松瑞藥 (4167)-犇亞-鑫豐券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
20.60
漲跌
▲0.15
漲幅
+0.73%
成交量
295張
產業
上櫃生技醫療類股
277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

松瑞藥 (4167)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
2024/12/03	3	20.55	4	20.66	20.60	-1	901	-0.11%
2024/12/02	3	20.48	1	20.85	20.45	2	914	0.22%
2024/11/29	2	20.48	5	20.57	20.70	-3	921	-0.33%
2024/11/28	4	20.29	8	20.31	20.35	-4	932	-0.43%
2024/11/27	2	20.78	1	20.45	20.45	1	985	0.10%
2024/11/26	1	20.65	3	20.75	20.70	-2	1,002	-0.20%
2024/11/25	2	20.60	4	20.68	20.70	-2	1,008	-0.20%
2024/11/22	2	20.63	1	20.75	20.50	1	1,028	0.10%
2024/11/21	2	20.65	6	20.69	20.60	-4	1,037	-0.39%
2024/11/20	2	20.45	1	20.45	20.50	1	1,056	0.09%
2024/11/19	2.1	20.35	3	20.30	20.30	-0.9	1,088	-0.09%
2024/11/18	1	20.30	2	20.15	20.15	-1	1,262	-0.08%
2024/11/15	1	20.40	0	0.00	20.40	1	1,261	0.08%
2024/11/14	1	20.65	5	20.60	20.35	-4	1,269	-0.32%
2024/11/13	1.1	20.94	2	21.08	20.85	-0.9	1,268	-0.07%
2024/11/12	2	21.20	2	20.90	20.85	0	1,283	0.00%
2024/11/11	1	21.65	0	0.00	21.45	1	1,280	0.08%
2024/11/08	1	21.95	0	0.00	22.00	1	1,274	0.08%
2024/11/07	2	21.58	1	21.65	21.55	1	1,271	0.08%
2024/11/05	1	21.60	0	0.00	21.60	1	1,295	0.08%
2024/11/04	1	21.85	1	22.05	21.65	0	1,337	0.00%
2024/10/30	4	22.25	2	22.45	22.00	2	1,405	0.14%
2024/10/29	1	22.35	4	22.44	22.40	-3	1,406	-0.21%
2024/10/28	8	22.85	44	22.41	22.75	-36	1,383	-2.60%
2024/10/25	15	21.83	3	22.20	21.80	12	1,301	0.92%
2024/10/24	15	22.16	19	22.21	22.05	-4	1,329	-0.30%
2024/10/22	6	21.61	5	21.84	21.80	1	1,337	0.07%
2024/10/21	0	0.00	18	21.55	21.75	-18	1,369	-1.31%
2024/10/18	17	21.23	7	21.45	21.15	10	1,410	0.71%
2024/10/17	0	0.00	9	21.40	21.50	-9	1,446	-0.62%
2024/10/16	18	20.85	22	21.08	21.15	-4	1,463	-0.27%
2024/10/15	9	21.10	3	21.40	20.95	6	1,465	0.41%
2024/10/14	14	21.35	0	0.00	21.30	14	1,481	0.94%
2024/10/11	18	21.79	11	22.01	21.60	7	1,518	0.46%
2024/10/09	16	21.58	17	21.77	21.80	-1	1,546	-0.06%
2024/10/08	3	21.50	17	21.70	21.80	-14	1,570	-0.89%
2024/10/07	4	21.28	16	21.51	21.65	-12	1,743	-0.69%
2024/10/04	37	21.37	0	0.00	21.30	37	1,823	2.03%
2024/10/01	2	21.45	1	21.50	21.55	1	1,906	0.05%
2024/09/27	1	21.40	0	0.00	21.50	1	2,092	0.05%
2024/09/26	1.1	21.54	0	0.00	21.30	1.1	2,204	0.05%
2024/09/25	3	21.70	0	0.00	21.65	3	2,498	0.12%
2024/09/24	0	0.00	4	21.84	21.70	-4	2,699	-0.15%
2024/09/23	4	21.90	3	22.08	21.75	1	3,567	0.03%
2024/09/20	1	22.15	4	22.19	21.95	-3	3,943	-0.08%
2024/09/19	4	22.01	3	22.10	21.95	1	3,969	0.03%
2024/09/18	5	22.10	4	22.09	21.95	1	3,997	0.03%
2024/09/16	5	21.93	6	22.01	21.90	-1	4,047	-0.02%
2024/09/13	3	21.63	8	21.71	21.80	-5	4,090	-0.12%
2024/09/12	2.1	21.62	2	21.75	21.50	0.1	4,181	0.00%
2024/09/11	6.1	21.67	6	21.79	21.60	0.1	4,291	0.00%
2024/09/10	15	21.87	5	22.10	21.60	10	4,468	0.22%
2024/09/09	1	21.50	5	21.73	21.80	-4	4,514	-0.09%
2024/09/06	2	21.95	13	21.97	21.90	-11	4,602	-0.24%
2024/09/05	21	22.10	8	22.24	21.95	13	4,726	0.28%
2024/09/04	3	22.05	3	21.98	21.95	0	5,292	0.00%
2024/09/03	5	22.98	5	23.07	22.70	0	5,299	0.00%
2024/09/02	9	23.07	13	23.23	22.95	-4	5,348	-0.07%
2024/08/30	6	23.23	18	23.29	23.15	-12	5,418	-0.22%
2024/08/29	28	23.32	25	23.45	23.10	3	5,434	0.06%
2024/08/28	8	22.95	11	23.00	22.95	-3	5,407	-0.06%
2024/08/27	3	22.78	3	22.90	22.75	0	5,410	0.00%
2024/08/26	9	22.80	13	22.94	22.85	-4	5,450	-0.07%
2024/08/23	8	22.51	7	22.65	22.65	1	5,450	0.02%
2024/08/22	5	22.78	9	22.88	22.80	-4	5,457	-0.07%
2024/08/21	4	22.80	5	22.80	22.70	-1	5,459	-0.02%
2024/08/20	48	23.08	60.1	22.64	22.70	-12.1	5,439	-0.22%
2024/08/19	1	21.40	0	0.00	21.25	1	5,307	0.02%
2024/08/16	7	21.38	3	21.53	21.40	4	5,346	0.07%
2024/08/15	7	21.28	13	21.30	21.30	-6	5,375	-0.11%
2024/08/14	8.1	21.25	3	21.58	21.00	5.1	5,411	0.09%
2024/08/13	2	21.40	3	21.57	21.50	-1	5,462	-0.02%
2024/08/12	3	21.27	8	21.32	21.50	-5	5,499	-0.09%
2024/08/09	9	21.11	9	21.21	21.00	0	5,539	0.00%
2024/08/08	27	20.76	17	20.93	21.00	10	5,622	0.18%
2024/08/07	7	20.79	30	20.82	20.95	-23	5,711	-0.40%
2024/08/06	38	19.98	71	20.07	20.30	-33	5,760	-0.57%
2024/08/05	24	20.45	22	20.32	20.00	2	5,730	0.03%
2024/08/02	45	22.39	1	22.65	22.10	44	5,691	0.77%
2024/08/01	1	22.95	19	22.82	22.95	-18	5,691	-0.32%
2024/07/31	6	22.45	1	22.60	22.40	5	5,761	0.09%
2024/07/30	26	22.37	23	22.54	22.65	3	5,785	0.05%
2024/07/29	42	22.99	37	23.34	22.80	5	5,778	0.09%
2024/07/26	26	22.46	18	22.58	22.50	8	5,750	0.14%
2024/07/23	12	22.86	27	22.90	22.85	-15	5,766	-0.26%
2024/07/22	27	22.54	28	22.81	22.45	-1	5,773	-0.02%
2024/07/19	31	22.97	22	22.98	22.70	9	5,764	0.16%
2024/07/18	19	23.43	35	23.61	23.30	-16	5,753	-0.28%
2024/07/17	9	23.27	20	23.42	23.30	-11	5,773	-0.19%
2024/07/16	5	23.13	5	23.29	23.15	0	5,815	0.00%
2024/07/15	29	23.20	17.1	23.50	23.20	11.9	5,841	0.20%
2024/07/12	12	23.42	9	23.49	23.20	3	5,852	0.05%
2024/07/11	14.1	23.32	6	23.28	23.15	8.1	5,897	0.14%
2024/07/10	8	23.32	3	23.40	23.10	5	5,884	0.08%
2024/07/09	17.2	23.61	24	23.48	23.45	-6.8	5,865	-0.12%
2024/07/08	20.1	25.66	7	25.78	25.15	13.1	5,720	0.23%
2024/07/05	9	25.81	20	25.81	25.70	-11	5,680	-0.19%
2024/07/04	18	25.19	6.1	25.36	25.30	11.9	5,665	0.21%
2024/07/03	5.2	25.72	4	25.80	25.50	1.2	5,619	0.02%
2024/07/02	17.3	25.92	34	26.16	26.00	-16.7	5,543	-0.30%
2024/07/01	63.1	26.33	39.6	26.36	26.20	23.6	5,456	0.43%
2024/06/28	20	25.61	12	25.76	25.50	8	5,176	0.15%
2024/06/27	70.1	26.47	79.2	26.63	26.15	-9.1	4,995	-0.18%
2024/06/26	23	25.36	42.8	24.98	25.90	-19.8	4,128	-0.48%
2024/06/25	9	23.16	21	23.41	23.55	-12	3,750	-0.32%
2024/06/24	15.2	23.45	13	23.66	23.30	2.2	3,744	0.06%
2024/06/21	18.1	23.58	9	23.73	23.35	9.1	3,722	0.24%
2024/06/20	12	24.01	8	24.14	23.85	4	3,680	0.11%
2024/06/19	9	24.18	3	24.07	23.80	6	3,641	0.16%
2024/06/18	9	24.88	1.1	24.69	24.60	7.9	3,552	0.22%
2024/06/17	22	24.95	20.1	24.85	25.00	1.9	3,455	0.05%
2024/06/14	13	23.95	31	23.99	24.15	-18	3,282	-0.55%
2024/06/13	25	24.21	16	24.36	23.95	9	3,248	0.28%
2024/06/12	8	23.78	25	23.68	23.95	-17	3,173	-0.54%
2024/06/11	68.7	23.99	83.2	24.07	23.45	-14.5	3,054	-0.47%
2024/06/07	9	22.66	13	22.73	22.70	-4	2,508	-0.16%
2024/06/06	21	23.01	21	23.33	22.45	0	2,502	0.00%
2024/06/05	36	22.89	23.3	22.83	23.00	12.7	2,485	0.51%
2024/06/04	16	22.31	3	22.20	22.25	13	2,449	0.53%
2024/06/03	8	22.14	39	21.86	22.25	-31	2,458	-1.26%
2024/05/31	25.2	21.39	1	21.60	21.25	24.2	2,443	0.99%
2024/05/30	10.1	21.91	3	22.03	21.45	7.1	2,439	0.29%
2024/05/29	2	22.25	10	22.38	22.20	-8	2,412	-0.33%
2024/05/28	3	22.23	1	22.50	22.10	2	2,403	0.08%
2024/05/27	6	22.40	11	22.41	22.35	-5	2,398	-0.21%
2024/05/24	5	22.21	7	22.18	22.10	-2	2,400	-0.08%
2024/05/23	8.1	22.15	6	22.40	22.05	2.1	2,426	0.09%
2024/05/22	10	22.50	14	22.74	22.25	-4	2,401	-0.17%
2024/05/21	0	0.00	0.1	22.50	22.45	-0.1	2,369	-0.01%
2024/05/20	9	22.99	8	23.09	22.95	1	2,345	0.04%
2024/05/17	12	22.53	19	22.42	22.80	-7	2,313	-0.30%
2024/05/16	24	22.03	11.2	22.09	21.85	12.9	2,268	0.57%
2024/05/15	6	22.43	1	23.10	22.35	5	2,257	0.22%
2024/05/14	11	22.86	11	23.07	23.00	0	2,209	0.00%
2024/05/13	13	22.38	11.2	22.48	22.85	1.9	2,128	0.09%
2024/05/10	11	21.85	29	21.68	21.90	-18	2,046	-0.88%
2024/05/09	11	21.12	4	21.44	20.95	7	1,987	0.35%
2024/05/08	12	21.38	15	21.60	21.30	-3	1,994	-0.15%
2024/05/07	11	21.64	13	21.72	21.35	-2	2,002	-0.10%
2024/05/06	14	21.81	18	22.13	21.80	-4	1,991	-0.20%
2024/05/03	16	21.48	10	21.95	20.75	6	1,931	0.31%
2024/05/02	7	21.59	8	21.70	21.55	-1	1,921	-0.05%
2024/04/30	3	21.42	6	21.59	21.40	-3	1,920	-0.16%
2024/04/29	11	21.17	32	21.25	21.40	-21	1,925	-1.09%
2024/04/26	7	21.45	4	21.74	21.20	3	1,918	0.16%
2024/04/25	11	21.99	4	22.28	21.65	7	1,931	0.36%
2024/04/24	10	21.94	7	22.12	22.05	3	1,946	0.15%
2024/04/23	17	21.94	16	22.06	21.90	1	1,943	0.05%
2024/04/22	30	21.80	28.3	21.76	21.65	1.7	1,929	0.09%
2024/04/19	8.2	20.95	6	20.95	20.90	2.2	1,887	0.12%
2024/04/18	29	21.65	6	21.82	21.55	23	1,865	1.23%
