松瑞藥 (4167)-臺銀-臺南券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
22.95
漲跌
▲0.15
漲幅
+0.66%
成交量
3,162張
產業
上櫃生技醫療類股
271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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	22.65	13	22.70	22.80	-12	2,313	-0.52%
2024/05/16	1	22.35	0	0.00	21.85	1	2,268	0.04%
2024/05/15	6.1	22.43	5	22.62	22.35	1.1	2,257	0.05%
2024/05/14	2	22.93	1	23.10	23.00	1	2,209	0.05%
2024/05/13	1	22.85	13	22.84	22.85	-12	2,128	-0.56%
2024/05/10	0	0.00	8	21.93	21.90	-8	2,046	-0.39%
2024/05/07	6	22.02	4	21.49	21.35	2	2,002	0.10%
2024/05/06	39.1	22.09	59.7	21.77	21.80	-20.6	1,991	-1.03%
2024/05/03	0	0.00	5	22.00	20.75	-5	1,931	-0.26%
2024/05/02	0	0.00	11	21.80	21.55	-11	1,921	-0.57%
2024/04/29	0	0.00	8	21.15	21.40	-8	1,925	-0.42%
2024/04/25	5	21.84	2	21.95	21.65	3	1,931	0.16%
2024/04/24	0	0.00	4	22.06	22.05	-4	1,946	-0.21%
2024/04/23	0	21.85	3	22.32	21.90	-3	1,943	-0.15%
2024/04/22	16	21.55	27	21.82	21.65	-11	1,929	-0.57%
2024/04/19	36	21.10	32	20.90	20.90	4	1,887	0.21%
2024/04/18	63	21.75	52	21.79	21.55	11	1,865	0.59%
2024/04/17	23	22.20	26	21.85	22.05	-3	1,840	-0.16%
2024/04/16	0	0.00	4	20.95	20.75	-4	1,782	-0.22%
2024/04/12	0	0.00	3	21.35	21.25	-3	1,857	-0.16%
2024/04/11	0	0.00	2	21.55	21.45	-2	1,884	-0.11%
2024/04/10	10	21.97	5	21.95	21.75	5	1,909	0.26%
2024/04/09	2	21.20	5	21.20	21.00	-3	2,073	-0.14%
2024/04/08	12	20.75	15	20.78	21.05	-3	2,101	-0.14%
2024/04/03	2	20.55	9.2	20.49	20.65	-7.2	2,086	-0.34%
2024/04/01	2	20.15	0	0.00	20.15	2	2,107	0.09%
2024/03/29	2	19.63	0	0.00	19.55	2	2,131	0.09%
2024/03/28	5	19.70	0	0.00	19.60	5	2,207	0.23%
2024/03/27	0	0.00	4.1	19.52	19.50	-4.1	2,295	-0.18%
2024/03/26	4	19.20	0	0.00	19.10	4	2,506	0.16%
2024/03/22	0	0.00	10	18.96	18.95	-10	3,133	-0.32%
2024/03/21	1	18.80	1	18.85	18.85	0	3,408	0.00%
2024/03/20	10	18.75	5	18.85	18.80	5	3,462	0.14%
2024/03/18	2	18.13	1	18.75	18.75	1	3,597	0.03%
2024/03/15	2	18.45	0	0.00	18.35	2	3,687	0.05%
2024/03/14	4	18.61	2	18.70	18.70	2	3,792	0.05%
2024/03/13	4.7	18.81	0	0.00	18.55	4.7	3,940	0.12%
2024/03/12	1	19.10	0	0.00	19.05	1	4,127	0.02%
2024/03/11	15.6	19.24	0	0.00	19.05	15.6	4,432	0.35%
2024/03/08	2	19.80	1	20.05	19.80	1	5,558	0.02%
2024/03/07	0	0.00	2	20.30	20.50	-2	6,004	-0.03%
2024/03/06	0	0.00	1	20.00	20.00	-1	6,656	-0.02%
2024/03/05	0	0.00	5	20.15	20.15	-5	6,731	-0.07%
2024/03/04	11.4	19.97	0	0.00	19.85	11.4	6,881	0.17%
