19	3	34.03	0	0.00	33.20	3	3,709	0.08%
2020/11/18	8	34.21	10	34.15	34.45	-2	3,678	-0.05%
2020/11/13	6	32.55	3	32.80	32.90	3	4,021	0.07%
2020/11/12	3	32.17	3	32.00	32.15	0	4,174	0.00%
2020/11/09	0	0.00	1	33.35	33.45	-1	5,312	-0.02%
2020/11/05	1	34.00	0	0.00	33.65	1	5,501	0.02%
2020/11/04	0	0.00	0	33.20	33.20	0	5,639	0.00%
2020/11/03	0	0.00	8	33.28	33.30	-8	6,113	-0.13%
2020/11/02	9	33.34	4	33.03	33.30	5	6,188	0.08%
2020/10/30	0	31.70	40	32.22	31.50	-40	6,159	-0.65%
2020/10/29	0	33.35	0	0.00	33.35	0	6,167	0.00%
2020/10/28	41	34.30	0	0.00	33.90	41	6,241	0.66%
2020/10/27	2	34.25	0	0.00	33.95	2	6,249	0.03%
2020/10/26	1	35.03	12	35.01	33.80	-11	6,293	-0.17%
2020/10/23	0	0.00	2	35.42	35.35	-2	6,313	-0.03%
2020/10/22	1	35.10	0	0.00	34.80	1	6,324	0.02%
2020/10/21	0	0.00	1	35.50	35.70	-1	6,327	-0.02%
2020/10/20	1	35.15	10	35.12	35.15	-9	6,433	-0.14%
2020/10/19	0	0.00	0.4	35.10	35.10	-0.4	6,437	-0.01%
2020/10/16	1	35.60	1	36.05	35.25	0	6,505	0.00%
2020/10/15	1	35.75	0	0.00	35.55	1	6,584	0.02%
2020/10/14	0	0.00	11	36.19	36.00	-11	6,612	-0.17%
2020/10/13	12	35.74	3.1	35.70	35.80	8.9	6,694	0.13%
2020/10/12	0	35.50	0	0.00	35.50	0	6,837	0.00%
2020/10/08	14	36.13	1	36.10	36.20	13	6,835	0.19%
2020/10/07	2	38.28	2	38.00	37.75	0	7,057	0.00%
2020/10/06	1.1	36.36	2	37.60	38.15	-0.9	7,576	-0.01%
2020/10/05	1	35.51	2	36.20	36.40	-1	7,516	-0.01%
2020/09/30	1	37.30	1	36.65	37.55	0	7,420	0.00%
2020/09/29	2.3	37.40	0	0.00	36.90	2.3	7,415	0.03%
2020/09/28	4	37.69	0	0.00	37.65	4	7,460	0.05%
2020/09/25	3	38.00	2	38.75	37.45	1	7,866	0.01%
2020/09/24	11.1	38.28	13	38.38	38.15	-1.9	8,036	-0.02%
2020/09/23	3.1	38.27	2	38.90	39.00	1.1	8,058	0.01%
2020/09/22	1	40.55	0	0.00	41.00	1	7,944	0.01%
2020/09/21	1	41.60	7	41.74	41.55	-6	8,109	-0.07%
2020/09/18	10.2	42.42	2	42.30	42.05	8.2	8,239	0.10%
2020/09/17	5	41.40	0	0.00	41.45	5	8,619	0.06%
2020/09/16	5.3	41.26	11	41.89	40.60	-5.7	9,048	-0.06%
2020/09/15	12	43.16	10	43.03	42.30	2	9,445	0.02%
2020/09/14	1	37.85	2	37.73	40.50	-1	9,565	-0.01%
2020/09/11	21	40.28	0	0.00	40.35	21	9,848	0.21%
2020/09/10	0.1	41.85	0	0.00	41.80	0.1	9,870	0.00%
2020/09/09	1	42.55	0	0.00	42.45	1	9,930	0.01%
2020/09/08	4	43.79	1	43.45	43.50	3	9,959	0.03%
2020/09/03	2	44.58	2	44.38	44.20	0	10,258	0.00%