2024/04/17	20	21.91	30	21.93	22.05	-10	1,840	-0.54%
2024/04/16	9	20.61	15	20.73	20.75	-6	1,782	-0.34%
2024/04/15	2	21.03	7	21.08	20.90	-5	1,826	-0.27%
2024/04/12	8	21.41	6	21.52	21.25	2	1,857	0.11%
2024/04/11	19	21.52	11	21.83	21.45	8	1,884	0.42%
2024/04/10	27	21.90	8.1	21.51	21.75	18.9	1,909	0.99%
2024/04/09	7	21.08	6	21.16	21.00	1	2,073	0.05%
2024/04/08	11	20.86	16.3	20.93	21.05	-5.2	2,101	-0.25%
2024/04/03	13	20.51	17.1	20.62	20.65	-4.1	2,086	-0.20%
2024/04/02	28	20.17	36	20.29	20.45	-8	2,097	-0.38%
2024/04/01	11	20.01	41	19.91	20.15	-30	2,107	-1.42%
2024/03/29	10	19.56	8	19.70	19.55	2	2,131	0.09%
2024/03/28	5	19.61	29	19.72	19.60	-24	2,207	-1.09%
2024/03/27	17	19.46	35.1	19.42	19.50	-18.1	2,295	-0.79%
2024/03/26	9	19.05	11	19.23	19.10	-2	2,506	-0.08%
2024/03/25	1	19.20	10	19.18	19.20	-9	2,694	-0.33%
2024/03/22	3	18.90	9	19.01	18.95	-6	3,133	-0.19%
2024/03/21	2	18.80	7	19.00	18.85	-5	3,408	-0.15%
2024/03/20	8	18.83	19	18.88	18.80	-11	3,462	-0.32%
2024/03/19	11.1	18.56	4.1	18.69	18.50	7	3,531	0.20%
2024/03/18	11	18.39	29	18.54	18.75	-18	3,597	-0.50%
2024/03/15	9	18.44	1	18.80	18.35	8	3,687	0.22%
2024/03/14	6.1	18.68	14	18.75	18.70	-7.9	3,792	-0.21%
2024/03/13	10.1	18.76	2	19.13	18.55	8.1	3,940	0.21%
2024/03/12	6	19.05	4	19.28	19.05	2	4,127	0.05%
2024/03/11	24.1	19.31	0	0.00	19.05	24.1	4,432	0.54%
2024/03/08	43	20.17	29	20.70	19.80	14	5,558	0.25%
2024/03/07	24	20.14	42	20.26	20.50	-18	6,004	-0.30%
2024/03/06	6	20.04	4	20.23	20.00	2	6,656	0.03%
2024/03/05	2	20.10	25	20.11	20.15	-23	6,731	-0.34%
2024/03/04	13	19.97	6	20.20	19.85	7	6,881	0.10%
2024/03/01	3	20.10	4	20.24	20.00	-1	6,933	-0.01%
2024/02/29	15	20.26	7	20.56	20.10	8	7,077	0.11%
2024/02/27	42	20.66	11	20.76	20.45	31	7,078	0.44%
2024/02/26	14	20.56	45	20.43	20.90	-31	7,081	-0.44%
2024/02/23	8	19.90	5	20.04	19.85	3	7,069	0.04%
2024/02/22	18	20.33	3.2	20.58	20.10	14.8	7,074	0.21%
2024/02/21	9	20.43	12	20.60	20.45	-3	7,071	-0.04%
2024/02/20	11	20.44	4	20.51	20.40	7	7,076	0.10%
2024/02/19	15	20.70	20.1	20.70	20.65	-5.1	7,092	-0.07%
2024/02/16	2	20.00	28	20.02	20.40	-26	7,099	-0.37%
2024/02/15	9.1	19.58	9	19.74	19.55	0.1	7,090	0.00%
2024/02/05	8	19.60	4	19.63	19.55	4	7,128	0.06%
2024/02/02	6.1	19.91	0	0.00	19.80	6.1	7,219	0.08%
2024/02/01	3	19.95	8	20.08	20.15	-5	7,328	-0.07%
2024/01/31	11	20.10	16	20.22	20.00	-5	7,590	-0.07%
2024/01/30	14	20.11	1	20.40	19.95	13	7,968	0.16%
2024/01/29	26	20.15	15	20.29	20.35	11	8,097	0.14%
2024/01/26	10	20.06	9	20.18	20.05	1	8,151	0.01%
2024/01/25	2.1	20.22	0	0.00	20.15	2.1	8,326	0.03%
2024/01/24	7	20.54	5	20.67	20.40	2	8,482	0.02%
2024/01/23	5.1	20.58	5	20.73	20.55	0.1	8,475	0.00%
2024/01/22	8.1	20.58	12	20.68	20.60	-3.9	8,478	-0.05%
2024/01/19	9	20.39	12	20.55	20.45	-3	8,479	-0.04%
2024/01/18	6	20.43	3	20.65	20.30	3	8,446	0.04%
2024/01/17	4	21.14	11	21.20	20.55	-7	8,412	-0.08%
2024/01/16	5.1	20.77	6	21.21	20.90	-0.9	8,393	-0.01%
2024/01/15	13	21.45	6	21.58	21.40	7	8,355	0.08%
2024/01/12	3	21.65	5	21.70	21.40	-2	8,356	-0.02%
2024/01/11	2	21.50	5	21.53	21.55	-3	8,373	-0.04%
2024/01/10	2.1	21.67	7	21.61	21.35	-4.9	8,366	-0.06%
2024/01/09	13	22.07	13	22.30	21.60	0	8,356	0.00%
2024/01/08	23	22.59	17	22.67	22.30	6	8,319	0.07%
2024/01/05	25	22.73	29	22.79	22.80	-4	8,290	-0.05%
2024/01/04	14.4	22.76	6	22.93	22.50	8.4	8,268	0.10%
2024/01/03	40	23.51	32.1	23.53	23.10	7.9	8,241	0.10%
2024/01/02	23	22.81	43	22.88	23.05	-20	7,999	-0.25%
2023/12/29	11	22.45	11	22.60	22.45	0	7,939	0.00%
2023/12/28	14	22.68	10	22.78	22.40	4	7,918	0.05%
2023/12/27	9.1	22.65	6	22.78	22.50	3.1	7,880	0.04%
2023/12/26	20.1	22.76	22	22.79	22.65	-1.9	7,845	-0.02%
2023/12/25	17	22.83	10	23.10	22.55	7	7,796	0.09%
2023/12/22	23.1	22.90	40	22.88	23.05	-16.9	7,716	-0.22%
2023/12/21	76.1	23.76	71.6	23.92	23.30	4.5	7,620	0.06%
2023/12/20	59	23.74	28	23.76	23.30	31	7,385	0.42%
2023/12/19	159	24.04	319	23.49	23.90	-160	7,188	-2.23%	大買/大賣/鉅額交易
2023/12/18	320	23.53	143.3	23.35	23.40	176.7	6,747	2.62%	大買/大賣/鉅額交易
2023/12/15	33	21.91	45	21.99	22.20	-12	6,469	-0.19%
2023/12/14	13.2	21.97	10	22.09	21.65	3.2	6,429	0.05%
2023/12/13	24	22.35	29	22.38	22.20	-5	6,342	-0.08%
2023/12/12	23	22.12	3	22.08	22.10	20	6,270	0.32%
2023/12/11	29	22.60	44	22.70	22.55	-15	6,165	-0.24%
2023/12/08	34	22.70	33.3	22.84	22.40	0.7	6,049	0.01%
2023/12/07	44	23.45	41	23.74	22.80	3	5,896	0.05%
2023/12/06	76	23.54	86.1	23.57	23.50	-10.1	5,687	-0.18%
2023/12/05	109	25.19	87	25.41	24.30	22	5,370	0.41%	大買/
2023/12/04	67	24.19	82	24.27	24.85	-15	4,230	-0.35%
2023/12/01	272	22.46	378.1	22.46	22.60	-106.1	3,752	-2.83%	大買/大賣/鉅額交易
2023/11/30	27	20.66	21	20.73	20.60	6	3,091	0.19%
2023/11/29	47	20.71	76.1	20.67	21.00	-29.1	3,032	-0.96%
2023/11/28	12	19.86	14	20.19	19.95	-2	2,884	-0.07%
2023/11/27	46	20.32	62	20.18	20.25	-16	2,835	-0.56%
2023/11/24	23	19.25	10	19.49	19.15	13	2,706	0.48%
2023/11/22	25	19.11	39	19.22	19.30	-14	2,688	-0.52%
2023/11/21	14	19.01	1	19.25	18.90	13	2,672	0.49%
2023/11/20	6	19.03	9	19.14	19.10	-3	2,686	-0.11%
2023/11/17	8	19.03	8	19.16	19.05	0	2,727	0.00%
2023/11/16	16	19.08	20	19.18	19.10	-4	2,775	-0.14%
2023/11/15	15	18.96	13	19.07	18.90	2	2,782	0.07%
2023/11/14	96	18.92	18	18.91	18.95	78	2,757	2.83%
2023/11/13	13.1	18.95	10	19.09	18.75	3.1	2,736	0.11%
2023/11/10	40.2	19.40	16	19.97	19.00	24.2	2,724	0.89%
2023/11/09	25	19.92	23	20.08	19.60	2	2,616	0.08%
2023/11/08	55	20.47	3	20.22	19.75	52	2,505	2.08%
2023/11/07	82	21.20	61	21.42	21.55	21	2,237	0.94%
2023/11/06	38	20.33	60.2	20.45	21.35	-22.2	1,867	-1.19%
2023/11/03	21	19.70	5	20.01	19.45	16	1,737	0.92%
2023/11/02	62	19.80	182.5	19.91	20.05	-120.5	1,674	-7.20%	大賣/鉅額交易
2023/11/01	133.5	19.40	56	19.31	19.65	77.5	1,517	5.11%	大買/
2023/10/31	7	18.44	3	18.55	18.30	4	1,339	0.30%
2023/10/30	7	18.49	6	18.62	18.50	1	1,337	0.07%
2023/10/27	4	18.51	11	18.44	18.50	-7	1,323	-0.53%
2023/10/26	1	18.20	3	18.33	18.20	-2	1,308	-0.15%
2023/10/25	5	18.34	7	18.42	18.30	-2	1,308	-0.15%
2023/10/24	9	18.27	11	18.35	18.35	-2	1,314	-0.15%
2023/10/23	2	18.13	18	18.13	18.15	-16	1,308	-1.22%
2023/10/20	16	18.04	1	18.05	17.80	15	1,308	1.15%
2023/10/19	14	18.38	47.2	18.38	18.45	-33.2	1,295	-2.56%
2023/10/18	6	17.98	7	18.09	17.95	-1	1,272	-0.08%
2023/10/17	14	18.31	6	18.52	18.00	8	1,272	0.63%
2023/10/16	5	18.41	14.5	18.46	18.55	-9.5	1,261	-0.75%
2023/10/13	13	18.20	38	18.23	18.20	-25	1,241	-2.01%
2023/10/12	25	18.14	18	18.28	17.90	7	1,238	0.57%
2023/10/11	17	17.95	27	17.92	18.10	-10	1,208	-0.83%
2023/10/06	3	17.37	3	17.43	17.40	0	1,177	0.00%
2023/10/05	6	17.39	6	17.43	17.35	0	1,190	0.00%
2023/10/04	10	17.27	11	17.33	17.35	-1	1,199	-0.08%
2023/10/03	7	17.61	1	17.80	17.40	6	1,206	0.50%
2023/10/02	4	17.58	10	17.65	17.80	-6	1,223	-0.49%
2023/09/28	10	17.47	0	0.00	17.50	10	1,238	0.81%
2023/09/22	0	17.45	7	17.40	17.40	-7	1,322	-0.53%
2023/09/21	0	0.00	3	17.38	17.45	-3	1,396	-0.21%
2023/09/20	1	17.35	0	0.00	17.50	1	1,444	0.07%
2023/09/19	3	17.50	3	17.45	17.40	0	1,500	0.00%
2023/09/18	6	17.84	0	0.00	17.80	6	1,495	0.40%
2023/09/15	1	17.80	0	0.00	17.80	1	1,502	0.07%
2023/09/14	4	17.80	0	0.00	17.90	4	1,501	0.27%
2023/09/07	1	18.10	0	0.00	17.90	1	1,501	0.07%
2023/09/01	0	0.00	25	18.41	18.45	-25	1,447	-1.73%
2023/08/31	3	18.35	0	0.00	18.35	3	1,429	0.21%
2023/08/30	0	0.00	3	18.05	18.05	-3	1,414	-0.21%
2023/08/29	1	17.90	0	0.00	17.95	1	1,394	0.07%
2023/08/28	3	17.80	0	0.00	18.00	3	1,391	0.22%
2023/08/25	8	17.72	0	0.00	17.75	8	1,378	0.58%
2023/08/24	16	17.95	2	17.95	17.80	14	1,366	1.02%
2023/08/23	2	18.53	0	0.00	18.50	2	1,337	0.15%
2023/08/22	0	0.00	1.2	17.99	18.35	-1.2	1,291	-0.09%
2023/08/21	1	17.65	6	17.90	17.85	-5	1,229	-0.41%
2023/08/18	4	17.50	4	17.51	17.35	0	1,199	0.00%
2023/08/17	1	17.40	7	17.41	17.45	-6	1,197	-0.50%
2023/08/16	13.1	17.60	4	17.82	17.25	9.1	1,203	0.76%
2023/08/15	0	0.00	1	17.35	17.30	-1	1,181	-0.08%
