松瑞藥 (4167)-國票券商分點個股進出

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
19.95
漲跌
▼0.25
漲幅
-1.24%
成交量
1,133張
產業
上櫃生技醫療類股
278人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

松瑞藥 (4167)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/13	20	20.01	0	20.10	19.95	20	893	2.23%
2024/12/11	0	20.35	1	20.36	20.20	-1	885	-0.11%
2024/12/10	0	0.00	0	20.45	20.40	0	881	0.00%
2024/12/06	0	0.00	1.5	20.55	20.55	-1.5	884	-0.17%
2024/12/05	0	0.00	30.6	20.70	20.60	-30.6	879	-3.48%
2024/12/04	0.1	20.65	2.1	20.72	20.70	-2	884	-0.23%
2024/12/03	0.2	20.60	0	0.00	20.60	0.2	901	0.02%
2024/12/02	0	0.00	0	20.65	20.45	0	914	0.00%
2024/11/29	3	20.63	0	20.53	20.70	3	921	0.33%
2024/11/28	0	20.30	0	20.60	20.35	0	932	0.00%
2024/11/27	0	20.52	60	20.63	20.45	-60	985	-6.09%
2024/11/26	0	0.00	0	20.85	20.70	0	1,002	0.00%
2024/11/25	0	20.65	0	0.00	20.70	0	1,008	0.00%
2024/11/22	0	0.00	0.1	20.65	20.50	-0.1	1,028	-0.01%
2024/11/21	0.1	20.65	0	0.00	20.60	0.1	1,037	0.01%
2024/11/20	0	0.00	0.3	20.90	20.50	-0.3	1,056	-0.03%
2024/11/19	0	0.00	0	20.45	20.30	0	1,088	0.00%
2024/11/18	0	0.00	0.1	20.30	20.15	-0.1	1,262	-0.01%
2024/11/15	5	20.40	0	0.00	20.40	5	1,261	0.40%
2024/11/14	0	0.00	0.1	21.10	20.35	-0.1	1,269	0.00%
2024/11/13	0	0.00	0.1	21.10	20.85	-0.1	1,268	-0.01%
2024/11/12	0	0.00	0	21.55	20.85	0	1,283	0.00%
2024/11/11	0	0.00	0	21.39	21.45	0	1,280	0.00%
2024/11/08	0	22.05	1	22.15	22.00	-1	1,274	-0.08%
2024/11/07	0	21.60	0	0.00	21.55	0	1,271	0.00%
2024/11/06	0	0.00	2	21.60	21.50	-2	1,278	-0.16%
2024/11/05	0	0.00	3	21.65	21.60	-3	1,295	-0.23%
2024/11/04	10	21.83	2.5	21.88	21.65	7.6	1,337	0.56%
2024/11/01	0.5	21.92	2.3	21.72	21.75	-1.9	1,389	-0.14%
2024/10/30	1.1	22.35	0.7	22.28	22.00	0.4	1,405	0.03%
2024/10/29	2.4	22.59	1	22.53	22.40	1.3	1,406	0.10%
2024/10/28	24.3	23.20	9	22.97	22.75	15.3	1,383	1.11%
2024/10/25	20	21.79	0.5	21.96	21.80	19.5	1,301	1.50%
2024/10/24	1.1	22.20	1.6	22.23	22.05	-0.4	1,329	-0.03%
2024/10/23	0.4	21.83	0	0.00	21.85	0.4	1,321	0.03%
2024/10/22	0.3	21.75	3.2	21.60	21.80	-3	1,337	-0.22%
2024/10/21	1.3	21.37	0.2	21.30	21.75	1.2	1,369	0.08%
2024/10/18	0.3	21.30	1.6	21.26	21.15	-1.3	1,410	-0.09%
2024/10/17	1.7	21.28	0	0.00	21.50	1.7	1,446	0.12%
2024/10/16	0	0.00	0	21.25	21.15	0	1,463	0.00%
2024/10/15	0	0.00	0	21.35	20.95	0	1,465	0.00%
2024/10/14	0	0.00	0	21.44	21.30	0	1,481	0.00%
2024/10/11	0	21.85	0	21.75	21.60	0	1,518	0.00%
2024/10/09	0	21.50	1.3	21.60	21.80	-1.3	1,546	-0.08%
2024/10/08	0.4	21.70	0.1	21.65	21.80	0.3	1,570	0.02%
2024/10/07	0.1	21.55	0	21.65	21.65	0.1	1,743	0.01%
2024/10/04	0	0.00	0	21.65	21.30	0	1,823	0.00%
2024/10/01	0	0.00	0	21.80	21.55	0	1,906	0.00%
2024/09/30	0	0.00	0.3	21.68	21.40	-0.3	1,980	-0.02%
2024/09/27	0.3	21.55	0.2	21.45	21.50	0.2	2,092	0.01%
2024/09/26	0	0.00	2.6	21.46	21.30	-2.6	2,204	-0.12%
2024/09/25	0	0.00	0.6	21.75	21.65	-0.6	2,498	-0.02%
2024/09/24	0.6	21.75	0.1	21.90	21.70	0.5	2,699	0.02%
2024/09/23	1.1	21.81	0.4	21.94	21.75	0.6	3,567	0.02%
2024/09/20	0.1	22.08	1	22.00	21.95	-0.9	3,943	-0.02%
2024/09/19	0	0.00	1.2	22.06	21.95	-1.2	3,969	-0.03%
2024/09/18	0.2	22.16	0.9	22.27	21.95	-0.7	3,997	-0.02%
2024/09/16	0.1	21.90	0.2	22.00	21.90	-0.1	4,047	0.00%
2024/09/13	0.7	21.65	0.4	21.76	21.80	0.3	4,090	0.01%
2024/09/12	0	0.00	1	21.65	21.50	-1	4,181	-0.02%
2024/09/11	0.9	21.65	0.2	21.66	21.60	0.8	4,291	0.02%
2024/09/10	0.2	21.92	1.4	21.91	21.60	-1.2	4,468	-0.03%
2024/09/09	0.5	21.70	0.2	21.70	21.80	0.3	4,514	0.01%
2024/09/06	0.7	21.99	0.2	22.00	21.90	0.6	4,602	0.01%
2024/09/05	0.5	21.97	1.1	21.92	21.95	-0.5	4,726	-0.01%
2024/09/04	0	0.00	22.3	22.09	21.95	-22.3	5,292	-0.42%
2024/09/03	0	0.00	44.8	22.83	22.70	-44.8	5,299	-0.84%
2024/09/02	0.7	23.01	0.3	23.11	22.95	0.3	5,348	0.01%
2024/08/30	1.7	23.19	1.9	23.23	23.15	-0.2	5,418	0.00%
2024/08/29	0.3	23.46	2.6	23.43	23.10	-2.3	5,434	-0.04%
2024/08/28	2.8	23.00	14	22.95	22.95	-11.1	5,407	-0.21%
2024/08/27	0.1	22.70	0.2	22.83	22.75	-0.1	5,410	0.00%
2024/08/26	1.1	22.93	2	22.87	22.85	-0.9	5,450	-0.02%
2024/08/23	1.4	22.45	1.7	22.51	22.65	-0.3	5,450	-0.01%
2024/08/22	2.2	22.80	0.9	22.71	22.80	1.3	5,457	0.02%
2024/08/21	2.3	22.62	0	0.00	22.70	2.3	5,459	0.04%
2024/08/20	119.8	23.30	112.2	23.35	22.70	7.7	5,439	0.14%	大買/大賣/
2024/08/19	0.1	21.25	0.7	21.31	21.25	-0.7	5,307	-0.01%
2024/08/16	0.7	21.32	0.1	21.40	21.40	0.7	5,346	0.01%
2024/08/15	0.1	21.20	2	21.30	21.30	-1.9	5,375	-0.04%
2024/08/14	0	0.00	2.8	21.35	21.00	-2.8	5,411	-0.05%
2024/08/13	0.4	21.45	0.2	21.40	21.50	0.2	5,462	0.00%
2024/08/12	0.2	21.40	0.3	21.12	21.50	-0.2	5,499	0.00%
2024/08/09	0.3	21.20	0.3	21.24	21.00	0	5,539	0.00%
2024/08/08	0.3	20.88	1.8	20.94	21.00	-1.5	5,622	-0.03%
2024/08/07	6.8	20.84	5.5	21.19	20.95	1.3	5,711	0.02%
2024/08/06	0.5	19.72	1.9	19.89	20.30	-1.4	5,760	-0.02%
2024/08/05	1.7	20.03	7.8	20.03	20.00	-6.1	5,730	-0.11%
2024/08/02	0.3	22.60	0.7	22.51	22.10	-0.4	5,691	-0.01%
2024/08/01	0.7	22.84	1.2	22.76	22.95	-0.5	5,691	-0.01%
2024/07/31	0.2	22.45	1.1	22.40	22.40	-0.9	5,761	-0.02%
2024/07/30	2.1	22.33	0.3	22.53	22.65	1.8	5,785	0.03%
2024/07/29	0.3	23.01	1.9	22.82	22.80	-1.6	5,778	-0.03%
2024/07/26	1.9	22.48	0.9	22.50	22.50	1	5,750	0.02%
2024/07/23	5.9	22.73	5.5	23.00	22.85	0.5	5,766	0.01%
2024/07/22	0.5	22.37	2	22.45	22.45	-1.5	5,773	-0.03%
2024/07/19	0	0.00	3.3	22.91	22.70	-3.3	5,764	-0.06%
2024/07/18	0.7	23.40	0.2	23.67	23.30	0.5	5,753	0.01%
2024/07/17	0.2	23.31	0.1	23.49	23.30	0.1	5,773	0.00%
2024/07/16	0	23.10	1.6	23.17	23.15	-1.6	5,815	-0.03%
2024/07/15	1.6	23.36	1.4	23.47	23.20	0.3	5,841	0.00%
2024/07/12	0.3	23.40	1.8	23.38	23.20	-1.5	5,852	-0.03%
2024/07/11	11.8	23.33	2.2	23.21	23.15	9.6	5,897	0.16%
2024/07/10	0	23.30	9	23.40	23.10	-9	5,884	-0.15%
2024/07/09	8.8	23.33	6.9	23.68	23.45	2	5,865	0.03%
2024/07/08	5.6	25.30	6.2	25.49	25.15	-0.6	5,720	-0.01%
2024/07/05	3.2	25.80	15.2	25.90	25.70	-12.1	5,680	-0.21%
2024/07/04	8	25.13	19	25.50	25.30	-11	5,665	-0.19%
2024/07/03	24.2	26.10	4.4	25.66	25.50	19.8	5,619	0.35%
2024/07/02	7.1	25.83	60	25.99	26.00	-52.9	5,543	-0.95%
2024/07/01	90.2	26.61	31	26.36	26.20	59.3	5,456	1.09%
2024/06/28	12	25.54	12.7	25.49	25.50	-0.7	5,176	-0.01%
2024/06/27	34.7	26.46	112.9	26.55	26.15	-78.1	4,995	-1.56%	大賣/
2024/06/26	680.8	25.80	629.2	25.88	25.90	51.7	4,128	1.25%	大買/大賣/
2024/06/25	0.1	23.30	0.7	23.25	23.55	-0.7	3,750	-0.02%
2024/06/24	2.2	23.69	34	23.63	23.30	-31.8	3,744	-0.85%
2024/06/21	0	0.00	1	23.61	23.35	-1	3,722	-0.03%
2024/06/20	2.1	24.03	1.7	23.99	23.85	0.3	3,680	0.01%
2024/06/19	33.7	23.95	5	24.13	23.80	28.7	3,641	0.79%
2024/06/18	8.4	25.08	11.9	24.81	24.60	-3.4	3,552	-0.10%
2024/06/17	21.4	24.86	7.9	25.02	25.00	13.5	3,455	0.39%
2024/06/14	7.9	23.98	0.6	23.97	24.15	7.3	3,282	0.22%
2024/06/13	19.5	24.03	41.9	24.14	23.95	-22.4	3,248	-0.69%
2024/06/12	36.9	23.63	49	23.41	23.95	-12.2	3,173	-0.38%
2024/06/11	379.7	24.88	348.7	24.89	23.45	31.1	3,054	1.02%	大買/大賣/