2024/03/01	2.2	20.05	9	20.19	20.00	-6.8	6,933	-0.10%
2024/02/29	1.2	20.12	0	0.00	20.10	1.2	7,077	0.02%
2024/02/27	5	20.69	3	20.62	20.45	2	7,078	0.03%
2024/02/26	0	0.00	2	20.70	20.90	-2	7,081	-0.03%
2024/02/23	3.6	19.96	2	19.93	19.85	1.6	7,069	0.02%
2024/02/22	2.8	20.15	0	0.00	20.10	2.8	7,074	0.04%
2024/02/20	0.2	20.45	0.1	20.45	20.40	0.1	7,076	0.00%
2024/02/19	0.2	20.55	1	20.70	20.65	-0.8	7,092	-0.01%
2024/02/16	0	20.45	2	20.13	20.40	-2	7,099	-0.03%
2024/02/15	5	19.50	0	0.00	19.55	5	7,090	0.07%
2024/02/05	3.4	19.52	4	19.55	19.55	-0.6	7,128	-0.01%
2024/02/02	0.2	20.00	1	19.85	19.80	-0.8	7,219	-0.01%
2024/02/01	2.2	19.92	3.8	20.05	20.15	-1.6	7,328	-0.02%
2024/01/31	2.2	20.10	0	0.00	20.00	2.2	7,590	0.03%
2024/01/30	2.4	20.03	3	19.93	19.95	-0.6	7,968	-0.01%
2024/01/29	1	20.15	1	20.40	20.35	0	8,097	0.00%
2024/01/26	2.4	20.04	1	20.05	20.05	1.4	8,151	0.02%
2024/01/25	1.6	20.29	2	20.18	20.15	-0.4	8,326	-0.01%
2024/01/24	0.2	20.50	0	0.00	20.40	0.2	8,482	0.00%
2024/01/23	1	20.55	0	0.00	20.55	1	8,475	0.01%
2024/01/22	1.1	20.62	1	20.65	20.60	0.1	8,478	0.00%
2024/01/19	0	0.00	3	20.40	20.45	-3	8,479	-0.04%
2024/01/18	9.2	20.13	15	20.21	20.30	-5.8	8,446	-0.07%
2024/01/17	4	20.60	8	20.85	20.55	-4	8,412	-0.05%
2024/01/16	19.2	21.03	6	20.82	20.90	13.2	8,393	0.16%
2024/01/15	5	21.42	7	21.48	21.40	-2	8,355	-0.02%
2024/01/12	12.2	21.69	19	21.55	21.40	-6.8	8,356	-0.08%
2024/01/11	9	21.55	0	0.00	21.55	9	8,373	0.11%
2024/01/10	10	21.65	11	21.41	21.35	-1	8,366	-0.01%
2024/01/09	2.3	21.71	100	21.92	21.60	-97.7	8,356	-1.17%
2024/01/08	5	22.48	12	22.70	22.30	-7	8,319	-0.08%
2024/01/05	10	22.75	3	22.77	22.80	7	8,290	0.08%
2024/01/04	12	22.80	4	22.58	22.50	8	8,268	0.10%
2024/01/03	15	23.53	13	23.45	23.10	2	8,241	0.02%
2024/01/02	11	23.05	11	22.70	23.05	0	7,999	0.00%
2023/12/29	0	0.00	2.5	22.46	22.45	-2.5	7,939	-0.03%
2023/12/28	3	22.68	0	0.00	22.40	3	7,918	0.04%
2023/12/26	5	22.82	3	22.63	22.65	2	7,845	0.03%
2023/12/25	3.5	22.82	26	22.60	22.55	-22.5	7,796	-0.29%
2023/12/22	8	22.93	2	22.80	23.05	6	7,716	0.08%
2023/12/21	2	23.78	8	23.63	23.30	-6	7,620	-0.08%
2023/12/20	6	23.66	4	23.56	23.30	2	7,385	0.03%
2023/12/19	8	23.92	35	23.99	23.90	-27	7,188	-0.38%
2023/12/18	5	23.11	15	23.56	23.40	-10	6,747	-0.15%
2023/12/15	0	0.00	3	22.10	22.20	-3	6,469	-0.05%
2023/12/14	4.7	22.04	0	0.00	21.65	4.7	6,429	0.07%
2023/12/13	7	22.41	7	22.43	22.20	0	6,342	0.00%
2023/12/12	9.6	22.15	10	22.11	22.10	-0.4	6,270	-0.01%