2023/08/14	0	17.15	0	0.00	17.15	0	1,191	0.00%
2023/08/10	19	17.89	52	17.99	17.80	-33	1,188	-2.78%
2023/08/09	0	0.00	57	17.77	17.80	-57	1,174	-4.85%
2023/08/07	16	18.09	1.1	17.81	17.80	14.9	1,179	1.26%
2023/07/31	9	17.45	0	0.00	17.25	9	1,184	0.76%
2023/07/28	15	17.43	0	0.00	17.25	15	1,182	1.27%
2023/07/27	6	17.65	13	17.51	17.65	-7	1,189	-0.59%
2023/07/26	5	17.10	2	17.35	17.15	3	1,184	0.25%
2023/07/25	6	17.30	3	17.40	17.25	3	1,182	0.25%
2023/07/24	0	0.00	6	17.43	17.20	-6	1,180	-0.51%
2023/07/21	4	17.56	9	17.63	17.50	-5	1,189	-0.42%
2023/07/20	4	17.46	0	0.00	17.50	4	1,203	0.33%
2023/07/19	12	17.53	9	17.60	17.50	3	1,210	0.25%
2023/07/18	12	17.65	0	0.00	17.40	12	1,242	0.97%
2023/07/17	6	17.85	0	0.00	17.95	6	1,343	0.45%
2023/07/14	0	0.00	3	17.45	17.40	-3	1,372	-0.22%
2023/07/13	93	17.41	0	0.00	17.20	93	1,380	6.74%
2023/07/12	0	0.00	3	17.65	17.45	-3	1,386	-0.22%
2023/07/07	0.2	17.45	0	0.00	17.40	0.2	1,412	0.01%
2023/07/06	7.3	17.89	4	18.18	17.80	3.3	1,404	0.24%
2023/07/05	0	0.00	5	18.25	18.20	-5	1,400	-0.36%
2023/07/04	0	18.10	3	18.23	18.15	-3	1,400	-0.21%
2023/07/03	17.1	18.20	18	18.19	18.10	-0.9	1,408	-0.06%
2023/06/30	18	18.45	0	0.00	18.50	18	1,393	1.29%
2023/06/29	12	18.30	14.3	18.69	18.80	-2.3	1,365	-0.17%
2023/06/28	39	18.06	34	18.15	18.25	5	1,305	0.38%
2023/06/27	18	17.71	8	17.69	17.70	10	1,273	0.79%
2023/06/26	3.1	17.40	4.2	17.43	17.40	-1.1	1,222	-0.09%
2023/06/21	3	17.18	0	0.00	17.10	3	1,228	0.24%
2023/06/20	0.2	17.25	0	0.00	17.25	0.2	1,232	0.01%
2023/06/19	0	0.00	5	17.38	17.35	-5	1,257	-0.40%
2023/06/16	0	0.00	1	17.45	17.30	-1	1,265	-0.08%
2023/06/14	1	17.10	0	0.00	17.10	1	1,296	0.08%
2023/06/12	1	17.15	0	0.00	17.20	1	1,352	0.07%
2023/06/09	24	17.34	12	17.43	17.50	12	1,370	0.88%
2023/06/08	3	17.35	0	0.00	17.25	3	1,408	0.21%
2023/06/07	4	17.53	23	17.60	17.50	-19	1,446	-1.31%
2023/06/05	0	0.00	1	17.45	17.35	-1	1,502	-0.07%
2023/06/02	6	17.15	0	0.00	17.15	6	1,525	0.39%
2023/06/01	4	17.46	1	17.60	17.20	3	1,569	0.19%
2023/05/31	0	0.00	7	17.29	17.40	-7	1,640	-0.43%
2023/05/30	6	17.18	0	0.00	17.15	6	1,691	0.35%
2023/05/29	1	17.25	3	17.20	17.25	-2	1,733	-0.12%
2023/05/26	5	17.24	0	0.00	17.00	5	1,754	0.29%
2023/05/24	2	17.45	0	0.00	17.45	2	1,829	0.11%
2023/05/23	2	17.45	0	0.00	17.80	2	1,865	0.11%
2023/05/22	1	17.40	6	17.36	17.55	-5	1,890	-0.26%
2023/05/19	18	17.12	3	17.27	17.15	15	1,903	0.79%
2023/05/18	3	17.30	2	17.45	17.15	1	1,934	0.05%
2023/05/17	0	0.00	2	17.25	17.25	-2	1,973	-0.10%
2023/05/16	0	0.00	4	16.98	17.05	-4	2,019	-0.20%
2023/05/15	0.2	16.80	0	0.00	16.75	0.2	2,085	0.01%
2023/05/12	0	0.00	2	17.25	17.05	-2	2,152	-0.09%
2023/05/11	1.2	17.18	0	0.00	17.05	1.2	2,220	0.05%
2023/05/10	0	0.00	4	17.68	17.75	-4	2,256	-0.18%
2023/05/09	2	17.75	0	0.00	17.50	2	2,322	0.09%
2023/05/05	0	0.00	2	18.60	18.25	-2	2,498	-0.08%
2023/05/04	7	18.40	11	18.52	18.50	-4	2,548	-0.16%
2023/05/03	4	18.50	0	0.00	18.30	4	2,588	0.15%
2023/05/02	6	18.45	6	18.55	18.50	0	2,642	0.00%
2023/04/28	0	0.00	4	18.35	18.35	-4	2,715	-0.15%
2023/04/27	0.4	18.15	1	18.00	18.00	-0.6	2,779	-0.02%
2023/04/26	0	0.00	4	18.10	18.15	-4	2,878	-0.14%
2023/04/25	0.2	18.25	2	18.95	18.35	-1.8	2,965	-0.06%
2023/04/24	3.2	18.75	4	18.85	18.75	-0.8	3,036	-0.03%
2023/04/21	14	18.62	2	19.35	18.70	12	3,118	0.38%
2023/04/20	27	20.19	26	19.98	19.25	1	3,213	0.03%
2023/04/19	11	19.76	16	19.49	19.85	-5	3,320	-0.15%
2023/04/18	2	19.35	2	19.45	19.20	0	3,578	0.00%
2023/04/17	3	19.27	10	19.30	19.30	-7	3,805	-0.18%
2023/04/14	4	19.03	4	19.25	18.95	0	4,054	0.00%
2023/04/13	10	19.21	4	19.00	19.10	6	4,292	0.14%
2023/04/12	4	18.93	5	19.04	18.90	-1	4,538	-0.02%
2023/04/11	5	19.01	0	0.00	18.80	5	5,117	0.10%
2023/04/10	18	19.39	4	19.60	19.20	14	5,591	0.25%
2023/04/07	3	19.35	2	19.55	19.40	1	6,111	0.02%
2023/04/06	0	0.00	18	19.40	19.40	-18	7,324	-0.25%
2023/03/31	2	18.85	4	18.95	18.90	-2	8,710	-0.02%
2023/03/30	4	18.90	13	18.90	18.85	-9	9,461	-0.10%
2023/03/29	0	19.00	2	18.70	18.90	-2	10,451	-0.02%
2023/03/28	0	0.00	5	18.60	18.60	-5	11,181	-0.04%
2023/03/27	2	19.05	4	19.15	19.05	-2	13,324	-0.02%
2023/03/24	2	19.05	5	19.05	19.00	-3	14,549	-0.02%
2023/03/23	1	18.70	0	0.00	18.70	1	15,290	0.01%
2023/03/22	7	18.87	6	18.97	18.80	1	15,786	0.01%
2023/03/21	7	18.80	0	0.00	18.75	7	15,827	0.04%
2023/03/20	3	18.55	0	0.00	18.60	3	15,995	0.02%
2023/03/17	0	19.10	0	0.00	18.75	0	16,003	0.00%
2023/03/16	6.2	19.00	0	0.00	18.75	6.2	16,064	0.04%
2023/03/15	2	19.45	8	19.46	19.35	-6	16,060	-0.04%
2023/03/14	4	19.38	2	19.60	19.25	2	16,065	0.01%
2023/03/13	3.2	19.41	0	0.00	19.60	3.2	16,062	0.02%
2023/03/10	17	20.25	1	19.90	19.80	16	16,032	0.10%
2023/03/09	9	20.66	3	20.72	20.50	6	15,981	0.04%
2023/03/08	10	20.73	4	20.90	20.65	6	15,952	0.04%
2023/03/07	9	21.19	4	21.40	21.00	5	15,928	0.03%
2023/03/06	18	21.22	11	21.33	21.30	7	15,912	0.04%
2023/03/03	0	0.00	7	21.26	21.35	-7	15,864	-0.04%
2023/03/02	0	0.00	13	20.96	21.05	-13	15,792	-0.08%
2023/03/01	11	20.76	8	20.91	20.70	3	15,740	0.02%
2023/02/24	23	20.67	8	20.63	20.50	15	15,700	0.10%
2023/02/23	0	20.80	12	20.76	20.80	-12	15,685	-0.08%
2023/02/22	14	20.54	9	20.67	20.45	5	15,656	0.03%
2023/02/21	1	20.85	7	21.21	20.85	-6	15,614	-0.04%
2023/02/20	11	20.71	84	20.67	20.85	-73	15,575	-0.47%
2023/02/17	6	20.73	2	21.00	20.65	4	15,542	0.03%
2023/02/16	3	20.80	5	20.99	20.95	-2	15,516	-0.01%
2023/02/15	16	21.14	6	21.40	20.85	10	15,480	0.06%
2023/02/14	49	21.27	27	21.29	21.30	22	15,429	0.14%
2023/02/13	35	21.00	16	21.18	20.90	19	15,372	0.12%
2023/02/10	16	20.94	204	20.84	20.65	-188	15,299	-1.23%	大賣/鉅額交易
2023/02/09	11	21.65	27	21.59	21.45	-16	15,216	-0.11%
2023/02/08	10	21.60	2	21.95	21.50	8	15,137	0.05%
2023/02/07	34	21.76	7	22.08	21.75	27	15,070	0.18%
2023/02/06	28	22.01	19	22.17	21.80	9	14,991	0.06%
2023/02/03	17	21.72	13	21.71	21.55	4	14,859	0.03%
2023/02/02	10	21.86	1	21.85	21.85	9	14,773	0.06%
2023/02/01	7	21.75	7	22.01	21.65	0	14,707	0.00%
2023/01/31	14	21.60	8	21.83	21.70	6	14,664	0.04%
2023/01/30	3	21.40	16	21.69	21.80	-13	14,596	-0.09%
2023/01/17	7	21.54	3	21.77	21.40	4	14,513	0.03%
2023/01/16	2	21.45	42	21.56	21.95	-40	14,439	-0.28%
2023/01/13	46	21.50	12	21.49	21.40	34	14,334	0.24%
2023/01/12	31	21.56	1	21.70	21.20	30	14,230	0.21%
2023/01/11	8	21.83	16	22.21	21.80	-8	14,128	-0.06%
2023/01/10	9	22.19	1	22.25	22.00	8	14,030	0.06%
2023/01/09	25	22.19	9	22.53	22.60	16	13,897	0.12%
2023/01/06	20	22.61	14	23.08	22.25	6	13,677	0.04%
2023/01/05	29	22.96	26	23.15	22.65	3	13,386	0.02%
2023/01/04	44.1	24.14	26	24.32	23.50	18.1	13,147	0.14%
2023/01/03	16.2	24.10	10	24.25	23.85	6.2	12,888	0.05%
2022/12/30	35	24.09	37	24.21	24.80	-2	12,641	-0.02%
2022/12/29	51	24.16	81	24.33	24.65	-30	12,364	-0.24%
2022/12/28	28	24.68	11	25.03	23.90	17	11,782	0.14%
2022/12/27	28	25.33	54.2	25.31	25.40	-26.2	11,302	-0.23%
2022/12/26	99.3	27.26	80	27.36	26.75	19.3	10,775	0.18%
2022/12/23	75	26.69	67.5	26.85	26.55	7.5	9,555	0.08%
2022/12/22	32.5	25.13	36	25.35	26.15	-3.5	8,160	-0.04%
2022/12/21	47	25.98	49.3	26.03	25.55	-2.3	7,419	-0.03%
2022/12/20	44.2	25.94	95	25.69	25.25	-50.8	6,440	-0.79%
2022/12/19	146	27.79	103	27.32	28.05	43	5,737	0.75%	大買/大賣/
2022/12/16	83.6	25.68	185.6	26.00	26.45	-102	3,709	-2.75%	大賣/鉅額交易
2022/12/15	85.9	24.57	504	25.22	24.05	-418.1	2,498	-16.74%	大賣/鉅額交易
2022/12/14	42	24.41	42	24.36	24.95	0	1,748	0.00%
2022/12/13	6	22.70	19	22.70	22.70	-13	1,252	-1.04%
2022/12/12	42	20.04	82.2	20.14	20.65	-40.2	1,217	-3.30%
2022/12/09	18	18.41	21	18.63	18.80	-3	1,097	-0.27%
2022/12/08	39	18.69	4	18.63	18.15	35	1,142	3.06%
2022/12/07	12	19.95	25	19.87	20.15	-13	1,135	-1.15%
2022/12/06	30	19.72	36	19.79	19.55	-6	1,169	-0.51%
2022/12/05	105	19.30	38	19.46	19.55	67	1,278	5.24%	大買/
2022/12/02	153	18.97	21	19.00	18.90	132	1,375	9.59%	大買/鉅額交易
2022/12/01	12	18.88	12	18.99	18.95	0	1,394	0.00%
2022/11/30	18	18.66	10	18.81	18.90	8	1,454	0.55%
2022/11/29	43	18.68	19	18.75	18.70	24	1,554	1.54%
