松瑞藥 (4167)-國泰-板橋券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
20.90
漲跌
▼0.65
漲幅
-3.02%
成交量
3,015張
產業
上櫃生技醫療類股
268人加入追蹤

立即追蹤
本地時間:14:30(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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4.2	21.61	2.1	21.61	21.55	2.1	1,865	0.11%
2024/04/17	11.3	21.79	9	21.94	22.05	2.3	1,840	0.12%
2024/04/16	3	20.62	4	20.69	20.75	-1	1,782	-0.06%
2024/04/15	1	21.25	2	21.20	20.90	-1	1,826	-0.05%
2024/04/12	1	21.25	3	21.40	21.25	-2	1,857	-0.11%
2024/04/11	1	21.84	60	21.90	21.45	-59	1,884	-3.13%
2024/04/10	0	22.10	8	21.75	21.75	-8	1,909	-0.42%
2024/04/09	1	21.00	0	0.00	21.00	1	2,073	0.05%
2024/04/08	60	20.84	2	21.10	21.05	58	2,101	2.76%
2024/04/03	1	20.50	7	20.35	20.65	-6	2,086	-0.29%
2024/04/02	8	20.13	0.7	20.11	20.45	7.3	2,097	0.35%
2024/04/01	0.8	20.10	16	20.14	20.15	-15.2	2,107	-0.72%
2024/03/29	0	19.57	1	19.55	19.55	-1	2,131	-0.05%
2024/03/28	2	19.70	0	19.80	19.60	2	2,207	0.09%
2024/03/27	1	19.50	1	19.55	19.50	0	2,295	0.00%
2024/03/26	0	0.00	3	19.05	19.10	-3	2,506	-0.12%
2024/03/22	0	18.93	0.4	19.00	18.95	-0.4	3,133	-0.01%
2024/03/21	1.5	18.95	0	0.00	18.85	1.5	3,408	0.04%
2024/03/20	2	19.00	1	19.00	18.80	1	3,462	0.03%
2024/03/19	2	18.58	4	18.70	18.50	-2	3,531	-0.06%
2024/03/18	0	18.26	2	18.75	18.75	-2	3,597	-0.06%
2024/03/15	2	18.38	0	0.00	18.35	2	3,687	0.05%
2024/03/14	0	0.00	1.5	18.66	18.70	-1.5	3,792	-0.04%
2024/03/13	4	18.76	4.1	18.71	18.55	-0.1	3,940	0.00%
2024/03/12	6	19.05	0.1	19.30	19.05	5.9	4,127	0.14%
2024/03/11	4	19.24	0	0.00	19.05	4	4,432	0.09%
2024/03/08	4	19.86	0	0.00	19.80	4	5,558	0.07%
2024/03/07	0	19.85	0	0.00	20.50	0	6,004	0.00%
2024/03/06	1	19.95	6	20.03	20.00	-5	6,656	-0.07%
2024/03/04	9	19.85	3	19.97	19.85	6	6,881	0.09%
2024/03/01	2	20.10	0	0.00	20.00	2	6,933	0.03%
2024/02/29	2	20.40	0	0.00	20.10	2	7,077	0.03%
2024/02/27	1.1	20.59	1	20.70	20.45	0.1	7,078	0.00%
2024/02/26	1	20.89	2.1	20.65	20.90	-1	7,081	-0.01%
2024/02/23	1	20.00	10	20.10	19.85	-9	7,069	-0.13%
2024/02/22	0	20.25	0	0.00	20.10	0	7,074	0.00%
2024/02/21	3	20.48	0	0.00	20.45	3	7,071	0.04%
2024/02/20	6.1	20.47	1	20.40	20.40	5.1	7,076	0.07%
2024/02/19	1	20.80	0	0.00	20.65	1	7,092	0.01%
2024/02/16	1	20.20	0	0.00	20.40	1	7,099	0.01%
2024/02/15	0	19.60	0	0.00	19.55	0	7,090	0.00%
2024/02/05	0	19.55	6	19.53	19.55	-6	7,128	-0.08%
2024/02/02	1	19.85	2	19.80	19.80	-1	7,219	-0.01%
2024/02/01	1	19.90	1	20.10	20.15	0	7,328	0.00%
2024/01/31	47	20.20	51	20.06	20.00	-4	7,590	-0.05%
2024/01/30	7.1	20.00	0	0.00	19.95	7.1	7,968	0.09%
2024/01/26	7	20.03	33	20.06	20.05	-26	8,151	-0.32%
2024/01/25	0.2	20.15	0	0.00	20.15	0.2	8,326	0.00%
2024/01/24	1	20.50	0	0.00	20.40	1	8,482	0.01%
2024/01/23	0	20.58	2	20.80	20.55	-2	8,475	-0.02%
2024/01/22	2	20.60	4	20.52	20.60	-2	8,478	-0.02%
2024/01/19	8	20.54	0	0.00	20.45	8	8,479	0.09%
2024/01/18	0	20.12	4	20.44	20.30	-4	8,446	-0.05%
2024/01/17	1	20.60	20	20.60	20.55	-19	8,412	-0.23%
2024/01/16	3	20.95	253	21.06	20.90	-250	8,393	-2.98%	大賣/鉅額交易
2024/01/15	0	21.45	1	21.50	21.40	-1	8,355	-0.01%
2024/01/12	2	21.45	7	21.46	21.40	-5	8,356	-0.06%
2024/01/11	1	21.55	0	0.00	21.55	1	8,373	0.01%
2024/01/10	2	21.40	2	21.50	21.35	0	8,366	0.00%
2024/01/09	23	22.08	11	21.94	21.60	12	8,356	0.14%
2024/01/08	26	22.53	91	22.72	22.30	-65	8,319	-0.78%
2024/01/05	1	22.75	2	22.82	22.80	-1	8,290	-0.01%
2024/01/04	8.2	22.77	4.1	22.61	22.50	4.1	8,268	0.05%
2024/01/03	88.1	23.62	56	23.28	23.10	32.1	8,241	0.39%
2024/01/02	8	22.96	8	22.86	23.05	0	7,999	0.00%
2023/12/29	0	22.45	1	22.65	22.45	-1	7,939	-0.01%
2023/12/28	24	22.80	46	22.71	22.40	-22	7,918	-0.28%
2023/12/27	4	22.64	32	22.68	22.50	-28	7,880	-0.36%
2023/12/26	0	0.00	17	22.78	22.65	-17	7,845	-0.22%
2023/12/25	56.5	22.91	73	22.53	22.55	-16.5	7,796	-0.21%
2023/12/22	2	23.07	64.1	22.87	23.05	-62	7,716	-0.80%
2023/12/21	128.6	23.76	110.6	23.46	23.30	18.1	7,620	0.24%	大買/大賣/
2023/12/20	223	23.69	92.6	23.37	23.30	130.5	7,385	1.77%	大買/鉅額交易
2023/12/19	213	23.99	43.3	23.89	23.90	169.7	7,188	2.36%	大買/鉅額交易
2023/12/18	123.8	23.49	76.3	23.26	23.40	47.5	6,747	0.70%	大買/
2023/12/15	38.2	21.97	13	22.13	22.20	25.2	6,469	0.39%
2023/12/14	20.1	21.77	79.3	21.73	21.65	-59.2	6,429	-0.92%
2023/12/13	83.3	22.46	0.2	22.25	22.20	83.1	6,342	1.31%
2023/12/12	24.1	22.01	16.5	22.17	22.10	7.6	6,270	0.12%
2023/12/11	4.3	22.59	12.5	22.50	22.55	-8.2	6,165	-0.13%
2023/12/08	19	22.58	10	22.65	22.40	9	6,049	0.15%
2023/12/07	22.5	23.72	30.1	23.06	22.80	-7.6	5,896	-0.13%
2023/12/06	23.9	23.61	32.5	23.61	23.50	-8.7	5,687	-0.15%
2023/12/05	173.3	25.40	190	25.32	24.30	-16.7	5,370	-0.31%	大買/大賣/
2023/12/04	107.4	23.94	146.2	24.58	24.85	-38.8	4,230	-0.92%	大買/大賣/
2023/12/01	93.3	22.32	59	22.34	22.60	34.3	3,752	0.91%
2023/11/30	35.1	20.72	29.4	20.64	20.60	5.8	3,091	0.19%
2023/11/29	8	20.54	54.4	20.89	21.00	-46.4	3,032	-1.53%
2023/11/28	23.3	19.98	11	19.89	19.95	12.3	2,884	0.43%
2023/11/27	22.1	20.40	19.2	20.26	20.25	2.9	2,835	0.10%
2023/11/24	1.2	19.42	0	0.00	19.15	1.2	2,706	0.05%
2023/11/22	3.3	19.18	3	19.27	19.30	0.3	2,688	0.01%
2023/11/21	6	19.03	5	18.95	18.90	1	2,672	0.04%
2023/11/20	2	19.08	0	0.00	19.10	2	2,686	0.08%
2023/11/17	0	19.10	3	18.98	19.05	-3	2,727	-0.11%
2023/11/16	4.3	19.05	2.1	19.23	19.10	2.2	2,775	0.08%
2023/11/15	1.1	19.00	0	0.00	18.90	1.1	2,782	0.04%
2023/11/14	3	18.75	10	18.84	18.95	-7	2,757	-0.25%
2023/11/13	5	18.79	15.1	18.97	18.75	-10.1	2,736	-0.37%
2023/11/10	5	19.27	23	19.67	19.00	-18	2,724	-0.66%
2023/11/09	10	19.98	22.1	19.91	19.60	-12.1	2,616	-0.46%
2023/11/08	23	20.02	21.5	19.96	19.75	1.5	2,505	0.06%
2023/11/07	65.3	21.23	41.8	21.31	21.55	23.5	2,237	1.05%
2023/11/06	14	20.33	36.9	20.71	21.35	-22.9	1,867	-1.23%
2023/11/03	10	19.83	8	19.76	19.45	2	1,737	0.12%
2023/11/02	54	20.03	42.5	19.87	20.05	11.5	1,674	0.68%
2023/11/01	25.3	19.27	11	19.46	19.65	14.3	1,517	0.94%
2023/10/31	0	18.20	0	0.00	18.30	0	1,339	0.00%
2023/10/30	34	18.59	0	0.00	18.50	34	1,337	2.54%
2023/10/27	5	18.60	1	18.50	18.50	4	1,323	0.30%
2023/10/26	5	18.15	2	18.25	18.20	3	1,308	0.23%
2023/10/25	11	18.39	0	0.00	18.30	11	1,308	0.84%
2023/10/24	1	18.15	0	0.00	18.35	1	1,314	0.08%
2023/10/23	0	0.00	3	18.20	18.15	-3	1,308	-0.23%
2023/10/20	29.1	18.01	120	17.88	17.80	-90.9	1,308	-6.95%	大賣/
2023/10/19	1	18.40	1.1	18.50	18.45	-0.1	1,295	-0.01%
2023/10/17	0	0.00	2	18.33	18.00	-2	1,272	-0.16%
2023/10/16	29	18.51	9	18.54	18.55	20	1,261	1.59%
2023/10/13	0	18.25	1	18.30	18.20	-1	1,241	-0.08%
2023/10/12	109	18.22	3	18.05	17.90	106	1,238	8.56%	大買/鉅額交易
2023/10/11	7	18.07	7	18.06	18.10	0	1,208	0.00%
2023/10/05	0.1	17.50	0	0.00	17.35	0.1	1,190	0.01%
2023/10/04	0	17.41	0	0.00	17.35	0	1,199	0.00%
2023/10/03	0	17.30	0	0.00	17.40	0	1,206	0.00%
2023/09/28	0	0.00	1	17.40	17.50	-1	1,238	-0.08%
2023/09/27	0	0.00	1	17.50	17.55	-1	1,253	-0.08%
2023/09/26	2	17.45	0	0.00	17.45	2	1,265	0.16%
2023/09/25	0	0.00	7	17.60	17.60	-7	1,289	-0.54%
2023/09/21	0	17.45	0	0.00	17.45	0	1,396	0.00%
2023/09/20	0	17.40	0	0.00	17.50	0	1,444	0.00%
2023/09/19	0	17.55	0	17.75	17.40	0	1,500	0.00%
2023/09/18	0	17.71	0	0.00	17.80	0	1,495	0.00%
2023/09/15	1	17.90	0	0.00	17.80	1	1,502	0.07%
2023/09/14	0	17.90	4	17.85	17.90	-4	1,501	-0.27%
2023/09/13	4	17.58	0	0.00	17.80	4	1,500	0.27%
2023/09/12	0	17.65	0	0.00	17.65	0	1,503	0.00%