2023/12/11	13	22.50	10	22.54	22.55	3	6,165	0.05%
2023/12/08	13.8	22.61	2	22.35	22.40	11.8	6,049	0.19%
2023/12/07	13.2	23.08	4	22.84	22.80	9.2	5,896	0.16%
2023/12/06	12.6	23.36	10	23.58	23.50	2.6	5,687	0.04%
2023/12/05	57.4	25.43	45	24.81	24.30	12.4	5,370	0.23%
2023/12/04	14	24.14	30	24.75	24.85	-16	4,230	-0.38%
2023/12/01	11	21.77	49	22.54	22.60	-38	3,752	-1.01%
2023/11/30	11	20.47	14	20.63	20.60	-3	3,091	-0.10%
2023/11/29	9	20.33	11.4	20.73	21.00	-2.4	3,032	-0.08%
2023/11/28	17	20.03	0	0.00	19.95	17	2,884	0.59%
2023/11/27	23.4	20.20	21	20.45	20.25	2.4	2,835	0.08%
2023/11/22	0	0.00	0.3	19.20	19.30	-0.3	2,688	-0.01%
2023/11/21	2.2	18.91	0	0.00	18.90	2.2	2,672	0.08%
2023/11/20	20	19.05	1	19.10	19.10	19	2,686	0.71%
2023/11/17	3.2	18.98	5	19.15	19.05	-1.8	2,727	-0.07%
2023/11/16	26	19.10	23	19.22	19.10	3	2,775	0.11%
2023/11/15	4.4	18.95	0	0.00	18.90	4.4	2,782	0.16%
2023/11/14	0.2	18.70	0	0.00	18.95	0.2	2,757	0.01%
2023/11/13	6.4	18.77	50	18.79	18.75	-43.6	2,736	-1.59%
2023/11/10	3.4	19.40	1	19.80	19.00	2.4	2,724	0.09%
2023/11/09	73	19.89	26	19.81	19.60	47	2,616	1.80%
2023/11/08	24.2	20.15	7	20.24	19.75	17.2	2,505	0.69%
2023/11/07	6.2	21.17	6	21.06	21.55	0.2	2,237	0.01%
2023/11/06	0	0.00	29.1	21.28	21.35	-29.1	1,867	-1.56%
2023/11/03	4	19.45	3	19.97	19.45	1	1,737	0.06%
2023/11/02	29	19.55	34.2	19.97	20.05	-5.2	1,674	-0.31%
2023/11/01	8.3	19.10	13.2	19.42	19.65	-5	1,517	-0.33%
2023/10/31	0.2	18.25	0	0.00	18.30	0.2	1,339	0.02%
2023/10/30	0	0.00	1.9	18.55	18.50	-1.9	1,337	-0.14%
2023/10/27	22	18.46	1	18.60	18.50	21	1,323	1.59%
2023/10/25	30	18.30	6	18.45	18.30	24	1,308	1.83%
2023/10/24	20	18.23	9	18.37	18.35	11	1,314	0.84%
2023/10/23	31	18.04	2	18.20	18.15	29	1,308	2.22%
2023/10/20	1	17.80	0	0.00	17.80	1	1,308	0.08%
2023/10/19	0	0.00	12	18.48	18.45	-12	1,295	-0.93%
2023/10/18	0	0.00	5	18.05	17.95	-5	1,272	-0.39%
2023/10/17	0	0.00	3.3	18.40	18.00	-3.3	1,272	-0.26%
2023/10/16	1.9	18.40	14	18.48	18.55	-12.1	1,261	-0.96%
2023/10/13	3	18.18	2	18.20	18.20	1	1,241	0.08%
2023/10/11	10.6	17.95	8	17.95	18.10	2.6	1,208	0.22%
2023/10/06	2	17.25	0	0.00	17.40	2	1,177	0.17%
2023/10/05	4.2	17.38	0	0.00	17.35	4.2	1,190	0.35%
2023/10/04	2	17.25	2	17.25	17.35	0	1,199	0.00%
2023/10/03	0.1	17.50	0	0.00	17.40	0.1	1,206	0.01%
2023/10/02	0.2	17.50	0	0.00	17.80	0.2	1,223	0.02%
2023/09/28	0	0.00	5	17.51	17.50	-5	1,238	-0.40%
2023/09/26	2	17.35	0	0.00	17.45	2	1,265	0.16%