2022/11/28	12	18.53	36.1	18.36	18.75	-24.1	1,554	-1.55%
2022/11/25	15	18.00	9	18.18	17.85	6	1,582	0.38%
2022/11/24	24	18.21	18	18.43	18.05	6	1,692	0.35%
2022/11/23	14	18.11	19	18.22	18.25	-5	1,714	-0.29%
2022/11/22	6	18.03	7	18.26	17.95	-1	1,745	-0.06%
2022/11/21	15	18.24	16	18.34	18.10	-1	1,775	-0.06%
2022/11/18	17	17.76	31	18.03	18.05	-14	1,883	-0.74%
2022/11/17	6	17.97	52	17.98	17.85	-46	1,946	-2.36%
2022/11/16	3	17.20	31.1	17.43	17.55	-28.1	1,937	-1.45%
2022/11/15	2	17.05	15	17.15	17.15	-13	1,947	-0.67%
2022/11/14	0	0.00	9	16.90	16.95	-9	1,956	-0.46%
2022/11/11	76	16.74	18	17.05	16.65	58	1,987	2.92%
2022/11/10	9	16.63	15	16.65	16.55	-6	1,980	-0.30%
2022/11/09	17	16.49	9	16.62	16.45	8	1,982	0.40%
2022/11/08	23	16.56	15	16.68	16.45	8	1,982	0.40%
2022/11/07	13	16.41	6	16.50	16.45	7	1,981	0.35%
2022/11/04	6	16.33	2	16.40	16.35	4	1,983	0.20%
2022/11/03	14	16.29	15	16.39	16.45	-1	1,989	-0.05%
2022/11/02	3	16.30	9	16.45	16.50	-6	1,995	-0.30%
2022/11/01	9	16.25	9	16.32	16.25	0	1,994	0.00%
2022/10/31	6	16.03	15	16.09	16.15	-9	1,992	-0.45%
2022/10/28	6	16.08	0	0.00	15.85	6	1,996	0.30%
2022/10/27	0	0.00	15	16.11	16.20	-15	1,996	-0.75%
2022/10/24	6	16.20	6	16.30	16.10	0	1,985	0.00%
2022/10/21	0	0.00	3	16.60	16.10	-3	1,982	-0.15%
2022/10/18	9	16.63	6.9	16.70	16.65	2.1	1,982	0.11%
2022/10/17	3	16.10	12	16.35	16.50	-9	1,981	-0.45%
2022/10/14	9	16.62	16	16.61	16.65	-7	1,976	-0.35%
2022/10/13	1.2	16.05	0.3	15.95	16.00	0.9	1,971	0.05%
2022/10/12	0.1	16.80	3.1	17.05	17.00	-3	1,956	-0.15%
2022/10/07	20	17.99	0	0.00	17.80	20	1,939	1.03%
2022/10/06	9	17.93	16	18.02	18.10	-7	1,932	-0.36%
2022/10/05	28	18.05	8	18.19	17.80	20	1,928	1.04%
2022/10/04	28	18.14	28	18.29	18.15	0	1,925	0.00%
2022/10/03	27	17.84	28	17.96	17.85	-1	1,917	-0.05%
2022/09/30	12.1	17.35	9	17.67	17.80	3.1	1,910	0.16%
2022/09/29	24	17.67	40	17.77	17.75	-16	1,901	-0.84%
2022/09/28	7	17.55	0	0.00	17.10	7	1,890	0.37%
2022/09/27	21	17.83	39	17.94	18.10	-18	1,873	-0.96%
2022/09/26	20	18.23	9	18.16	17.75	11	1,853	0.59%
2022/09/23	46	19.58	50	19.66	19.20	-4	1,821	-0.22%
2022/09/22	14	18.75	16	18.97	18.70	-2	1,688	-0.12%
2022/09/21	6	18.90	6	19.02	18.60	0	1,672	0.00%
2022/09/20	8	19.06	10	19.08	18.95	-2	1,668	-0.12%
2022/09/19	17	19.37	2	19.35	18.80	15	1,662	0.90%
2022/09/16	29	19.64	22	19.81	19.80	7	1,631	0.43%
2022/09/15	20	19.89	28	20.04	20.20	-8	1,578	-0.51%
2022/09/14	29	20.00	28	20.26	19.85	1	1,501	0.07%
2022/09/13	37	19.96	30	20.05	20.05	7	1,431	0.49%
2022/09/12	39	19.41	75	19.62	20.35	-36	1,365	-2.64%
2022/09/08	12	18.64	17.3	18.69	18.75	-5.3	1,232	-0.43%
2022/09/07	4	17.75	6	18.22	17.80	-2	1,113	-0.18%
2022/09/06	9	18.91	6	18.15	18.00	3	1,083	0.28%
2022/09/05	16	19.77	22	19.70	19.65	-6	1,019	-0.59%
2022/09/02	4	19.20	2	19.70	18.90	2	917	0.22%
2022/09/01	20	19.52	16	19.81	19.20	4	910	0.44%
2022/08/31	35	19.62	13	20.16	19.50	22	896	2.46%
2022/08/30	23	18.99	12	19.15	19.05	11	786	1.40%
2022/08/29	33	18.78	34	18.99	18.90	-1	754	-0.13%
2022/08/26	27	18.81	14	18.91	18.60	13	715	1.82%
2022/08/25	59	18.92	24	19.41	18.60	35	679	5.15%
2022/08/24	4	17.69	29.2	18.18	18.95	-25.2	559	-4.51%
2022/08/23	26	17.41	21	17.40	17.25	5	486	1.03%
2022/08/22	13	17.65	9.5	17.75	17.80	3.5	480	0.74%
2022/08/19	24	17.21	21	17.46	17.45	3	462	0.65%
2022/08/18	17	17.41	44.2	17.27	17.40	-27.2	453	-6.01%
2022/08/17	10	16.61	8	16.72	16.60	2	422	0.47%
2022/08/16	1	16.80	13	16.77	16.55	-12	418	-2.87%
2022/08/15	6	16.55	13	16.68	16.60	-7	412	-1.70%
2022/08/12	10	16.33	6	16.39	16.45	4	409	0.98%
2022/08/11	7	16.29	0	0.00	16.35	7	409	1.71%
2022/08/10	23	16.50	11	16.65	16.50	12	407	2.95%
2022/08/09	9	16.45	6	16.33	16.35	3	400	0.75%
2022/08/08	2	15.90	3	15.95	15.95	-1	394	-0.25%
2022/08/05	0	0.00	3	15.85	15.85	-3	397	-0.76%
2022/08/04	0	0.00	3	15.85	15.75	-3	406	-0.74%
2022/08/02	0	0.00	2	16.00	16.00	-2	411	-0.49%
2022/08/01	3	16.20	1	16.30	16.15	2	424	0.47%
2022/07/29	3	16.20	1.1	16.34	16.20	1.9	434	0.45%
2022/07/28	13	16.30	0	0.00	16.20	13	440	2.95%
2022/07/27	5	16.16	1	16.40	16.40	4	507	0.79%
2022/07/26	8	16.40	3	16.55	16.30	5	511	0.98%
2022/07/25	7	16.56	8	16.71	16.50	-1	516	-0.19%
2022/07/22	1	16.35	0	0.00	16.35	1	520	0.20%
2022/07/21	9	16.28	0	0.00	16.35	9	545	1.65%
2022/07/19	0	0.00	2	16.55	16.50	-2	618	-0.32%
2022/07/18	6	16.43	7	16.53	16.50	-1	722	-0.14%
2022/07/15	0	0.00	2	16.25	16.30	-2	883	-0.23%
2022/07/13	4	16.09	0	0.00	16.05	4	1,125	0.36%
2022/07/12	12	16.31	0	0.00	16.10	12	1,209	0.99%
2022/07/11	9	16.53	3	16.50	16.45	6	1,228	0.49%
2022/07/08	1	16.30	3	16.50	16.30	-2	1,232	-0.16%
2022/07/07	0	0.00	4	16.15	16.50	-4	1,232	-0.32%
2022/07/06	3	16.60	0	0.00	16.30	3	1,235	0.24%
2022/07/05	6	16.43	3	16.60	16.75	3	1,246	0.24%
2022/07/01	3.2	17.27	5	16.57	16.40	-1.8	1,247	-0.15%
2022/06/30	2	17.75	5	18.22	17.60	-3	1,239	-0.24%
2022/06/29	1	18.10	1	18.00	18.05	0	1,231	0.00%
2022/06/28	14	17.83	3	18.15	17.55	11	1,220	0.90%
2022/06/27	8	17.59	10	17.46	17.80	-2	1,215	-0.16%
2022/06/24	8	16.99	5	17.15	17.10	3	1,211	0.25%
2022/06/22	15	17.59	3	17.75	17.30	12	1,207	0.99%
2022/06/21	3	17.50	3	17.65	17.85	0	1,207	0.00%
2022/06/20	8	17.64	9	17.91	17.30	-1	1,211	-0.08%
2022/06/17	2	17.70	7	17.61	17.75	-5	1,209	-0.41%
2022/06/16	15	17.68	0	0.00	17.30	15	1,232	1.22%
2022/06/13	2	17.65	0	0.00	17.35	2	1,246	0.16%
2022/06/10	3	17.95	4	18.13	18.20	-1	1,244	-0.08%
2022/06/09	10	18.06	10.1	18.05	18.30	-0.1	1,240	-0.01%
2022/06/08	6	17.20	9	17.26	17.20	-3	1,211	-0.25%
2022/06/07	3	16.85	2	16.90	16.75	1	1,211	0.08%
2022/06/02	0	0.00	2	16.85	16.90	-2	1,242	-0.16%
2022/05/31	6	16.60	11	16.54	16.65	-5	1,258	-0.40%
2022/05/30	0	0.00	3	16.80	16.65	-3	1,259	-0.24%
2022/05/26	5.2	16.29	5	16.59	16.20	0.2	1,262	0.01%
2022/05/25	4.1	16.40	3	16.65	16.35	1.1	1,266	0.09%
2022/05/24	4	16.73	0	0.00	16.40	4	1,272	0.31%
2022/05/23	0	0.00	6	16.75	16.80	-6	1,272	-0.47%
2022/05/20	0.1	16.60	3	16.75	16.60	-2.9	1,276	-0.23%
2022/05/19	6	16.53	0	0.00	16.50	6	1,280	0.47%
2022/05/18	4	16.36	7	16.67	16.85	-3	1,279	-0.23%
2022/05/17	3	16.50	3	16.60	16.45	0	1,281	0.00%
2022/05/13	0	0.00	1	16.35	16.25	-1	1,281	-0.08%
2022/05/12	1	16.35	0	0.00	16.00	1	1,283	0.08%
2022/05/10	0	0.00	3	16.85	16.80	-3	1,271	-0.24%
2022/05/06	7	17.79	0	0.00	17.70	7	1,261	0.56%
2022/05/04	7	18.56	2	18.88	18.40	5	1,259	0.40%
2022/05/03	3	18.75	2	18.85	18.85	1	1,197	0.08%
2022/04/29	10	19.44	7	19.64	19.15	3	1,196	0.25%
2022/04/28	0	19.40	0	0.00	19.40	0	1,192	0.00%
2022/04/26	1	19.55	0	0.00	19.15	1	1,159	0.09%
2022/04/25	0	0.00	1	21.25	20.20	-1	1,126	-0.09%
2022/04/22	26	21.75	10	21.84	21.65	16	1,085	1.47%
2022/04/21	31	22.16	22.3	22.16	22.25	8.8	980	0.89%
2022/04/20	5	20.65	9	21.76	21.00	-4	820	-0.49%
2022/04/19	3	20.80	5.3	22.14	21.20	-2.3	728	-0.31%
2022/04/18	14	21.01	17	20.82	21.05	-3	584	-0.51%
2022/04/15	1	19.15	4	18.98	19.15	-3	501	-0.60%
2022/04/11	8	18.59	4	18.48	18.40	4	476	0.84%
2022/04/08	1	17.95	2	18.18	18.40	-1	468	-0.21%
2022/04/07	0	0.00	2	18.18	17.85	-2	470	-0.42%
2022/04/06	0	17.85	0	0.00	17.70	0	471	0.00%
2022/03/31	3	18.12	0	0.00	18.20	3	470	0.64%
2022/03/30	0	18.40	4.2	18.28	18.20	-4.2	472	-0.88%
2022/03/28	4.1	17.63	3	17.90	17.70	1.1	467	0.24%
2022/03/25	1	17.95	0	0.00	17.95	1	471	0.21%
2022/03/24	2.1	18.15	1	18.35	18.15	1.1	474	0.23%
2022/03/23	0	18.25	1	18.25	18.40	-1	472	-0.21%
2022/03/22	1	18.05	2	18.25	18.20	-1	468	-0.21%
2022/03/21	0	18.20	1	18.35	18.20	-1	461	-0.22%
2022/03/17	1	16.85	5	16.64	16.75	-4	442	-0.90%
2022/03/16	4	15.91	0	0.00	15.90	4	435	0.92%
2022/03/15	0	16.30	3	16.05	16.05	-3	434	-0.69%
2022/03/14	0	15.90	4	15.96	16.30	-4	436	-0.92%
2022/03/10	0	15.90	4	15.96	15.90	-4	430	-0.93%
2022/03/09	0	15.65	0	0.00	15.55	0	424	0.00%
2022/03/07	0	0.00	1	16.90	16.50	-1	396	-0.25%
2022/03/04	0	0.00	21	17.40	17.30	-21	389	-5.39%
2022/03/03	2	17.45	0	0.00	17.35	2	412	0.49%
2022/03/01	0	17.35	3	17.47	17.35	-3	420	-0.71%