2024/06/07	0.2	22.56	0.5	22.74	22.70	-0.3	2,508	-0.01%
2024/06/06	1.7	23.09	0.3	22.86	22.45	1.4	2,502	0.06%
2024/06/05	1.3	22.89	4	22.60	23.00	-2.7	2,485	-0.11%
2024/06/04	0	0.00	0.3	22.34	22.25	-0.3	2,449	-0.01%
2024/06/03	0.3	22.00	1.2	22.08	22.25	-0.9	2,458	-0.04%
2024/05/31	0.2	21.50	0.1	21.48	21.25	0.1	2,443	0.00%
2024/05/30	0	22.20	1.9	22.03	21.45	-1.9	2,439	-0.08%
2024/05/29	0.5	22.46	1.3	22.42	22.20	-0.7	2,412	-0.03%
2024/05/28	1.7	22.37	1.8	22.23	22.10	-0.1	2,403	-0.01%
2024/05/27	2.8	22.34	0.1	22.17	22.35	2.7	2,398	0.11%
2024/05/24	1.1	22.09	0.5	22.04	22.10	0.6	2,400	0.02%
2024/05/23	0.5	22.48	2.4	22.19	22.05	-2	2,426	-0.08%
2024/05/22	8.3	22.95	4.4	22.58	22.25	3.9	2,401	0.16%
2024/05/21	4.1	22.45	16.7	22.37	22.45	-12.6	2,369	-0.53%
2024/05/20	5.9	22.94	2.5	22.80	22.95	3.4	2,345	0.14%
2024/05/17	3.9	22.59	5.1	22.35	22.80	-1.2	2,313	-0.05%
2024/05/16	0	22.00	0.4	22.09	21.85	-0.4	2,268	-0.02%
2024/05/15	0	0.00	6.3	22.55	22.35	-6.3	2,257	-0.28%
2024/05/14	30.9	23.22	21.8	23.08	23.00	9.1	2,209	0.41%
2024/05/13	29	22.57	15.9	22.12	22.85	13.2	2,128	0.62%
2024/05/10	17.6	22.06	3.5	21.71	21.90	14.2	2,046	0.69%
2024/05/09	0.5	21.13	0.6	21.04	20.95	-0.2	1,987	-0.01%
2024/05/08	5.2	21.39	1.5	21.62	21.30	3.6	1,994	0.18%
2024/05/07	3.5	21.38	2.6	21.36	21.35	1	2,002	0.05%
2024/05/06	4.6	22.14	2.1	22.00	21.80	2.4	1,991	0.12%
2024/05/03	0	0.00	6.1	20.75	20.75	-6.1	1,931	-0.31%
2024/05/02	5.9	21.69	0.3	21.64	21.55	5.7	1,921	0.29%
2024/04/30	0.5	21.52	0.8	21.54	21.40	-0.3	1,920	-0.02%
2024/04/29	2.6	21.27	16.5	21.20	21.40	-13.9	1,925	-0.72%
2024/04/26	0.2	21.52	0.4	21.50	21.20	-0.2	1,918	-0.01%
2024/04/25	5.7	21.82	5.7	21.76	21.65	0	1,931	0.00%
2024/04/24	3.6	22.00	11.3	21.90	22.05	-7.6	1,946	-0.39%
2024/04/23	4.5	22.20	6.8	21.93	21.90	-2.3	1,943	-0.12%
2024/04/22	20.2	21.69	2.5	21.67	21.65	17.7	1,929	0.92%
2024/04/19	2.5	20.92	1.1	21.04	20.90	1.4	1,887	0.07%
2024/04/18	0.1	21.81	1.5	21.64	21.55	-1.4	1,865	-0.08%
2024/04/17	1.5	21.79	19.3	22.15	22.05	-17.8	1,840	-0.97%
2024/04/16	0.3	20.51	2.2	20.55	20.75	-1.9	1,782	-0.11%
2024/04/15	1	21.07	1.6	21.09	20.90	-0.6	1,826	-0.03%
2024/04/12	2.6	21.36	4.1	21.40	21.25	-1.5	1,857	-0.08%
2024/04/11	7.1	21.74	8.2	21.60	21.45	-1	1,884	-0.06%
2024/04/10	7.7	21.68	4.1	21.92	21.75	3.6	1,909	0.19%
2024/04/09	1.9	21.04	6.5	20.99	21.00	-4.6	2,073	-0.22%
2024/04/08	6	20.86	0.5	20.78	21.05	5.6	2,101	0.27%
2024/04/03	4.4	20.60	11.1	20.74	20.65	-6.8	2,086	-0.32%
2024/04/02	5.2	20.23	1.6	20.19	20.45	3.6	2,097	0.17%
2024/04/01	0.4	19.96	0.7	20.10	20.15	-0.3	2,107	-0.01%
2024/03/29	0	0.00	0.3	19.56	19.55	-0.3	2,131	-0.02%
2024/03/28	0	0.00	0.1	19.77	19.60	-0.1	2,207	0.00%
2024/03/27	1.3	19.55	2	19.50	19.50	-0.7	2,295	-0.03%
2024/03/26	2	19.25	0.1	19.05	19.10	1.9	2,506	0.08%
2024/03/25	0	19.20	0	0.00	19.20	0	2,694	0.00%
2024/03/22	0.1	18.92	0	19.00	18.95	0.1	3,133	0.00%
2024/03/20	0	18.80	0	18.95	18.80	0	3,462	0.00%
2024/03/19	0	18.63	0	18.70	18.50	0	3,531	0.00%
2024/03/18	0	18.50	1	18.74	18.75	-1	3,597	-0.03%
2024/03/15	2	18.30	6.7	18.51	18.35	-4.7	3,687	-0.13%
2024/03/14	1.1	18.61	0	18.80	18.70	1.1	3,792	0.03%
2024/03/13	0	0.00	3.7	18.85	18.55	-3.7	3,940	-0.09%
2024/03/12	2	19.10	0.1	19.11	19.05	1.9	4,127	0.05%
2024/03/11	1	19.30	0.3	19.44	19.05	0.7	4,432	0.01%
2024/03/08	2	19.78	1.3	20.11	19.80	0.7	5,558	0.01%
2024/03/07	2.3	20.03	4.1	19.99	20.50	-1.8	6,004	-0.03%
2024/03/06	0	0.00	2.9	20.09	20.00	-2.9	6,656	-0.04%
2024/03/05	0.8	20.17	0.1	20.25	20.15	0.7	6,731	0.01%
2024/03/04	0.1	20.00	1.5	19.91	19.85	-1.4	6,881	-0.02%
2024/03/01	0.4	20.10	0.1	20.13	20.00	0.3	6,933	0.00%
2024/02/29	0	0.00	0.5	20.29	20.10	-0.5	7,077	-0.01%
2024/02/27	0	0.00	0.7	20.54	20.45	-0.7	7,078	-0.01%
2024/02/26	1.3	20.64	1	20.90	20.90	0.3	7,081	0.00%
2024/02/23	0	0.00	0.4	20.03	19.85	-0.4	7,069	-0.01%
2024/02/22	2	20.33	15	20.08	20.10	-13	7,074	-0.18%
2024/02/21	4.1	20.51	0	0.00	20.45	4.1	7,071	0.06%
2024/02/20	5	20.45	2.7	20.46	20.40	2.3	7,076	0.03%
2024/02/19	16	20.67	0	20.90	20.65	16	7,092	0.23%
2024/02/16	6.3	20.30	3	20.20	20.40	3.3	7,099	0.05%
2024/02/15	3	19.70	0	19.85	19.55	3	7,090	0.04%
2024/02/05	0	0.00	1.1	19.63	19.55	-1.1	7,128	-0.02%
2024/02/02	0	0.00	2.3	19.96	19.80	-2.3	7,219	-0.03%
2024/02/01	1.2	19.98	0.1	20.05	20.15	1.1	7,328	0.02%
2024/01/31	1	20.30	1.4	20.20	20.00	-0.4	7,590	-0.01%
2024/01/30	0.4	20.35	1.8	20.27	19.95	-1.4	7,968	-0.02%
2024/01/29	0.6	20.20	1.3	20.26	20.35	-0.7	8,097	-0.01%
2024/01/26	1	20.10	0.8	20.21	20.05	0.2	8,151	0.00%
2024/01/25	0.1	20.35	0.7	20.40	20.15	-0.6	8,326	-0.01%
2024/01/24	0.4	20.50	0	20.70	20.40	0.4	8,482	0.00%
2024/01/23	0	20.60	3	20.50	20.55	-3	8,475	-0.04%
2024/01/22	0	20.60	1.2	20.58	20.60	-1.2	8,478	-0.01%
2024/01/19	8.2	20.49	3	20.30	20.45	5.2	8,479	0.06%
2024/01/18	0.1	20.10	0.9	20.58	20.30	-0.8	8,446	-0.01%
2024/01/17	0.9	21.25	0	0.00	20.55	0.9	8,412	0.01%
2024/01/16	3	21.25	1.1	21.18	20.90	1.9	8,393	0.02%
2024/01/15	1.1	21.50	0	21.60	21.40	1	8,355	0.01%
2024/01/12	0	0.00	0.1	21.82	21.40	-0.1	8,356	0.00%
2024/01/11	0.1	21.55	0.2	21.50	21.55	-0.2	8,373	0.00%
2024/01/10	0.2	21.66	0.1	21.75	21.35	0.1	8,366	0.00%
2024/01/09	0.1	22.05	4.5	21.70	21.60	-4.4	8,356	-0.05%
2024/01/08	11.9	22.61	0.1	22.75	22.30	11.8	8,319	0.14%
2024/01/05	5.2	22.77	0	22.90	22.80	5.2	8,290	0.06%
2024/01/04	25	22.60	1.2	22.84	22.50	23.8	8,268	0.29%
2024/01/03	36.2	23.41	0.7	23.55	23.10	35.4	8,241	0.43%
2024/01/02	7.6	22.86	3.3	23.01	23.05	4.3	7,999	0.05%
2023/12/29	2.5	22.47	1.3	22.55	22.45	1.2	7,939	0.02%
2023/12/28	0.3	22.65	0.5	22.69	22.40	-0.2	7,918	0.00%
2023/12/27	1.5	22.81	0.6	22.65	22.50	0.8	7,880	0.01%
2023/12/26	0.6	22.89	6.1	22.88	22.65	-5.5	7,845	-0.07%
2023/12/25	1.1	22.71	1.1	22.92	22.55	0.1	7,796	0.00%
2023/12/22	1.1	22.87	2.4	22.88	23.05	-1.3	7,716	-0.02%
2023/12/21	16.4	23.54	2.2	23.58	23.30	14.2	7,620	0.19%
2023/12/20	2.2	23.55	12.7	23.75	23.30	-10.5	7,385	-0.14%
2023/12/19	13.7	23.96	25.8	24.04	23.90	-12.1	7,188	-0.17%
2023/12/18	6.8	23.40	6.5	23.40	23.40	0.4	6,747	0.01%
2023/12/15	1.5	22.00	1	22.10	22.20	0.5	6,469	0.01%
2023/12/14	5	21.95	0.5	22.21	21.65	4.5	6,429	0.07%
2023/12/13	0.5	22.41	0	0.00	22.20	0.5	6,342	0.01%
2023/12/12	10	22.10	0.4	22.20	22.10	9.6	6,270	0.15%
2023/12/11	0.4	22.55	10.8	22.98	22.55	-10.4	6,165	-0.17%
2023/12/08	2	22.40	1.9	22.86	22.40	0.1	6,049	0.00%
2023/12/07	0.9	23.70	5.9	23.43	22.80	-5	5,896	-0.09%
2023/12/06	6.7	23.37	8.4	23.43	23.50	-1.7	5,687	-0.03%
2023/12/05	101.4	24.96	108.2	25.12	24.30	-6.8	5,370	-0.13%	大買/大賣/
2023/12/04	5.5	23.74	19.4	24.63	24.85	-13.9	4,230	-0.33%
2023/12/01	19.5	22.47	26	22.30	22.60	-6.5	3,752	-0.17%
2023/11/30	1	20.55	0.3	20.66	20.60	0.8	3,091	0.03%
2023/11/29	17	20.75	13.2	20.84	21.00	3.8	3,032	0.13%
2023/11/28	0.1	19.74	0.7	19.85	19.95	-0.6	2,884	-0.02%
2023/11/27	4.7	20.19	3	20.57	20.25	1.7	2,835	0.06%