2023/09/11	0	17.61	13.1	17.80	17.60	-13.1	1,507	-0.87%
2023/09/08	0	0.00	0	17.90	17.80	0	1,504	0.00%
2023/09/07	0	17.95	3	17.90	17.90	-3	1,501	-0.20%
2023/09/06	0.1	18.27	0	0.00	18.30	0.1	1,481	0.01%
2023/09/05	0	18.25	2	18.25	18.20	-2	1,473	-0.13%
2023/09/04	3	18.67	0	0.00	18.65	3	1,462	0.21%
2023/09/01	0	0.00	40	18.30	18.45	-40	1,447	-2.76%
2023/08/31	3	18.32	10	18.35	18.35	-7	1,429	-0.49%
2023/08/30	0	18.05	0	0.00	18.05	0	1,414	0.00%
2023/08/29	0	0.00	1	18.00	17.95	-1	1,394	-0.07%
2023/08/28	1	18.10	12	17.95	18.00	-11	1,391	-0.79%
2023/08/25	5	17.75	0	17.65	17.75	5	1,378	0.36%
2023/08/24	35.1	17.91	7.1	18.11	17.80	28	1,366	2.05%
2023/08/23	2	18.52	5.2	18.68	18.50	-3.2	1,337	-0.24%
2023/08/22	7	18.31	11	18.37	18.35	-4	1,291	-0.31%
2023/08/21	37.3	17.85	27.1	17.81	17.85	10.3	1,229	0.84%
2023/08/18	0	17.35	1	17.50	17.35	-1	1,199	-0.08%
2023/08/17	0	0.00	6	17.49	17.45	-6	1,197	-0.50%
2023/08/16	6	17.35	7	17.76	17.25	-1	1,203	-0.09%
2023/08/15	0	0.00	2.1	17.27	17.30	-2.1	1,181	-0.17%
2023/08/14	11	17.44	1	17.10	17.15	10	1,191	0.84%
2023/08/11	0	17.65	0	0.00	17.75	0	1,187	0.00%
2023/08/10	5.1	18.01	5	17.96	17.80	0.1	1,188	0.00%
2023/08/09	1	17.80	1	18.00	17.80	0	1,174	0.00%
2023/08/08	5	17.60	1	17.85	17.60	4	1,158	0.35%
2023/08/07	29	17.89	6	17.85	17.80	23	1,179	1.95%
2023/08/04	1	17.10	0	0.00	17.30	1	1,147	0.09%
2023/08/02	1	17.15	0	0.00	17.10	1	1,175	0.09%
2023/07/31	0.1	17.23	2	17.20	17.25	-2	1,184	-0.16%
2023/07/28	0.1	17.37	0	0.00	17.25	0.1	1,182	0.01%
2023/07/27	0.1	17.15	1	17.65	17.65	-0.9	1,189	-0.07%
2023/07/26	0	17.10	1	17.15	17.15	-1	1,184	-0.08%
2023/07/25	0	0.00	3	17.27	17.25	-3	1,182	-0.25%
2023/07/21	3	17.77	2	17.73	17.50	1	1,189	0.08%
2023/07/20	0	17.50	2	17.50	17.50	-2	1,203	-0.16%
2023/07/19	0	0.00	9	17.65	17.50	-9	1,210	-0.74%
2023/07/18	0	17.45	0	0.00	17.40	0	1,242	0.00%
2023/07/17	2	17.85	1	17.90	17.95	1	1,343	0.07%
2023/07/13	2.1	17.32	2	17.50	17.20	0.1	1,380	0.01%
2023/07/12	1	17.55	0	0.00	17.45	1	1,386	0.07%
2023/07/11	2	17.60	0	0.00	17.55	2	1,386	0.15%
2023/07/10	1	17.70	2	17.83	17.70	-1	1,412	-0.07%
2023/07/07	1	17.40	5	17.32	17.40	-4	1,412	-0.28%
2023/07/06	18	18.11	2	17.75	17.80	16	1,404	1.14%
2023/07/05	0	0.00	1	18.20	18.20	-1	1,400	-0.07%
2023/07/04	4	18.15	6	18.23	18.15	-2	1,400	-0.14%
2023/07/03	5	18.15	3	18.17	18.10	2	1,408	0.14%
2023/06/30	1	18.79	0	18.60	18.50	1	1,393	0.07%
2023/06/29	8	18.48	10	18.53	18.80	-2	1,365	-0.15%
2023/06/28	12	17.99	9.1	18.16	18.25	2.9	1,305	0.22%
2023/06/27	14	17.92	4	17.76	17.70	10	1,273	0.79%
2023/06/26	0	0.00	2	17.43	17.40	-2	1,222	-0.16%
2023/06/21	1	17.15	19	17.15	17.10	-18	1,228	-1.46%
2023/06/20	0	17.30	0	0.00	17.25	0	1,232	0.00%
2023/06/19	0	0.00	5	17.37	17.35	-5	1,257	-0.40%
2023/06/16	0	0.00	7	17.31	17.30	-7	1,265	-0.55%
2023/06/15	1	17.15	1	17.20	17.20	0	1,282	0.00%
2023/06/14	5	17.16	1	17.15	17.10	4	1,296	0.31%
2023/06/13	1	17.15	1	17.20	17.20	0	1,334	0.00%
2023/06/12	0.1	17.20	2	17.25	17.20	-1.9	1,352	-0.14%
2023/06/09	1	17.40	5	17.40	17.50	-4	1,370	-0.29%
2023/06/08	1.1	17.31	10	17.35	17.25	-8.9	1,408	-0.63%
2023/06/07	2	17.63	1	17.70	17.50	1	1,446	0.07%
2023/06/06	1	17.35	13	17.33	17.40	-12	1,464	-0.82%
2023/06/05	13	17.43	1	17.40	17.35	12	1,502	0.80%
2023/06/02	0	17.15	1	17.15	17.15	-1	1,525	-0.06%
2023/06/01	1.1	17.50	20	17.30	17.20	-19	1,569	-1.21%
2023/05/31	0	0.00	1	17.40	17.40	-1	1,640	-0.06%
2023/05/30	20.1	17.20	0	0.00	17.15	20.1	1,691	1.19%
2023/05/26	0.1	17.24	1	17.20	17.00	-0.9	1,754	-0.05%
2023/05/25	1.1	17.39	0	0.00	17.30	1.1	1,780	0.06%
2023/05/24	0.1	17.55	0	0.00	17.45	0.1	1,829	0.00%
2023/05/22	1	17.35	3.6	17.55	17.55	-2.6	1,890	-0.14%
2023/05/19	1	17.10	1	17.20	17.15	0	1,903	0.00%
2023/05/18	7	17.36	2	17.23	17.15	5	1,934	0.26%
2023/05/17	1	17.40	30.4	17.36	17.25	-29.4	1,973	-1.49%
2023/05/16	0	0.00	1	17.05	17.05	-1	2,019	-0.05%
2023/05/15	21.1	16.91	0	0.00	16.75	21.1	2,085	1.01%
2023/05/12	0	0.00	1	17.00	17.05	-1	2,152	-0.05%
2023/05/11	12.1	17.30	0	0.00	17.05	12.1	2,220	0.54%
2023/05/10	4	17.68	7	17.80	17.75	-3	2,256	-0.13%
2023/05/09	10.1	17.62	5	17.75	17.50	5.1	2,322	0.22%
2023/05/08	2.1	18.20	5.2	18.27	18.15	-3.2	2,423	-0.13%
2023/05/05	5.1	18.39	7	18.31	18.25	-1.9	2,498	-0.08%
2023/05/03	0.1	18.44	0	0.00	18.30	0.1	2,588	0.00%
2023/05/02	7.1	18.47	5.1	18.54	18.50	2	2,642	0.07%
2023/04/28	0	18.35	1	18.45	18.35	-1	2,715	-0.04%
2023/04/27	0	0.00	0	18.10	18.00	0	2,779	0.00%
2023/04/26	2	18.05	4	18.09	18.15	-2	2,878	-0.07%
2023/04/25	4.1	18.20	1	18.15	18.35	3.1	2,965	0.10%
2023/04/24	5	18.73	4	18.80	18.75	1	3,036	0.03%
2023/04/21	3	18.75	1	18.80	18.70	2	3,118	0.06%
2023/04/20	7	20.04	3	19.80	19.25	4	3,213	0.12%
2023/04/19	2.1	19.83	6	19.81	19.85	-3.9	3,320	-0.12%
2023/04/18	2	19.22	12	19.43	19.20	-10	3,578	-0.28%
2023/04/17	5.3	19.27	8	19.33	19.30	-2.7	3,805	-0.07%
2023/04/14	1	19.15	0	0.00	18.95	1	4,054	0.03%
2023/04/13	12	19.08	1	19.40	19.10	11	4,292	0.26%
2023/04/12	0	19.08	0	0.00	18.90	0	4,538	0.00%
2023/04/11	2	19.10	4	18.80	18.80	-2	5,117	-0.04%
2023/04/10	0	19.63	0	0.00	19.20	0	5,591	0.00%
2023/04/07	0	0.00	2	19.45	19.40	-2	6,111	-0.03%
2023/04/06	1	19.40	4	19.36	19.40	-3	7,324	-0.04%
2023/03/31	1	18.85	0	0.00	18.90	1	8,710	0.01%
2023/03/30	11.1	18.91	3	18.85	18.85	8.1	9,461	0.09%
2023/03/29	1	18.70	0	0.00	18.90	1	10,451	0.01%
2023/03/28	2.3	18.65	1	19.05	18.60	1.3	11,181	0.01%
2023/03/27	0	19.20	0	0.00	19.05	0	13,324	0.00%
2023/03/24	2	19.08	2	19.15	19.00	0	14,549	0.00%
2023/03/23	2	18.75	7	18.71	18.70	-5	15,290	-0.03%
2023/03/22	11	18.98	9	18.89	18.80	2	15,786	0.01%
2023/03/21	3	18.77	3	18.80	18.75	0	15,827	0.00%
2023/03/20	1	18.65	11	18.74	18.60	-10	15,995	-0.06%
2023/03/17	4	18.78	0	0.00	18.75	4	16,003	0.03%
2023/03/16	9.1	18.96	2	19.05	18.75	7.1	16,064	0.04%
2023/03/15	7	19.39	1	19.35	19.35	6	16,060	0.04%
2023/03/14	6	19.59	11	19.60	19.25	-5	16,065	-0.03%
2023/03/13	1.1	19.60	3	19.55	19.60	-1.9	16,062	-0.01%
2023/03/10	5.6	20.12	10	19.85	19.80	-4.4	16,032	-0.03%
2023/03/09	6	20.53	4	20.65	20.50	2	15,981	0.01%
2023/03/08	1.7	20.76	22	20.72	20.65	-20.3	15,952	-0.13%
2023/03/07	6	21.00	7	21.25	21.00	-1	15,928	-0.01%
2023/03/06	9	21.32	0	0.00	21.30	9	15,912	0.06%
2023/03/03	10.1	21.20	4	21.06	21.35	6.1	15,864	0.04%
2023/03/02	2	20.98	3.1	21.09	21.05	-1.1	15,792	-0.01%
2023/03/01	8	20.89	13	20.83	20.70	-5	15,740	-0.03%
2023/02/24	4	20.64	4	20.60	20.50	0	15,700	0.00%
2023/02/23	2	20.65	6	20.53	20.80	-4	15,685	-0.03%
2023/02/22	3.1	20.52	4	20.55	20.45	-0.9	15,656	-0.01%
2023/02/21	4	20.98	0	0.00	20.85	4	15,614	0.03%
2023/02/20	1	20.70	1	20.85	20.85	0	15,575	0.00%
2023/02/17	23	20.76	13	20.92	20.65	10	15,542	0.06%
2023/02/16	3	20.78	4.1	20.58	20.95	-1.1	15,516	-0.01%
2023/02/15	3.1	21.30	12	20.90	20.85	-8.9	15,480	-0.06%
2023/02/14	15	21.28	2	21.38	21.30	13	15,429	0.08%
2023/02/13	7.1	21.04	5	21.14	20.90	2.1	15,372	0.01%
2023/02/10	18.1	21.04	1	21.35	20.65	17.1	15,299	0.11%
2023/02/09	18.1	21.61	6	21.74	21.45	12.1	15,216	0.08%
2023/02/08	3.3	21.59	24	21.57	21.50	-20.7	15,137	-0.14%
2023/02/07	6.1	21.87	7	21.84	21.75	-0.9	15,070	-0.01%
2023/02/06	34.1	21.99	11	21.95	21.80	23.1	14,991	0.15%
2023/02/03	11.1	21.71	23	21.80	21.55	-12	14,859	-0.08%
2023/02/02	4.1	21.84	2	21.90	21.85	2.1	14,773	0.01%