2023/09/22	4	17.30	0	0.00	17.40	4	1,322	0.30%
2023/09/21	0.4	17.37	2	17.35	17.45	-1.6	1,396	-0.11%
2023/09/20	1	17.30	1	17.50	17.50	0	1,444	0.00%
2023/09/19	6.4	17.45	0	0.00	17.40	6.4	1,500	0.43%
2023/09/14	0	0.00	1	17.90	17.90	-1	1,501	-0.07%
2023/09/13	0.2	17.50	0	0.00	17.80	0.2	1,500	0.01%
2023/09/11	2.7	17.66	4	17.56	17.60	-1.3	1,507	-0.08%
2023/09/08	2	17.75	0	0.00	17.80	2	1,504	0.13%
2023/09/07	6	17.90	0	0.00	17.90	6	1,501	0.40%
2023/09/06	0	0.00	15	18.32	18.30	-15	1,481	-1.01%
2023/09/04	0	0.00	4	18.68	18.65	-4	1,462	-0.27%
2023/08/31	0	0.00	1.2	18.39	18.35	-1.2	1,429	-0.08%
2023/08/29	10	17.85	0	0.00	17.95	10	1,394	0.72%
2023/08/28	0	0.00	21	18.24	18.00	-21	1,391	-1.51%
2023/08/23	2	18.70	1	18.60	18.50	1	1,337	0.07%
2023/08/22	1	17.90	4	18.13	18.35	-3	1,291	-0.23%
2023/08/21	5	17.90	6	17.88	17.85	-1	1,229	-0.08%
2023/08/18	0	0.00	1	17.50	17.35	-1	1,199	-0.08%
2023/08/16	3	17.45	1	17.35	17.25	2	1,203	0.17%
2023/08/15	0	0.00	1	17.30	17.30	-1	1,181	-0.08%
2023/08/14	1	17.50	2	17.30	17.15	-1	1,191	-0.08%
2023/08/11	2	17.63	0	0.00	17.75	2	1,187	0.17%
2023/08/10	0	0.00	8.1	17.85	17.80	-8.1	1,188	-0.68%
2023/08/09	1	17.70	28	17.76	17.80	-27	1,174	-2.30%
2023/08/08	0.1	17.65	8	17.65	17.60	-7.9	1,158	-0.68%
2023/08/07	1.1	17.90	4	17.90	17.80	-2.9	1,179	-0.25%
2023/08/04	2	17.10	0	0.00	17.30	2	1,147	0.17%
2023/07/31	1	17.20	1	17.25	17.25	0	1,184	0.00%
2023/07/28	1	17.25	0	0.00	17.25	1	1,182	0.08%
2023/07/27	0	0.00	2	17.75	17.65	-2	1,189	-0.17%
2023/07/26	2	17.10	1	17.15	17.15	1	1,184	0.08%
2023/07/25	1	17.25	0	0.00	17.25	1	1,182	0.08%
2023/07/21	0	0.00	3	17.80	17.50	-3	1,189	-0.25%
2023/07/20	0	0.00	2	17.55	17.50	-2	1,203	-0.17%
2023/07/19	0	0.00	3	17.50	17.50	-3	1,210	-0.25%
2023/07/13	0	0.00	1	17.40	17.20	-1	1,380	-0.07%
2023/07/10	0	0.00	1	17.75	17.70	-1	1,412	-0.07%
2023/07/06	1	17.90	0	0.00	17.80	1	1,404	0.07%
2023/07/05	2	18.25	2	18.20	18.20	0	1,400	0.00%
2023/07/03	0.1	18.15	4	18.24	18.10	-3.9	1,408	-0.28%
2023/06/30	0	0.00	13	18.52	18.50	-13	1,393	-0.93%
2023/06/29	4	18.45	3	18.25	18.80	1	1,365	0.07%
2023/06/28	6	18.10	3	18.20	18.25	3	1,305	0.23%
2023/06/27	10	18.05	5	17.81	17.70	5	1,273	0.39%
2023/06/26	0	0.00	9	17.52	17.40	-9	1,222	-0.74%
2023/06/19	0	17.30	0	0.00	17.35	0	1,257	0.00%
2023/06/14	2	17.15	0	0.00	17.10	2	1,296	0.15%
2023/06/13	1	17.10	0	0.00	17.20	1	1,334	0.07%
2023/06/07	2	17.68	0	0.00	17.50	2	1,446	0.14%