2022/02/25	10	17.01	0	0.00	17.15	10	426	2.35%
2022/02/24	0.3	17.50	12	17.15	17.15	-11.7	423	-2.76%
2022/02/23	1	17.65	0	0.00	17.65	1	421	0.24%
2022/02/22	3	17.70	3	17.90	17.50	0	425	0.00%
2022/02/21	0.1	17.56	9	17.76	17.80	-8.9	424	-2.10%
2022/02/18	0	17.45	3	17.60	17.55	-3	423	-0.71%
2022/02/17	9	17.47	0	0.00	17.45	9	424	2.12%
2022/02/16	3	17.60	3	17.80	17.65	0	424	0.00%
2022/02/15	8.7	17.66	10	17.81	17.55	-1.3	427	-0.30%
2022/02/14	20	17.60	7	17.71	17.65	13	430	3.02%
2022/02/11	15	18.03	0	0.00	17.90	15	436	3.44%
2022/02/10	5	18.28	6	18.48	18.25	-1	436	-0.23%
2022/02/09	0	0.00	13	18.15	18.30	-13	451	-2.88%
2022/02/08	3	17.80	16	17.86	17.80	-13	462	-2.81%
2022/02/07	6	17.40	18	17.50	17.55	-12	462	-2.59%
2022/01/26	2	17.10	4	17.23	17.10	-2	458	-0.44%
2022/01/25	0	0.00	9	17.65	17.40	-9	451	-1.99%
2022/01/24	3	18.20	0	0.00	17.90	3	451	0.67%
2022/01/21	6	18.35	6	18.55	18.30	0	452	0.00%
2022/01/20	8	18.36	9	18.56	18.45	-1	452	-0.22%
2022/01/19	8	18.34	0	0.00	18.30	8	451	1.77%
2022/01/18	6	18.53	9	18.67	18.45	-3	450	-0.67%
2022/01/17	6	18.43	0	0.00	18.45	6	450	1.33%
2022/01/14	3	18.70	6	18.55	18.55	-3	450	-0.67%
2022/01/13	0	0.00	9	18.80	18.85	-9	451	-1.99%
2022/01/12	3	18.50	0	0.00	18.55	3	454	0.66%
2022/01/11	9.1	18.64	0	0.00	18.55	9.1	459	1.98%
2022/01/10	12.2	18.94	0	0.00	18.90	12.2	456	2.67%
2022/01/07	4.1	19.21	4	19.45	19.15	0.1	452	0.02%
2022/01/06	3	19.20	4	19.40	19.35	-1	452	-0.22%
2022/01/05	11	19.30	7	19.55	19.30	4	452	0.88%
2022/01/04	0	0.00	7	19.33	19.30	-7	447	-1.57%
2022/01/03	11	18.99	14	19.21	19.15	-3	446	-0.67%
2021/12/30	3	18.80	8	19.04	19.10	-5	444	-1.13%
2021/12/29	11	18.76	14	18.99	18.85	-3	439	-0.68%
2021/12/28	3	18.70	10	18.86	18.90	-7	440	-1.59%
2021/12/27	6	18.60	5	18.80	18.60	1	453	0.22%
2021/12/24	9.2	18.70	7	18.89	18.75	2.2	457	0.47%
2021/12/23	7	18.80	4	19.00	18.80	3	463	0.65%
2021/12/22	8	18.95	3	19.20	18.90	5	468	1.07%
2021/12/21	1	18.95	16	18.90	19.05	-15	467	-3.21%
2021/12/20	3	18.50	13	18.56	18.65	-10	462	-2.16%
2021/12/17	5	18.45	5	18.61	18.45	0	457	0.00%
2021/12/16	9	18.52	0	0.00	18.45	9	458	1.96%
2021/12/14	12	18.75	0	0.00	18.60	12	462	2.59%
2021/12/13	11	18.98	5.1	19.10	19.00	5.9	455	1.29%
2021/12/10	11	19.10	8	19.26	19.05	3	447	0.67%
2021/12/09	6	19.20	0	0.00	19.20	6	442	1.36%
2021/12/08	16	19.23	9	19.40	19.35	7	439	1.59%
2021/12/07	7	19.44	3	19.70	19.35	4	437	0.92%
2021/12/06	6	19.55	7	19.74	19.60	-1	445	-0.22%
2021/12/03	2	19.45	4	19.58	19.50	-2	451	-0.44%
2021/12/02	6	19.45	5	19.62	19.50	1	453	0.22%
2021/12/01	6	19.55	6	19.80	19.45	0	456	0.00%
2021/11/30	21	19.57	9	19.67	19.50	12	457	2.62%
2021/11/29	23	20.15	43	20.26	19.90	-20	460	-4.35%
2021/11/26	11	19.61	20	19.70	19.50	-9	446	-2.02%
2021/11/25	12.1	19.40	3	19.70	19.40	9.1	441	2.06%
2021/11/24	6	19.58	22	19.42	19.60	-16	443	-3.61%
2021/11/23	1	19.05	0	0.00	19.05	1	440	0.23%
2021/11/22	9	19.00	10	19.22	19.05	-1	449	-0.22%
2021/11/19	3	19.00	0	0.00	19.00	3	451	0.66%
2021/11/18	3	19.10	0	0.00	19.10	3	450	0.67%
2021/11/17	9	19.24	3.1	19.50	19.15	5.9	453	1.30%
2021/11/16	6	19.35	8	19.56	19.35	-2	457	-0.44%
2021/11/15	1	19.00	16	19.28	19.40	-15	466	-3.21%
2021/11/11	3.4	19.01	4	19.20	19.05	-0.6	481	-0.13%
2021/11/10	5	19.17	0	0.00	19.00	5	490	1.02%
2021/11/09	3	19.30	0	0.00	19.35	3	489	0.61%
2021/11/08	49.2	19.63	2	19.88	19.35	47.2	492	9.58%
2021/11/05	2	20.18	1	20.20	20.10	1	499	0.20%
2021/11/04	0	0.00	1	20.90	20.85	-1	493	-0.20%
2021/11/02	3	20.45	1	20.65	20.35	2	517	0.39%
2021/11/01	0	0.00	2	20.73	20.60	-2	517	-0.39%
2021/10/29	5	20.53	0	0.00	20.45	5	514	0.97%
2021/10/28	0	0.00	2	20.63	20.70	-2	520	-0.38%
2021/10/26	2	20.38	0.1	20.55	20.40	1.9	527	0.37%
2021/10/25	0	0.00	1	20.60	20.50	-1	533	-0.19%
2021/10/22	0	0.00	5	20.57	20.45	-5	550	-0.91%
2021/10/21	2	20.35	0	20.55	20.35	2	565	0.35%
2021/10/20	1	20.45	0	0.00	20.35	1	571	0.18%
2021/10/19	0	0.00	2	20.13	20.40	-2	574	-0.35%
2021/10/18	4	19.23	6	19.48	19.75	-2	582	-0.34%
2021/10/13	1	19.30	0	0.00	19.30	1	674	0.15%
2021/10/12	0	0.00	1	19.60	19.70	-1	705	-0.14%
2021/10/08	0	0.00	4	19.89	19.60	-4	709	-0.56%
2021/10/07	4	19.58	1	19.80	19.65	3	715	0.42%
2021/10/06	1	19.30	3	19.70	19.80	-2	729	-0.27%
2021/10/05	0	0.00	1	19.15	19.40	-1	773	-0.13%
2021/10/01	3	20.12	87	20.19	19.90	-84	766	-10.95%
2021/09/30	0	0.00	5	20.52	20.45	-5	787	-0.63%
2021/09/29	0	0.00	2	19.85	19.90	-2	788	-0.25%
2021/09/24	1	20.25	0	0.00	20.25	1	817	0.12%
2021/09/23	1	20.25	0	0.00	20.25	1	837	0.12%
2021/09/22	1.2	20.16	1	20.40	20.25	0.2	851	0.02%
2021/09/17	3	21.12	1	21.30	21.10	2	852	0.23%
2021/09/15	2.1	21.60	0	0.00	21.55	2.1	866	0.24%
2021/09/14	0	0.00	1	22.10	21.95	-1	875	-0.11%
2021/09/13	2	21.80	0	0.00	21.95	2	898	0.22%
2021/09/09	8	21.48	0	0.00	21.35	8	928	0.86%
2021/09/08	0	0.00	19	22.45	21.95	-19	926	-2.05%
2021/09/06	0	0.00	2	22.78	22.30	-2	961	-0.21%
2021/09/03	4	22.75	0	0.00	22.60	4	970	0.41%
2021/09/02	0	22.70	0	0.00	22.80	0	1,023	0.00%
2021/09/01	0	0.00	3	23.90	23.80	-3	1,031	-0.29%
2021/08/30	3	23.52	0	0.00	23.55	3	1,048	0.29%
2021/08/27	2	23.50	1	23.85	23.55	1	1,055	0.09%
2021/08/26	0	0.00	1	24.00	23.80	-1	1,063	-0.09%
2021/08/25	0	0.00	7.1	22.90	23.15	-7.1	1,074	-0.66%
2021/08/24	1	22.45	1	22.80	22.45	0	1,093	0.00%
2021/08/23	2	22.50	1	22.70	22.65	1	1,120	0.09%
2021/08/20	0	0.00	2	22.73	22.50	-2	1,147	-0.17%
2021/08/19	0	0.00	1	22.35	22.15	-1	1,192	-0.08%
2021/08/18	2	21.88	0	0.00	22.10	2	1,201	0.17%
2021/08/17	0	0.00	4	22.50	22.30	-4	1,224	-0.33%
2021/08/13	1	23.30	1	23.30	23.00	0	1,250	0.00%
2021/08/11	1	23.50	0	0.00	23.35	1	1,337	0.07%
2021/08/09	8.2	25.20	0	0.00	24.90	8.2	1,598	0.51%
2021/08/06	3	25.93	2	26.20	25.85	1	1,629	0.06%
2021/08/05	1	26.05	2	26.33	26.00	-1	1,674	-0.06%
2021/08/03	3	26.08	10	26.07	26.10	-7	1,783	-0.39%
2021/08/02	0	0.00	8	25.71	25.65	-8	1,799	-0.44%
2021/07/30	0	0.00	1	25.60	25.20	-1	1,808	-0.06%
2021/07/29	3	25.50	5	25.60	25.50	-2	1,824	-0.11%
2021/07/28	6	25.39	1	25.25	25.20	5	1,841	0.27%
2021/07/27	56	26.12	40	25.82	25.80	16	1,889	0.85%
2021/07/26	25	26.20	1	26.40	26.10	24	2,027	1.18%
2021/07/23	11	26.20	10	26.20	26.25	1	2,042	0.05%
2021/07/22	4	26.35	2	26.40	26.10	2	2,067	0.10%
2021/07/21	14	27.03	13	27.17	26.45	1	2,153	0.05%
2021/07/20	10	27.59	15	27.81	27.50	-5	2,148	-0.23%
2021/07/19	6	26.60	1	26.80	26.70	5	2,104	0.24%
2021/07/16	8	26.71	2	26.65	26.70	6	2,133	0.28%
2021/07/14	3	26.35	0	0.00	26.30	3	2,155	0.14%
2021/07/13	11	26.72	1	26.95	26.45	10	2,179	0.46%
2021/07/12	1	27.00	0	0.00	27.00	1	2,178	0.05%
2021/07/09	10	26.75	0.6	27.00	26.60	9.4	2,153	0.44%
2021/07/08	25	26.92	2	26.98	26.70	23	2,190	1.05%
2021/07/07	1	27.05	6	26.99	26.80	-5	2,276	-0.22%
2021/07/06	1	26.25	0	0.00	26.25	1	2,445	0.04%
2021/07/05	3	26.35	0	0.00	26.30	3	2,675	0.11%
2021/07/02	1	26.65	0	0.00	26.55	1	2,832	0.04%
2021/07/01	0	0.00	1	27.25	26.80	-1	2,832	-0.04%
2021/06/30	1	26.95	16	26.59	27.00	-15	2,838	-0.53%
2021/06/29	1	26.60	1.4	26.74	26.50	-0.4	2,837	-0.01%
2021/06/28	1.2	26.95	3	26.97	26.85	-1.8	2,833	-0.06%
2021/06/25	4	26.95	0	0.00	27.00	4	2,842	0.14%
2021/06/22	2	26.90	8	27.08	26.90	-6	2,850	-0.21%
2021/06/21	1	27.20	2	27.04	26.85	-1	2,849	-0.04%
2021/06/18	129	27.53	1	27.40	27.40	128	2,845	4.50%	大買/鉅額交易
2021/06/17	15	27.55	3	27.78	27.60	12	2,850	0.42%
2021/06/16	156	27.63	11	27.59	27.50	145	2,911	4.98%	大買/鉅額交易
2021/06/15	54	27.92	2.1	27.90	27.95	52	2,905	1.79%
2021/06/11	2	28.50	0	0.00	28.35	2	2,908	0.07%
2021/06/10	46	28.71	42	29.35	28.60	4	2,910	0.14%
2021/06/09	6	28.88	2	28.75	28.70	4	2,863	0.14%
2021/06/08	4	28.84	8	28.81	28.85	-4	2,857	-0.14%
2021/06/07	1	28.35	3	28.40	28.35	-2	2,843	-0.07%
2021/06/04	6	28.50	7	28.44	28.35	-1	2,846	-0.03%
2021/06/03	4	28.18	2	28.38	28.20	2	2,852	0.07%
2021/06/02	4	28.41	0	0.00	28.10	4	2,851	0.14%
2021/06/01	7	28.45	2	28.63	28.55	5	2,843	0.18%
2021/05/31	30	29.03	12.2	28.86	28.80	17.8	2,827	0.63%