2023/02/01	4	21.94	22	21.96	21.65	-18	14,707	-0.12%
2023/01/31	18.9	21.80	15	21.87	21.70	3.9	14,664	0.03%
2023/01/30	1	21.40	2	21.40	21.80	-1	14,596	-0.01%
2023/01/17	18.1	21.45	14	21.62	21.40	4.1	14,513	0.03%
2023/01/16	24	21.59	40	21.65	21.95	-16	14,439	-0.11%
2023/01/13	58	21.56	39	21.31	21.40	19	14,334	0.13%
2023/01/12	77.1	21.27	77	21.61	21.20	0.1	14,230	0.00%
2023/01/11	45	21.91	50	22.17	21.80	-5	14,128	-0.04%
2023/01/10	60.1	21.99	52	22.17	22.00	8.1	14,030	0.06%
2023/01/09	47.1	22.39	64	22.24	22.60	-16.9	13,897	-0.12%
2023/01/06	116.2	22.80	97	23.03	22.25	19.2	13,677	0.14%	大買/
2023/01/05	37	23.01	20.1	23.17	22.65	16.9	13,386	0.13%
2023/01/04	85	24.10	90.1	24.28	23.50	-5.1	13,147	-0.04%
2023/01/03	72	24.07	46	24.05	23.85	26	12,888	0.20%
2022/12/30	88	24.21	85	24.28	24.80	3	12,641	0.02%
2022/12/29	265.2	24.23	288	24.27	24.65	-22.9	12,364	-0.18%	大買/大賣/
2022/12/28	63.2	24.79	91	25.00	23.90	-27.8	11,782	-0.24%
2022/12/27	107	25.38	167.4	25.29	25.40	-60.4	11,302	-0.53%	大買/大賣/
2022/12/26	438	27.35	381.1	27.35	26.75	56.9	10,775	0.53%	大買/大賣/
2022/12/23	572.2	26.81	541.6	26.81	26.55	30.6	9,555	0.32%	大買/大賣/
2022/12/22	214	25.37	217.5	25.17	26.15	-3.5	8,160	-0.04%	大買/大賣/
2022/12/21	257.1	26.11	265.1	26.10	25.55	-8	7,419	-0.11%	大買/大賣/
2022/12/20	417.1	26.16	421.5	25.58	25.25	-4.4	6,440	-0.07%	大買/大賣/
2022/12/19	609.3	27.58	535.3	27.82	28.05	74	5,737	1.29%	大買/大賣/
2022/12/16	207.1	25.58	272.2	25.87	26.45	-65.1	3,709	-1.76%	大買/大賣/
2022/12/15	198	24.63	295.1	24.96	24.05	-97	2,498	-3.88%	大買/大賣/
2022/12/14	89.5	24.25	163.3	24.61	24.95	-73.8	1,748	-4.22%	大賣/
2022/12/13	3	22.70	3	22.70	22.70	0	1,252	0.00%
2022/12/12	19	20.17	11.1	20.49	20.65	7.9	1,217	0.65%
2022/12/09	35	18.38	50.5	18.65	18.80	-15.5	1,097	-1.41%
2022/12/08	44	18.62	16	18.72	18.15	28	1,142	2.45%
2022/12/07	4	20.10	9.1	19.98	20.15	-5.1	1,135	-0.45%
2022/12/06	190	19.78	0	19.53	19.55	190	1,169	16.24%	大買/鉅額交易
2022/12/05	0	0.00	2	19.60	19.55	-2	1,278	-0.16%
2022/12/02	4	19.13	4	18.91	18.90	0	1,375	0.00%
2022/12/01	0	0.00	0	18.80	18.95	0	1,394	0.00%
2022/11/30	1	18.85	0	0.00	18.90	1	1,454	0.07%
2022/11/29	0	18.70	0.1	18.60	18.70	-0.1	1,554	-0.01%
2022/11/28	5	18.72	10	18.61	18.75	-5	1,554	-0.32%
2022/11/25	0	17.85	0	0.00	17.85	0	1,582	0.00%
2022/11/24	0	18.00	0	0.00	18.05	0	1,692	0.00%
2022/11/22	2	18.25	0	0.00	17.95	2	1,745	0.11%
2022/11/21	0	0.00	3	18.37	18.10	-3	1,775	-0.17%
2022/11/17	3	17.97	14	17.98	17.85	-11	1,946	-0.57%
2022/11/15	9	17.05	10	17.05	17.15	-1	1,947	-0.05%
2022/11/09	0	16.40	0	0.00	16.45	0	1,982	0.00%
2022/11/04	0	16.40	0	0.00	16.35	0	1,983	0.00%
2022/11/03	0	16.30	0	0.00	16.45	0	1,989	0.00%
2022/10/25	1	15.85	0	0.00	15.90	1	1,989	0.05%
2022/10/24	0	16.40	0	0.00	16.10	0	1,985	0.00%
2022/10/20	0	0.00	5	16.40	16.45	-5	1,978	-0.25%
2022/10/18	0	0.00	0.1	16.60	16.65	-0.1	1,982	-0.01%
2022/10/14	0	0.00	0	16.70	16.65	0	1,976	0.00%
2022/10/13	5.2	15.95	0	0.00	16.00	5.2	1,971	0.26%
2022/10/11	2	16.95	6	16.95	16.95	-4	1,951	-0.20%
2022/10/07	11	18.18	1	17.90	17.80	10	1,939	0.52%
2022/10/06	2	17.90	0	0.00	18.10	2	1,932	0.10%
2022/10/05	0	0.00	2	18.18	17.80	-2	1,928	-0.10%
2022/10/04	2	18.25	0	0.00	18.15	2	1,925	0.10%
2022/10/03	1	18.00	1	17.90	17.85	0	1,917	0.00%
2022/09/30	1	17.80	0	17.85	17.80	1	1,910	0.05%
2022/09/29	3	17.75	1	17.65	17.75	2	1,901	0.11%
2022/09/28	0.1	17.50	6	17.20	17.10	-6	1,890	-0.31%
2022/09/27	0	17.50	2	17.93	18.10	-2	1,873	-0.11%
2022/09/26	8	18.01	1	18.60	17.75	7	1,853	0.38%
2022/09/23	12	19.53	30	19.34	19.20	-18	1,821	-0.99%
2022/09/22	1	18.30	0	0.00	18.70	1	1,688	0.06%
2022/09/21	0	18.70	0	0.00	18.60	0	1,672	0.00%
2022/09/20	1	19.15	1	19.05	18.95	0	1,668	0.00%
2022/09/19	4	19.14	13	18.79	18.80	-9	1,662	-0.54%
2022/09/16	2	19.70	40	19.50	19.80	-38	1,631	-2.33%
2022/09/15	16	20.04	2	19.95	20.20	14	1,578	0.89%
2022/09/14	11	19.99	5	19.95	19.85	6	1,501	0.40%
2022/09/13	5	20.05	3	20.17	20.05	2	1,431	0.14%
2022/09/12	6	19.48	13	19.69	20.35	-7	1,365	-0.51%
2022/09/08	40	18.61	59	18.67	18.75	-19	1,232	-1.54%
2022/09/07	19	17.50	8	17.75	17.80	11	1,113	0.99%
2022/09/06	50	18.88	11	18.41	18.00	39	1,083	3.60%
2022/09/05	14.1	19.96	8	19.73	19.65	6.1	1,019	0.59%
2022/09/02	2	18.90	2	19.20	18.90	0	917	0.00%
2022/09/01	16	19.48	83	19.65	19.20	-67	910	-7.36%
2022/08/31	25	19.54	52	19.59	19.50	-27	896	-3.01%
2022/08/30	3	18.98	6	18.96	19.05	-3	786	-0.38%
2022/08/29	5	19.01	6	19.05	18.90	-1	754	-0.13%
2022/08/26	15	18.69	0	0.00	18.60	15	715	2.10%
2022/08/25	41	19.16	27.2	19.11	18.60	13.8	679	2.04%
2022/08/24	5	18.77	11.3	18.95	18.95	-6.3	559	-1.13%
2022/08/23	0	17.26	2	17.50	17.25	-2	486	-0.40%
2022/08/22	0	0.00	5	17.60	17.80	-5	480	-1.04%
2022/08/19	3	17.27	2	17.35	17.45	1	462	0.22%
2022/08/18	6	17.43	2	17.23	17.40	4	453	0.88%
2022/08/16	0.6	16.79	0	0.00	16.55	0.6	418	0.14%
2022/08/11	0	0.00	2	16.30	16.35	-2	409	-0.49%
2022/08/10	4	16.75	2	16.50	16.50	2	407	0.49%
2022/08/09	5	16.35	0	0.00	16.35	5	400	1.25%
2022/08/04	0	15.88	0	0.00	15.75	0	406	0.01%
2022/08/03	1	15.95	0	0.00	15.90	1	406	0.25%
2022/08/02	0	16.10	31	16.05	16.00	-31	411	-7.52%
2022/08/01	0	16.25	0.2	16.30	16.15	-0.2	424	-0.04%
2022/07/29	0	0.00	1	16.30	16.20	-1	434	-0.23%
2022/07/28	0	0.00	0	16.65	16.20	0	440	0.00%
2022/07/27	0	0.00	4	16.35	16.40	-4	507	-0.79%
2022/07/26	0	16.35	0	0.00	16.30	0	511	0.00%
2022/07/22	0	16.37	5	16.50	16.35	-5	520	-0.96%
2022/07/21	0.1	16.30	0.2	16.35	16.35	-0.1	545	-0.01%
2022/07/20	0	16.55	0.6	16.40	16.40	-0.6	576	-0.11%
2022/07/19	0	16.60	15	16.60	16.50	-15	618	-2.42%
2022/07/15	0	0.00	1	16.20	16.30	-1	883	-0.11%
2022/07/13	0	16.10	0	0.00	16.05	0	1,125	0.00%
2022/07/12	0	15.95	3	16.30	16.10	-3	1,209	-0.25%
2022/07/07	0	0.00	0.1	16.35	16.50	-0.1	1,232	-0.01%
2022/07/06	0	16.50	1	16.30	16.30	-1	1,235	-0.08%
2022/07/05	0	16.30	0	0.00	16.75	0	1,246	0.00%
2022/07/04	0	16.30	1	16.50	16.30	-1	1,244	-0.08%
2022/07/01	5	16.64	2	17.10	16.40	3	1,247	0.24%
2022/06/30	1	17.70	0	0.00	17.60	1	1,239	0.08%
2022/06/29	1	18.25	11	18.05	18.05	-10	1,231	-0.81%
2022/06/28	0	17.40	0	0.00	17.55	0	1,220	0.00%
2022/06/27	1	17.20	1	17.60	17.80	0	1,215	0.00%
2022/06/23	3	17.15	4	17.04	16.80	-1	1,212	-0.08%
2022/06/22	0	17.35	6	17.20	17.30	-6	1,207	-0.50%
2022/06/20	5	17.54	3	17.50	17.30	2	1,211	0.17%
2022/06/17	3	17.80	0	0.00	17.75	3	1,209	0.25%
2022/06/16	0	18.15	0	0.00	17.30	0	1,232	0.00%
2022/06/13	3	17.65	0	0.00	17.35	3	1,246	0.24%
2022/06/10	4	18.25	8	18.03	18.20	-4	1,244	-0.32%
2022/06/09	25	18.19	20	18.28	18.30	5	1,240	0.40%
2022/06/07	0	16.75	0	0.00	16.75	0	1,211	0.00%
2022/06/06	0	0.00	1	16.70	16.80	-1	1,218	-0.08%
2022/06/02	1	16.90	2	16.80	16.90	-1	1,242	-0.08%
2022/05/31	0	16.65	0	0.00	16.65	0	1,258	0.00%
2022/05/30	2	16.62	2	16.70	16.65	0	1,259	0.00%
2022/05/27	0	0.00	0	16.30	16.45	0	1,261	0.00%
2022/05/26	0	0.00	0	16.25	16.20	0	1,262	0.00%
2022/05/25	0	16.35	0	16.50	16.35	0	1,266	0.00%
2022/05/24	0	16.40	0.1	16.45	16.40	0	1,272	0.00%
2022/05/19	0	0.00	1	16.50	16.50	-1	1,280	-0.08%
2022/05/18	1	17.00	0	0.00	16.85	1	1,279	0.08%
2022/05/17	1	16.45	0	0.00	16.45	1	1,281	0.08%
2022/05/13	20	16.30	0	0.00	16.25	20	1,281	1.56%
2022/05/11	21	16.76	0.4	16.65	16.50	20.6	1,276	1.61%
2022/05/10	81	16.68	2	16.85	16.80	79	1,271	6.21%
2022/05/09	1	17.00	3	17.30	16.75	-2	1,271	-0.16%