2023/06/05	0	0.00	6	17.35	17.35	-6	1,502	-0.40%
2023/06/02	2	17.10	3	17.20	17.15	-1	1,525	-0.07%
2023/06/01	3	17.25	0	0.00	17.20	3	1,569	0.19%
2023/05/26	2	17.03	0	0.00	17.00	2	1,754	0.11%
2023/05/24	1	17.45	0	0.00	17.45	1	1,829	0.05%
2023/05/18	0.1	17.30	0	0.00	17.15	0.1	1,934	0.00%
2023/05/15	2	16.95	0	0.00	16.75	2	2,085	0.10%
2023/05/12	2	17.08	1	16.95	17.05	1	2,152	0.05%
2023/05/09	1	17.80	0	0.00	17.50	1	2,322	0.04%
2023/04/27	0	0.00	30	18.00	18.00	-30	2,779	-1.08%
2023/04/26	5	18.10	0	0.00	18.15	5	2,878	0.17%
2023/04/25	5	18.30	0	0.00	18.35	5	2,965	0.17%
2023/04/24	10	18.75	0	0.00	18.75	10	3,036	0.33%
2023/04/21	0	0.00	7	18.60	18.70	-7	3,118	-0.22%
2023/04/20	21	19.92	3	19.25	19.25	18	3,213	0.56%
2023/04/18	4	19.23	0	0.00	19.20	4	3,578	0.11%
2023/04/17	0	0.00	4	19.35	19.30	-4	3,805	-0.11%
2023/04/14	3	18.95	0	0.00	18.95	3	4,054	0.07%
2023/04/13	2	19.15	0	0.00	19.10	2	4,292	0.05%
2023/03/28	0	0.00	2	19.15	18.60	-2	11,181	-0.02%
2023/03/27	4	19.10	4	19.05	19.05	0	13,324	0.00%
2023/03/22	2	18.95	1	19.00	18.80	1	15,786	0.01%
2023/03/21	0	0.00	1	18.80	18.75	-1	15,827	-0.01%
2023/03/20	0	0.00	3	18.50	18.60	-3	15,995	-0.02%
2023/03/17	0	0.00	2	18.85	18.75	-2	16,003	-0.01%
2023/03/16	3	18.93	3	19.05	18.75	0	16,064	0.00%
2023/03/14	1	19.35	7	19.36	19.25	-6	16,065	-0.04%
2023/03/13	0	0.00	4	19.59	19.60	-4	16,062	-0.02%
2023/03/10	7	20.01	32	19.83	19.80	-25	16,032	-0.16%
2023/03/09	1	20.70	0	0.00	20.50	1	15,981	0.01%
2023/03/08	3	20.67	0	0.00	20.65	3	15,952	0.02%
2023/03/07	5	21.05	0	0.00	21.00	5	15,928	0.03%
2023/03/06	5.1	21.02	0	0.00	21.30	5.1	15,912	0.03%
2023/03/03	2	21.10	12	21.27	21.35	-10	15,864	-0.06%
2023/03/02	5	21.01	3	20.98	21.05	2	15,792	0.01%
2023/03/01	1	20.95	2	21.00	20.70	-1	15,740	-0.01%
2023/02/24	2	20.65	4	20.65	20.50	-2	15,700	-0.01%
2023/02/23	0	0.00	15	20.68	20.80	-15	15,685	-0.10%
2023/02/22	5	20.85	0	0.00	20.45	5	15,656	0.03%
2023/02/17	1	20.80	0	0.00	20.65	1	15,542	0.01%
2023/02/16	3	20.77	2	20.95	20.95	1	15,516	0.01%
2023/02/15	9	21.33	6	21.42	20.85	3	15,480	0.02%
2023/02/14	2	21.05	8	21.31	21.30	-6	15,429	-0.04%
2023/02/10	6	21.05	3	20.73	20.65	3	15,299	0.02%
2023/02/09	5	21.73	3	21.83	21.45	2	15,216	0.01%
2023/02/07	40	21.85	40.1	21.75	21.75	-0.1	15,070	0.00%
2023/02/06	6	21.88	6	22.04	21.80	0	14,991	0.00%
2023/02/03	1	21.90	2	21.70	21.55	-1	14,859	-0.01%
2023/02/02	3	21.83	1	21.85	21.85	2	14,773	0.01%