2021/05/28	8	29.49	58	29.91	29.45	-50	2,809	-1.78%
2021/05/27	27	29.50	212	29.79	29.80	-185	2,788	-6.63%	大賣/鉅額交易
2021/05/26	6	29.13	3.8	29.45	29.10	2.2	2,750	0.08%
2021/05/25	39	29.16	10	29.53	29.05	29	2,748	1.06%
2021/05/24	37	29.04	33	29.37	29.05	4	2,741	0.15%
2021/05/21	36	28.79	20	28.84	28.85	16	2,768	0.58%
2021/05/20	105	29.20	16	29.97	28.95	89	2,823	3.15%	大買/
2021/05/19	162	29.48	8	29.53	29.50	154	2,820	5.46%	大買/鉅額交易
2021/05/18	75	30.04	37	30.62	30.40	38	2,781	1.37%
2021/05/17	14	31.02	17	30.57	31.05	-3	2,678	-0.11%
2021/05/14	2	29.30	11	29.24	29.50	-9	2,528	-0.36%
2021/05/13	12	28.79	4	28.93	28.60	8	2,497	0.32%
2021/05/12	18	29.58	18	29.86	28.00	0	2,479	0.00%
2021/05/11	15	28.81	7	28.84	28.80	8	2,623	0.30%
2021/05/10	12	29.75	0	0.00	29.50	12	2,639	0.45%
2021/05/07	2	29.90	0	0.00	29.95	2	2,636	0.08%
2021/05/06	2	29.95	6	29.64	29.65	-4	2,642	-0.15%
2021/05/05	1	30.35	0	0.00	30.05	1	2,631	0.04%
2021/05/04	2	32.00	10.2	31.01	30.40	-8.2	2,625	-0.31%
2021/05/03	24	32.18	19	32.11	32.05	5	2,592	0.19%
2021/04/29	1	30.70	7	30.71	30.50	-6	2,465	-0.24%
2021/04/28	8	30.73	5	31.31	30.70	3	2,475	0.12%
2021/04/27	28	31.63	4	32.24	31.55	24	2,496	0.96%
2021/04/26	2	30.05	0	0.00	29.85	2	2,436	0.08%
2021/04/23	3	29.77	0	0.00	29.80	3	2,445	0.12%
2021/04/22	1	30.05	0	0.00	29.95	1	2,496	0.04%
2021/04/21	1	30.70	1	31.15	30.60	0	2,487	0.00%
2021/04/19	3	30.43	1	30.65	30.35	2	2,488	0.08%
2021/04/16	4	30.91	0	0.00	30.85	4	2,488	0.16%
2021/04/15	2	31.10	0	0.00	31.10	2	2,530	0.08%
2021/04/14	4	30.59	3	30.70	30.65	1	2,595	0.04%
2021/04/13	8	32.24	0	0.00	31.65	8	2,600	0.31%
2021/04/12	6	34.08	12.1	33.57	34.00	-6.1	2,549	-0.24%
2021/04/09	18	32.94	2	32.13	32.90	16	2,383	0.67%
2021/04/08	1	31.90	14	30.42	31.95	-13	2,173	-0.60%
2021/04/07	9	29.37	2	29.40	29.40	7	2,030	0.34%
2021/04/06	2	29.25	0	0.00	29.25	2	2,071	0.10%
2021/04/01	6	29.49	0	0.00	29.50	6	2,204	0.27%
2021/03/31	0	30.80	1	30.15	29.80	-1	2,383	-0.04%
2021/03/30	2	30.15	2	29.95	29.95	0	2,410	0.00%
2021/03/29	2	30.20	2	30.45	30.20	0	2,426	0.00%
2021/03/26	0	0.00	2	30.45	30.30	-2	2,442	-0.08%
2021/03/25	2	30.25	2	30.65	30.25	0	2,457	0.00%
2021/03/24	7	30.44	1	30.60	30.45	6	2,488	0.24%
2021/03/23	0	30.98	1	30.75	30.15	-1	2,485	-0.04%
2021/03/22	2	30.15	1	30.70	30.15	1	2,484	0.04%
2021/03/19	1	30.70	2	31.15	30.70	-1	2,494	-0.04%
2021/03/18	0	0.00	6	29.68	29.70	-6	2,449	-0.24%
2021/03/17	3	30.12	0	0.00	29.95	3	2,464	0.12%
2021/03/16	0	0.00	1	29.60	29.45	-1	2,477	-0.04%
2021/03/12	1	29.30	0	0.00	29.30	1	2,722	0.04%
2021/03/11	0	30.00	2	29.65	29.65	-2	2,766	-0.07%
2021/03/10	0	31.00	0	0.00	29.35	0	2,791	0.00%
2021/03/09	0	30.65	0	0.00	29.60	0	2,823	0.00%
2021/03/08	1	30.70	0	0.00	30.20	1	2,823	0.04%
2021/03/05	3	30.43	2	30.63	30.75	1	2,827	0.04%
2021/03/04	0	31.95	0	0.00	30.25	0	2,845	0.00%
2021/03/03	1	30.30	0	0.00	30.30	1	2,854	0.04%
2021/02/26	0	31.50	147	30.65	30.95	-147	2,863	-5.13%	大賣/鉅額交易
2021/02/25	2	31.26	3	31.00	30.95	-1	2,865	-0.03%
2021/02/24	0	0.00	4	31.55	30.75	-4	2,863	-0.14%
2021/02/23	11	31.34	11	31.36	31.00	0	2,847	0.00%
2021/02/22	7	32.54	7	32.46	32.30	0	2,809	0.00%
2021/02/19	0	0.00	1	30.15	31.00	-1	2,755	-0.04%
2021/02/18	1	29.95	4	29.55	29.95	-3	2,810	-0.11%
2021/02/17	1	29.20	0	0.00	29.20	1	2,803	0.04%
2021/02/05	0	0.00	2	28.75	29.10	-2	2,789	-0.07%
2021/02/04	3	28.53	0	0.00	28.50	3	2,786	0.11%
2021/02/03	2	28.68	0	0.00	28.05	2	2,777	0.07%
2021/02/02	7	30.67	8	30.89	29.50	-1	2,775	-0.04%
2021/02/01	1	28.35	7.1	28.90	29.40	-6.1	2,583	-0.24%
2021/01/29	0	0.00	22	27.02	26.75	-22	2,630	-0.84%
2021/01/28	1	27.60	0	0.00	27.80	1	2,629	0.04%
2021/01/26	1	28.65	7	28.77	28.60	-6	2,632	-0.23%
2021/01/25	10	28.94	3	28.95	29.05	7	2,676	0.26%
2021/01/22	3	27.62	0	0.00	27.70	3	2,670	0.11%
2021/01/20	15	29.16	1	28.85	28.20	14	2,763	0.51%
2021/01/19	7	30.18	5	29.99	29.55	2	2,854	0.07%
2021/01/18	1	30.40	4.2	30.30	30.40	-3.2	2,853	-0.11%
2021/01/15	1	30.50	5.2	30.67	29.85	-4.2	2,872	-0.15%
2021/01/14	4	31.55	11	31.63	31.55	-7	2,820	-0.25%
2021/01/13	0	0.00	12	32.05	31.90	-12	2,803	-0.43%
2021/01/12	17	32.56	5	32.32	32.15	12	2,789	0.43%
2021/01/11	0	0.00	6	32.16	32.15	-6	2,770	-0.22%
2021/01/08	1	32.90	2	33.25	32.90	-1	2,755	-0.04%
2021/01/07	6	33.73	7	33.47	33.20	-1	2,713	-0.04%
2021/01/06	3	34.38	7	35.32	34.10	-4	2,646	-0.15%
2021/01/05	9	35.06	36	35.05	35.25	-27	2,622	-1.03%
2021/01/04	2	34.75	1	35.30	34.60	1	2,601	0.04%
2020/12/31	3	34.95	5	34.81	34.65	-2	2,595	-0.08%
2020/12/30	4	34.80	0	0.00	34.50	4	2,607	0.15%
2020/12/29	3	34.88	3	35.00	34.70	0	2,593	0.00%
2020/12/28	6	35.90	19	36.25	35.50	-13	2,568	-0.51%
2020/12/25	18	35.59	21.2	35.32	35.75	-3.2	2,434	-0.13%
2020/12/24	4	33.85	3	34.08	34.15	1	2,252	0.04%
2020/12/23	6	34.08	2	34.43	33.70	4	2,250	0.18%
2020/12/22	0	0.00	3	33.97	34.20	-3	2,275	-0.13%
2020/12/21	0	0.00	3.2	33.80	33.80	-3.2	2,288	-0.14%
2020/12/18	5	33.93	5	34.13	33.75	0	2,289	0.00%
2020/12/16	4	33.35	2	33.50	33.40	2	2,343	0.09%
2020/12/15	0	0.00	7	33.04	33.00	-7	2,528	-0.28%
2020/12/14	4	33.45	0	0.00	33.40	4	2,580	0.16%
2020/12/09	16	34.63	22	34.55	34.10	-6	2,818	-0.21%
2020/12/08	10	35.79	8	36.35	35.00	2	2,749	0.07%
2020/12/07	3	33.60	7	33.99	33.50	-4	2,626	-0.15%
2020/12/04	0	0.00	7	33.81	33.20	-7	2,638	-0.27%
2020/12/03	7	33.33	11	33.45	33.30	-4	2,684	-0.15%
2020/12/02	0.1	32.55	0	0.00	32.55	0.1	2,721	0.00%
2020/12/01	3	32.85	1	32.85	32.70	2	2,743	0.07%
2020/11/30	7	32.84	1	33.05	32.65	6	2,766	0.22%
2020/11/27	0	0.00	11	32.62	32.60	-11	2,761	-0.40%
2020/11/26	0	0.00	1	32.05	32.15	-1	2,785	-0.04%
2020/11/25	0	0.00	21	32.38	32.20	-21	2,899	-0.72%
2020/11/23	8	33.06	2	33.25	32.90	6	3,022	0.20%
2020/11/20	4	32.99	0	0.00	32.95	4	3,060	0.13%
2020/11/19	7	32.91	0	0.00	32.90	7	3,075	0.23%
2020/11/18	10	32.95	20	33.08	32.95	-10	3,090	-0.32%
2020/11/17	18	33.39	27	32.64	32.95	-9	3,109	-0.29%
2020/11/13	0	0.00	5	32.35	32.20	-5	3,152	-0.16%
2020/11/12	12	32.06	0	0.00	32.10	12	3,187	0.38%
2020/11/11	9	32.64	32	32.69	32.65	-23	3,202	-0.72%
2020/11/10	3	32.65	0	0.00	32.65	3	3,318	0.09%
2020/11/09	21	33.50	12	33.63	33.65	9	3,358	0.27%
2020/11/06	62	34.01	9	33.51	33.50	53	3,391	1.56%
2020/11/05	5	32.60	5	32.66	32.60	0	3,355	0.00%
2020/11/03	5	32.42	1	32.80	32.10	4	3,534	0.11%
2020/11/02	1	32.60	4	32.83	32.55	-3	3,826	-0.08%
2020/10/30	3	32.40	37	32.61	32.00	-34	3,829	-0.89%
2020/10/29	5	33.09	0	0.00	33.00	5	3,871	0.13%
2020/10/28	25	34.18	25	34.65	33.60	0	3,942	0.00%
2020/10/27	38	33.79	31	33.32	34.00	7	3,877	0.18%
2020/10/26	36	32.65	27	32.76	32.40	9	3,827	0.24%
2020/10/23	0	0.00	50	32.54	32.80	-50	4,051	-1.23%
2020/10/22	0	0.00	1	31.60	31.20	-1	4,136	-0.02%
2020/10/21	1	31.90	0	0.00	31.70	1	4,209	0.02%
2020/10/20	2	32.00	0	0.00	31.75	2	4,269	0.05%
2020/10/19	1	31.75	0	0.00	31.80	1	4,339	0.02%
2020/10/16	1	31.75	0	0.00	31.85	1	4,460	0.02%
2020/10/15	0	0.00	14	31.75	31.70	-14	4,577	-0.31%
2020/10/14	0	0.00	1	32.45	31.90	-1	4,786	-0.02%
2020/10/08	1	33.00	0	0.00	32.95	1	5,287	0.02%
2020/10/07	17	33.34	6	33.98	33.25	11	5,431	0.20%
2020/10/06	1	33.20	8	33.41	33.25	-7	5,546	-0.13%
2020/10/05	5	33.22	3	33.55	33.20	2	5,758	0.03%
2020/09/30	1	32.55	10	32.88	32.95	-9	6,284	-0.14%
2020/09/28	21	32.70	0	0.00	32.75	21	6,852	0.31%
2020/09/25	6	33.92	1	32.95	32.40	5	7,005	0.07%
2020/09/24	3	34.15	0	0.00	33.70	3	7,130	0.04%
2020/09/23	5	34.94	2	35.13	34.80	3	7,257	0.04%
2020/09/22	12	35.17	1	35.20	35.15	11	7,455	0.15%
2020/09/21	5	36.28	5	36.50	36.15	0	7,724	0.00%
2020/09/18	13	36.82	9	36.91	36.70	4	8,146	0.05%
2020/09/17	7	35.99	4	36.24	36.45	3	8,232	0.04%
2020/09/16	8	36.49	21	36.10	35.70	-13	8,509	-0.15%
2020/09/15	17	35.64	14	35.51	35.75	3	8,768	0.03%
2020/09/14	6	34.39	1	34.60	34.40	5	9,064	0.06%
2020/09/11	21	34.51	0	0.00	34.00	21	9,585	0.22%
2020/09/10	23	34.63	10	35.13	34.60	13	10,232	0.13%
2020/09/09	12	35.11	24	34.95	34.85	-12	11,004	-0.11%