2022/05/06	1	17.75	0	0.00	17.70	1	1,261	0.08%
2022/05/04	6	18.92	4	18.39	18.40	2	1,259	0.16%
2022/05/03	1	19.20	1	18.85	18.85	0	1,197	0.00%
2022/04/29	1	19.65	1	19.60	19.15	0	1,196	0.00%
2022/04/28	0	0.00	2	19.45	19.40	-2	1,192	-0.17%
2022/04/27	4	19.03	3	19.18	19.15	1	1,182	0.08%
2022/04/26	1.1	19.46	1	19.70	19.15	0.1	1,159	0.01%
2022/04/25	9.1	20.99	11	21.11	20.20	-1.9	1,126	-0.17%
2022/04/22	21	22.13	59	22.19	21.65	-38	1,085	-3.50%
2022/04/21	26	22.18	26	22.07	22.25	0	980	0.00%
2022/04/20	53	20.75	15	21.46	21.00	38	820	4.63%
2022/04/19	36	21.47	124.3	21.07	21.20	-88.3	728	-12.13%	大賣/
2022/04/18	9	21.05	1.2	21.05	21.05	7.8	584	1.34%
2022/04/15	74	19.14	1	19.35	19.15	73	501	14.55%
2022/04/14	7	18.34	0	0.00	18.75	7	476	1.47%
2022/04/13	1	18.30	0	0.00	18.15	1	471	0.21%
2022/04/12	0.2	18.25	0	0.00	18.15	0.2	476	0.03%
2022/04/11	23	18.98	0	0.00	18.40	23	476	4.82%
2022/04/08	1	18.15	1	18.15	18.40	0	468	0.00%
2022/04/01	0.5	18.07	0	18.00	17.85	0.5	471	0.11%
2022/03/30	0	18.13	1	18.35	18.20	-1	472	-0.21%
2022/03/29	1	17.90	0	0.00	18.00	1	468	0.21%
2022/03/28	0	17.78	0	0.00	17.70	0	467	0.00%
2022/03/25	0	17.95	0	0.00	17.95	0	471	0.00%
2022/03/24	2	18.15	0	0.00	18.15	2	474	0.42%
2022/03/23	0	18.15	0	0.00	18.40	0	472	0.00%
2022/03/22	1	18.20	0	0.00	18.20	1	468	0.22%
2022/03/21	3	18.50	0	18.15	18.20	3	461	0.65%
2022/03/18	1	17.40	0	0.00	17.60	1	443	0.23%
2022/03/17	2	16.90	6	16.38	16.75	-4	442	-0.90%
2022/03/16	0.2	15.87	0	0.00	15.90	0.2	435	0.04%
2022/03/15	1	16.35	1	16.15	16.05	0	434	0.00%
2022/03/14	3	16.12	11	16.49	16.30	-8	436	-1.83%
2022/03/11	0	15.65	0	0.00	15.65	0	431	0.00%
2022/03/10	0	15.90	0	0.00	15.90	0	430	0.00%
2022/03/09	7	15.64	0	0.00	15.55	7	424	1.65%
2022/03/08	3.5	15.93	8.2	15.70	15.40	-4.7	419	-1.12%
2022/03/07	0	16.53	0	0.00	16.50	0	396	0.01%
2022/03/04	1	17.55	0	0.00	17.30	1	389	0.26%
2022/03/03	0	17.60	0.1	17.60	17.35	-0.1	412	-0.03%
2022/03/02	0	17.50	19.1	17.27	17.40	-19.1	419	-4.55%
2022/03/01	0	17.60	0	0.00	17.35	0	420	0.00%
2022/02/25	1	17.00	2.1	17.10	17.15	-1.1	426	-0.25%
2022/02/24	0.1	17.15	3	17.50	17.15	-3	423	-0.70%
2022/02/23	0	17.70	0	0.00	17.65	0	421	0.00%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/02/16	2	17.70	0	0.00	17.65	2	424	0.47%
2022/02/14	1	17.50	0	0.00	17.65	1	430	0.23%
2022/02/11	0	18.45	0.1	18.00	17.90	-0.1	436	-0.01%
2022/02/09	0	18.25	0	0.00	18.30	0	451	0.00%
2022/02/07	0	0.00	1	17.35	17.55	-1	462	-0.22%
2022/01/26	2.5	17.04	12	17.24	17.10	-9.5	458	-2.07%
2022/01/25	2	17.40	15	17.65	17.40	-13	451	-2.88%
2022/01/24	2.5	17.90	27.1	17.85	17.90	-24.5	451	-5.44%
2022/01/19	1	18.30	0	0.00	18.30	1	451	0.22%
2022/01/14	0.5	18.55	15	18.53	18.55	-14.5	450	-3.21%
2022/01/12	0	0.00	0.1	18.55	18.55	-0.1	454	-0.02%
2022/01/11	0.5	18.65	0.1	18.65	18.55	0.4	459	0.08%
2022/01/10	0.1	18.90	2	18.85	18.90	-2	456	-0.43%
2022/01/07	0.2	19.21	0	0.00	19.15	0.2	452	0.05%
2022/01/06	1	19.30	1	19.40	19.35	0	452	0.00%
2022/01/05	1	19.50	0	0.00	19.30	1	452	0.22%
2022/01/04	1.2	19.26	1	19.25	19.30	0.2	447	0.04%
2022/01/03	0	19.15	1	19.30	19.15	-1	446	-0.22%
2021/12/30	0	0.00	1	19.05	19.10	-1	444	-0.23%
2021/12/29	2	18.85	0	0.00	18.85	2	439	0.46%
2021/12/27	0	0.00	8	18.61	18.60	-8	453	-1.76%
2021/12/24	0	0.00	5	18.66	18.75	-5	457	-1.09%
2021/12/23	1.1	18.99	0	0.00	18.80	1.1	463	0.23%
2021/12/21	0	0.00	9	18.70	19.05	-9	467	-1.92%
2021/12/20	0	0.00	18	18.53	18.65	-18	462	-3.90%
2021/12/17	0	0.00	5	18.50	18.45	-5	457	-1.09%
2021/12/16	0	18.60	0	0.00	18.45	0	458	0.01%
2021/12/15	1	18.55	0	0.00	18.60	1	462	0.22%
2021/12/14	4.5	18.71	0	0.00	18.60	4.5	462	0.97%
2021/12/09	1	19.20	15	19.25	19.20	-14	442	-3.16%
2021/12/08	1	19.50	0	0.00	19.35	1	439	0.23%
2021/12/07	1	19.35	0	0.00	19.35	1	437	0.24%
2021/12/06	0	0.00	5	19.50	19.60	-5	445	-1.12%
2021/12/02	1	19.35	0	0.00	19.50	1	453	0.22%
2021/12/01	0	0.00	1	19.50	19.45	-1	456	-0.22%
2021/11/29	6	20.67	1	20.75	19.90	5	460	1.09%
2021/11/26	1	19.55	8	19.59	19.50	-7	446	-1.57%
2021/11/25	0	0.00	3	19.35	19.40	-3	441	-0.68%
2021/11/23	2	19.05	0	0.00	19.05	2	440	0.45%
2021/11/19	3	19.03	1	19.15	19.00	2	451	0.44%
2021/11/17	3	19.32	1	19.45	19.15	2	453	0.44%
2021/11/15	0	0.00	0.1	19.15	19.40	-0.1	466	-0.01%
2021/11/12	3	19.03	1.1	19.00	19.00	1.9	476	0.41%
2021/11/11	3	19.07	0	0.00	19.05	3	481	0.62%
2021/11/10	10	19.00	0	0.00	19.00	10	490	2.04%
2021/11/09	1	19.40	0	0.00	19.35	1	489	0.20%
2021/11/08	1	19.45	5	19.40	19.35	-4	492	-0.81%
2021/11/05	3.1	20.31	5	20.23	20.10	-1.9	499	-0.38%
2021/11/04	0	0.00	2	20.85	20.85	-2	493	-0.41%
2021/11/02	3	20.63	0.1	20.60	20.35	2.9	517	0.56%
2021/11/01	0	0.00	1.1	20.75	20.60	-1.1	517	-0.20%
2021/10/29	1	20.55	0.3	20.70	20.45	0.7	514	0.14%
2021/10/28	1	20.50	1.1	20.84	20.70	-0.1	520	-0.01%
2021/10/26	0	0.00	5	20.55	20.40	-5	527	-0.95%
2021/10/25	0	0.00	0.3	20.60	20.50	-0.3	533	-0.05%
2021/10/22	10	20.60	5	20.45	20.45	5	550	0.91%
2021/10/21	0	0.00	0.5	20.43	20.35	-0.5	565	-0.09%
2021/10/19	5	20.15	0	0.00	20.40	5	574	0.87%
2021/10/14	0	0.00	1	19.35	19.45	-1	666	-0.15%
2021/10/13	0	0.00	0	19.30	19.30	0	674	0.00%
2021/10/12	0	0.00	1	19.50	19.70	-1	705	-0.14%
2021/10/07	0.1	19.70	0	0.00	19.65	0.1	715	0.01%
2021/10/05	2	19.00	0	0.00	19.40	2	773	0.26%
2021/10/04	0	19.70	0	0.00	18.85	0	774	0.00%
2021/10/01	0	0.00	2	19.90	19.90	-2	766	-0.26%
2021/09/30	0	0.00	5	19.90	20.45	-5	787	-0.63%
2021/09/29	2	19.95	0	0.00	19.90	2	788	0.25%
2021/09/27	0	20.25	7	20.25	20.25	-7	805	-0.87%
2021/09/24	2	20.30	0	0.00	20.25	2	817	0.24%
2021/09/22	0	21.10	3	20.60	20.25	-3	851	-0.35%
2021/09/14	1	21.90	0	0.00	21.95	1	875	0.11%
2021/09/13	0	22.00	0	0.00	21.95	0	898	0.00%
2021/09/09	9	21.56	2	21.60	21.35	7	928	0.75%
2021/09/08	2	22.10	0	0.00	21.95	2	926	0.22%
2021/09/07	1	22.55	0	0.00	22.60	1	943	0.11%
2021/09/02	0	0.00	7	22.70	22.80	-7	1,023	-0.68%
2021/09/01	7	23.82	3	23.70	23.80	4	1,031	0.39%
2021/08/31	3	23.55	0	0.00	23.55	3	1,041	0.29%
2021/08/27	0	0.00	1	23.60	23.55	-1	1,055	-0.09%
2021/08/26	11	23.81	13	23.49	23.80	-2	1,063	-0.19%
2021/08/25	11	22.86	0	0.00	23.15	11	1,074	1.02%
2021/08/24	2	22.50	0	0.00	22.45	2	1,093	0.18%
2021/08/23	0	0.00	4	22.68	22.65	-4	1,120	-0.36%
2021/08/20	0	0.00	1	22.60	22.50	-1	1,147	-0.09%
2021/08/19	0	0.00	2	22.10	22.15	-2	1,192	-0.17%
2021/08/17	3	22.30	1	22.60	22.30	2	1,224	0.16%
2021/08/16	3	22.50	2	22.45	22.50	1	1,239	0.08%
2021/08/13	7	23.18	0	0.00	23.00	7	1,250	0.56%
2021/08/12	0	0.00	1	23.45	23.40	-1	1,284	-0.08%
2021/08/11	6	23.76	0	0.00	23.35	6	1,337	0.45%
2021/08/10	7	24.77	0	0.00	24.45	7	1,439	0.49%
2021/08/09	6	25.14	0	0.00	24.90	6	1,598	0.38%
2021/08/03	3	26.22	3	26.10	26.10	0	1,783	0.00%
2021/08/02	1	25.40	1	25.50	25.65	0	1,799	0.00%
2021/07/30	5	25.50	0.1	25.50	25.20	5	1,808	0.27%
2021/07/29	0	0.00	6	25.50	25.50	-6	1,824	-0.33%
2021/07/28	3	25.10	0.1	25.15	25.20	3	1,841	0.16%
2021/07/27	4	25.88	1	25.80	25.80	3	1,889	0.16%
2021/07/26	6	26.17	0	0.00	26.10	6	2,027	0.30%
2021/07/23	0	0.00	2	26.20	26.25	-2	2,042	-0.10%
2021/07/22	7	26.24	27	26.36	26.10	-20	2,067	-0.97%
2021/07/21	0	0.00	1	27.00	26.45	-1	2,153	-0.05%
2021/07/20	35.1	27.28	42	27.40	27.50	-6.9	2,148	-0.32%
2021/07/19	2	26.65	0	0.00	26.70	2	2,104	0.10%
2021/07/16	10	26.95	12	26.73	26.70	-2	2,133	-0.09%
2021/07/15	2	26.45	0	0.00	26.45	2	2,129	0.09%