2023/11/24	0	0.00	3.1	19.48	19.15	-3.1	2,706	-0.12%
2023/11/22	1.2	19.21	2.2	19.11	19.30	-0.9	2,688	-0.03%
2023/11/21	1	18.95	4	18.95	18.90	-3	2,672	-0.11%
2023/11/20	10	19.10	0	0.00	19.10	10	2,686	0.37%
2023/11/17	0.1	19.00	1	19.08	19.05	-1	2,727	-0.04%
2023/11/16	3	19.16	0	0.00	19.10	3	2,775	0.11%
2023/11/15	0	0.00	0.2	18.97	18.90	-0.2	2,782	-0.01%
2023/11/14	0	0.00	0.2	18.72	18.95	-0.2	2,757	-0.01%
2023/11/13	2.7	18.95	0.1	18.80	18.75	2.5	2,736	0.09%
2023/11/10	8.6	19.75	7.3	19.14	19.00	1.2	2,724	0.05%
2023/11/09	0.1	19.80	0	19.90	19.60	0	2,616	0.00%
2023/11/08	9.4	20.72	7	20.33	19.75	2.5	2,505	0.10%
2023/11/07	19	21.31	18.2	21.34	21.55	0.7	2,237	0.03%
2023/11/06	22.1	21.02	10	20.90	21.35	12	1,867	0.64%
2023/11/03	2	19.83	8.1	19.81	19.45	-6.1	1,737	-0.35%
2023/11/02	13.5	20.15	21.5	20.12	20.05	-8	1,674	-0.48%
2023/11/01	63	19.48	46.9	19.56	19.65	16.1	1,517	1.06%
2023/10/31	1.3	18.40	0.8	18.32	18.30	0.5	1,339	0.04%
2023/10/30	1.2	18.49	0.5	18.46	18.50	0.6	1,337	0.05%
2023/10/27	1.3	18.55	0.5	18.50	18.50	0.8	1,323	0.06%
2023/10/26	0	18.15	0.4	18.19	18.20	-0.4	1,308	-0.03%
2023/10/25	1.3	18.39	0	0.00	18.30	1.3	1,308	0.10%
2023/10/24	1.5	18.32	1	18.36	18.35	0.5	1,314	0.04%
2023/10/23	2.1	18.22	2	18.20	18.15	0.1	1,308	0.00%
2023/10/20	0	17.95	0.7	18.02	17.80	-0.7	1,308	-0.05%
2023/10/19	0.7	18.29	0	0.00	18.45	0.7	1,295	0.05%
2023/10/17	0	0.00	1.6	18.50	18.00	-1.6	1,272	-0.13%
2023/10/16	0.6	18.50	8.5	18.47	18.55	-7.8	1,261	-0.62%
2023/10/13	1.4	18.28	1	18.28	18.20	0.4	1,241	0.03%
2023/10/12	2.1	18.20	2.2	18.28	17.90	-0.1	1,238	-0.01%
2023/10/11	0.2	17.90	0.9	18.04	18.10	-0.7	1,208	-0.06%
2023/10/06	0.5	17.30	0.1	17.41	17.40	0.3	1,177	0.03%
2023/10/05	0.6	17.40	0	0.00	17.35	0.6	1,190	0.05%
2023/10/03	0	0.00	0.3	17.67	17.40	-0.3	1,206	-0.02%
2023/10/02	0	17.50	1.4	17.67	17.80	-1.4	1,223	-0.12%
2023/09/28	0	0.00	3.2	17.40	17.50	-3.2	1,238	-0.26%
2023/09/27	0.9	17.45	0	0.00	17.55	0.9	1,253	0.07%
2023/09/26	0	0.00	0	17.50	17.45	0	1,265	0.00%
2023/09/25	0	17.35	0	0.00	17.60	0	1,289	0.00%
2023/09/21	0	0.00	19	17.55	17.45	-19	1,396	-1.36%
2023/09/20	0	0.00	0.3	17.40	17.50	-0.3	1,444	-0.02%
2023/09/19	0.3	17.65	0	0.00	17.40	0.3	1,500	0.02%
2023/09/18	0	0.00	0.1	17.80	17.80	-0.1	1,495	-0.01%
2023/09/13	0.1	17.60	0	0.00	17.80	0.1	1,500	0.01%
2023/09/11	1	17.75	0	0.00	17.60	1	1,507	0.07%
2023/09/08	0	0.00	0	17.95	17.80	0	1,504	0.00%
2023/09/07	0	18.10	5.2	17.88	17.90	-5.2	1,501	-0.34%
2023/09/06	0.2	18.30	2	18.35	18.30	-1.8	1,481	-0.12%
2023/09/05	0	0.00	1.1	18.32	18.20	-1.1	1,473	-0.07%
2023/09/04	1.1	18.65	10.5	18.70	18.65	-9.4	1,462	-0.64%
2023/09/01	0.5	18.35	0.2	18.30	18.45	0.3	1,447	0.02%
2023/08/31	0.1	18.26	0.5	18.36	18.35	-0.4	1,429	-0.03%
2023/08/30	0	0.00	0.3	18.08	18.05	-0.3	1,414	-0.02%
2023/08/29	0	0.00	0.4	18.00	17.95	-0.4	1,394	-0.03%
2023/08/28	7.3	17.90	7.4	17.95	18.00	-0.1	1,391	-0.01%
2023/08/25	0.7	17.68	0.4	17.79	17.75	0.3	1,378	0.02%
2023/08/24	4.5	18.27	6.4	17.88	17.80	-1.9	1,366	-0.14%
2023/08/23	2.6	18.67	22.2	18.73	18.50	-19.7	1,337	-1.47%
2023/08/22	2.2	18.21	0.7	18.40	18.35	1.5	1,291	0.12%
2023/08/21	1.1	17.85	0	17.85	17.85	1	1,229	0.08%
2023/08/18	0	17.45	0.5	17.50	17.35	-0.5	1,199	-0.04%
2023/08/17	0.5	17.38	0.6	17.36	17.45	-0.1	1,197	-0.01%
2023/08/16	0.7	17.30	0	17.50	17.25	0.7	1,203	0.05%
2023/08/15	1	17.25	0	0.00	17.30	1	1,181	0.08%
2023/08/14	0	0.00	2.7	17.18	17.15	-2.7	1,191	-0.23%
2023/08/11	0.1	17.70	2.6	17.64	17.75	-2.5	1,187	-0.21%
2023/08/10	0.1	17.91	2.6	17.99	17.80	-2.5	1,188	-0.21%
2023/08/09	2.7	17.85	15.1	18.00	17.80	-12.4	1,174	-1.06%
2023/08/08	0.2	17.79	1.6	17.74	17.60	-1.5	1,158	-0.13%
2023/08/07	1.6	17.79	0.3	17.90	17.80	1.3	1,179	0.11%
2023/08/04	0.3	17.20	0	0.00	17.30	0.3	1,147	0.03%
2023/08/01	0	0.00	0.4	17.30	17.25	-0.4	1,175	-0.03%
2023/07/31	0.3	17.30	0	0.00	17.25	0.3	1,184	0.02%
2023/07/28	0	0.00	0	17.41	17.25	0	1,182	0.00%
2023/07/27	0	17.20	0.2	17.55	17.65	-0.2	1,189	-0.02%
2023/07/26	0.1	17.16	0.4	17.11	17.15	-0.3	1,184	-0.02%
2023/07/25	0.4	17.20	0	0.00	17.25	0.4	1,182	0.03%
2023/07/20	0	0.00	0.2	17.60	17.50	-0.2	1,203	-0.02%
2023/07/19	0.2	17.40	0.6	17.68	17.50	-0.4	1,210	-0.03%
2023/07/18	0.6	17.50	1.2	17.48	17.40	-0.6	1,242	-0.05%
2023/07/17	1.2	17.74	0	17.80	17.95	1.2	1,343	0.09%
2023/07/14	0	17.40	0	17.45	17.40	0	1,372	0.00%
2023/07/13	0	17.43	0.1	17.50	17.20	-0.1	1,380	-0.01%
2023/07/12	0.1	17.55	0	0.00	17.45	0.1	1,386	0.01%
2023/07/11	0	0.00	0.3	17.64	17.55	-0.3	1,386	-0.02%
2023/07/10	0.3	17.79	0.1	17.62	17.70	0.2	1,412	0.01%
2023/07/07	15.1	17.55	10	17.50	17.40	5.1	1,412	0.36%
2023/07/06	15	18.07	2	17.85	17.80	13	1,404	0.93%
2023/07/05	20	18.25	11	18.33	18.20	9	1,400	0.64%
2023/07/03	11	18.10	0	0.00	18.10	11	1,408	0.78%
2023/06/30	1	18.50	0	0.00	18.50	1	1,393	0.07%
2023/06/29	9.2	18.58	15	18.53	18.80	-5.8	1,365	-0.42%
2023/06/28	13	18.18	7.5	18.10	18.25	5.5	1,305	0.42%
2023/06/27	0.1	17.97	40	17.74	17.70	-39.9	1,273	-3.13%
2023/06/20	1.2	17.34	1	17.30	17.25	0.2	1,232	0.01%
2023/06/16	2	17.30	0	0.00	17.30	2	1,265	0.16%
2023/06/15	11	17.15	0	0.00	17.20	11	1,282	0.86%
2023/06/12	10	17.20	0	0.00	17.20	10	1,352	0.74%
2023/06/09	0	0.00	0.4	17.36	17.50	-0.4	1,370	-0.03%
2023/06/08	0.4	17.55	0	17.50	17.25	0.4	1,408	0.03%
2023/06/07	4	17.65	0.6	17.63	17.50	3.4	1,446	0.24%
2023/06/06	0	0.00	0.2	17.45	17.40	-0.2	1,464	-0.01%
2023/06/05	0	17.35	0.9	17.22	17.35	-0.9	1,502	-0.06%
2023/06/02	0.9	17.10	0	0.00	17.15	0.9	1,525	0.06%
2023/06/01	0	0.00	0.1	17.50	17.20	-0.1	1,569	0.00%
2023/05/31	0.1	17.40	0	0.00	17.40	0.1	1,640	0.00%
2023/05/30	0	0.00	0.1	17.20	17.15	-0.1	1,691	-0.01%
2023/05/29	0.1	17.05	0	0.00	17.25	0.1	1,733	0.01%
2023/05/24	0	0.00	0	17.70	17.45	0	1,829	0.00%
2023/05/23	0	17.75	0	17.68	17.80	0	1,865	0.00%
2023/05/22	0	17.40	0	0.00	17.55	0	1,890	0.00%
2023/05/19	1	17.15	0	0.00	17.15	1	1,903	0.05%
2023/05/18	0	0.00	0	17.40	17.15	0	1,934	0.00%
2023/05/17	0	17.30	0	0.00	17.25	0	1,973	0.00%
2023/05/16	0	0.00	3	17.05	17.05	-3	2,019	-0.15%
2023/05/12	2	17.05	0	0.00	17.05	2	2,152	0.09%
2023/05/10	1	17.80	1	17.65	17.75	0	2,256	0.00%
2023/05/09	0	0.00	0	18.25	17.50	0	2,322	0.00%
2023/05/08	0	18.15	0	0.00	18.15	0	2,423	0.00%
2023/05/05	0	0.00	0	18.45	18.25	0	2,498	0.00%
2023/05/04	0	18.45	0	18.50	18.50	0	2,548	0.00%
2023/05/03	3	18.30	0	0.00	18.30	3	2,588	0.12%
2023/05/02	0	0.00	0	18.55	18.50	0	2,642	0.00%
2023/04/28	0	18.27	0	18.35	18.35	0	2,715	0.00%
2023/04/27	0	18.10	0	0.00	18.00	0	2,779	0.00%
2023/04/24	0	0.00	1	18.75	18.75	-1	3,036	-0.03%
2023/04/21	0	18.65	0	19.25	18.70	0	3,118	0.00%
2023/04/20	0	19.65	0.1	20.11	19.25	-0.1	3,213	0.00%
2023/04/19	2.1	19.45	10	19.58	19.85	-7.9	3,320	-0.24%
2023/04/18	0	19.35	0.2	19.35	19.20	-0.2	3,578	-0.01%
2023/04/17	0.2	19.40	0	19.40	19.30	0.2	3,805	0.01%
2023/04/14	2	18.95	0	19.00	18.95	2	4,054	0.05%
2023/04/13	2	19.45	12	19.29	19.10	-10	4,292	-0.23%