2020/09/02	3	45.58	4	45.86	45.40	-1	10,231	-0.01%
2020/09/01	3	45.30	3	45.80	45.35	0	10,197	0.00%
2020/08/31	1	46.40	5	46.47	46.10	-4	10,186	-0.04%
2020/08/28	5	46.39	5	46.74	46.15	0	10,142	0.00%
2020/08/27	11	46.84	12.1	47.56	46.00	-1.1	10,055	-0.01%
2020/08/26	1	47.40	0	0.00	47.85	1	9,753	0.01%
2020/08/25	4.2	43.58	3	44.08	43.50	1.2	9,621	0.01%
2020/08/24	3	44.75	0	0.00	44.45	3	9,573	0.03%
2020/08/21	7.3	44.14	33	44.28	44.60	-25.8	9,552	-0.27%
2020/08/20	37.1	43.87	7	45.42	43.75	30.1	9,671	0.31%
2020/08/19	4	48.33	1	49.80	48.10	3	9,520	0.03%
2020/08/18	6.2	49.55	5	49.68	49.05	1.2	9,394	0.01%
2020/08/17	4	49.13	8	49.31	48.40	-4	9,264	-0.04%
2020/08/14	1	51.70	8	52.51	51.40	-7	9,087	-0.08%
2020/08/13	32.2	55.82	37	57.12	51.90	-4.8	8,861	-0.05%
2020/08/12	0	0.00	1	52.60	52.60	-1	8,089	-0.01%
2020/08/10	25	48.69	0	0.00	47.90	25	8,067	0.31%
2020/08/07	2	48.20	12	48.41	48.00	-10	7,892	-0.13%
2020/08/06	14.1	51.03	26	50.91	47.20	-11.9	7,712	-0.15%
2020/08/05	1	46.50	5	48.25	48.25	-4	7,226	-0.06%
2020/08/04	4	42.98	2	43.35	43.90	2	7,143	0.03%
2020/07/31	0	0.00	40	41.20	41.80	-40	7,093	-0.56%
2020/07/29	2	34.55	8	35.45	35.45	-6	7,022	-0.09%
2020/07/28	0	32.25	3	33.22	32.25	-3	6,968	-0.04%
2020/07/24	0	0.00	0	39.55	39.40	0	6,887	0.00%
2020/07/23	0	0.00	25	40.70	41.00	-25	6,866	-0.36%
2020/07/22	0	0.00	0	38.80	38.80	0	6,754	0.00%
2020/07/20	20	37.20	2	39.65	37.05	18	6,660	0.27%
2020/07/16	1	51.70	1.1	45.73	45.70	-0.1	6,518	0.00%
2020/07/15	1	49.50	7	49.87	49.30	-6	6,417	-0.09%
2020/07/13	18	62.05	169	62.25	60.00	-151	6,235	-2.42%	大賣/鉅額交易
2020/07/10	40	66.29	46	61.71	66.50	-6	5,922	-0.10%
2020/07/09	1	60.50	1	60.50	60.50	0	5,358	0.00%
2020/07/08	0	0.00	0.1	55.00	55.00	-0.1	5,344	0.00%
2020/07/07	1	50.00	0	50.00	50.00	1	5,333	0.02%
2020/07/06	1	45.50	1	45.50	45.50	0	5,311	0.00%
2020/07/03	61	40.83	17.6	41.30	41.40	43.4	5,255	0.83%
2020/07/02	1	36.90	18.2	36.38	37.65	-17.2	4,826	-0.36%
2020/07/01	47.3	34.76	8	34.69	34.25	39.3	4,604	0.85%
2020/06/30	1	32.85	11	33.41	33.50	-10	4,461	-0.22%
2020/06/29	14	34.12	11.7	34.13	33.85	2.3	4,384	0.05%
2020/06/24	29	34.78	55	33.76	32.90	-26	4,196	-0.62%
2020/06/23	52	35.43	112	34.97	34.80	-60	4,006	-1.50%	大賣/
2020/06/22	33	33.78	81.2	33.60	34.20	-48.2	3,500	-1.38%