2021/07/14	1	26.30	1	26.35	26.30	0	2,155	0.00%
2021/07/13	1	26.50	26	26.45	26.45	-25	2,179	-1.15%
2021/07/12	5	27.20	5	27.10	27.00	0	2,178	0.00%
2021/07/09	2	26.60	0	0.00	26.60	2	2,153	0.09%
2021/07/07	29	26.94	16	26.94	26.80	13	2,276	0.57%
2021/07/06	1	26.25	0	0.00	26.25	1	2,445	0.04%
2021/07/05	4	26.36	29	26.38	26.30	-25	2,675	-0.93%
2021/07/02	2	26.65	0	0.00	26.55	2	2,832	0.07%
2021/07/01	4	27.19	6	27.22	26.80	-2	2,832	-0.07%
2021/06/30	9	27.02	11	26.63	27.00	-2	2,838	-0.07%
2021/06/29	5	26.54	25	26.65	26.50	-20	2,837	-0.70%
2021/06/28	1	26.90	0	0.00	26.85	1	2,833	0.04%
2021/06/25	10	27.20	0	0.00	27.00	10	2,842	0.35%
2021/06/24	1	26.95	0	0.00	27.00	1	2,849	0.04%
2021/06/22	7	27.11	0.2	27.25	26.90	6.8	2,850	0.24%
2021/06/21	7	27.01	9	26.95	26.85	-2	2,849	-0.07%
2021/06/18	2	27.55	0	0.00	27.40	2	2,845	0.07%
2021/06/16	8	27.52	0	0.00	27.50	8	2,911	0.27%
2021/06/15	33	27.92	15	28.08	27.95	18	2,905	0.62%
2021/06/11	10	28.49	2	28.60	28.35	8	2,908	0.28%
2021/06/10	16	28.63	11	29.28	28.60	5	2,910	0.17%
2021/06/09	52	28.74	5	29.00	28.70	47	2,863	1.64%
2021/06/08	24	28.85	67	28.79	28.85	-43	2,857	-1.50%
2021/06/07	22	28.35	21	28.47	28.35	1	2,843	0.04%
2021/06/04	1	28.35	5	28.50	28.35	-4	2,846	-0.14%
2021/06/03	2	28.18	16	28.29	28.20	-14	2,852	-0.49%
2021/06/02	42	28.33	1	28.20	28.10	41	2,851	1.44%
2021/06/01	9	28.37	5	28.50	28.55	4	2,843	0.14%
2021/05/31	18.2	28.82	10	29.10	28.80	8.2	2,827	0.29%
2021/05/28	19	29.60	34	29.54	29.45	-15	2,809	-0.53%
2021/05/27	14	29.70	51	29.55	29.80	-37	2,788	-1.33%
2021/05/26	1	29.15	2	29.38	29.10	-1	2,750	-0.04%
2021/05/25	46	29.05	55	29.53	29.05	-9	2,748	-0.33%
2021/05/24	0	0.00	4	29.05	29.05	-4	2,741	-0.15%
2021/05/21	0	0.00	28	28.87	28.85	-28	2,768	-1.01%
2021/05/20	5	29.30	3	29.38	28.95	2	2,823	0.07%
2021/05/19	8	29.58	3	29.42	29.50	5	2,820	0.18%
2021/05/18	28	30.35	17	30.60	30.40	11	2,781	0.40%
2021/05/17	87	30.42	14	30.71	31.05	73	2,678	2.73%
2021/05/14	4	28.80	11	29.32	29.50	-7	2,528	-0.28%
2021/05/13	0	0.00	16	29.15	28.60	-16	2,497	-0.64%
2021/05/12	15	29.04	15	29.66	28.00	0	2,479	0.00%
2021/05/11	9	28.94	0	0.00	28.80	9	2,623	0.34%
2021/05/10	15	29.53	3	29.75	29.50	12	2,639	0.45%
2021/05/07	2	29.98	1	29.90	29.95	1	2,636	0.04%
2021/05/06	7	29.59	5	29.70	29.65	2	2,642	0.08%
2021/05/05	5	30.21	10	30.43	30.05	-5	2,631	-0.19%
2021/05/04	3	30.17	3	30.20	30.40	0	2,625	0.00%
2021/05/03	19	32.10	38	32.17	32.05	-19	2,592	-0.73%
2021/04/29	45	30.82	3	30.90	30.50	42	2,465	1.70%
2021/04/28	64	30.89	13	30.94	30.70	51	2,475	2.06%
2021/04/27	10	32.10	64	31.20	31.55	-54	2,496	-2.16%
2021/04/26	1	29.95	1	29.85	29.85	0	2,436	0.00%
2021/04/23	10	29.80	4	29.93	29.80	6	2,445	0.25%
2021/04/22	14	30.15	7	29.99	29.95	7	2,496	0.28%
2021/04/21	5	30.60	4	30.70	30.60	1	2,487	0.04%
2021/04/20	14	30.49	22	30.91	30.85	-8	2,484	-0.32%
2021/04/19	13.1	30.56	5	30.38	30.35	8.1	2,488	0.32%
2021/04/16	0	30.80	5	30.80	30.85	-5	2,488	-0.20%
2021/04/15	0	0.00	10	31.03	31.10	-10	2,530	-0.40%
2021/04/14	19	30.48	5	30.92	30.65	14	2,595	0.54%
2021/04/13	40.1	32.21	23.4	31.92	31.65	16.7	2,600	0.64%
2021/04/12	32	33.92	58	33.95	34.00	-26	2,549	-1.02%
2021/04/09	39.4	32.66	44	32.25	32.90	-4.6	2,383	-0.19%
2021/04/08	59	30.74	117	30.74	31.95	-58	2,173	-2.67%	大賣/
2021/04/07	10	29.30	0	0.00	29.40	10	2,030	0.49%
2021/04/06	16	29.36	4	29.24	29.25	12	2,071	0.58%
2021/04/01	7	29.61	9	29.61	29.50	-2	2,204	-0.09%
2021/03/31	8	29.93	3	29.88	29.80	5	2,383	0.21%
2021/03/30	27	30.05	0	0.00	29.95	27	2,410	1.12%
2021/03/29	0	0.00	4	30.28	30.20	-4	2,426	-0.16%
2021/03/26	0	0.00	1	30.25	30.30	-1	2,442	-0.04%
2021/03/25	3	30.27	0	0.00	30.25	3	2,457	0.12%
2021/03/24	3	30.60	10	30.35	30.45	-7	2,488	-0.28%
2021/03/23	10	30.10	7	30.30	30.15	3	2,485	0.12%
2021/03/22	6	30.25	3	30.23	30.15	3	2,484	0.12%
2021/03/19	15	30.78	14	30.93	30.70	1	2,494	0.04%
2021/03/18	19	29.64	5	29.85	29.70	14	2,449	0.57%
2021/03/17	0	0.00	42	30.15	29.95	-42	2,464	-1.70%
2021/03/16	1	29.40	0	0.00	29.45	1	2,477	0.04%
2021/03/15	5	29.30	0	0.00	29.40	5	2,563	0.20%
2021/03/12	11	29.37	0	0.00	29.30	11	2,722	0.40%
2021/03/11	7	29.39	5	29.65	29.65	2	2,766	0.07%
2021/03/10	8	29.54	0	0.00	29.35	8	2,791	0.29%
2021/03/09	12	29.86	0	0.00	29.60	12	2,823	0.43%
2021/03/08	12	30.42	0	0.00	30.20	12	2,823	0.43%
2021/03/05	6	30.13	26	30.77	30.75	-20	2,827	-0.71%
2021/03/04	0	0.00	3	30.27	30.25	-3	2,845	-0.11%
2021/03/03	10	30.40	1	30.40	30.30	9	2,854	0.32%
2021/03/02	11	30.83	0	0.00	30.60	11	2,855	0.39%
2021/02/26	0	0.00	1	30.90	30.95	-1	2,863	-0.03%
2021/02/25	0	0.00	5	31.30	30.95	-5	2,865	-0.17%
2021/02/24	10	30.93	9	31.12	30.75	1	2,863	0.03%
2021/02/23	3	31.43	3	31.78	31.00	0	2,847	0.00%
2021/02/22	10	32.30	7	32.30	32.30	3	2,809	0.11%
2021/02/19	8	30.81	6	30.43	31.00	2	2,755	0.07%
2021/02/18	1	29.65	8	29.55	29.95	-7	2,810	-0.25%
2021/02/17	0	0.00	18	29.05	29.20	-18	2,803	-0.64%
2021/02/05	14	28.63	4	28.85	29.10	10	2,789	0.36%
2021/02/04	13	28.55	3	28.92	28.50	10	2,786	0.36%
2021/02/03	4	28.46	1	28.60	28.05	3	2,777	0.11%
2021/02/02	17	30.15	81	31.51	29.50	-64	2,775	-2.31%
2021/02/01	3	28.82	7	28.41	29.40	-4	2,583	-0.15%
2021/01/29	5	26.95	3	26.87	26.75	2	2,630	0.08%
2021/01/28	0	27.95	2	28.05	27.80	-2	2,629	-0.08%
2021/01/27	0	0.00	1	28.60	28.05	-1	2,621	-0.04%
2021/01/26	0	0.00	10	28.25	28.60	-10	2,632	-0.38%
2021/01/25	7	28.57	4	28.44	29.05	3	2,676	0.11%
2021/01/22	13	27.70	13	27.90	27.70	0	2,670	0.00%
2021/01/21	17	28.16	1	28.45	28.00	16	2,671	0.60%
2021/01/20	6	29.05	0	0.00	28.20	6	2,763	0.22%
2021/01/19	17	29.88	10.6	29.81	29.55	6.4	2,854	0.22%
2021/01/18	5	30.49	16	30.49	30.40	-11	2,853	-0.39%
2021/01/15	14	30.61	69	30.04	29.85	-55	2,872	-1.91%
2021/01/14	14	31.69	1	31.60	31.55	13	2,820	0.46%
2021/01/13	9	32.04	12	32.16	31.90	-3	2,803	-0.11%
2021/01/12	19	32.39	9	32.31	32.15	10	2,789	0.36%
2021/01/11	22	32.30	8	32.15	32.15	14	2,770	0.51%
2021/01/08	5	32.30	20	32.60	32.90	-15	2,755	-0.54%
2021/01/07	30	33.40	39	33.48	33.20	-9	2,713	-0.33%
2021/01/06	37	34.55	19	34.35	34.10	18	2,646	0.68%
2021/01/05	39	35.14	18	35.09	35.25	21	2,622	0.80%
2021/01/04	37	34.66	10	34.90	34.60	27	2,601	1.04%
2020/12/31	10	34.59	6	34.79	34.65	4	2,595	0.15%
2020/12/30	27	34.71	10	34.71	34.50	17	2,607	0.65%
2020/12/29	34	35.08	13	34.97	34.70	21	2,593	0.81%
2020/12/28	41	35.83	61.4	35.88	35.50	-20.4	2,568	-0.79%
2020/12/25	48	35.49	24	35.46	35.75	24	2,434	0.99%
2020/12/24	5	34.01	4	34.00	34.15	1	2,252	0.04%
2020/12/23	2	34.05	9	34.07	33.70	-7	2,250	-0.31%
2020/12/22	7	34.03	9	33.98	34.20	-2	2,275	-0.09%
2020/12/21	9	34.16	25	33.82	33.80	-16	2,288	-0.70%
2020/12/18	24	33.94	2	34.08	33.75	22	2,289	0.96%
2020/12/17	35	33.50	4	33.58	33.55	31	2,300	1.35%
2020/12/16	0	0.00	6	33.48	33.40	-6	2,343	-0.26%
2020/12/15	7	32.84	5	33.05	33.00	2	2,528	0.08%
2020/12/14	1	33.50	7	33.54	33.40	-6	2,580	-0.23%
2020/12/11	10	32.99	5	32.85	32.95	5	2,694	0.19%
2020/12/10	15	33.53	10	33.43	33.30	5	2,825	0.18%
2020/12/09	31	34.94	12	35.20	34.10	19	2,818	0.67%
2020/12/08	41	35.44	55	35.68	35.00	-14	2,749	-0.51%
2020/12/07	7	33.55	28	33.63	33.50	-21	2,626	-0.80%
2020/12/04	15	33.38	9	33.62	33.20	6	2,638	0.23%
2020/12/03	12	33.26	13	33.20	33.30	-1	2,684	-0.04%
2020/12/02	7	32.56	7	32.60	32.55	0	2,721	0.00%