2023/04/12	2	18.98	0	0.00	18.90	2	4,538	0.04%
2023/04/10	9	19.20	2	19.65	19.20	7	5,591	0.13%
2023/04/07	0	19.50	3	19.45	19.40	-3	6,111	-0.05%
2023/03/30	0	0.00	3.1	19.04	18.85	-3.1	9,461	-0.03%
2023/03/29	1.1	18.76	0	0.00	18.90	1.1	10,451	0.01%
2023/03/28	2	18.60	0	19.10	18.60	2	11,181	0.02%
2023/03/27	0	19.10	0	0.00	19.05	0	13,324	0.00%
2023/03/24	5	19.12	2	18.95	19.00	3	14,549	0.02%
2023/03/21	3	18.77	7	18.81	18.75	-4	15,827	-0.03%
2023/03/20	4	18.64	3	18.62	18.60	1	15,995	0.01%
2023/03/17	1	18.90	0	19.08	18.75	1	16,003	0.01%
2023/03/16	0	19.03	0	19.25	18.75	0	16,064	0.00%
2023/03/15	0	19.45	0	19.40	19.35	0	16,060	0.00%
2023/03/14	0	19.50	2	19.25	19.25	-2	16,065	-0.01%
2023/03/13	0	0.00	1	19.60	19.60	-1	16,062	-0.01%
2023/03/10	2	20.00	1	20.35	19.80	1	16,032	0.01%
2023/03/09	1	20.65	6	20.58	20.50	-5	15,981	-0.03%
2023/03/08	2	20.80	15	20.77	20.65	-13	15,952	-0.08%
2023/03/07	3	21.25	8	21.09	21.00	-5	15,928	-0.03%
2023/03/06	15	21.37	8	21.14	21.30	7	15,912	0.04%
2023/03/03	7	21.24	0	0.00	21.35	7	15,864	0.04%
2023/03/02	0	0.00	3	20.98	21.05	-3	15,792	-0.02%
2023/03/01	3	20.85	4	20.69	20.70	-1	15,740	-0.01%
2023/02/24	0	0.00	1	20.55	20.50	-1	15,700	-0.01%
2023/02/23	0	20.55	9	20.69	20.80	-9	15,685	-0.06%
2023/02/22	1	21.05	2.2	20.51	20.45	-1.2	15,656	-0.01%
2023/02/21	5.2	20.94	1	20.90	20.85	4.2	15,614	0.03%
2023/02/20	9	20.82	4	20.75	20.85	5	15,575	0.03%
2023/02/17	2	20.90	1	20.75	20.65	1	15,542	0.01%
2023/02/16	1	20.85	3.1	20.85	20.95	-2.1	15,516	-0.01%
2023/02/15	8	21.37	5.3	20.86	20.85	2.7	15,480	0.02%
2023/02/14	3.1	21.22	9.9	21.21	21.30	-6.8	15,429	-0.04%
2023/02/13	1.9	21.15	5	21.05	20.90	-3.1	15,372	-0.02%
2023/02/10	2	21.55	1.2	21.22	20.65	0.8	15,299	0.01%
2023/02/09	0	21.40	12	21.78	21.45	-12	15,216	-0.08%
2023/02/08	3	21.78	0	21.95	21.50	3	15,137	0.02%
2023/02/07	8	21.99	1.1	21.74	21.75	6.9	15,070	0.05%
2023/02/06	0.1	21.85	4	22.00	21.80	-3.9	14,991	-0.03%
2023/02/03	1	21.85	1	21.70	21.55	0	14,859	0.00%
2023/02/02	11	21.91	6.7	21.88	21.85	4.3	14,773	0.03%
2023/02/01	0.7	21.80	2.1	21.78	21.65	-1.4	14,707	-0.01%
2023/01/31	10.1	21.94	8	21.60	21.70	2.1	14,664	0.01%
2023/01/30	0	21.55	3.1	21.66	21.80	-3.1	14,596	-0.02%
2023/01/17	6.1	21.46	5.1	21.55	21.40	1.1	14,513	0.01%
2023/01/16	2.1	21.74	0.5	21.27	21.95	1.6	14,439	0.01%
2023/01/13	8.5	21.52	4	21.65	21.40	4.4	14,334	0.03%
2023/01/12	4	21.60	7.3	21.32	21.20	-3.3	14,230	-0.02%
2023/01/11	5.3	21.99	8.5	21.98	21.80	-3.2	14,128	-0.02%
2023/01/10	7	22.25	0	0.00	22.00	7	14,030	0.05%
2023/01/09	8.6	22.15	21.1	22.47	22.60	-12.5	13,897	-0.09%
2023/01/06	24.2	22.54	9.2	23.05	22.25	15	13,677	0.11%
2023/01/05	23.2	23.24	12.3	23.38	22.65	11	13,386	0.08%
2023/01/04	38.4	23.72	24	24.21	23.50	14.3	13,147	0.11%
2023/01/03	29	23.97	25.5	24.23	23.85	3.6	12,888	0.03%
2022/12/30	8.5	24.22	16.4	24.37	24.80	-7.9	12,641	-0.06%
2022/12/29	30.4	24.41	38.8	24.27	24.65	-8.4	12,364	-0.07%
2022/12/28	36.1	24.71	11	24.17	23.90	25	11,782	0.21%
2022/12/27	33.5	25.28	18	25.11	25.40	15.5	11,302	0.14%
2022/12/26	59.8	27.42	44.4	27.19	26.75	15.3	10,775	0.14%
2022/12/23	82.5	26.82	88.6	26.76	26.55	-6.1	9,555	-0.06%
2022/12/22	19	25.53	8	25.31	26.15	11	8,160	0.14%
2022/12/21	48.2	26.06	65.7	25.91	25.55	-17.5	7,419	-0.24%
2022/12/20	40	25.90	2.1	25.87	25.25	37.9	6,440	0.59%
2022/12/19	146	27.55	117	27.79	28.05	29	5,737	0.51%	大買/大賣/
2022/12/16	39.5	25.99	86.9	26.11	26.45	-47.4	3,709	-1.28%
2022/12/15	38.3	24.93	6.1	24.20	24.05	32.2	2,498	1.29%
2022/12/14	18.4	24.14	16.9	24.81	24.95	1.5	1,748	0.08%
2022/12/13	0	0.00	1	22.70	22.70	-1	1,252	-0.08%
2022/12/12	1	20.60	13.2	20.35	20.65	-12.2	1,217	-1.00%
2022/12/09	2.1	18.57	1	18.60	18.80	1.1	1,097	0.10%
2022/12/08	4	19.18	14.7	18.59	18.15	-10.7	1,142	-0.94%
2022/12/07	7.9	20.08	0.1	19.85	20.15	7.9	1,135	0.69%
2022/12/06	2.4	19.53	1.1	19.68	19.55	1.2	1,169	0.11%
2022/12/05	1.4	19.51	0	0.00	19.55	1.4	1,278	0.11%
2022/12/02	0.4	19.03	0.1	18.90	18.90	0.3	1,375	0.02%
2022/12/01	0.8	18.87	0.2	18.83	18.95	0.6	1,394	0.05%
2022/11/30	0.8	18.65	0.1	18.75	18.90	0.7	1,454	0.05%
2022/11/29	0.6	18.51	0.4	18.60	18.70	0.2	1,554	0.01%
2022/11/28	0.1	18.62	7.2	18.32	18.75	-7.1	1,554	-0.46%
2022/11/25	6.5	18.21	0.3	18.15	17.85	6.2	1,582	0.39%
2022/11/24	0.1	18.10	1	18.16	18.05	-0.9	1,692	-0.05%
2022/11/23	0.8	18.14	0	18.10	18.25	0.8	1,714	0.04%
2022/11/22	0	0.00	1.3	18.02	17.95	-1.3	1,745	-0.08%
2022/11/21	0.7	18.26	0	0.00	18.10	0.7	1,775	0.04%
2022/11/18	1	18.05	1.8	17.96	18.05	-0.8	1,883	-0.04%
2022/11/17	0	0.00	0.5	18.06	17.85	-0.5	1,946	-0.03%
2022/11/16	0.6	17.20	0	0.00	17.55	0.6	1,937	0.03%
2022/11/15	0.5	17.08	3.1	17.10	17.15	-2.6	1,947	-0.13%
2022/11/14	0.2	16.76	0	0.00	16.95	0.2	1,956	0.01%
2022/11/11	0	16.60	0	0.00	16.65	0	1,987	0.00%
2022/11/08	0	0.00	0	16.70	16.45	0	1,982	0.00%
2022/11/07	0	16.33	0	0.00	16.45	0	1,981	0.00%
2022/11/04	0	0.00	0	16.55	16.35	0	1,983	0.00%
2022/11/03	0	16.35	0	16.46	16.45	0	1,989	0.00%
2022/11/02	1	16.45	0	0.00	16.50	1	1,995	0.05%
2022/11/01	0	16.28	0	0.00	16.25	0	1,994	0.00%
2022/10/31	0	16.05	0	0.00	16.15	0	1,992	0.00%
2022/10/28	0	0.00	0	16.15	15.85	0	1,996	0.00%
2022/10/27	0	16.20	0	0.00	16.20	0	1,996	0.00%
2022/10/25	0	0.00	0	16.03	15.90	0	1,989	0.00%
2022/10/24	0	16.20	0.2	16.20	16.10	-0.2	1,985	-0.01%
2022/10/21	0.2	16.20	0	16.33	16.10	0.2	1,982	0.01%
2022/10/20	0	16.50	0	0.00	16.45	0	1,978	0.00%
2022/10/18	0	0.00	0	16.75	16.65	0	1,982	0.00%
2022/10/17	0	16.15	0.1	16.10	16.50	-0.1	1,981	0.00%
2022/10/14	0.1	16.41	1	16.65	16.65	-0.9	1,976	-0.05%
2022/10/13	0	0.00	7.4	15.90	16.00	-7.4	1,971	-0.38%
2022/10/12	0.4	17.00	1	17.05	17.00	-0.6	1,956	-0.03%
2022/10/11	1	16.95	0	0.00	16.95	1	1,951	0.05%
2022/10/07	0	0.00	0	18.10	17.80	0	1,939	0.00%
2022/10/06	1	17.95	0.1	18.05	18.10	1	1,932	0.05%
2022/10/05	0	0.00	14.3	18.00	17.80	-14.3	1,928	-0.74%
2022/10/04	4.3	18.10	4	18.38	18.15	0.2	1,925	0.01%
2022/10/03	1	18.10	0.5	17.83	17.85	0.5	1,917	0.02%
2022/09/30	0.1	17.27	0	17.50	17.80	0.1	1,910	0.00%
2022/09/29	0.3	17.69	0.1	17.80	17.75	0.2	1,901	0.01%
2022/09/28	0.3	17.34	6.2	17.80	17.10	-5.9	1,890	-0.31%
2022/09/27	0.2	17.74	0	0.00	18.10	0.2	1,873	0.01%
2022/09/26	17	18.42	2.4	18.67	17.75	14.6	1,853	0.79%
2022/09/23	4.4	19.87	13	19.37	19.20	-8.6	1,821	-0.47%
2022/09/22	0	0.00	0.1	18.57	18.70	-0.1	1,688	0.00%
2022/09/21	2.1	18.75	1	18.60	18.60	1.1	1,672	0.06%
2022/09/20	3	19.00	8	19.08	18.95	-5	1,668	-0.30%
2022/09/19	10	19.38	2	19.30	18.80	8	1,662	0.48%
2022/09/16	5	19.68	28.3	19.62	19.80	-23.3	1,631	-1.43%
2022/09/15	26.3	20.07	19	20.11	20.20	7.3	1,578	0.47%
2022/09/14	23	19.98	22.3	20.22	19.85	0.7	1,501	0.05%
2022/09/13	8.3	20.02	10	20.06	20.05	-1.7	1,431	-0.12%
2022/09/12	34	20.14	22.3	19.55	20.35	11.7	1,365	0.86%
2022/09/08	26.3	18.73	21.2	18.72	18.75	5.2	1,232	0.42%
2022/09/07	0.2	17.80	0	18.00	17.80	0.2	1,113	0.02%