2020/06/19	102	31.40	79	31.51	31.10	23	3,044	0.76%	大買/
2020/06/18	58	30.34	30.3	28.45	30.90	27.7	2,586	1.07%
2020/06/17	33	27.49	11.1	27.42	28.10	21.9	2,269	0.97%
2020/06/16	37	25.37	8	25.94	25.55	29	1,839	1.58%
2020/06/15	97	24.70	10	25.81	25.50	87	1,796	4.84%
2020/06/12	3	24.32	1	24.25	24.15	2	1,703	0.12%
2020/06/11	50	25.87	308	26.77	24.65	-258	1,654	-15.59%	大賣/鉅額交易
2020/06/10	43	24.18	12	24.23	24.40	31	1,330	2.33%
2020/06/09	9	23.68	7.2	23.57	24.00	1.8	1,278	0.14%
2020/06/08	10	22.20	0	0.00	22.25	10	1,213	0.82%
2020/06/05	1	21.95	0	0.00	22.05	1	1,187	0.08%
2020/06/04	3	21.72	0	0.00	21.80	3	1,203	0.25%
2020/06/03	33	21.90	0	0.00	21.95	33	1,249	2.64%
2020/06/02	0	0.00	0	21.80	21.80	0	1,284	0.00%
2020/06/01	0	22.10	1	22.20	22.25	-1	1,278	-0.08%
2020/05/27	2.1	22.54	7	22.94	22.55	-4.9	1,263	-0.39%
2020/05/26	9.1	24.27	17	24.68	23.80	-7.9	1,218	-0.65%
2020/05/25	4	22.04	0	0.00	22.70	4	979	0.41%
2020/05/21	2	20.95	0	0.00	20.95	2	958	0.21%
2020/05/20	0	0.00	0	20.65	20.65	0	938	0.00%
2020/05/15	0	0.00	2	20.60	20.30	-2	950	-0.21%
2020/05/13	2	20.85	1	20.70	20.85	1	962	0.10%
2020/05/06	1	21.25	10	21.95	21.20	-9	1,077	-0.84%
2020/05/04	5	19.65	5	19.90	19.90	0	1,165	0.00%
2020/04/27	0	19.05	0	0.00	19.15	0	1,648	0.00%
2020/04/24	0	0.00	2	18.95	18.85	-2	1,648	-0.12%
2020/04/22	1	17.90	0	0.00	18.25	1	1,640	0.06%
2020/04/20	0	0.00	2	18.97	18.95	-2	1,632	-0.12%
2020/04/16	1	18.80	0	0.00	19.05	1	1,614	0.06%
2020/04/15	1	18.30	14.1	18.34	18.40	-13.1	1,600	-0.82%
2020/04/14	1	18.40	100	18.25	18.30	-99	1,595	-6.20%
2020/04/09	9	17.55	5	17.80	17.80	4	1,583	0.25%
2020/04/08	50	18.01	5	18.10	17.95	45	1,573	2.86%
2020/04/07	50	17.45	0	0.00	17.40	50	1,562	3.20%
2020/03/30	5	16.65	0	0.00	16.70	5	1,542	0.32%
2020/03/26	0	17.00	3	16.20	16.35	-3	1,526	-0.20%
2020/03/25	1	16.25	1	16.45	16.20	0	1,516	0.00%
2020/03/24	2	15.50	0	0.00	15.60	2	1,527	0.13%
2020/03/23	0	0.00	2	14.55	15.20	-2	1,518	-0.13%
2020/03/20	1	14.65	17	14.75	15.00	-16	1,510	-1.06%
2020/03/19	5	14.29	6	14.06	14.10	-1	1,501	-0.07%
2020/03/18	7	16.04	0	0.00	15.60	7	1,465	0.48%
2020/03/17	2	16.27	0	0.00	16.25	2	1,452	0.14%
2020/03/13	1	17.60	0	17.75	17.70	1	1,420	0.07%
2020/03/12	1	19.40	0	0.00	19.25	1	1,387	0.07%