2020/12/01	11	32.94	11	32.71	32.70	0	2,743	0.00%
2020/11/30	0	0.00	20	32.95	32.65	-20	2,766	-0.72%
2020/11/27	0	0.00	25	32.70	32.60	-25	2,761	-0.91%
2020/11/26	18	32.23	3	32.10	32.15	15	2,785	0.54%
2020/11/25	23	32.54	6	32.92	32.20	17	2,899	0.59%
2020/11/24	5	32.75	7	32.95	32.70	-2	2,986	-0.07%
2020/11/23	16	33.03	1	33.00	32.90	15	3,022	0.50%
2020/11/20	12	33.03	1	32.90	32.95	11	3,060	0.36%
2020/11/19	0	0.00	4	33.00	32.90	-4	3,075	-0.13%
2020/11/18	2	33.08	0	0.00	32.95	2	3,090	0.06%
2020/11/17	7	32.21	21	33.16	32.95	-14	3,109	-0.45%
2020/11/16	3	32.25	0	0.00	32.20	3	3,098	0.10%
2020/11/13	3	32.23	2	32.25	32.20	1	3,152	0.03%
2020/11/12	11	32.21	6	32.13	32.10	5	3,187	0.16%
2020/11/11	2	32.58	7	32.88	32.65	-5	3,202	-0.16%
2020/11/10	8	32.78	10	32.77	32.65	-2	3,318	-0.06%
2020/11/09	8	33.57	3	33.52	33.65	5	3,358	0.15%
2020/11/06	15	33.87	11	33.99	33.50	4	3,391	0.12%
2020/11/05	2	32.88	18	32.54	32.60	-16	3,355	-0.48%
2020/11/04	8	32.15	1	32.10	32.05	7	3,413	0.21%
2020/11/03	11	32.55	166	32.34	32.10	-155	3,534	-4.39%	大賣/鉅額交易
2020/11/02	3	32.87	8	32.85	32.55	-5	3,826	-0.13%
2020/10/30	12	32.83	8	32.09	32.00	4	3,829	0.10%
2020/10/29	2	33.05	3	33.00	33.00	-1	3,871	-0.03%
2020/10/28	204	34.86	68	34.15	33.60	136	3,942	3.45%	大買/鉅額交易
2020/10/27	23	33.79	107	33.72	34.00	-84	3,877	-2.17%	大賣/
2020/10/26	2	32.83	8	32.68	32.40	-6	3,827	-0.16%
2020/10/23	5	32.01	6	32.28	32.80	-1	4,051	-0.02%
2020/10/22	7	31.65	3	31.20	31.20	4	4,136	0.10%
2020/10/21	0	0.00	1	32.00	31.70	-1	4,209	-0.02%
2020/10/20	3	31.80	0	0.00	31.75	3	4,269	0.07%
2020/10/19	1	31.80	0	0.00	31.80	1	4,339	0.02%
2020/10/16	3	31.77	0	0.00	31.85	3	4,460	0.07%
2020/10/15	9	31.76	1	31.70	31.70	8	4,577	0.17%
2020/10/14	2	31.83	2	32.05	31.90	0	4,786	0.00%
2020/10/13	15	31.75	1	31.90	31.80	14	4,981	0.28%
2020/10/12	20	32.38	0	0.00	32.25	20	5,077	0.39%
2020/10/08	1	32.90	40	32.96	32.95	-39	5,287	-0.74%
2020/10/07	94	33.60	35	33.70	33.25	59	5,431	1.09%
2020/10/06	37	33.25	0	0.00	33.25	37	5,546	0.67%
2020/10/05	19	33.27	12	33.27	33.20	7	5,758	0.12%
2020/09/30	9	32.75	7	32.87	32.95	2	6,284	0.03%
2020/09/29	13	32.47	7	32.55	32.50	6	6,483	0.09%
2020/09/28	0	0.00	6	32.75	32.75	-6	6,852	-0.09%
2020/09/25	16	33.12	72	32.84	32.40	-56	7,005	-0.80%
2020/09/24	8	34.10	31	34.03	33.70	-23	7,130	-0.32%
2020/09/23	42	35.19	36	34.90	34.80	6	7,257	0.08%
2020/09/22	25	35.22	53	35.16	35.15	-28	7,455	-0.38%
2020/09/21	51	37.06	31	36.51	36.15	20	7,724	0.26%
2020/09/18	17	36.83	20	36.90	36.70	-3	8,146	-0.04%
2020/09/17	1	35.90	22	36.01	36.45	-21	8,232	-0.26%
2020/09/16	40	36.12	32	35.97	35.70	8	8,509	0.09%
2020/09/15	6	35.91	11	35.51	35.75	-5	8,768	-0.06%
2020/09/14	2	34.05	44	34.03	34.40	-42	9,064	-0.46%
2020/09/11	7	34.54	10	34.60	34.00	-3	9,585	-0.03%
2020/09/10	7	34.94	30	34.90	34.60	-23	10,232	-0.22%
2020/09/09	51	35.10	25	35.06	34.85	26	11,004	0.24%
2020/09/08	16	35.03	20	34.81	34.75	-4	11,929	-0.03%
2020/09/07	4	34.76	3	34.78	34.30	1	12,314	0.01%
2020/09/04	9	33.40	12	33.00	33.85	-3	12,888	-0.02%
2020/09/03	9	33.28	6	33.27	33.15	3	13,456	0.02%
2020/09/02	3	33.95	7	33.96	33.80	-4	14,215	-0.03%
2020/09/01	12	34.40	3	34.58	34.25	9	14,420	0.06%
2020/08/31	26	35.52	19	35.16	35.00	7	14,545	0.05%
2020/08/28	15	34.50	12	34.05	34.10	3	14,471	0.02%
2020/08/27	11	33.63	6	33.64	33.25	5	14,400	0.03%
2020/08/26	6	32.66	23	32.86	33.25	-17	14,405	-0.12%
2020/08/25	4	32.09	1	32.05	32.10	3	14,398	0.02%
2020/08/24	6	32.43	3	32.52	32.20	3	14,419	0.02%
2020/08/21	2	32.28	0	0.00	32.30	2	14,470	0.01%
2020/08/20	24	32.07	20	32.54	32.20	4	14,581	0.03%
2020/08/19	9	34.01	6	33.65	33.55	3	14,949	0.02%
2020/08/18	0	0.00	1	33.10	33.10	-1	15,246	-0.01%
2020/08/17	2	32.75	2	32.83	32.75	0	15,281	0.00%
2020/08/14	25	33.82	28	33.40	33.10	-3	15,290	-0.02%
2020/08/13	33	32.52	31	32.55	32.45	2	15,276	0.01%
2020/08/12	39	33.62	28	33.70	33.30	11	15,364	0.07%
2020/08/11	56	33.93	16	33.64	33.50	40	15,371	0.26%
2020/08/10	8	35.26	6	34.92	34.75	2	15,329	0.01%
2020/08/07	37	36.85	35	36.75	36.10	2	15,312	0.01%
2020/08/06	121	36.38	190	36.56	36.60	-69	15,213	-0.45%	大買/大賣/
2020/08/05	1	35.20	15	34.59	34.75	-14	14,943	-0.09%
2020/08/04	47	34.96	34	34.55	34.50	13	14,916	0.09%
2020/08/03	15	34.75	5	35.07	35.00	10	14,916	0.07%
2020/07/31	7	34.16	11	34.17	33.80	-4	14,888	-0.03%
2020/07/30	25	33.88	6	33.88	33.95	19	14,990	0.13%
2020/07/29	49	33.57	51	34.03	33.70	-2	15,061	-0.01%
2020/07/28	16	32.07	19	31.93	31.60	-3	14,870	-0.02%
2020/07/27	3	32.45	16	32.52	32.50	-13	14,773	-0.09%
2020/07/24	19	33.74	36	33.56	33.50	-17	14,706	-0.12%
2020/07/23	27	34.84	115	34.60	34.25	-88	14,688	-0.60%	大賣/
2020/07/22	56	35.55	48	35.66	35.15	8	14,665	0.05%
2020/07/21	14	35.01	26	35.11	34.60	-12	14,628	-0.08%
2020/07/20	103	34.07	104	34.20	34.40	-1	14,523	-0.01%	大買/大賣/
2020/07/17	79	33.38	79	33.24	33.30	0	14,313	0.00%
2020/07/16	23	36.24	23	36.01	35.85	0	14,120	0.00%
2020/07/15	44	35.65	57	35.43	35.50	-13	14,026	-0.09%
2020/07/14	76	36.58	33	36.86	35.80	43	13,840	0.31%
2020/07/13	47	37.53	261	37.10	37.10	-214	13,707	-1.56%	大賣/鉅額交易
2020/07/10	72	37.98	75	38.09	38.10	-3	13,604	-0.02%
2020/07/09	172	41.23	172	41.29	39.90	0	13,404	0.00%	大買/大賣/
2020/07/08	40	39.36	28	39.54	39.75	12	12,873	0.09%
2020/07/07	123	37.03	136	36.89	36.15	-13	12,672	-0.10%	大買/大賣/
2020/07/06	48	39.63	54	39.51	39.15	-6	12,319	-0.05%
2020/07/03	43	39.96	30	39.89	39.75	13	12,167	0.11%
2020/07/02	19	41.09	27	41.27	40.60	-8	12,049	-0.07%
2020/07/01	53	40.60	17	40.87	40.55	36	11,951	0.30%
2020/06/30	83	42.44	98	42.52	41.65	-15	11,750	-0.13%
2020/06/29	134	42.89	146	42.47	43.45	-12	11,439	-0.10%	大買/大賣/
2020/06/24	85	39.87	45	39.88	39.90	40	10,981	0.36%
2020/06/23	58	40.72	85	40.24	39.25	-27	10,737	-0.25%
2020/06/22	70	42.83	52	42.58	41.80	18	10,442	0.17%
2020/06/19	106	42.08	68	42.41	41.90	38	10,107	0.38%	大買/
2020/06/18	101	43.69	86	43.70	42.85	15	9,685	0.15%	大買/
2020/06/17	117	44.07	91	43.84	43.10	26	9,169	0.28%	大買/
2020/06/16	176	41.77	179	42.47	42.75	-3	8,549	-0.04%	大買/大賣/
2020/06/15	176	38.73	126	38.85	39.70	50	7,801	0.64%	大買/大賣/
2020/06/12	179	34.57	195	34.48	36.10	-16	6,864	-0.23%	大買/大賣/
2020/06/11	215	34.70	99	35.09	33.35	116	6,461	1.80%	大買/鉅額交易
2020/06/10	226	33.15	123	33.83	34.55	103	5,896	1.75%	大買/大賣/鉅額交易
2020/06/09	166	33.37	93	33.14	32.65	73	5,368	1.36%	大買/
2020/06/08	50	32.15	12	32.11	32.15	38	4,700	0.81%
2020/06/05	35	28.17	25	27.74	29.25	10	4,636	0.22%
2020/06/04	15	26.86	1	26.55	26.60	14	4,629	0.30%
2020/06/03	2	26.65	0	0.00	26.50	2	4,995	0.04%
2020/06/02	12	26.52	6	26.58	26.35	6	5,201	0.12%
2020/06/01	20	26.74	11	26.75	26.80	9	5,183	0.17%
2020/05/29	4	26.68	0	0.00	26.75	4	5,246	0.08%
2020/05/28	6	27.33	31	27.38	26.60	-25	5,214	-0.48%
2020/05/27	48	27.66	20	27.67	26.90	28	5,161	0.54%
2020/05/26	65	30.23	37	29.60	28.20	28	5,035	0.56%
2020/05/25	64	28.21	70	28.56	29.20	-6	4,605	-0.13%
2020/05/22	9	26.56	10	26.61	26.55	-1	4,281	-0.02%
2020/05/21	7	26.44	12	26.33	26.15	-5	4,263	-0.12%
2020/05/20	84	26.77	30	26.60	26.65	54	4,352	1.24%
2020/05/19	28	26.69	14	26.37	26.35	14	4,398	0.32%
2020/05/18	9	25.44	12	25.45	25.70	-3	4,252	-0.07%
2020/05/15	6	24.28	6	24.56	24.60	0	4,202	0.00%
2020/05/14	40	25.45	9	24.81	24.60	31	4,207	0.74%
2020/05/13	154	25.30	2	25.28	25.35	152	4,145	3.67%	大買/鉅額交易