2023/02/01	1	21.65	6.3	21.88	21.65	-5.3	14,707	-0.04%
2023/01/31	4.1	21.70	4	22.03	21.70	0.1	14,664	0.00%
2023/01/30	6	21.42	7	21.64	21.80	-1	14,596	-0.01%
2023/01/17	14	21.46	6	21.45	21.40	8	14,513	0.06%
2023/01/16	11	21.38	8	21.78	21.95	3	14,439	0.02%
2023/01/13	27	21.52	27	21.50	21.40	0	14,334	0.00%
2023/01/12	14	21.29	12	21.23	21.20	2	14,230	0.01%
2023/01/11	17	21.94	9	22.06	21.80	8	14,128	0.06%
2023/01/10	15	22.14	13	22.02	22.00	2	14,030	0.01%
2023/01/09	11	22.32	22	22.42	22.60	-11	13,897	-0.08%
2023/01/06	97	22.68	87	22.31	22.25	10	13,677	0.07%
2023/01/05	26	23.00	42	22.93	22.65	-16	13,386	-0.12%
2023/01/04	52	23.92	49	23.63	23.50	3	13,147	0.02%
2023/01/03	61	24.06	51	23.85	23.85	10	12,888	0.08%
2022/12/30	16	24.09	22	24.33	24.80	-6	12,641	-0.05%
2022/12/29	48	24.15	49	24.25	24.65	-1	12,364	-0.01%
2022/12/28	73	24.85	59	24.05	23.90	14	11,782	0.12%
2022/12/27	74	25.37	99	25.27	25.40	-25	11,302	-0.22%
2022/12/26	100	27.43	80	27.10	26.75	20	10,775	0.19%
2022/12/23	103	26.80	79	26.71	26.55	24	9,555	0.25%	大買/
2022/12/22	68	25.03	73	25.37	26.15	-5	8,160	-0.06%
2022/12/21	111	26.02	117	25.88	25.55	-6	7,419	-0.08%	大買/大賣/
2022/12/20	64	25.92	64	26.34	25.25	0	6,440	0.00%
2022/12/19	155	27.66	147.2	27.84	28.05	7.8	5,737	0.14%	大買/大賣/
2022/12/16	41	25.40	50.2	25.88	26.45	-9.2	3,709	-0.25%
2022/12/15	40	24.77	43	24.70	24.05	-3	2,498	-0.12%
2022/12/14	67	24.02	87.3	24.59	24.95	-20.3	1,748	-1.16%
2022/12/13	0	0.00	15.5	22.70	22.70	-15.5	1,252	-1.24%
2022/12/12	0	0.00	23	20.29	20.65	-23	1,217	-1.89%
2022/12/09	1	18.65	0	0.00	18.80	1	1,097	0.09%
2022/12/08	42	18.37	46	18.28	18.15	-4	1,142	-0.35%
2022/12/07	22	20.05	6	20.01	20.15	16	1,135	1.41%
2022/12/06	5	19.55	0	0.00	19.55	5	1,169	0.43%
2022/12/05	7	19.44	12.1	19.60	19.55	-5.1	1,278	-0.40%
2022/12/02	0	0.00	5	19.00	18.90	-5	1,375	-0.36%
2022/12/01	3	19.00	0	0.00	18.95	3	1,394	0.22%
2022/11/29	1	18.75	0	0.00	18.70	1	1,554	0.06%
2022/11/25	0	0.00	2	18.25	17.85	-2	1,582	-0.13%
2022/11/24	1	18.20	1	18.30	18.05	0	1,692	0.00%
2022/11/22	0	0.00	3	18.10	17.95	-3	1,745	-0.17%
2022/11/18	0	0.00	3	18.00	18.05	-3	1,883	-0.16%
2022/11/16	0	0.00	3	17.30	17.55	-3	1,937	-0.15%
2022/11/15	0	0.00	1	17.15	17.15	-1	1,947	-0.05%
2022/11/14	3	16.80	0	0.00	16.95	3	1,956	0.15%
2022/11/11	0	0.00	1	16.85	16.65	-1	1,987	-0.05%
2022/11/09	2	16.45	0	0.00	16.45	2	1,982	0.10%
2022/11/08	0	0.00	4	16.45	16.45	-4	1,982	-0.20%