2020/09/08	24	34.78	6	34.93	34.75	18	11,929	0.15%
2020/09/07	10	34.22	11	34.48	34.30	-1	12,314	-0.01%
2020/09/04	0	0.00	2	32.75	33.85	-2	12,888	-0.02%
2020/09/03	1	33.35	3	33.45	33.15	-2	13,456	-0.01%
2020/09/02	1	33.85	12	33.93	33.80	-11	14,215	-0.08%
2020/09/01	1.1	34.96	5	34.61	34.25	-4	14,420	-0.03%
2020/08/31	13	35.49	18	35.18	35.00	-5	14,545	-0.03%
2020/08/28	26	34.55	4.1	33.80	34.10	21.9	14,471	0.15%
2020/08/27	2	33.38	9	33.85	33.25	-7	14,400	-0.05%
2020/08/26	6	33.17	0	0.00	33.25	6	14,405	0.04%
2020/08/25	0.1	32.15	0	0.00	32.10	0.1	14,398	0.00%
2020/08/21	0	0.00	18	31.85	32.30	-18	14,470	-0.12%
2020/08/20	11	33.35	10	32.55	32.20	1	14,581	0.01%
2020/08/19	6	33.83	7	33.51	33.55	-1	14,949	-0.01%
2020/08/18	0	0.00	1	33.40	33.10	-1	15,246	-0.01%
2020/08/17	6	32.71	0	0.00	32.75	6	15,281	0.04%
2020/08/14	7	34.22	18	33.54	33.10	-11	15,290	-0.07%
2020/08/13	5	32.75	1	32.45	32.45	4	15,276	0.03%
2020/08/12	8	33.53	2	33.50	33.30	6	15,364	0.04%
2020/08/11	0	0.00	8	33.64	33.50	-8	15,371	-0.05%
2020/08/10	4	35.39	16	35.32	34.75	-12	15,329	-0.08%
2020/08/07	6	36.29	28	36.70	36.10	-22	15,312	-0.14%
2020/08/06	53	36.62	56	36.48	36.60	-3	15,213	-0.02%
2020/08/05	26	34.83	30	34.41	34.75	-4	14,943	-0.03%
2020/08/04	19	35.16	2	34.83	34.50	17	14,916	0.11%
2020/08/03	12	34.85	20	34.85	35.00	-8	14,916	-0.05%
2020/07/31	5	34.19	10	34.38	33.80	-5	14,888	-0.03%
2020/07/30	10	34.04	10	34.05	33.95	0	14,990	0.00%
2020/07/29	44	33.84	31	33.86	33.70	13	15,061	0.09%
2020/07/28	14	31.87	3	32.63	31.60	11	14,870	0.07%
2020/07/27	8	33.23	9	33.41	32.50	-1	14,773	-0.01%
2020/07/24	1	33.50	2	33.30	33.50	-1	14,706	-0.01%
2020/07/23	2	34.88	4	35.35	34.25	-2	14,688	-0.01%
2020/07/22	7.1	35.38	5	35.44	35.15	2.1	14,665	0.01%
2020/07/21	1	34.60	11	34.93	34.60	-10	14,628	-0.07%
2020/07/20	46	33.55	21	33.85	34.40	25	14,523	0.17%
2020/07/17	11	35.42	49	35.16	33.30	-38	14,313	-0.27%
2020/07/16	53.1	36.40	24	36.44	35.85	29.1	14,120	0.21%
2020/07/15	31	36.03	14	35.81	35.50	17	14,026	0.12%
2020/07/14	19	36.66	6	36.14	35.80	13	13,840	0.09%
2020/07/13	4	37.25	12	37.52	37.10	-8	13,707	-0.06%
2020/07/10	17	38.57	39.1	38.10	38.10	-22.1	13,604	-0.16%
2020/07/09	78	40.92	24	41.37	39.90	54	13,404	0.40%
2020/07/08	17	39.68	8	38.76	39.75	9	12,873	0.07%
2020/07/07	27.1	37.51	96	36.99	36.15	-68.9	12,672	-0.54%
2020/07/06	53	39.72	6	39.59	39.15	47	12,319	0.38%
2020/07/03	7	40.26	54	40.04	39.75	-47	12,167	-0.39%
2020/07/02	11.1	41.01	10	41.25	40.60	1.1	12,049	0.01%
2020/07/01	20.1	40.60	8	40.56	40.55	12.1	11,951	0.10%
2020/06/30	28	42.41	20	42.67	41.65	8	11,750	0.07%
2020/06/29	43	42.86	88	42.97	43.45	-45	11,439	-0.39%
2020/06/24	96	39.43	28	39.70	39.90	68	10,981	0.62%
2020/06/23	22	40.46	28.3	40.67	39.25	-6.3	10,737	-0.06%
2020/06/22	9	42.17	15.3	42.75	41.80	-6.3	10,442	-0.06%
2020/06/19	24.2	41.55	17.3	42.54	41.90	6.9	10,107	0.07%
2020/06/18	44.2	43.98	52.2	43.99	42.85	-8	9,685	-0.08%
2020/06/17	50.3	44.18	90.2	43.78	43.10	-39.8	9,169	-0.43%
2020/06/16	66.4	42.72	33	42.65	42.75	33.4	8,549	0.39%
2020/06/15	98	38.72	93	38.49	39.70	5	7,801	0.06%
2020/06/12	46.4	34.10	21	34.28	36.10	25.4	6,864	0.37%
2020/06/11	74	35.20	86	35.11	33.35	-12	6,461	-0.19%
2020/06/10	108.2	34.09	63	33.91	34.55	45.2	5,896	0.77%	大買/
2020/06/09	92	32.86	112	33.27	32.65	-20	5,368	-0.37%	大賣/
2020/06/08	6	32.15	14	32.12	32.15	-8	4,700	-0.17%
2020/06/05	11	28.77	16	28.95	29.25	-5	4,636	-0.11%
2020/06/04	43	26.59	4	26.76	26.60	39	4,629	0.84%
2020/06/03	3	26.53	17	26.71	26.50	-14	4,995	-0.28%
2020/06/02	21	26.54	9.2	26.55	26.35	11.9	5,201	0.23%
2020/06/01	13	26.72	1	26.65	26.80	12	5,183	0.23%
2020/05/29	2	27.00	2	27.15	26.75	0	5,246	0.00%
2020/05/28	18	26.88	0	0.00	26.60	18	5,214	0.35%
2020/05/27	24	27.87	14	27.33	26.90	10	5,161	0.19%
2020/05/26	21	29.51	36.2	30.29	28.20	-15.2	5,035	-0.30%
2020/05/25	54	28.31	26.5	28.06	29.20	27.5	4,605	0.60%
2020/05/22	5	26.49	12	26.57	26.55	-7	4,281	-0.16%
2020/05/21	8	26.18	6.2	26.67	26.15	1.8	4,263	0.04%
2020/05/20	11	26.64	13	26.67	26.65	-2	4,352	-0.05%
2020/05/19	21.5	26.28	46	26.29	26.35	-24.5	4,398	-0.56%
2020/05/18	8	25.49	19	25.57	25.70	-11	4,252	-0.26%
2020/05/15	5	24.70	3	25.00	24.60	2	4,202	0.05%
2020/05/14	29	25.47	4	25.49	24.60	25	4,207	0.59%
2020/05/13	5	25.21	6	25.23	25.35	-1	4,145	-0.02%
2020/05/12	8	25.22	6	25.73	24.95	2	4,116	0.05%
2020/05/11	3	24.82	3	24.88	25.00	0	4,083	0.00%
2020/05/08	11	25.08	8.5	25.02	24.50	2.5	4,099	0.06%
2020/05/07	12	25.78	2	26.20	25.85	10	4,043	0.25%
2020/05/06	18	26.51	21	26.42	26.60	-3	4,021	-0.07%
2020/05/05	176	26.57	35	26.03	25.80	141	3,871	3.64%	大買/鉅額交易
2020/05/04	5	24.90	13	25.23	24.90	-8	3,736	-0.21%
2020/04/30	5	24.14	2	24.55	24.40	3	3,670	0.08%
2020/04/29	0	0.00	4	24.30	24.10	-4	3,643	-0.11%
2020/04/28	14	24.38	1	25.05	24.25	13	3,632	0.36%
2020/04/27	9	24.68	9	24.76	24.90	0	3,627	0.00%
2020/04/24	11.5	24.71	21	24.49	24.65	-9.5	3,572	-0.27%
2020/04/23	4	23.35	5	23.43	23.55	-1	3,471	-0.03%
2020/04/22	2	22.78	13	22.92	22.95	-11	3,443	-0.32%
2020/04/21	18	23.37	0	0.00	22.90	18	3,427	0.53%
2020/04/20	6	23.43	7	23.47	23.50	-1	3,406	-0.03%
2020/04/17	0	0.00	14	23.52	22.90	-14	3,385	-0.41%
2020/04/16	3	23.45	14	23.55	23.50	-11	3,337	-0.33%
2020/04/15	9	23.23	7	23.50	22.95	2	3,302	0.06%
2020/04/14	8	22.93	0	0.00	22.95	8	3,253	0.25%
2020/04/13	0	22.80	1	22.95	22.80	-1	3,236	-0.03%
2020/04/10	7	22.88	0	0.00	22.70	7	3,225	0.22%
2020/04/09	8	22.84	2	23.20	22.65	6	3,220	0.19%
2020/04/08	10	22.60	6	23.13	22.55	4	3,190	0.13%
2020/04/07	13	23.01	4	23.65	22.50	9	3,160	0.28%
2020/04/06	20	23.14	23.1	23.03	23.40	-3.1	3,111	-0.10%
2020/04/01	8	21.53	4	21.70	21.60	4	3,035	0.13%
2020/03/31	4	21.05	12	21.00	21.00	-8	3,017	-0.27%
2020/03/30	0	21.15	0	0.00	21.15	0	3,009	0.00%
2020/03/27	7	21.55	3	21.15	20.80	4	2,982	0.13%
2020/03/26	6	20.83	9	21.01	21.50	-3	2,942	-0.10%
2020/03/25	11	20.61	13	20.24	20.70	-2	2,882	-0.07%
2020/03/24	1	18.85	2	18.85	18.85	-1	2,820	-0.04%
2020/03/23	0	17.80	10	17.22	17.15	-10	2,788	-0.36%
2020/03/20	10	19.20	0	0.00	18.35	10	2,757	0.36%
2020/03/19	13	18.42	8	18.53	18.50	5	2,704	0.19%
2020/03/18	4	21.04	3	22.43	20.40	1	2,642	0.04%
2020/03/17	2	21.30	0	0.00	21.30	2	2,613	0.08%
2020/03/16	5	24.62	7	23.62	23.45	-2	2,552	-0.08%
2020/03/13	0	23.25	0	0.00	23.15	0	2,466	0.00%
2020/03/12	8	25.28	1.1	25.33	24.60	6.9	2,389	0.29%
2020/03/11	1	27.00	6	27.60	27.25	-5	2,265	-0.22%
2020/03/10	13	26.51	18	26.48	26.75	-5	2,097	-0.24%
2020/03/09	20	28.29	26	28.06	28.40	-6	1,939	-0.31%
2020/03/06	37.1	25.67	22	25.78	26.30	15.1	1,524	0.99%
2020/03/05	0	0.00	9	24.04	24.05	-9	1,292	-0.70%
2020/03/04	13	23.93	6	24.23	23.70	7	1,263	0.55%
2020/03/03	0	0.00	4	22.63	22.75	-4	1,177	-0.34%
2020/03/02	0	22.10	0	0.00	22.10	0	1,164	0.00%
2020/02/27	8	22.85	8	22.70	22.40	0	1,154	0.00%
2020/02/26	2	23.10	0	0.00	22.90	2	1,192	0.17%
2020/02/25	9	23.19	6	23.18	23.00	3	1,200	0.25%
2020/02/24	5	24.17	16.3	24.48	23.70	-11.2	1,169	-0.96%
2020/02/21	19.3	24.23	42	23.77	23.90	-22.8	1,113	-2.04%
2020/02/20	31	23.10	43	22.93	23.25	-12	984	-1.22%
2020/02/19	6	21.88	4	22.00	21.95	2	829	0.24%
2020/02/18	6	21.93	1	22.20	21.95	5	818	0.61%
2020/02/17	13	22.07	4	22.03	22.15	9	805	1.12%
2020/02/13	2	21.70	10	21.60	21.60	-8	786	-1.02%
2020/02/12	0	21.65	4	21.95	21.65	-4	792	-0.50%
2020/02/11	10	21.88	2	22.00	21.95	8	782	1.02%
2020/02/10	0	21.70	14	21.78	21.65	-14	739	-1.89%
2020/02/07	26	21.79	15	21.60	21.70	11	744	1.48%
2020/02/06	0	0.00	13	21.43	21.25	-13	766	-1.70%
2020/02/05	11	21.50	13	21.71	21.50	-2	769	-0.26%
2020/02/04	0	20.90	2	20.65	20.95	-2	760	-0.26%
2020/02/03	0	20.70	0	0.00	20.60	0	775	0.00%
2020/01/31	0	21.10	5	21.65	21.10	-5	810	-0.62%
2020/01/30	18	21.68	16	22.05	21.30	2	853	0.23%
2020/01/17	2	20.65	0	0.00	20.60	2	814	0.25%
2020/01/15	0	0.00	6	20.83	20.80	-6	824	-0.73%
2020/01/13	16	20.97	0	0.00	20.90	16	825	1.94%