2020/03/11	2	20.72	1	21.00	20.45	1	1,368	0.07%
2020/03/10	12.1	20.36	1.1	20.27	20.65	11	1,358	0.81%
2020/03/09	12	21.90	4	22.49	21.05	8	1,336	0.60%
2020/03/06	13	21.74	20	21.59	21.70	-7	1,265	-0.55%
2020/03/04	0	20.65	0	0.00	20.45	0	1,217	0.00%
2020/03/03	2	20.55	2	20.55	20.70	0	1,210	0.00%
2020/03/02	3	20.03	0	0.00	20.30	3	1,201	0.25%
2020/02/27	2.1	20.78	0	0.00	20.70	2.1	1,181	0.17%
2020/02/26	1	21.25	0	0.00	21.10	1	1,170	0.09%
2020/02/25	0	21.75	0	0.00	21.50	0	1,156	0.00%
2020/02/24	1	22.35	0	0.00	22.20	1	1,131	0.09%
2020/02/21	3	21.80	0	0.00	21.80	3	1,103	0.27%
2020/02/20	0	0.00	5	21.70	21.60	-5	1,081	-0.46%
2020/02/19	7	21.85	0	0.00	21.60	7	1,077	0.65%
2020/02/18	0.1	21.55	0	0.00	21.55	0.1	1,045	0.01%
2020/02/17	0	21.60	0	0.00	21.70	0	1,038	0.00%
2020/02/13	0	21.45	0	0.00	21.45	0	1,012	0.00%
2020/02/11	4	21.89	0	0.00	22.00	4	983	0.41%
2020/02/10	2.1	22.16	2	22.80	22.30	0.1	966	0.01%
2020/02/07	14	22.60	3	22.98	22.70	11	927	1.19%
2020/02/06	1	22.00	0	0.00	21.80	1	843	0.12%
2020/02/05	12	22.56	7	22.87	22.40	5	786	0.64%
2020/02/04	7	24.74	19	25.18	24.05	-12	691	-1.74%
2020/02/03	1	24.80	21.3	24.75	25.65	-20.3	465	-4.37%
2020/01/31	9	23.62	40.3	23.92	23.35	-31.3	327	-9.56%
2020/01/30	6	21.85	2	21.85	21.85	4	195	2.04%
2020/01/20	0	19.85	6	19.82	19.90	-6	169	-3.54%
2020/01/17	0	0.00	1	19.65	19.60	-1	160	-0.62%
2020/01/15	1	19.30	2	19.45	19.50	-1	155	-0.64%
2020/01/14	1	19.30	1	19.45	19.30	0	152	0.00%
2020/01/13	2	19.25	0	0.00	19.40	2	151	1.32%
2020/01/10	0	0.00	3	19.35	19.30	-3	150	-1.99%
2020/01/07	1	19.20	0	0.00	19.30	1	150	0.67%
2020/01/06	15	19.53	1	19.60	19.35	14	151	9.25%
2020/01/03	2	19.20	1	19.40	19.40	1	146	0.68%
2020/01/02	0	19.35	1	19.45	19.40	-1	144	-0.69%
2019/12/31	0	19.25	1	19.30	19.40	-1	142	-0.70%
2019/12/30	0	19.10	0	0.00	19.20	0	142	0.00%
2019/12/27	1	19.20	0	0.00	19.30	1	140	0.71%
2019/12/26	1	19.25	0	0.00	19.25	1	139	0.72%
2019/12/24	1	19.50	0	0.00	19.50	1	138	0.72%
2019/12/23	2	19.35	1	19.55	19.55	1	139	0.73%
2019/12/20	1	19.55	3	19.62	19.45	-2	136	-1.46%
2019/12/19	4	19.71	13	19.73	19.60	-9	132	-6.80%
2019/12/18	0	0.00	1	19.15	19.20	-1	113	-0.88%
2019/12/17	0	0.00	2	19.15	19.10	-2	112	-1.77%
2019/12/16	1	19.00	0	0.00	19.00	1	111	0.90%
2019/12/12	0	0.00	1	19.25	19.15	-1	124	-0.80%