2022/09/06	5	19.05	0.5	18.96	18.00	4.5	1,083	0.42%
2022/09/05	0.4	19.17	0.2	19.72	19.65	0.3	1,019	0.03%
2022/09/02	0.2	19.13	0.2	19.35	18.90	0	917	0.00%
2022/09/01	0.2	19.60	0.7	19.54	19.20	-0.5	910	-0.06%
2022/08/31	4.7	19.98	1.3	19.79	19.50	3.4	896	0.38%
2022/08/30	0.1	19.00	0.1	19.00	19.05	0	786	-0.01%
2022/08/29	0.4	19.13	4.2	18.11	18.90	-3.8	754	-0.50%
2022/08/26	0.2	18.85	0.2	19.00	18.60	0	715	0.00%
2022/08/25	0.2	19.05	0.5	19.31	18.60	-0.4	679	-0.05%
2022/08/24	0.5	17.45	0.3	18.95	18.95	0.3	559	0.05%
2022/08/22	4	17.58	0	0.00	17.80	4	480	0.83%
2022/08/19	0	0.00	1.2	17.39	17.45	-1.2	462	-0.27%
2022/08/18	1.2	17.66	0.6	17.49	17.40	0.6	453	0.14%
2022/08/17	0	16.55	0.1	16.55	16.60	-0.1	422	-0.03%
2022/08/16	0.7	16.70	0	16.80	16.55	0.7	418	0.17%
2022/08/15	0	16.55	0	0.00	16.60	0	412	0.00%
2022/08/11	0	0.00	0	16.45	16.35	0	409	0.00%
2022/08/10	0	16.59	3	16.50	16.50	-3	407	-0.74%
2022/08/09	0	16.30	0	0.00	16.35	0	400	0.00%
2022/08/08	0	0.00	1	15.90	15.95	-1	394	-0.25%
2022/08/05	0	15.85	34.3	15.86	15.85	-34.3	397	-8.63%
2022/08/02	0	0.00	1	15.95	16.00	-1	411	-0.24%
2022/07/27	0	0.00	0.2	16.30	16.40	-0.2	507	-0.04%
2022/07/26	0.2	16.40	0	0.00	16.30	0.2	511	0.04%
2022/07/25	0	0.00	0	16.60	16.50	0	516	0.00%
2022/07/22	0	16.38	2	16.40	16.35	-2	520	-0.38%
2022/07/21	0	16.35	0	0.00	16.35	0	545	0.00%
2022/07/19	1	16.55	0	16.57	16.50	1	618	0.16%
2022/07/18	0	16.38	0	0.00	16.50	0	722	0.00%
2022/07/15	0	0.00	2	16.15	16.30	-2	883	-0.23%
2022/07/14	0	0.00	0	16.10	16.20	0	976	0.00%
2022/07/13	1	16.15	0	0.00	16.05	1	1,125	0.09%
2022/07/12	2	16.03	0	16.45	16.10	2	1,209	0.17%
2022/07/11	0	16.50	0	16.50	16.45	0	1,228	0.00%
2022/07/08	0	16.30	2	16.30	16.30	-2	1,232	-0.16%
2022/07/07	2	16.40	0	16.25	16.50	2	1,232	0.16%
2022/07/06	0	0.00	0.2	16.49	16.30	-0.2	1,235	-0.02%
2022/07/05	0	16.29	0.2	16.30	16.75	-0.1	1,246	-0.01%
2022/07/04	0	0.00	1	16.35	16.30	-1	1,244	-0.08%
2022/07/01	9.3	16.58	0.7	16.79	16.40	8.7	1,247	0.70%
2022/06/30	2	17.80	2	18.10	17.60	0	1,239	0.00%
2022/06/29	1.2	18.04	0	18.10	18.05	1.2	1,231	0.10%
2022/06/28	0	17.50	0.3	17.86	17.55	-0.3	1,220	-0.02%
2022/06/27	1.5	17.77	0.1	17.60	17.80	1.4	1,215	0.11%
2022/06/24	0.3	16.92	0.2	16.90	17.10	0.1	1,211	0.01%
2022/06/23	0.3	16.90	2	16.76	16.80	-1.8	1,212	-0.14%
2022/06/22	1	17.78	0.5	17.63	17.30	0.5	1,207	0.05%
2022/06/21	0.4	17.56	0.1	17.68	17.85	0.3	1,207	0.03%
2022/06/20	0.2	17.72	0.3	17.60	17.30	-0.1	1,211	-0.01%
2022/06/17	0.3	17.47	0	0.00	17.75	0.3	1,209	0.02%
2022/06/16	0	0.00	0	18.25	17.30	0	1,232	0.00%
2022/06/15	0	17.35	0	17.59	17.50	0	1,235	0.00%
2022/06/14	0	17.01	0	0.00	17.10	0	1,245	0.00%
2022/06/13	0	0.00	0.2	17.66	17.35	-0.2	1,246	-0.02%
2022/06/10	1.1	18.11	0.9	18.25	18.20	0.1	1,244	0.01%
2022/06/09	0.8	18.13	1.2	18.44	18.30	-0.4	1,240	-0.03%
2022/06/08	0.4	17.12	0	17.15	17.20	0.4	1,211	0.03%
2022/06/07	0	0.00	0.2	16.85	16.75	-0.2	1,211	-0.02%
2022/06/06	0	0.00	0	16.80	16.80	0	1,218	0.00%
2022/06/01	0.3	16.70	0	16.80	16.75	0.3	1,253	0.03%
2022/05/31	0	16.60	0	0.00	16.65	0	1,258	0.00%
2022/05/30	0	0.00	0	16.80	16.65	0	1,259	0.00%
2022/05/27	0	16.30	0	16.95	16.45	0	1,261	0.00%
2022/05/26	0	16.25	0	0.00	16.20	0	1,262	0.00%
2022/05/24	0	0.00	1.7	16.78	16.40	-1.7	1,272	-0.13%
2022/05/23	1.6	16.83	0	0.00	16.80	1.6	1,272	0.13%
2022/05/20	0	16.60	0	0.00	16.60	0	1,276	0.00%
2022/05/19	0.1	16.45	0	16.50	16.50	0.1	1,280	0.00%
2022/05/18	0	16.60	0	0.00	16.85	0	1,279	0.00%
2022/05/17	0	16.34	0	0.00	16.45	0	1,281	0.00%
2022/05/16	0	0.00	0	16.50	16.35	0	1,282	0.00%
2022/05/13	0	16.25	0	0.00	16.25	0	1,281	0.00%
2022/05/12	0	16.25	0.1	16.30	16.00	-0.1	1,283	-0.01%
2022/05/11	0.1	16.60	0.2	16.89	16.50	-0.1	1,276	-0.01%
2022/05/10	0.2	16.80	0	0.00	16.80	0.2	1,271	0.01%
2022/05/05	0	0.00	0.2	18.40	18.20	-0.2	1,255	-0.02%
2022/05/04	0.2	18.35	1.5	18.35	18.40	-1.3	1,259	-0.10%
2022/05/03	1.2	18.88	0.1	19.00	18.85	1.1	1,197	0.09%
2022/04/29	0.1	19.20	1	19.16	19.15	-0.9	1,196	-0.08%
2022/04/28	0.6	19.35	1	19.40	19.40	-0.4	1,192	-0.04%
2022/04/27	2.2	19.07	8	18.93	19.15	-5.8	1,182	-0.49%
2022/04/26	0	0.00	8.3	19.43	19.15	-8.3	1,159	-0.72%
2022/04/25	0.3	21.04	11.2	20.29	20.20	-10.9	1,126	-0.97%
2022/04/22	14	21.91	0	0.00	21.65	14	1,085	1.29%
2022/04/21	40.2	22.17	11.7	22.34	22.25	28.4	980	2.90%
2022/04/20	0.7	21.30	0	20.75	21.00	0.7	820	0.09%
2022/04/19	11	21.60	4.5	22.07	21.20	6.5	728	0.90%
2022/04/18	0	0.00	1	21.05	21.05	-1	584	-0.17%
2022/04/15	3.8	19.11	0.8	18.70	19.15	3	501	0.60%
2022/04/14	0.4	18.22	0	0.00	18.75	0.4	476	0.09%
2022/04/13	0.3	18.10	0	18.20	18.15	0.3	471	0.07%
2022/04/12	0	17.95	1.3	18.12	18.15	-1.3	476	-0.27%
2022/04/11	0.6	18.60	1.3	18.72	18.40	-0.8	476	-0.16%
2022/04/08	0.3	18.07	0	0.00	18.40	0.3	468	0.07%
2022/04/07	0	17.95	0	0.00	17.85	0	470	0.00%
2022/04/06	0	17.75	0	17.75	17.70	0	471	0.00%
2022/04/01	0	17.90	0.6	18.09	17.85	-0.6	471	-0.13%
2022/03/31	0.6	18.05	0.4	18.15	18.20	0.2	470	0.04%
2022/03/30	1.4	18.25	0.4	18.30	18.20	1	472	0.21%
2022/03/29	0.4	17.77	0.1	17.70	18.00	0.4	468	0.08%
2022/03/28	0.1	17.50	0.2	17.80	17.70	-0.2	467	-0.04%
2022/03/25	0	18.05	0.1	18.05	17.95	-0.1	471	-0.01%
2022/03/24	0.1	18.25	0	0.00	18.15	0.1	474	0.03%
2022/03/23	0.2	18.20	0	0.00	18.40	0.2	472	0.04%
2022/03/22	0	0.00	0.7	18.13	18.20	-0.7	468	-0.16%
2022/03/21	0.7	17.94	0.9	17.92	18.20	-0.1	461	-0.02%
2022/03/18	0.7	17.00	0.1	17.02	17.60	0.6	443	0.14%
2022/03/17	0.2	16.80	0	0.00	16.75	0.2	442	0.05%
2022/03/15	0	16.30	0.1	16.30	16.05	-0.1	434	-0.03%
2022/03/14	0.1	16.06	0	0.00	16.30	0.1	436	0.03%
2022/03/11	0	0.00	0.2	15.80	15.65	-0.2	431	-0.05%
2022/03/10	0	0.00	0.3	15.92	15.90	-0.3	430	-0.06%
2022/03/09	0.5	15.65	0	0.00	15.55	0.5	424	0.11%
2022/03/07	1	16.30	0	0.00	16.50	1	396	0.25%
2022/03/04	1	17.25	0	0.00	17.30	1	389	0.26%
2022/02/22	0	0.00	1.2	17.87	17.50	-1.2	425	-0.28%
2022/02/21	0.4	17.67	0	0.00	17.80	0.4	424	0.08%
2022/02/18	0.8	17.46	0	0.00	17.55	0.8	423	0.20%
2022/02/17	0	0.00	0.1	17.53	17.45	-0.1	424	-0.03%
2022/02/16	0.1	17.54	0	0.00	17.65	0.1	424	0.03%
2022/02/15	1	17.75	0.1	17.86	17.55	0.9	427	0.21%
2022/02/14	0.1	17.65	0	17.68	17.65	0.1	430	0.02%
2022/02/11	0	17.90	0	0.00	17.90	0	436	0.01%
2022/02/10	0	0.00	0	18.55	18.25	0	436	-0.01%
2022/02/09	0	18.00	0.1	18.00	18.30	-0.1	451	-0.02%
2022/02/08	0.1	18.00	0.1	17.80	17.80	0	462	0.00%
2022/02/07	0.1	17.40	0.3	17.50	17.55	-0.2	462	-0.05%
2022/01/26	0.3	17.05	0.4	17.17	17.10	-0.1	458	-0.02%
2022/01/25	0.4	17.60	0	0.00	17.40	0.4	451	0.09%
2022/01/19	0	0.00	0.2	18.40	18.30	-0.2	451	-0.05%
2022/01/18	0.2	18.70	0	0.00	18.45	0.2	450	0.05%
2022/01/14	0	0.00	0.7	18.83	18.55	-0.7	450	-0.15%
2022/01/13	0.7	18.85	0	0.00	18.85	0.7	451	0.15%
2022/01/11	0	0.00	0	18.80	18.55	0	459	0.00%
2022/01/10	0	0.00	0.5	18.98	18.90	-0.5	456	-0.11%
2022/01/07	0	0.00	1.1	19.26	19.15	-1.1	452	-0.25%
2022/01/06	0.1	19.25	0	0.00	19.35	0.1	452	0.03%