2020/01/09	0	0.00	4	20.35	20.55	-4	821	-0.49%
2020/01/07	0	0.00	1	20.20	20.30	-1	817	-0.12%
2020/01/06	3	20.62	0	0.00	20.45	3	829	0.36%
2020/01/03	0	0.00	3	20.90	20.85	-3	819	-0.37%
2020/01/02	4	21.65	1	22.00	21.60	3	810	0.37%
2019/12/31	6	21.68	5	21.73	21.95	1	810	0.12%
2019/12/30	7	21.54	6	21.62	21.90	1	805	0.12%
2019/12/24	0	20.90	0	0.00	21.00	0	798	0.00%
2019/12/20	3	21.00	0	0.00	20.90	3	800	0.37%
2019/12/18	0	20.90	0	0.00	20.90	0	803	0.00%
2019/12/17	0	20.90	0	0.00	21.00	0	801	0.00%
2019/12/16	4	20.98	0	0.00	21.05	4	808	0.49%
2019/12/12	12	21.50	21	21.70	21.50	-9	813	-1.11%
2019/12/10	2	20.90	0	0.00	21.15	2	822	0.24%
2019/12/04	4	21.00	0	0.00	21.10	4	866	0.46%
2019/12/02	4	21.08	0	0.00	20.85	4	889	0.45%
2019/11/29	0	21.65	2	21.63	21.45	-2	924	-0.22%
2019/11/28	0	0.00	14	22.06	21.90	-14	979	-1.43%
2019/11/27	0	0.00	2	21.80	21.65	-2	959	-0.21%
2019/11/26	8	21.53	0	0.00	21.50	8	955	0.84%
2019/11/25	17	22.20	13	22.33	21.75	4	936	0.43%
2019/11/22	15	21.54	0	0.00	21.90	15	870	1.72%
2019/11/21	0	0.00	12	21.00	21.00	-12	839	-1.43%
2019/11/19	0	0.00	5	21.05	20.95	-5	842	-0.59%
2019/11/14	4	20.50	3	20.60	20.35	1	834	0.12%
2019/11/13	9	20.60	0	0.00	20.50	9	829	1.08%
2019/11/11	14	20.96	12	21.20	20.70	2	819	0.24%
2019/11/08	8	21.42	0	0.00	21.40	8	810	0.99%
2019/11/07	12	21.38	0	0.00	21.35	12	820	1.46%
2019/11/06	2	22.00	14	21.89	21.85	-12	810	-1.48%
2019/11/05	14	22.06	23	22.12	22.25	-9	792	-1.14%
2019/11/04	22	21.22	3	20.90	20.90	19	722	2.63%
2019/11/01	7	21.76	10	22.06	21.70	-3	712	-0.42%
2019/10/31	4	21.83	2	21.90	21.75	2	694	0.29%
2019/10/30	9	21.47	22	21.77	21.75	-13	673	-1.93%
2019/10/29	32	21.24	86	21.30	20.95	-54	634	-8.51%
2019/10/28	0	0.00	4	20.15	20.20	-4	584	-0.68%
2019/10/24	2	19.90	0	0.00	19.90	2	592	0.34%
2019/10/23	2	19.85	0	0.00	19.85	2	594	0.34%
2019/10/22	3	19.55	0	0.00	19.85	3	598	0.50%
2019/10/21	2	19.65	0	0.00	19.55	2	601	0.33%
2019/10/18	3	19.70	0	0.00	19.65	3	619	0.48%
2019/10/17	4	19.60	0	0.00	19.65	4	621	0.64%
2019/10/14	10	19.88	0	0.00	19.80	10	640	1.56%
2019/10/09	0	0.00	15	20.31	20.45	-15	628	-2.39%
2019/10/08	0	0.00	2	20.55	20.40	-2	633	-0.32%
2019/10/07	0	0.00	7	20.45	20.30	-7	657	-1.06%
2019/10/04	7	20.56	0	0.00	20.40	7	657	1.06%
2019/10/02	10	20.75	2	20.85	20.80	8	663	1.21%
2019/10/01	0	0.00	2	20.95	20.80	-2	666	-0.30%
2019/09/26	24	20.41	2	20.50	20.30	22	663	3.31%
2019/09/25	0	20.30	2	20.50	20.40	-2	695	-0.29%
2019/09/19	6	20.20	0	0.00	20.10	6	722	0.83%
2019/09/18	8	20.74	94	20.73	20.60	-86	713	-12.06%
2019/09/17	13	20.92	6	21.08	20.90	7	703	1.00%
2019/09/16	111	20.96	9	21.16	21.10	102	692	14.72%	大買/鉅額交易
2019/09/12	21	20.38	2.3	20.50	20.50	18.7	664	2.82%
2019/09/11	4	20.30	3	20.35	20.30	1	658	0.15%
2019/09/10	0	0.00	11	20.60	20.25	-11	654	-1.68%
2019/09/09	0	0.00	16	20.29	20.15	-16	636	-2.51%
2019/09/06	23	20.50	24.7	20.38	20.30	-1.7	626	-0.28%
2019/09/05	4	20.00	2	20.05	20.00	2	599	0.33%
2019/09/04	12	20.05	15	20.11	19.95	-3	590	-0.51%
2019/09/03	4	20.21	4	19.94	19.65	0	570	0.00%
2019/09/02	7	19.81	47	19.59	20.00	-40	530	-7.54%
2019/08/30	3	18.20	0	0.00	18.20	3	466	0.64%
2019/08/26	0	18.15	0	18.15	17.85	0	482	0.00%
2019/08/23	0	0.00	9	18.05	18.10	-9	481	-1.87%
2019/08/22	20	18.34	0	0.00	18.05	20	482	4.14%
2019/08/19	6	18.00	6	17.95	17.85	0	469	0.00%
2019/08/16	0	17.55	0	0.00	17.45	0	464	0.00%
2019/08/13	0	0.00	3	17.95	17.75	-3	470	-0.64%
2019/08/12	1	18.30	7	17.86	18.00	-6	475	-1.26%
2019/08/05	0	0.00	1	17.15	17.10	-1	469	-0.21%
2019/08/01	1	17.95	0	0.00	17.90	1	492	0.20%
2019/07/29	1	18.00	0	0.00	18.00	1	507	0.20%
2019/07/25	6	18.85	31	18.61	18.70	-25	500	-4.99%
2019/07/24	1	19.10	3	19.20	19.10	-2	494	-0.40%
2019/07/23	10	19.10	0	0.00	19.15	10	499	2.00%
2019/07/22	2	19.15	0	0.00	19.35	2	511	0.39%
2019/07/18	10	19.10	0	0.00	18.95	10	524	1.91%
2019/07/15	2	18.73	0	0.00	18.65	2	523	0.38%
2019/07/12	3	18.95	0	0.00	18.80	3	527	0.57%
2019/07/11	17	18.73	4	18.85	18.70	13	532	2.44%
2019/07/10	2	19.35	0	0.00	19.15	2	518	0.39%
2019/07/09	3	19.53	1	19.65	19.45	2	524	0.38%
2019/07/08	2	19.50	11	19.25	19.30	-9	526	-1.71%
2019/07/05	11	19.15	4	19.15	19.45	7	544	1.29%
2019/07/04	5	19.35	13	19.38	19.45	-8	585	-1.37%
2019/07/03	2	19.55	1	19.60	19.50	1	647	0.15%
2019/07/02	10	19.44	17	19.50	19.55	-7	650	-1.08%
2019/07/01	0	0.00	2	19.00	19.05	-2	625	-0.32%
2019/06/28	14	19.02	8	19.00	19.05	6	625	0.96%
2019/06/24	0	18.40	0	0.00	18.45	0	721	0.00%
2019/06/21	3	18.80	0	0.00	18.65	3	824	0.36%
2019/06/20	0	18.60	0	0.00	18.60	0	958	0.00%
2019/06/18	1	18.40	0	0.00	18.50	1	986	0.10%
2019/06/11	7	18.92	0	0.00	19.00	7	998	0.70%
2019/06/04	2	19.35	0	0.00	19.30	2	1,006	0.20%
2019/05/28	3	19.15	0	0.00	19.15	3	999	0.30%
2019/05/22	4	20.10	0	0.00	19.95	4	1,027	0.39%
2019/05/14	0	19.25	0	0.00	19.30	0	1,084	0.00%
2019/05/09	0	0.00	3	19.67	19.00	-3	1,077	-0.28%
2019/05/08	0	20.55	0	0.00	20.55	0	1,055	0.00%
2019/05/03	3	21.15	1	21.30	21.15	2	1,030	0.19%
2019/05/02	1	21.10	0	0.00	21.10	1	1,022	0.10%
2019/04/26	0	0.00	1	22.60	22.25	-1	1,007	-0.10%
2019/04/24	10	22.85	25	22.69	22.65	-15	986	-1.52%
2019/04/23	4	22.05	0	0.00	22.00	4	955	0.42%
2019/04/22	7	22.18	6	22.42	22.10	1	947	0.11%
2019/04/19	7	21.93	0	0.00	21.90	7	943	0.74%
2019/04/17	3	22.60	9	22.60	22.50	-6	929	-0.65%
2019/04/16	7	22.81	5	22.77	22.65	2	925	0.22%
2019/04/15	3	22.35	8	22.39	22.50	-5	916	-0.55%
2019/04/11	21	22.68	13	22.37	22.20	8	900	0.89%
2019/04/10	24	22.90	29	22.83	22.50	-5	881	-0.57%
2019/04/09	48	22.37	24	22.47	23.20	24	835	2.87%
2019/04/08	11	21.24	0	0.00	21.10	11	791	1.39%
2019/04/03	0	21.00	11	21.10	21.10	-11	787	-1.40%
2019/04/02	1	21.15	0	0.00	21.00	1	784	0.13%
2019/04/01	10	21.14	0	0.00	21.20	10	773	1.29%
2019/03/29	8	21.96	2	21.80	21.85	6	747	0.80%
2019/03/28	8	21.52	24	21.55	21.90	-16	719	-2.23%
2019/03/27	2	20.80	4	21.45	21.30	-2	693	-0.29%
2019/03/26	11	21.67	5	21.90	21.25	6	648	0.93%
2019/03/25	22	21.24	27	20.83	21.30	-5	546	-0.91%
2019/03/22	0	0.00	66	19.40	19.40	-66	414	-15.91%
2019/03/21	0	0.00	12	17.65	17.65	-12	394	-3.04%
2019/03/20	0	16.10	0	0.00	16.05	0	387	0.00%
2019/03/19	0	16.00	0	0.00	16.10	0	386	0.00%
2019/03/18	8	16.17	15	16.18	16.15	-7	387	-1.81%
2019/03/15	3	16.45	0	0.00	16.40	3	384	0.78%
2019/03/14	7	16.70	0	0.00	16.55	7	381	1.83%
2019/03/13	0	16.80	2	16.90	16.80	-2	397	-0.50%
2019/03/12	8	16.98	1	17.00	16.80	7	417	1.68%
2019/03/11	0	16.55	0	0.00	16.60	0	423	0.00%
2019/03/08	2	16.60	0	0.00	16.50	2	422	0.47%
2019/03/07	12	16.63	1	16.65	16.55	11	423	2.60%
2019/03/06	0	16.45	10	16.55	16.55	-10	422	-2.36%
2019/03/05	1	16.55	0	0.00	16.55	1	423	0.24%
2019/03/04	11	16.74	0	0.00	16.60	11	426	2.58%
2019/02/27	2	16.75	4	16.90	16.60	-2	426	-0.47%
2019/02/26	3	16.65	4	17.05	16.75	-1	427	-0.23%
2019/02/25	6	16.45	0	0.00	16.50	6	410	1.46%
2019/02/21	5	16.74	0	0.00	16.65	5	407	1.23%
2019/02/20	2	16.90	7	17.06	17.15	-5	400	-1.25%
2019/02/19	0	16.70	31	16.87	16.85	-31	381	-8.13%
2019/02/18	0	16.20	0	0.00	16.05	0	345	0.00%
2019/02/15	2	16.15	0	0.00	15.90	2	342	0.58%
2019/02/14	2	16.10	0	0.00	15.90	2	338	0.59%
2019/02/12	4	15.85	0	0.00	15.85	4	326	1.23%
2019/02/11	0	16.05	0	0.00	15.90	0	338	0.00%
2019/01/30	0	15.80	0	0.00	15.95	0	336	0.00%
2019/01/28	3	16.20	0	0.00	16.15	3	337	0.89%
2019/01/25	0	16.10	0	0.00	16.20	0	341	0.00%
2019/01/24	4	16.35	0	0.00	16.20	4	351	1.14%
2019/01/22	0	0.00	5	16.05	16.10	-5	380	-1.31%
2019/01/21	2	15.97	0	0.00	15.95	2	382	0.52%
2019/01/17	0	16.05	0	0.00	16.05	0	384	0.00%
2019/01/16	2	16.30	0	0.00	16.15	2	399	0.50%
2019/01/15	1	16.25	0	0.00	16.20	1	398	0.25%
2019/01/14	3	16.40	0	0.00	16.25	3	400	0.75%
2019/01/10	6	16.50	16	16.72	16.50	-10	400	-2.49%
2019/01/09	0	16.60	6	16.70	16.55	-6	404	-1.48%
2019/01/08	0	16.65	3	16.65	16.60	-3	426	-0.70%
2019/01/04	12	16.03	0	0.00	16.00	12	441	2.72%
2019/01/03	5	16.34	2	16.50	16.25	3	462	0.65%
2019/01/02	12	16.28	0	0.00	16.10	12	464	2.58%