2019/12/11	0	0.00	2	19.13	19.20	-2	123	-1.62%
2019/12/10	1	18.95	0	0.00	18.95	1	120	0.83%
2019/12/09	1	19.00	0	0.00	19.00	1	119	0.83%
2019/12/06	2	19.03	0	0.00	19.05	2	119	1.67%
2019/12/03	1	19.00	0	0.00	19.00	1	118	0.84%
2019/12/02	1.1	19.10	0	0.00	19.15	1.1	117	0.94%
2019/11/29	0	19.15	0	0.00	19.15	0	117	0.00%
2019/11/25	1	19.15	1	19.25	19.15	0	117	0.00%
2019/11/22	1	19.10	3	19.25	19.05	-2	112	-1.78%
2019/11/21	1	18.95	0	0.00	19.05	1	110	0.91%
2019/11/20	0	0.00	1	19.05	19.10	-1	109	-0.91%
2019/11/19	2	18.95	0	0.00	18.95	2	109	1.83%
2019/11/18	0	18.95	0	0.00	18.95	0	109	0.00%
2019/11/13	1	18.95	0	0.00	19.00	1	108	0.92%
2019/11/12	1	18.95	0	0.00	19.00	1	112	0.89%
2019/11/08	2	19.18	0	0.00	19.15	2	111	1.79%
2019/11/07	0	19.10	1	19.40	19.20	-1	109	-0.91%
2019/11/06	1	19.25	0	0.00	19.25	1	107	0.93%
2019/11/05	0	0.00	1	19.55	19.45	-1	107	-0.93%
2019/11/04	101	19.45	2	19.48	19.45	99	106	92.77%	大買/
2019/11/01	1	19.30	0	0.00	19.35	1	103	0.96%
2019/10/31	0	0.00	3	19.38	19.40	-3	105	-2.85%
2019/10/29	2	19.25	6	19.30	19.25	-4	103	-3.88%
2019/10/25	7	19.17	4	19.20	19.20	3	108	2.78%
2019/10/24	1	19.20	0	0.00	19.25	1	109	0.92%
2019/10/23	2	19.20	2	19.30	19.30	0	109	0.00%
2019/10/22	3	19.15	3	19.25	19.30	0	114	0.00%
2019/10/21	3.4	19.20	1	19.25	19.25	2.4	125	1.91%
2019/10/18	3	19.20	0	0.00	19.20	3	125	2.38%
2019/10/17	1	19.20	1	19.30	19.25	0	126	0.00%
2019/10/16	1	19.20	1	19.40	19.30	0	130	0.00%
2019/10/15	2	19.05	17	19.19	19.45	-15	129	-11.57%
2019/10/14	5	19.07	5	19.14	19.10	0	128	0.00%
2019/10/09	3	19.05	3	19.15	19.10	0	127	0.00%
2019/10/08	8	19.09	0	0.00	19.15	8	128	6.25%
2019/10/04	3	19.15	0	0.00	19.15	3	132	2.27%
2019/09/27	0	0.00	1	19.45	19.35	-1	141	-0.71%
2019/09/26	3	19.30	0	0.00	19.35	3	143	2.09%
2019/09/25	2	19.28	2	19.40	19.40	0	144	0.00%
2019/09/24	0	19.35	0	0.00	19.40	0	145	0.00%
2019/09/20	1	19.30	0	0.00	19.40	1	147	0.68%
2019/09/19	2	19.40	0	0.00	19.35	2	146	1.36%
2019/09/18	1	19.05	3	19.47	19.45	-2	147	-1.36%
2019/09/16	1	19.10	0	0.00	19.20	1	133	0.75%
2019/09/10	2	19.13	0	0.00	19.15	2	144	1.38%
2019/09/09	10	19.23	0	0.00	19.15	10	145	6.88%
2019/09/04	0	19.25	0	0.00	19.30	0	146	0.00%
2019/09/02	0	0.00	2.3	19.31	19.30	-2.3	147	-1.58%
2019/08/30	0	0.00	1	19.25	19.25	-1	146	-0.68%