2022/01/05	0.2	19.43	0.9	19.33	19.30	-0.7	452	-0.15%
2022/01/04	1.6	19.17	0	0.00	19.30	1.6	447	0.35%
2022/01/03	0.5	19.05	0.8	19.15	19.15	-0.3	446	-0.06%
2021/12/30	0.7	18.95	0	0.00	19.10	0.7	444	0.16%
2021/12/29	0.1	18.69	0	0.00	18.85	0.1	439	0.03%
2021/12/28	0	0.00	0.2	18.80	18.90	-0.2	440	-0.04%
2021/12/27	0.2	18.74	0	0.00	18.60	0.2	453	0.04%
2021/12/22	0	0.00	0	19.15	18.90	0	468	-0.01%
2021/12/21	0	19.00	0	18.95	19.05	0	467	0.01%
2021/12/20	0	18.60	0	0.00	18.65	0	462	0.00%
2021/12/08	1	19.30	3	19.37	19.35	-2	439	-0.45%
2021/11/25	1	19.50	1	19.35	19.40	0	441	0.00%
2021/11/24	3	19.52	0	0.00	19.60	3	443	0.68%
2021/11/22	0	0.00	0	19.25	19.05	0	449	-0.01%
2021/11/18	0	0.00	2	19.10	19.10	-2	450	-0.44%
2021/11/17	0	0.00	7.5	19.22	19.15	-7.5	453	-1.65%
2021/11/12	0	0.00	1	19.05	19.00	-1	476	-0.21%
2021/11/08	0.7	19.60	0	0.00	19.35	0.7	492	0.14%
2021/11/04	0	0.00	0.1	20.85	20.85	-0.1	493	-0.01%
2021/11/03	0	0.00	0.4	20.55	20.40	-0.4	511	-0.08%
2021/10/21	0	0.00	2	20.45	20.35	-2	565	-0.35%
2021/10/18	1	19.35	0	0.00	19.75	1	582	0.17%
2021/10/15	1	19.50	0	0.00	19.35	1	603	0.17%
2021/10/08	2	19.85	0	0.00	19.60	2	709	0.28%
2021/10/07	1	19.70	0	0.00	19.65	1	715	0.14%
2021/10/04	0	0.00	1	19.00	18.85	-1	774	-0.13%
2021/10/01	1	20.25	0	0.00	19.90	1	766	0.13%
2021/09/30	1	20.35	28	19.95	20.45	-27	787	-3.43%
2021/09/28	1	20.15	0	0.00	20.20	1	797	0.13%
2021/09/16	1	21.35	0	0.00	21.25	1	859	0.12%
2021/09/08	0	0.00	2	22.20	21.95	-2	926	-0.22%
2021/09/07	0	0.00	1	22.55	22.60	-1	943	-0.11%
2021/09/06	0	0.00	5	22.51	22.30	-5	961	-0.52%
2021/08/30	0	0.00	3	23.75	23.55	-3	1,048	-0.29%
2021/08/19	1	22.50	0	0.00	22.15	1	1,192	0.08%
2021/08/18	1	22.00	0	0.00	22.10	1	1,201	0.08%
2021/08/17	1	22.25	0	0.00	22.30	1	1,224	0.08%
2021/08/13	0	0.00	10	23.23	23.00	-10	1,250	-0.80%
2021/08/10	0	0.00	10	24.93	24.45	-10	1,439	-0.69%
2021/08/04	0	0.00	5	26.19	26.20	-5	1,747	-0.29%
2021/08/02	2	25.75	0	0.00	25.65	2	1,799	0.11%
2021/07/28	0	0.00	10	25.60	25.20	-10	1,841	-0.54%
2021/07/27	0	0.00	8	25.90	25.80	-8	1,889	-0.42%
2021/07/22	2	26.40	0	0.00	26.10	2	2,067	0.10%
2021/07/21	1	27.10	0	0.00	26.45	1	2,153	0.05%
2021/07/16	0	0.00	1	26.50	26.70	-1	2,133	-0.05%
2021/07/14	3	26.30	0	0.00	26.30	3	2,155	0.14%
2021/07/07	0	0.00	2	26.85	26.80	-2	2,276	-0.09%
2021/07/05	0	0.00	1	26.40	26.30	-1	2,675	-0.04%
2021/07/01	0	0.00	4	27.10	26.80	-4	2,832	-0.14%
2021/06/30	0	0.00	8	26.99	27.00	-8	2,838	-0.28%
2021/06/29	1	26.60	12	26.69	26.50	-11	2,837	-0.39%
2021/06/23	0	0.00	1	27.00	26.95	-1	2,848	-0.04%
2021/06/18	5	27.60	0	0.00	27.40	5	2,845	0.18%
2021/06/17	0	0.00	7	27.70	27.60	-7	2,850	-0.25%
2021/06/11	5	28.40	0	0.00	28.35	5	2,908	0.17%
2021/06/10	7	28.61	0	0.00	28.60	7	2,910	0.24%
2021/06/08	4	28.99	0	0.00	28.85	4	2,857	0.14%
2021/06/02	0	0.00	51	28.32	28.10	-51	2,851	-1.79%
2021/06/01	0	0.00	2	28.50	28.55	-2	2,843	-0.07%
2021/05/28	5	29.78	2	30.05	29.45	3	2,809	0.11%
2021/05/27	9	29.73	1	29.85	29.80	8	2,788	0.29%
2021/05/25	0	0.00	10	29.10	29.05	-10	2,748	-0.36%
2021/05/21	0	0.00	10	28.85	28.85	-10	2,768	-0.36%
2021/05/20	2	29.00	0	0.00	28.95	2	2,823	0.07%
2021/05/19	2	29.60	5	29.50	29.50	-3	2,820	-0.11%
2021/05/18	2	30.00	8	31.85	30.40	-6	2,781	-0.22%
2021/05/17	10	30.23	14	30.35	31.05	-4	2,678	-0.15%
2021/05/14	12	29.28	4	29.56	29.50	8	2,528	0.32%
2021/05/13	0	0.00	30	28.42	28.60	-30	2,497	-1.20%
2021/05/12	17	29.83	1	29.70	28.00	16	2,479	0.65%
2021/05/11	0	0.00	20	28.93	28.80	-20	2,623	-0.76%
2021/05/10	0	0.00	12	29.60	29.50	-12	2,639	-0.45%
2021/05/06	0	0.00	2	29.95	29.65	-2	2,642	-0.08%
2021/05/05	0	0.00	1	30.60	30.05	-1	2,631	-0.04%
2021/05/04	5	29.93	0	0.00	30.40	5	2,625	0.19%
2021/05/03	19	32.22	15	32.17	32.05	4	2,592	0.15%
2021/04/29	1	30.60	0	0.00	30.50	1	2,465	0.04%
2021/04/28	2	31.10	0	0.00	30.70	2	2,475	0.08%
2021/04/27	5	31.89	6	31.93	31.55	-1	2,496	-0.04%
2021/04/26	3	29.85	1	29.85	29.85	2	2,436	0.08%
2021/04/22	0	0.00	2	30.05	29.95	-2	2,496	-0.08%
2021/04/21	1	30.55	0	0.00	30.60	1	2,487	0.04%
2021/04/20	2	31.00	0	0.00	30.85	2	2,484	0.08%
2021/04/19	11	30.37	0	0.00	30.35	11	2,488	0.44%
2021/04/15	1	30.55	0	0.00	31.10	1	2,530	0.04%
2021/04/13	11	33.04	8	31.97	31.65	3	2,600	0.12%
2021/04/12	24	33.96	0	0.00	34.00	24	2,549	0.94%
2021/04/09	35	32.84	2	33.15	32.90	33	2,383	1.38%
2021/04/08	15	31.92	15	31.48	31.95	0	2,173	0.00%
2021/04/07	1	29.40	0	0.00	29.40	1	2,030	0.05%
2021/03/24	0	0.00	1	30.35	30.45	-1	2,488	-0.04%
2021/03/23	5	30.10	4	30.40	30.15	1	2,485	0.04%
2021/03/19	3	30.95	3	31.35	30.70	0	2,494	0.00%
2021/03/18	1	29.65	0	0.00	29.70	1	2,449	0.04%
2021/03/17	0	0.00	3	29.97	29.95	-3	2,464	-0.12%
2021/03/09	0	0.00	1	29.80	29.60	-1	2,823	-0.04%
2021/03/08	2	30.60	0	0.00	30.20	2	2,823	0.07%
2021/03/05	3	30.75	3	31.00	30.75	0	2,827	0.00%
2021/03/03	3	30.30	0	0.00	30.30	3	2,854	0.11%
2021/02/26	0	0.00	5	30.90	30.95	-5	2,863	-0.17%
2021/02/24	1	31.15	0	0.00	30.75	1	2,863	0.03%
2021/02/22	6	32.38	0	0.00	32.30	6	2,809	0.21%
2021/02/05	0	0.00	52	28.51	29.10	-52	2,789	-1.86%
2021/02/03	0	0.00	0	31.00	28.05	0	2,777	0.00%
2021/02/02	15	31.88	3	31.63	29.50	12	2,775	0.43%
2021/02/01	1	28.85	3	28.83	29.40	-2	2,583	-0.08%
2021/01/29	1	27.25	11	26.74	26.75	-10	2,630	-0.38%
2021/01/27	2	28.25	0	0.00	28.05	2	2,621	0.08%
2021/01/26	0	0.00	27	28.36	28.60	-27	2,632	-1.03%
2021/01/25	2	28.63	1	28.60	29.05	1	2,676	0.04%
2021/01/22	1	27.55	0	0.00	27.70	1	2,670	0.04%
2021/01/21	0	0.00	54	28.23	28.00	-54	2,671	-2.02%
2021/01/20	1	29.00	128	28.75	28.20	-127	2,763	-4.59%	大賣/鉅額交易
2021/01/19	1	30.05	1	30.20	29.55	0	2,854	0.00%
2021/01/18	0	0.00	10	30.55	30.40	-10	2,853	-0.35%
2021/01/15	0	0.00	51	30.48	29.85	-51	2,872	-1.78%
2021/01/14	0	0.00	59	31.57	31.55	-59	2,820	-2.09%
2021/01/13	0	0.00	35	32.06	31.90	-35	2,803	-1.25%
2021/01/12	75	32.65	4	32.54	32.15	71	2,789	2.55%
2021/01/11	0	0.00	37	32.45	32.15	-37	2,770	-1.34%
2021/01/08	1	32.50	110	32.50	32.90	-109	2,755	-3.96%	大賣/鉅額交易
2021/01/07	98	33.71	111	33.31	33.20	-13	2,713	-0.48%	大賣/
2021/01/06	42	34.69	4	34.70	34.10	38	2,646	1.44%
2021/01/05	37	35.23	4	35.21	35.25	33	2,622	1.26%
2021/01/04	77	34.96	3	34.55	34.60	74	2,601	2.84%
2020/12/31	0	0.00	59	34.67	34.65	-59	2,595	-2.27%
2020/12/30	0	0.00	8	34.56	34.50	-8	2,607	-0.31%
2020/12/29	2	35.50	0	0.00	34.70	2	2,593	0.08%
2020/12/28	4	35.85	156	35.57	35.50	-152	2,568	-5.92%	大賣/鉅額交易
2020/12/25	358	35.46	5	35.43	35.75	353	2,434	14.50%	大買/鉅額交易
2020/12/23	41	34.11	0	0.00	33.70	41	2,250	1.82%
2020/12/22	44	33.67	0	0.00	34.20	44	2,275	1.93%
2020/12/21	17	33.80	0	0.00	33.80	17	2,288	0.74%
2020/12/18	0	0.00	10	33.90	33.75	-10	2,289	-0.44%
2020/12/17	10	33.60	1	33.60	33.55	9	2,300	0.39%
2020/12/15	1	32.90	0	0.00	33.00	1	2,528	0.04%
2020/12/14	1	33.40	0	0.00	33.40	1	2,580	0.04%
2020/12/11	22	32.93	1	33.20	32.95	21	2,694	0.78%
2020/12/10	33	33.80	0	0.00	33.30	33	2,825	1.17%
2020/12/08	7	35.46	1	35.50	35.00	6	2,749	0.22%