2020/05/12	4	25.31	16	25.09	24.95	-12	4,116	-0.29%
2020/05/11	3	24.98	11	25.23	25.00	-8	4,083	-0.20%
2020/05/08	33	24.95	5	24.77	24.50	28	4,099	0.68%
2020/05/07	18	26.16	33	25.76	25.85	-15	4,043	-0.37%
2020/05/06	40	26.75	51	26.46	26.60	-11	4,021	-0.27%
2020/05/05	48	25.67	49	25.90	25.80	-1	3,871	-0.03%
2020/05/04	11	25.19	10	25.10	24.90	1	3,736	0.03%
2020/04/30	1	24.20	0	0.00	24.40	1	3,670	0.03%
2020/04/29	12	24.22	2	23.95	24.10	10	3,643	0.27%
2020/04/28	1	24.35	1	24.80	24.25	0	3,632	0.00%
2020/04/27	48	24.95	31	24.83	24.90	17	3,627	0.47%
2020/04/24	39	24.53	8	24.66	24.65	31	3,572	0.87%
2020/04/23	2	23.55	2	23.48	23.55	0	3,471	0.00%
2020/04/21	1	23.50	3	22.90	22.90	-2	3,427	-0.06%
2020/04/20	2	23.15	6	23.46	23.50	-4	3,406	-0.12%
2020/04/17	4	23.14	3	23.30	22.90	1	3,385	0.03%
2020/04/16	1	23.60	0	0.00	23.50	1	3,337	0.03%
2020/04/15	1	23.50	1	23.05	22.95	0	3,302	0.00%
2020/04/14	5	23.05	10	23.03	22.95	-5	3,253	-0.15%
2020/04/13	1	23.10	37	22.94	22.80	-36	3,236	-1.11%
2020/04/10	21	22.89	39	22.79	22.70	-18	3,225	-0.56%
2020/04/09	5	22.75	7	22.83	22.65	-2	3,220	-0.06%
2020/04/08	4	22.85	1	22.55	22.55	3	3,190	0.09%
2020/04/07	3	23.23	1	23.40	22.50	2	3,160	0.06%
2020/04/06	6	22.88	4	22.54	23.40	2	3,111	0.06%
2020/04/01	1	21.10	2	21.60	21.60	-1	3,035	-0.03%
2020/03/31	0	0.00	1	21.10	21.00	-1	3,017	-0.03%
2020/03/30	1	21.40	0	0.00	21.15	1	3,009	0.03%
2020/03/27	14	21.87	8	21.54	20.80	6	2,982	0.20%
2020/03/26	3	21.27	4	21.16	21.50	-1	2,942	-0.03%
2020/03/24	1	18.85	7	17.86	18.85	-6	2,820	-0.21%
2020/03/23	1	17.25	0	0.00	17.15	1	2,788	0.04%
2020/03/20	3	19.18	0	0.00	18.35	3	2,757	0.11%
2020/03/19	1	18.45	0	0.00	18.50	1	2,704	0.04%
2020/03/18	16	22.33	25	20.52	20.40	-9	2,642	-0.34%
2020/03/17	7	22.33	5	21.90	21.30	2	2,613	0.08%
2020/03/16	12	23.68	14	23.85	23.45	-2	2,552	-0.08%
2020/03/13	0	0.00	4	22.23	23.15	-4	2,466	-0.16%
2020/03/12	3	25.60	31	25.86	24.60	-28	2,389	-1.17%
2020/03/11	22	27.65	18	27.55	27.25	4	2,265	0.18%
2020/03/10	15	26.50	17	26.25	26.75	-2	2,097	-0.10%
2020/03/09	37	28.32	29	28.15	28.40	8	1,939	0.41%
2020/03/06	33	25.36	13	25.43	26.30	20	1,524	1.31%
2020/03/04	38	24.04	26	23.86	23.70	12	1,263	0.95%
2020/03/02	4	21.95	1	22.00	22.10	3	1,164	0.26%
2020/02/27	5	22.40	0	0.00	22.40	5	1,154	0.43%
2020/02/26	2	22.95	1	23.10	22.90	1	1,192	0.08%
2020/02/25	13	23.12	2	23.20	23.00	11	1,200	0.92%
2020/02/24	7	24.19	6	23.70	23.70	1	1,169	0.09%
2020/02/21	9	23.83	16	24.20	23.90	-7	1,113	-0.63%
2020/02/20	26	22.90	43	23.22	23.25	-17	984	-1.73%
2020/02/19	19	21.98	0	0.00	21.95	19	829	2.29%
2020/02/17	1	21.90	10	22.05	22.15	-9	805	-1.12%
2020/02/14	0	0.00	5	21.65	21.60	-5	784	-0.64%
2020/02/12	0	0.00	18	21.92	21.65	-18	792	-2.27%
2020/02/11	7	21.89	34	21.97	21.95	-27	782	-3.45%
2020/02/10	4	21.93	12	21.72	21.65	-8	739	-1.08%
2020/02/07	5	21.77	8	21.88	21.70	-3	744	-0.40%
2020/02/06	3	21.63	0	0.00	21.25	3	766	0.39%
2020/02/05	2	21.53	2	21.58	21.50	0	769	0.00%
2020/02/03	1	20.60	0	0.00	20.60	1	775	0.13%
2020/01/31	5	21.57	2	21.38	21.10	3	810	0.37%
2020/01/30	5	21.42	16	21.69	21.30	-11	853	-1.29%
2020/01/20	0	0.00	1	20.95	21.00	-1	814	-0.12%
2020/01/13	0	0.00	1	20.95	20.90	-1	825	-0.12%
2020/01/09	1	20.10	0	0.00	20.55	1	821	0.12%
2020/01/06	0	0.00	1	20.45	20.45	-1	829	-0.12%
2020/01/03	0	0.00	1	21.20	20.85	-1	819	-0.12%
2019/12/30	0	0.00	2	21.50	21.90	-2	805	-0.25%
2019/12/26	0	0.00	1	20.95	20.90	-1	792	-0.13%
2019/12/25	1	20.90	0	0.00	20.90	1	798	0.13%
2019/12/24	0	0.00	1	21.00	21.00	-1	798	-0.13%
2019/12/12	1	21.75	3	21.95	21.50	-2	813	-0.25%
2019/12/11	0	0.00	2	21.10	21.20	-2	818	-0.24%
2019/12/09	0	0.00	1	20.90	20.90	-1	822	-0.12%
2019/12/03	3	21.10	0	0.00	20.90	3	874	0.34%
2019/12/02	5	21.31	0	0.00	20.85	5	889	0.56%
2019/11/29	11	21.94	0	0.00	21.45	11	924	1.19%
2019/11/28	2	22.00	1	22.10	21.90	1	979	0.10%
2019/11/27	3	21.65	1	21.65	21.65	2	959	0.21%
2019/11/26	1	21.70	0	0.00	21.50	1	955	0.10%
2019/11/25	5	22.43	7	22.39	21.75	-2	936	-0.21%
2019/11/21	0	0.00	1	20.90	21.00	-1	839	-0.12%
2019/11/19	0	0.00	1	20.80	20.95	-1	842	-0.12%
2019/11/14	1	20.55	0	0.00	20.35	1	834	0.12%
2019/11/13	3	20.52	0	0.00	20.50	3	829	0.36%
2019/11/12	1	20.85	0	0.00	20.90	1	823	0.12%
2019/11/11	1	20.95	1	20.90	20.70	0	819	0.00%
2019/11/07	2	21.48	1	21.30	21.35	1	820	0.12%
2019/11/06	4	22.25	3	21.85	21.85	1	810	0.12%
2019/11/05	3	22.17	12	22.14	22.25	-9	792	-1.14%
2019/11/04	12	21.28	0	0.00	20.90	12	722	1.66%
2019/11/01	0	0.00	2	21.70	21.70	-2	712	-0.28%
2019/10/31	0	0.00	4	21.76	21.75	-4	694	-0.58%
2019/10/30	7	21.61	6	21.48	21.75	1	673	0.15%
2019/10/29	7.5	21.10	2	21.28	20.95	5.5	634	0.86%
2019/10/22	0	0.00	2	19.78	19.85	-2	598	-0.33%
2019/10/15	1	19.65	0	0.00	19.65	1	638	0.16%
2019/10/14	3	19.93	0	0.00	19.80	3	640	0.47%
2019/10/07	0	0.00	1	20.50	20.30	-1	657	-0.15%
2019/10/04	2	20.48	0	0.00	20.40	2	657	0.30%
2019/10/02	0	0.00	1.3	20.79	20.80	-1.3	663	-0.19%
2019/09/26	0	0.00	2	20.45	20.30	-2	663	-0.30%
2019/09/23	0	0.00	1	20.55	20.35	-1	724	-0.14%
2019/09/19	1	20.35	1	20.15	20.10	0	722	0.00%
2019/09/18	0	0.00	6	20.65	20.60	-6	713	-0.84%
2019/09/17	1	20.95	0	0.00	20.90	1	703	0.14%
2019/09/16	32	21.27	8	20.93	21.10	24	692	3.46%
2019/09/12	0	0.00	5	20.33	20.50	-5	664	-0.75%
2019/09/11	3	20.30	0	0.00	20.30	3	658	0.46%
2019/09/10	0	0.00	15	20.56	20.25	-15	654	-2.29%
2019/09/09	2	20.25	4	20.31	20.15	-2	636	-0.31%
2019/09/06	0	0.00	3	20.48	20.30	-3	626	-0.48%
2019/09/05	25	20.04	0	0.00	20.00	25	599	4.17%
2019/09/04	6	19.65	3	19.95	19.95	3	590	0.51%
2019/09/03	9	20.01	1	19.95	19.65	8	570	1.40%
2019/09/02	1	19.90	17	19.98	20.00	-16	530	-3.02%
2019/08/30	0	0.00	2	18.40	18.20	-2	466	-0.43%
2019/08/26	0	0.00	1	17.95	17.85	-1	482	-0.21%
2019/08/19	5	17.96	1	18.00	17.85	4	469	0.85%
2019/08/15	0	0.00	3	17.35	17.40	-3	466	-0.64%
2019/08/12	1	18.00	5	18.55	18.00	-4	475	-0.84%
2019/08/06	4	16.85	0	0.00	16.85	4	470	0.85%
2019/08/05	8	17.03	0	0.00	17.10	8	469	1.70%
2019/08/02	6	17.56	0	0.00	17.55	6	473	1.27%
2019/08/01	1	17.90	0	0.00	17.90	1	492	0.20%
2019/07/26	4	18.46	0	0.00	18.35	4	505	0.79%
2019/07/25	0	0.00	2	18.63	18.70	-2	500	-0.40%
2019/07/24	1	19.15	2	19.15	19.10	-1	494	-0.20%
2019/07/22	3	19.17	6	19.30	19.35	-3	511	-0.59%
2019/07/19	0	0.00	1	18.95	19.00	-1	497	-0.20%
2019/07/15	2	18.68	0	0.00	18.65	2	523	0.38%
2019/07/11	1	18.70	2	18.93	18.70	-1	532	-0.19%
2019/07/09	2	19.75	2	19.45	19.45	0	524	0.00%
2019/07/03	0	0.00	2	19.50	19.50	-2	647	-0.31%
2019/07/02	7	19.80	0	0.00	19.55	7	650	1.08%
2019/06/28	0	0.00	5	19.15	19.05	-5	625	-0.80%
2019/05/29	2	19.10	0	0.00	19.25	2	999	0.20%
2019/05/27	1	19.50	0	0.00	19.45	1	1,016	0.10%
2019/05/21	1	20.20	0	0.00	20.20	1	1,046	0.10%
2019/05/09	0	0.00	2	19.50	19.00	-2	1,077	-0.19%
2019/05/08	1	20.70	0	0.00	20.55	1	1,055	0.09%
2019/05/02	1	21.00	0	0.00	21.10	1	1,022	0.10%
2019/04/30	0	0.00	1	21.00	21.05	-1	1,018	-0.10%
2019/04/25	0	0.00	5	22.45	22.45	-5	990	-0.50%
2019/04/18	0	0.00	3	22.20	21.95	-3	938	-0.32%
2019/04/17	2	22.50	10	22.55	22.50	-8	929	-0.86%
2019/04/15	0	0.00	1	22.35	22.50	-1	916	-0.11%
2019/04/12	5	22.10	0	0.00	22.00	5	909	0.55%
2019/04/11	0	0.00	70	22.30	22.20	-70	900	-7.77%
2019/04/10	59	22.93	2	23.08	22.50	57	881	6.47%
2019/04/09	2	22.00	12	23.00	23.20	-10	835	-1.20%