2019/08/28	1	19.00	0	0.00	19.10	1	146	0.68%
2019/08/27	0	19.00	0	0.00	19.10	0	146	0.00%
2019/08/23	1	19.25	0	0.00	19.20	1	146	0.68%
2019/08/22	0	19.25	0	0.00	19.30	0	147	0.00%
2019/08/21	2	19.25	0	0.00	19.30	2	146	1.36%
2019/08/14	0	19.40	0	19.40	19.45	0	152	0.00%
2019/08/13	0	19.45	0	0.00	19.55	0	153	0.00%
2019/08/07	0	19.60	0	0.00	19.65	0	155	0.01%
2019/08/02	0	20.00	0	0.00	19.85	0	156	0.00%
2019/07/31	2	20.15	0	0.00	20.10	2	159	1.26%
2019/07/30	1	20.35	0	0.00	20.25	1	158	0.63%
2019/07/29	1	20.45	0	0.00	20.60	1	157	0.63%
2019/07/26	0	0.00	0	20.40	20.40	0	156	0.00%
2019/07/18	0	0.00	1	20.05	20.00	-1	153	-0.65%
2019/07/17	1	19.75	10	19.80	19.80	-9	150	-5.97%
2019/07/11	0	0.00	1	20.00	19.90	-1	154	-0.65%
2019/07/09	0	0.00	1	20.10	19.90	-1	152	-0.66%
2019/07/05	0.4	19.95	1	20.00	20.00	-0.6	150	-0.40%
2019/07/03	0	0.00	1	19.80	19.85	-1	145	-0.69%
2019/07/02	0	0.00	1	19.60	19.70	-1	143	-0.70%
2019/06/28	0	0.00	3	19.55	19.55	-3	145	-2.06%
2019/06/27	3	19.35	5	19.40	19.35	-2	145	-1.37%
2019/06/26	0	0.00	2	19.50	19.45	-2	145	-1.37%
2019/06/25	1	19.30	1	19.50	19.55	0	147	0.00%
2019/06/24	1	19.45	0	0.00	19.50	1	145	0.69%
2019/06/21	2	19.53	0	0.00	19.55	2	145	1.37%
2019/06/20	10	19.70	9	19.73	19.65	1	145	0.69%
2019/06/18	1	19.25	0	0.00	19.35	1	138	0.72%
2019/06/17	0	19.35	4	19.31	19.40	-4	140	-2.85%
2019/06/13	4	19.00	0	0.00	19.05	4	150	2.65%
2019/06/12	4	19.20	0	0.00	19.25	4	151	2.64%
2019/06/10	0	0.00	0.1	19.20	19.25	-0.1	155	-0.04%
2019/06/04	0	0.00	2	19.48	19.35	-2	164	-1.21%
2019/05/29	0	0.00	1	19.30	19.10	-1	165	-0.60%
2019/05/28	0	0.00	8	19.20	19.15	-8	164	-4.85%
2019/05/27	0	0.00	3	19.22	19.20	-3	165	-1.81%
2019/05/24	1	19.00	0	0.00	19.15	1	166	0.60%
2019/05/23	0	0.00	1	19.30	19.30	-1	162	-0.62%
2019/05/21	5	19.03	0	0.00	19.25	5	163	3.06%
2019/05/20	1	19.00	0	19.20	19.20	1	159	0.63%
2019/05/17	1	19.30	0	0.00	19.20	1	160	0.62%
2019/05/16	2	19.53	0	0.00	19.60	2	159	1.25%
2019/05/13	1	19.50	0	0.00	19.50	1	159	0.63%
2019/05/09	2	19.68	0	0.00	19.65	2	161	1.24%
2019/05/08	1	19.95	0	0.00	19.90	1	159	0.63%
2019/04/24	0	0.00	13	20.36	20.30	-13	156	-8.32%
2019/04/23	0	0.00	1	20.10	20.05	-1	144	-0.69%
2019/04/22	0.1	20.00	0	0.00	20.00	0.1	144	0.07%
2019/04/18	2	19.98	1	20.10	20.00	1	144	0.69%