2020/12/07	3	33.30	0	0.00	33.50	3	2,626	0.11%
2020/12/04	0	0.00	1	33.70	33.20	-1	2,638	-0.04%
2020/12/03	28	33.61	0	0.00	33.30	28	2,684	1.04%
2020/11/17	1	33.45	4	33.05	32.95	-3	3,109	-0.10%
2020/11/13	0	0.00	20	32.20	32.20	-20	3,152	-0.63%
2020/11/12	0	0.00	20	32.15	32.10	-20	3,187	-0.63%
2020/11/11	1	32.65	3	32.85	32.65	-2	3,202	-0.06%
2020/11/10	0	0.00	1.1	32.68	32.65	-1.1	3,318	-0.03%
2020/11/09	0	0.00	1	33.70	33.65	-1	3,358	-0.03%
2020/11/06	0	0.00	3	33.28	33.50	-3	3,391	-0.09%
2020/11/05	2	32.38	0	0.00	32.60	2	3,355	0.06%
2020/11/02	2.1	32.74	25	32.68	32.55	-22.9	3,826	-0.60%
2020/10/30	0	0.00	5	32.49	32.00	-5	3,829	-0.13%
2020/10/29	3	33.15	22	33.22	33.00	-19	3,871	-0.49%
2020/10/28	8	34.54	69	34.14	33.60	-61	3,942	-1.55%
2020/10/27	134	33.51	0	0.00	34.00	134	3,877	3.46%	大買/鉅額交易
2020/10/26	0	0.00	1	33.20	32.40	-1	3,827	-0.03%
2020/10/23	10	32.73	3	32.40	32.80	7	4,051	0.17%
2020/10/16	1	31.75	0	0.00	31.85	1	4,460	0.02%
2020/10/15	0	0.00	1	31.75	31.70	-1	4,577	-0.02%
2020/10/07	3	33.25	1	33.80	33.25	2	5,431	0.04%
2020/10/06	5	33.20	0	0.00	33.25	5	5,546	0.09%
2020/10/05	1	33.65	0	0.00	33.20	1	5,758	0.02%
2020/09/25	0	0.00	30	32.05	32.40	-30	7,005	-0.43%
2020/09/24	0	0.00	152	33.95	33.70	-152	7,130	-2.13%	大賣/鉅額交易
2020/09/23	0	0.00	65	34.80	34.80	-65	7,257	-0.90%
2020/09/22	2	35.15	0	0.00	35.15	2	7,455	0.03%
2020/09/17	0	0.00	26	35.83	36.45	-26	8,232	-0.32%
2020/09/16	2	36.63	9	36.08	35.70	-7	8,509	-0.08%
2020/09/15	37	35.78	0	0.00	35.75	37	8,768	0.42%
2020/09/11	0	0.00	10	34.45	34.00	-10	9,585	-0.10%
2020/09/10	0	0.00	11	35.16	34.60	-11	10,232	-0.11%
2020/09/09	0	0.00	6	35.34	34.85	-6	11,004	-0.05%
2020/09/08	59	34.99	4	35.14	34.75	55	11,929	0.46%
2020/09/07	13	35.00	0	0.00	34.30	13	12,314	0.11%
2020/09/04	58	33.79	3	33.70	33.85	55	12,888	0.43%
2020/09/02	0	0.00	3	34.23	33.80	-3	14,215	-0.02%
2020/09/01	1	34.25	7	34.26	34.25	-6	14,420	-0.04%
2020/08/31	2	35.10	0	0.00	35.00	2	14,545	0.01%
2020/08/28	98	34.28	9	34.29	34.10	89	14,471	0.61%
2020/08/27	0	0.00	4	33.40	33.25	-4	14,400	-0.03%
2020/08/26	0	0.00	5	32.72	33.25	-5	14,405	-0.03%
2020/08/25	0	0.00	3	32.30	32.10	-3	14,398	-0.02%
2020/08/24	2	32.40	0	0.00	32.20	2	14,419	0.01%
2020/08/21	4	32.25	9	32.11	32.30	-5	14,470	-0.03%
2020/08/20	6	32.62	51	31.69	32.20	-45	14,581	-0.31%
2020/08/19	1	33.65	14	33.64	33.55	-13	14,949	-0.09%
2020/08/18	3	33.35	114	33.15	33.10	-111	15,246	-0.73%	大賣/鉅額交易
2020/08/17	0	0.00	42	32.77	32.75	-42	15,281	-0.27%
2020/08/14	45	34.12	8	33.59	33.10	37	15,290	0.24%
2020/08/13	1	32.15	0	0.00	32.45	1	15,276	0.01%
2020/08/12	37	33.88	0	0.00	33.30	37	15,364	0.24%
2020/08/11	56.1	34.37	0	0.00	33.50	56.1	15,371	0.36%
2020/08/10	73	34.82	0	0.00	34.75	73	15,329	0.48%
2020/08/07	0	0.00	45	36.77	36.10	-45	15,312	-0.29%
2020/08/06	119	37.05	17	35.54	36.60	102	15,213	0.67%	大買/鉅額交易
2020/08/05	6	34.73	5	34.30	34.75	1	14,943	0.01%
2020/08/04	4	34.65	2	35.03	34.50	2	14,916	0.01%
2020/08/03	5	34.40	1	34.75	35.00	4	14,916	0.03%
2020/07/31	7	33.85	2	34.45	33.80	5	14,888	0.03%
2020/07/30	6	33.91	10	33.99	33.95	-4	14,990	-0.03%
2020/07/29	21	33.61	24	34.18	33.70	-3	15,061	-0.02%
2020/07/28	13	32.36	8	32.36	31.60	5	14,870	0.03%
2020/07/27	0	0.00	2	32.30	32.50	-2	14,773	-0.01%
2020/07/24	1	33.35	0	0.00	33.50	1	14,706	0.01%
2020/07/23	14	34.61	16	35.67	34.25	-2	14,688	-0.01%
2020/07/22	15	35.31	6	35.65	35.15	9	14,665	0.06%
2020/07/21	13	35.35	2	34.95	34.60	11	14,628	0.08%
2020/07/20	95	34.87	17	34.81	34.40	78	14,523	0.54%
2020/07/17	2	34.50	8	34.08	33.30	-6	14,313	-0.04%
2020/07/16	24	36.38	22	36.23	35.85	2	14,120	0.01%
2020/07/15	6	35.95	17	35.49	35.50	-11	14,026	-0.08%
2020/07/14	7	37.10	7	36.05	35.80	0	13,840	0.00%
2020/07/13	16	37.29	3.3	37.46	37.10	12.7	13,707	0.09%
2020/07/10	29	38.07	8	38.16	38.10	21	13,604	0.15%
2020/07/09	41	40.87	27	41.14	39.90	14	13,404	0.10%
2020/07/08	10	39.17	1	39.55	39.75	9	12,873	0.07%
2020/07/07	36	36.94	31	37.26	36.15	5	12,672	0.04%
2020/07/06	16	39.51	11	39.20	39.15	5	12,319	0.04%
2020/07/03	10	39.74	4	39.74	39.75	6	12,167	0.05%
2020/07/02	10	40.85	3	41.45	40.60	7	12,049	0.06%
2020/07/01	7	40.66	9	40.73	40.55	-2	11,951	-0.02%
2020/06/30	28	42.24	9	41.88	41.65	19	11,750	0.16%
2020/06/29	18	42.55	7.3	42.77	43.45	10.7	11,439	0.09%
2020/06/24	36	39.47	34	39.93	39.90	2	10,981	0.02%
2020/06/23	58	40.74	152	40.59	39.25	-94	10,737	-0.88%	大賣/
2020/06/22	33	42.97	63	43.06	41.80	-30	10,442	-0.29%
2020/06/19	53	41.70	32	42.23	41.90	21	10,107	0.21%
2020/06/18	129.5	43.67	92	43.43	42.85	37.5	9,685	0.39%	大買/
2020/06/17	168.6	44.25	165	44.20	43.10	3.6	9,169	0.04%	大買/大賣/
2020/06/16	87.3	42.70	107	42.74	42.75	-19.7	8,549	-0.23%	大賣/
2020/06/15	64	38.63	111	38.96	39.70	-47	7,801	-0.60%	大賣/
2020/06/12	49.9	34.03	11.3	34.48	36.10	38.6	6,864	0.56%
2020/06/11	40.1	34.77	25	34.82	33.35	15.1	6,461	0.23%
2020/06/10	35	33.50	38	33.40	34.55	-3	5,896	-0.05%
2020/06/09	58.2	33.16	205.3	34.20	32.65	-147.1	5,368	-2.74%	大賣/鉅額交易
2020/06/08	38	32.15	4	32.15	32.15	34	4,700	0.72%
2020/06/05	0	0.00	4	27.48	29.25	-4	4,636	-0.09%
2020/06/02	1	26.60	0	0.00	26.35	1	5,201	0.02%
2020/06/01	2	26.68	4	26.75	26.80	-2	5,183	-0.04%
2020/05/28	1	26.65	1	26.85	26.60	0	5,214	0.00%
2020/05/27	4	27.34	2	28.00	26.90	2	5,161	0.04%
2020/05/26	82	29.33	85	29.47	28.20	-3	5,035	-0.06%
2020/05/25	14	28.44	15	28.18	29.20	-1	4,605	-0.02%
2020/05/22	2	26.70	0	0.00	26.55	2	4,281	0.05%
2020/05/20	7	26.61	2	26.95	26.65	5	4,352	0.11%
2020/05/19	5	26.22	5	26.09	26.35	0	4,398	0.00%
2020/05/18	2	25.45	6	25.45	25.70	-4	4,252	-0.09%
2020/05/14	1	25.80	7	25.41	24.60	-6	4,207	-0.14%
2020/05/12	0	0.00	6	25.05	24.95	-6	4,116	-0.15%
2020/05/11	2	25.00	6	25.05	25.00	-4	4,083	-0.10%
2020/05/08	30	24.78	1	25.05	24.50	29	4,099	0.71%
2020/05/07	4	25.75	0	0.00	25.85	4	4,043	0.10%
2020/05/06	2	26.30	8	26.43	26.60	-6	4,021	-0.15%
2020/05/05	7	26.26	4	25.78	25.80	3	3,871	0.08%
2020/05/04	5	24.90	3	24.98	24.90	2	3,736	0.05%
2020/04/30	1	24.50	1	24.40	24.40	0	3,670	0.00%
2020/04/29	1	24.15	2	24.05	24.10	-1	3,643	-0.03%
2020/04/28	10	24.35	1	25.05	24.25	9	3,632	0.25%
2020/04/27	4	24.73	8	24.87	24.90	-4	3,627	-0.11%
2020/04/24	7	24.69	0	0.00	24.65	7	3,572	0.20%
2020/04/23	1	23.55	2	23.20	23.55	-1	3,471	-0.03%
2020/04/22	2	22.60	0	0.00	22.95	2	3,443	0.06%
2020/04/17	0	0.00	2	22.90	22.90	-2	3,385	-0.06%
2020/04/16	10	23.40	0	0.00	23.50	10	3,337	0.30%
2020/04/15	0	0.00	27	23.56	22.95	-27	3,302	-0.82%
2020/04/14	25	23.00	0	0.00	22.95	25	3,253	0.77%
2020/04/13	5	23.10	0	0.00	22.80	5	3,236	0.15%
2020/04/10	5	22.94	0	0.00	22.70	5	3,225	0.16%
2020/04/08	11	22.66	0	0.00	22.55	11	3,190	0.34%
2020/04/06	0	0.00	5	22.25	23.40	-5	3,111	-0.16%
2020/04/01	2	21.70	4	21.15	21.60	-2	3,035	-0.07%
2020/03/30	4	21.40	0	0.00	21.15	4	3,009	0.13%
2020/03/27	5	22.10	0	0.00	20.80	5	2,982	0.17%
2020/03/26	1	21.20	0	0.00	21.50	1	2,942	0.03%