2019/04/08	20	21.15	0	0.00	21.10	20	791	2.53%
2019/04/01	0	0.00	9	21.08	21.20	-9	773	-1.16%
2019/03/29	3	21.98	5	21.90	21.85	-2	747	-0.27%
2019/03/28	3	21.35	57	21.49	21.90	-54	719	-7.51%
2019/03/27	52	21.59	11	21.61	21.30	41	693	5.91%
2019/03/26	17	21.85	6	21.54	21.25	11	648	1.70%
2019/03/25	20	20.75	15	21.25	21.30	5	546	0.91%
2019/03/20	5	16.05	0	0.00	16.05	5	387	1.29%
2019/03/19	1	16.15	0	0.00	16.10	1	386	0.26%
2019/03/18	1	16.10	0	0.00	16.15	1	387	0.26%
2019/03/15	1	16.30	7	16.66	16.40	-6	384	-1.56%
2019/03/14	0	0.00	8	16.62	16.55	-8	381	-2.10%
2019/03/13	16	16.72	1	16.75	16.80	15	397	3.78%
2019/03/12	0	0.00	1	16.90	16.80	-1	417	-0.24%
2019/03/08	5	16.55	0	0.00	16.50	5	422	1.18%
2019/02/26	1	17.00	0	0.00	16.75	1	427	0.23%
2019/02/22	1	16.50	6	16.50	16.60	-5	409	-1.22%
2019/02/21	1	16.75	18	16.77	16.65	-17	407	-4.18%
2019/02/20	20	17.17	10	17.20	17.15	10	400	2.50%
2019/02/19	15	17.18	0	0.00	16.85	15	381	3.93%
2019/02/14	1	16.05	0	0.00	15.90	1	338	0.30%
2019/01/23	1	16.15	0	0.00	16.10	1	376	0.27%
2019/01/18	0	15.95	0	0.00	16.05	0	378	0.00%
2019/01/09	1	16.50	0	0.00	16.55	1	404	0.25%
2019/01/04	1	16.05	0	0.00	16.00	1	441	0.23%
2018/12/27	1	17.10	1	17.00	16.90	0	470	0.00%
2018/12/17	0	0.00	34	16.37	16.40	-34	500	-6.79%
2018/12/06	22	18.26	0	0.00	17.05	22	536	4.10%
2018/12/05	13	17.60	0	0.00	17.55	13	523	2.48%
2018/11/15	0	0.00	2	15.55	15.60	-2	496	-0.40%
2018/11/14	0	0.00	1	15.80	15.80	-1	497	-0.20%
2018/11/02	0	0.00	1	16.10	15.90	-1	504	-0.20%
2018/10/30	3	15.45	0	0.00	15.40	3	472	0.63%
2018/10/16	0	0.00	1	18.40	18.55	-1	454	-0.22%
2018/10/11	5	15.86	0	0.00	15.85	5	415	1.20%
2018/10/09	6	17.53	0	0.00	17.60	6	415	1.44%
2018/10/03	5	19.15	0	0.00	18.80	5	423	1.18%
2018/10/01	0	0.00	2	18.90	18.85	-2	413	-0.48%
2018/09/26	6	18.65	0	0.00	18.75	6	422	1.42%
2018/09/25	0	0.00	2	18.58	18.90	-2	422	-0.47%
2018/09/20	0	0.00	1	20.35	19.95	-1	436	-0.23%
2018/09/19	1	19.95	0	0.00	19.90	1	437	0.23%
2018/09/18	0	0.00	1	19.95	19.90	-1	443	-0.23%
2018/09/17	0	0.00	1	20.20	20.10	-1	447	-0.22%
2018/09/13	1	20.10	0	0.00	20.10	1	443	0.23%
2018/09/12	2	20.10	3	20.05	20.10	-1	442	-0.23%
2018/09/06	0	0.00	37	21.13	21.20	-37	458	-8.07%
2018/08/30	10	22.15	1	22.15	22.20	9	492	1.83%
2018/08/29	0	0.00	1	22.05	22.10	-1	496	-0.20%
2018/08/24	1	22.00	0	0.00	22.00	1	527	0.19%
2018/08/16	13	21.80	0	0.00	22.05	13	568	2.29%
2018/08/15	2	22.55	0	0.00	22.50	2	566	0.35%
2018/08/14	10	22.73	0	0.00	22.55	10	570	1.75%
2018/08/08	1	23.20	0	0.00	23.00	1	601	0.17%
2018/08/02	2	23.75	0	0.00	23.50	2	669	0.30%
2018/08/01	1	23.85	5	24.05	24.15	-4	679	-0.59%
2018/07/27	1	23.65	0	0.00	23.60	1	729	0.14%
2018/07/17	0	0.00	2	24.70	25.00	-2	1,023	-0.20%
2018/07/16	8	24.79	2	24.60	24.50	6	1,123	0.53%
2018/07/13	1	24.60	0	0.00	24.55	1	1,204	0.08%
2018/07/09	2	23.73	1	23.70	23.80	1	1,524	0.07%
2018/07/06	1	23.45	0	0.00	23.50	1	1,615	0.06%
2018/07/05	0	0.00	1	24.05	23.50	-1	1,620	-0.06%
2018/07/04	2	23.63	0	0.00	23.50	2	1,640	0.12%
2018/07/02	8	25.90	1	25.15	25.15	7	1,655	0.42%
2018/06/28	0	0.00	10	23.00	22.85	-10	1,629	-0.61%
2018/06/27	2	24.45	1	23.70	23.70	1	1,634	0.06%
2018/06/21	0	0.00	1	25.45	25.45	-1	1,721	-0.06%
2018/06/20	2	25.25	0	0.00	25.30	2	1,733	0.12%
2018/06/14	13	25.99	0	0.00	25.80	13	1,793	0.72%
2018/06/13	1	26.10	0	0.00	26.10	1	1,818	0.05%
2018/06/12	1	26.00	1	26.05	26.45	0	1,839	0.00%
2018/06/08	2	26.35	0	0.00	26.20	2	1,843	0.11%
2018/06/07	4	26.63	0	0.00	26.65	4	1,845	0.22%
2018/06/06	1	26.40	0	0.00	26.35	1	1,846	0.05%
2018/06/05	1	26.55	0	0.00	26.50	1	1,869	0.05%
2018/06/04	11	26.75	0	0.00	26.75	11	1,887	0.58%
2018/06/01	0	0.00	5	26.80	27.10	-5	1,902	-0.26%
2018/05/31	0	0.00	2	26.20	26.50	-2	1,889	-0.11%
2018/05/29	8	26.40	4	26.50	26.30	4	1,887	0.21%
2018/05/28	0	0.00	6	26.45	26.45	-6	1,884	-0.32%
2018/05/23	1	26.40	1	26.55	26.70	0	1,877	0.00%
2018/05/18	4	26.60	0	0.00	26.80	4	1,880	0.21%
2018/05/17	5	26.90	0	0.00	26.85	5	1,894	0.26%
2018/05/16	1	27.00	0	0.00	26.90	1	1,895	0.05%
2018/05/09	4	25.93	0	0.00	25.95	4	1,880	0.21%
2018/05/08	0	0.00	3	26.50	26.25	-3	1,872	-0.16%
2018/05/07	1	26.10	0	0.00	26.35	1	1,871	0.05%
2018/05/02	20	26.73	2	26.60	26.65	18	1,868	0.96%
2018/04/30	1	26.75	0	0.00	26.65	1	1,866	0.05%
2018/04/27	0	0.00	5	26.95	26.95	-5	1,857	-0.27%
2018/04/26	7	27.52	13	27.08	27.00	-6	1,867	-0.32%
2018/04/25	0	0.00	4	27.30	27.40	-4	1,914	-0.21%
2018/04/24	9	27.69	2	27.58	27.35	7	1,909	0.37%
2018/04/23	24	29.51	109	29.73	28.95	-85	1,881	-4.52%	大賣/
2018/04/20	111	29.66	10	29.81	29.30	101	1,846	5.47%	大買/鉅額交易
2018/04/19	110	29.50	123	28.68	28.50	-13	1,784	-0.73%	大買/大賣/
2018/04/18	10	28.70	6	28.27	28.95	4	1,708	0.23%
2018/04/17	2	27.95	79	28.75	27.80	-77	1,682	-4.58%
2018/04/16	55	28.90	109	29.01	28.50	-54	1,675	-3.22%	大賣/
2018/04/13	74	28.46	196	28.19	28.30	-122	1,613	-7.56%	大賣/鉅額交易
2018/04/12	75	28.19	2	29.30	29.30	73	1,420	5.14%
2018/04/10	100	26.29	59	26.53	26.35	41	1,357	3.02%
2018/04/09	43	26.94	12	26.95	27.00	31	1,340	2.31%
2018/04/03	60	26.49	50	25.82	26.50	10	1,326	0.75%
2018/04/02	5	26.20	0	0.00	26.10	5	1,325	0.38%
2018/03/31	0	0.00	1	26.25	26.25	-1	1,320	-0.08%
2018/03/30	51	26.27	65	26.24	26.20	-14	1,317	-1.06%
2018/03/29	5	26.75	50	26.76	26.50	-45	1,303	-3.45%
2018/03/28	26	26.75	0	0.00	27.00	26	1,296	2.01%
2018/03/27	54	26.59	0	0.00	26.90	54	1,285	4.20%
2018/03/26	82	25.65	2	26.00	26.00	80	1,276	6.27%
2018/03/23	2	24.55	0	0.00	24.50	2	1,250	0.16%
2018/03/22	4	25.43	4	25.05	25.05	0	1,243	0.00%
2018/03/21	4	25.45	0	0.00	25.35	4	1,232	0.32%
2018/03/20	3	25.57	1	25.70	25.45	2	1,208	0.17%
2018/03/19	1	26.45	0	0.00	26.15	1	1,180	0.08%
2018/03/16	1	27.15	0	0.00	26.90	1	1,158	0.09%
2018/03/14	4	27.31	4	27.30	27.90	0	1,165	0.00%
2018/03/13	1	27.60	1	27.80	27.20	0	1,177	0.00%
2018/03/12	7	27.95	0	0.00	27.60	7	1,240	0.56%
2018/03/09	1	28.25	1	28.15	28.15	0	1,245	0.00%
2018/03/07	1	27.00	0	0.00	27.20	1	1,258	0.08%
2018/03/05	0	0.00	3	26.65	26.90	-3	1,270	-0.24%
2018/03/02	3	26.10	0	0.00	26.25	3	1,318	0.23%
2018/02/23	0	0.00	1	26.70	26.70	-1	1,399	-0.07%
2018/02/22	1	26.80	0	0.00	26.90	1	1,437	0.07%
2018/02/12	3	26.47	0	0.00	26.60	3	1,523	0.20%
2018/02/09	1	26.35	5	26.00	26.90	-4	1,540	-0.26%
2018/02/07	0	0.00	2	27.10	27.55	-2	1,707	-0.12%
2018/02/06	8	26.97	13	26.91	27.10	-5	1,750	-0.29%
2018/02/05	1	27.55	0	0.00	28.15	1	1,828	0.05%
2018/02/01	3	28.60	0	0.00	28.35	3	1,979	0.15%
2018/01/30	0	0.00	5	28.86	28.75	-5	2,368	-0.21%
2018/01/29	15	28.90	0	0.00	28.90	15	2,600	0.58%
2018/01/26	15	29.25	12	29.25	29.00	3	2,641	0.11%
2018/01/24	1	28.45	5	28.72	28.55	-4	2,629	-0.15%
2018/01/23	5	28.80	0	0.00	28.80	5	2,622	0.19%
2018/01/22	5	29.10	18	29.00	28.65	-13	2,610	-0.50%
2018/01/19	10	29.95	7	30.01	29.20	3	2,600	0.12%
2018/01/18	1	29.50	2	29.45	29.40	-1	2,524	-0.04%
2018/01/17	5	29.31	5	29.32	29.40	0	2,512	0.00%
2018/01/16	2	29.70	15	29.71	29.35	-13	2,491	-0.52%
2018/01/15	10	29.08	4	29.01	29.15	6	2,409	0.25%
2018/01/12	1	28.25	0	0.00	28.20	1	2,358	0.04%
2018/01/10	1	28.45	0	0.00	28.45	1	2,380	0.04%
2018/01/09	1	27.85	0	0.00	28.05	1	2,369	0.04%
2018/01/05	0	0.00	1	28.75	28.30	-1	2,377	-0.04%
2018/01/04	0	0.00	1	28.40	28.30	-1	2,380	-0.04%
2018/01/03	1	27.85	0	0.00	27.75	1	2,374	0.04%
2018/01/02	2	27.95	0	0.00	27.95	2	2,382	0.08%