2019/04/17	4	20.06	2	20.20	20.05	2	143	1.40%
2019/04/16	2	20.10	0	0.00	20.05	2	141	1.41%
2019/04/15	0	20.20	0	0.00	20.25	0	140	0.00%
2019/04/11	0	20.35	0	0.00	20.35	0	140	0.00%
2019/04/10	0	20.40	0	0.00	20.40	0	139	0.00%
2019/04/08	1	20.25	0	0.00	20.25	1	137	0.73%
2019/04/02	1	20.10	0	0.00	20.15	1	136	0.73%
2019/04/01	2	20.18	5	20.20	20.25	-3	132	-2.27%
2019/03/29	1	20.20	1	20.20	20.30	0	131	0.00%
2019/03/28	0	20.25	0	0.00	20.30	0	130	0.00%
2019/03/27	1	20.25	0	0.00	20.30	1	129	0.77%
2019/03/26	0	20.30	0.6	20.30	20.45	-0.6	129	-0.46%
2019/03/25	0	20.30	4	20.40	20.40	-4	128	-3.10%
2019/03/22	2	20.55	1	20.65	20.65	1	126	0.79%
2019/03/21	1	20.65	0	0.00	20.70	1	125	0.80%
2019/03/19	10	21.14	3	21.33	20.70	7	121	5.74%
2019/03/18	1	20.30	0	0.00	20.40	1	112	0.89%
2019/03/15	1	20.40	0	0.00	20.45	1	112	0.89%
2019/03/14	2	20.13	3	20.37	20.45	-1	113	-0.89%
2019/03/13	2	20.22	1	20.15	20.25	1	140	0.71%
2019/03/12	2.1	20.13	2	20.25	20.40	0.1	139	0.07%
2019/03/11	0	20.00	0	0.00	20.05	0	130	0.00%
2019/03/06	0	20.10	0	0.00	20.10	0	131	0.00%
2019/03/05	1	20.10	0	0.00	20.15	1	131	0.76%
2019/03/04	0	20.05	0	0.00	20.10	0	131	0.00%
2019/02/27	1	20.00	0	0.00	20.10	1	136	0.73%
2019/02/26	0	20.00	0	0.00	20.00	0	136	0.00%
2019/02/25	1	20.10	0	0.00	20.10	1	135	0.74%
2019/02/20	2.5	20.08	0	0.00	20.25	2.5	133	1.88%
2019/02/18	0	20.10	0	0.00	20.20	0	131	0.00%
2019/02/13	0	20.05	0	0.00	20.05	0	129	0.00%
2019/01/30	1	20.00	0	0.00	20.00	1	129	0.77%
2019/01/29	0	0.00	5	20.00	20.00	-5	147	-3.38%
2019/01/28	0	20.05	5	20.10	20.05	-5	147	-3.39%
2019/01/25	0	0.00	18	20.05	20.15	-18	148	-12.14%
2019/01/24	0	20.00	0	0.00	20.10	0	147	0.00%
2019/01/23	11	20.30	2	20.23	20.25	9	147	6.09%
2019/01/22	0	0.00	1	19.90	19.90	-1	145	-0.69%
2019/01/21	0	19.80	0	19.80	19.90	0	158	0.00%
2019/01/18	0	0.00	3	19.97	19.85	-3	159	-1.88%
2019/01/16	1	19.55	0	0.00	19.50	1	158	0.63%
2019/01/15	1	19.60	0	0.00	19.70	1	159	0.63%
2019/01/14	2	19.80	0	0.00	19.85	2	159	1.26%
2019/01/10	0	19.65	0	0.00	19.80	0	157	0.00%
2019/01/08	0	0.00	1	19.65	19.85	-1	158	-0.63%
2019/01/07	1	19.40	0	0.00	19.50	1	157	0.64%
2019/01/04	1	19.50	2	19.50	19.50	-1	161	-0.62%
2019/01/03	1	19.55	0	0.00	19.60	1	171	0.58%
2019/01/02	0	19.25	0	0.00	19.30	0	171	0.00%