2020/03/25	0	0.00	1	20.40	20.70	-1	2,882	-0.03%
2020/03/19	0	0.00	2	18.40	18.50	-2	2,704	-0.07%
2020/03/17	0	0.00	57	21.31	21.30	-57	2,613	-2.18%
2020/03/16	9	24.44	20	23.50	23.45	-11	2,552	-0.43%
2020/03/13	0	0.00	2	22.20	23.15	-2	2,466	-0.08%
2020/03/12	0	0.00	5	24.60	24.60	-5	2,389	-0.21%
2020/03/09	18	28.18	17	28.29	28.40	1	1,939	0.05%
2020/03/06	4	25.70	19	25.64	26.30	-15	1,524	-0.98%
2020/03/05	7	24.09	0	0.00	24.05	7	1,292	0.54%
2020/03/04	3	24.18	2	24.35	23.70	1	1,263	0.08%
2020/02/25	1	23.05	0	0.00	23.00	1	1,200	0.08%
2020/02/21	6	24.20	19	24.33	23.90	-13	1,113	-1.17%
2020/02/20	4	23.25	14	23.38	23.25	-10	984	-1.02%
2020/02/14	4	21.73	0	0.00	21.60	4	784	0.51%
2020/02/12	5	21.90	5	21.70	21.65	0	792	0.00%
2020/02/11	3	22.20	3	21.85	21.95	0	782	0.00%
2020/02/10	0	0.00	5	21.70	21.65	-5	739	-0.68%
2020/02/07	8	21.78	6	21.96	21.70	2	744	0.27%
2020/02/06	0	0.00	10	21.45	21.25	-10	766	-1.30%
2020/02/05	14	21.57	1	21.50	21.50	13	769	1.69%
2020/02/03	0	0.00	11	20.46	20.60	-11	775	-1.42%
2020/01/31	1	21.55	1	21.25	21.10	0	810	0.00%
2020/01/30	1	21.55	0	0.00	21.30	1	853	0.12%
2020/01/20	0	0.00	5	20.75	21.00	-5	814	-0.61%
2019/12/31	4	21.85	0	0.00	21.95	4	810	0.49%
2019/12/30	0	0.00	2	21.25	21.90	-2	805	-0.25%
2019/12/13	2	21.15	0	0.00	21.15	2	812	0.25%
2019/12/12	2	21.60	25	21.65	21.50	-23	813	-2.83%
2019/12/02	0	0.00	12	20.90	20.85	-12	889	-1.35%
2019/11/29	1	21.55	3	21.80	21.45	-2	924	-0.22%
2019/11/28	2	22.00	2	22.00	21.90	0	979	0.00%
2019/11/26	5	21.65	25	21.75	21.50	-20	955	-2.09%
2019/11/25	5	21.95	0	0.00	21.75	5	936	0.53%
2019/11/22	2	21.45	0	0.00	21.90	2	870	0.23%
2019/11/19	0	0.00	20	20.94	20.95	-20	842	-2.37%
2019/11/05	4	22.20	5	22.10	22.25	-1	792	-0.13%
2019/11/04	3	21.15	0	0.00	20.90	3	722	0.42%
2019/10/31	0	0.00	1	21.80	21.75	-1	694	-0.14%
2019/10/30	3	21.75	0	0.00	21.75	3	673	0.45%
2019/10/29	1	21.15	2	21.50	20.95	-1	634	-0.16%
2019/10/28	5	20.05	0	0.00	20.20	5	584	0.86%
2019/10/02	0	0.00	1	20.75	20.80	-1	663	-0.15%
2019/10/01	1	21.00	0	0.00	20.80	1	666	0.15%
2019/09/10	2	20.45	2	20.53	20.25	0	654	0.00%
2019/09/06	1	20.50	0	0.00	20.30	1	626	0.16%
2019/09/02	0	0.00	1	19.90	20.00	-1	530	-0.19%
2019/08/30	1	18.40	1	18.25	18.20	0	466	0.00%
2019/07/10	1	19.30	0	0.00	19.15	1	518	0.19%
2019/07/03	0	0.00	5	19.35	19.50	-5	647	-0.77%
2019/07/01	0.2	19.05	0	0.00	19.05	0.2	625	0.03%
2019/06/20	0	0.00	3	18.60	18.60	-3	958	-0.31%
2019/06/11	5	18.90	0	0.00	19.00	5	998	0.50%
2019/05/09	3	19.50	0	0.00	19.00	3	1,077	0.28%
2019/04/29	0	0.00	3	22.15	21.45	-3	1,020	-0.29%
2019/04/26	2	22.75	2	22.40	22.25	0	1,007	0.00%
2019/04/22	2	22.20	0	0.00	22.10	2	947	0.21%
2019/04/12	0	0.00	10	21.95	22.00	-10	909	-1.10%
2019/04/11	0	0.00	10	22.30	22.20	-10	900	-1.11%
2019/04/10	0	0.00	5	23.00	22.50	-5	881	-0.57%
2019/04/09	5	21.90	0	0.00	23.20	5	835	0.60%
2019/03/29	10	22.50	0	0.00	21.85	10	747	1.34%
2019/03/27	0	0.00	14	21.04	21.30	-14	693	-2.02%
2019/03/26	0	21.25	5	22.20	21.25	-5	648	-0.77%
2019/03/25	0	0.00	27	20.61	21.30	-27	546	-4.94%
2019/03/20	5	16.05	0	0.00	16.05	5	387	1.29%
2019/03/18	3	16.15	0	0.00	16.15	3	387	0.77%
2019/03/15	5	16.40	0	0.00	16.40	5	384	1.30%
2019/03/05	5	16.65	0	0.00	16.55	5	423	1.18%
2019/03/04	5	16.60	0	0.00	16.60	5	426	1.17%
2019/02/25	5	16.50	0	0.00	16.50	5	410	1.22%
2019/02/22	1	16.50	0	0.00	16.60	1	409	0.24%
2019/02/21	5	16.70	0	0.00	16.65	5	407	1.23%
2019/02/19	5	17.05	0	0.00	16.85	5	381	1.31%
2018/12/27	6	16.85	6	16.65	16.90	0	470	0.00%
2018/12/25	1	15.75	0	0.00	15.80	1	457	0.22%
2018/12/10	0	0.00	5	16.87	16.60	-5	535	-0.93%
2018/12/05	4	17.75	0	0.00	17.55	4	523	0.76%
2018/12/03	4	16.13	0	0.00	16.15	4	498	0.80%
2018/11/08	3	16.30	3	16.40	16.00	0	513	0.00%
2018/10/31	18	15.89	19	15.94	15.80	-1	497	-0.20%
2018/10/15	3	17.00	0	0.00	17.60	3	433	0.69%
2018/10/11	0	0.00	6	15.85	15.85	-6	415	-1.44%
2018/10/03	1	19.00	0	0.00	18.80	1	423	0.24%
2018/09/10	3	20.35	0	0.00	20.05	3	450	0.67%
2018/09/07	0	0.00	5	21.30	20.90	-5	451	-1.11%
2018/09/06	9	21.20	0	0.00	21.20	9	458	1.96%
2018/08/16	1	21.95	0	0.00	22.05	1	568	0.18%
2018/07/18	3	24.40	0	0.00	24.20	3	905	0.33%
2018/07/17	2	24.98	2	24.90	25.00	0	1,023	0.00%
2018/07/12	2	24.20	1	24.65	24.75	1	1,237	0.08%
2018/07/10	0	0.00	1	24.40	23.85	-1	1,322	-0.08%
2018/07/09	1	23.75	0	0.00	23.80	1	1,524	0.07%
2018/07/05	0	0.00	2	23.65	23.50	-2	1,620	-0.12%
2018/07/02	4	25.43	2	26.15	25.15	2	1,655	0.12%
2018/06/27	1	24.45	0	0.00	23.70	1	1,634	0.06%
2018/06/19	2	25.25	0	0.00	25.20	2	1,745	0.11%
2018/06/06	1	26.35	0	0.00	26.35	1	1,846	0.05%
2018/05/25	0	0.00	25	26.62	26.50	-25	1,880	-1.33%
2018/05/23	5	26.40	0	0.00	26.70	5	1,877	0.27%
2018/05/21	0	0.00	3	26.55	26.50	-3	1,873	-0.16%
2018/05/16	0	0.00	2	27.00	26.90	-2	1,895	-0.11%
2018/05/15	0	0.00	34	27.44	27.25	-34	1,891	-1.80%
2018/05/10	0	0.00	1	26.75	26.70	-1	1,890	-0.05%
2018/05/09	2	25.95	0	0.00	25.95	2	1,880	0.11%
2018/05/08	3	26.40	0	0.00	26.25	3	1,872	0.16%
2018/05/07	10	26.10	0	0.00	26.35	10	1,871	0.53%
2018/05/03	10	26.90	3	27.15	26.80	7	1,874	0.37%
2018/05/02	0	0.00	9	26.70	26.65	-9	1,868	-0.48%
2018/04/30	23	26.74	37	26.65	26.65	-14	1,866	-0.75%
2018/04/27	20	26.89	0	0.00	26.95	20	1,857	1.08%
2018/04/26	30	27.47	3	28.00	27.00	27	1,867	1.45%
2018/04/25	4	27.26	3	27.70	27.40	1	1,914	0.05%
2018/04/24	4	27.91	4	29.54	27.35	0	1,909	0.00%
2018/04/23	16	29.16	5	29.80	28.95	11	1,881	0.58%
2018/04/20	10	29.51	24	29.85	29.30	-14	1,846	-0.76%
2018/04/19	22	29.01	49	29.53	28.50	-27	1,784	-1.51%
2018/04/18	5	28.20	3	28.20	28.95	2	1,708	0.12%
2018/04/17	7	28.12	13	28.08	27.80	-6	1,682	-0.36%
2018/04/16	5	28.61	23	28.74	28.50	-18	1,675	-1.07%
2018/04/13	162	29.63	65	29.57	28.30	97	1,613	6.01%	大買/
2018/04/12	10	29.30	5	29.30	29.30	5	1,420	0.35%
2018/04/11	0	0.00	1	26.80	26.65	-1	1,345	-0.07%
2018/04/10	1	25.95	5	26.73	26.35	-4	1,357	-0.29%
2018/04/03	0	0.00	30	26.03	26.50	-30	1,326	-2.26%
2018/04/02	0	0.00	15	26.25	26.10	-15	1,325	-1.13%
2018/03/31	0	0.00	10	26.44	26.25	-10	1,320	-0.76%
2018/03/30	1	25.95	41	25.97	26.20	-40	1,317	-3.04%
2018/03/28	0	0.00	3	26.88	27.00	-3	1,296	-0.23%
2018/03/27	50	26.28	0	0.00	26.90	50	1,285	3.89%
2018/03/26	49	25.13	0	0.00	26.00	49	1,276	3.84%
2018/03/21	3	25.37	0	0.00	25.35	3	1,232	0.24%
2018/03/19	1	26.25	0	0.00	26.15	1	1,180	0.08%
2018/01/29	0	0.00	1	28.90	28.90	-1	2,600	-0.04%
2018/01/26	1	29.40	0	0.00	29.00	1	2,641	0.04%
2018/01/24	0	0.00	12	28.46	28.55	-12	2,629	-0.46%
2018/01/23	1	28.90	0	0.00	28.80	1	2,622	0.04%
2018/01/19	0	0.00	13	29.85	29.20	-13	2,600	-0.50%
2018/01/18	10	29.44	0	0.00	29.40	10	2,524	0.40%
2018/01/17	5	29.35	0	0.00	29.40	5	2,512	0.20%
2018/01/16	11	29.94	11	29.34	29.35	0	2,491	0.00%
2018/01/15	11	29.00	1	29.20	29.15	10	2,409	0.41%
2018/01/05	10	28.35	178	28.64	28.30	-168	2,377	-7.07%	大賣/鉅額交易
2018/01/04	0	0.00	25	28.43	28.30	-25	2,380	-1.05%
2018/01/02	11	27.95	0	0.00	27.95	11	2,382	0.46%