2022/11/03	0	0.00	6	16.35	16.45	-6	1,989	-0.30%
2022/10/31	1	16.10	0	0.00	16.15	1	1,992	0.05%
2022/10/28	2	15.90	0	0.00	15.85	2	1,996	0.10%
2022/10/27	0	0.00	2	16.00	16.20	-2	1,996	-0.10%
2022/10/26	3	15.87	0	0.00	15.75	3	1,992	0.15%
2022/10/25	1	15.85	0	0.00	15.90	1	1,989	0.05%
2022/10/24	5	16.00	0	0.00	16.10	5	1,985	0.25%
2022/10/13	3	16.03	0	0.00	16.00	3	1,971	0.15%
2022/10/11	6	17.01	0	0.00	16.95	6	1,951	0.31%
2022/10/06	2	18.00	0	0.00	18.10	2	1,932	0.10%
2022/10/05	2	18.15	0	0.00	17.80	2	1,928	0.10%
2022/09/29	0	0.00	1	17.75	17.75	-1	1,901	-0.05%
2022/09/28	1	17.30	0	0.00	17.10	1	1,890	0.05%
2022/09/27	0	0.00	1.1	18.04	18.10	-1.1	1,873	-0.06%
2022/09/26	12	18.32	4	18.33	17.75	8	1,853	0.43%
2022/09/23	38	19.28	17	19.38	19.20	21	1,821	1.15%
2022/09/21	0.2	18.69	0	0.00	18.60	0.2	1,672	0.01%
2022/09/19	3	19.42	0	0.00	18.80	3	1,662	0.18%
2022/09/16	1.1	19.61	3	19.45	19.80	-1.9	1,631	-0.12%
2022/09/15	1	20.15	0	0.00	20.20	1	1,578	0.06%
2022/09/14	0	0.00	3	20.00	19.85	-3	1,501	-0.20%
2022/09/13	4.3	20.12	1.1	20.52	20.05	3.3	1,431	0.23%
2022/09/12	1	20.35	11	20.06	20.35	-10	1,365	-0.73%
2022/09/08	3.1	18.61	4	18.84	18.75	-0.9	1,232	-0.08%
2022/09/06	14.1	18.33	2	18.53	18.00	12.1	1,083	1.12%
2022/09/05	2	19.83	5	19.65	19.65	-3	1,019	-0.29%
2022/09/02	0.2	18.90	0	0.00	18.90	0.2	917	0.02%
2022/09/01	6	19.66	2	19.20	19.20	4	910	0.44%
2022/08/31	3	19.63	4	19.88	19.50	-1	896	-0.11%
2022/08/30	5	19.25	0	0.00	19.05	5	786	0.64%
2022/08/26	1	19.30	1	18.70	18.60	0	715	0.00%
2022/08/25	3	18.58	1	19.60	18.60	2	679	0.29%
2022/08/24	5	18.57	6	18.95	18.95	-1	559	-0.18%
2022/08/23	2	17.30	0	0.00	17.25	2	486	0.41%
2022/08/18	0	0.00	4	17.55	17.40	-4	453	-0.88%
2022/08/16	1	16.65	0	0.00	16.55	1	418	0.24%
2022/08/10	1	16.50	0	0.00	16.50	1	407	0.25%
2022/08/08	0	16.00	0	0.00	15.95	0	394	0.00%
2022/08/03	0	0.00	2	15.90	15.90	-2	406	-0.49%
2022/08/02	2	16.10	0	0.00	16.00	2	411	0.49%
2022/07/18	1	16.45	0	0.00	16.50	1	722	0.14%
2022/07/05	0	0.00	2	16.55	16.75	-2	1,246	-0.16%
2022/07/04	0	0.00	2	16.30	16.30	-2	1,244	-0.16%
2022/07/01	4	16.84	1	16.40	16.40	3	1,247	0.24%
2022/06/30	1	17.60	0	0.00	17.60	1	1,239	0.08%
2022/06/17	1	17.45	1	17.70	17.75	0	1,209	0.00%
2022/06/15	0	0.00	1	17.50	17.50	-1	1,235	-0.08%
2022/06/10	1	18.20	0	0.00	18.20	1	1,244	0.08%
2022/06/09	20	18.00	20	18.35	18.30	0	1,240	0.00%
2022/06/08	0	0.00	1	17.20	17.20	-1	1,211	-0.08%
2022/06/07	1	16.70	0	0.00	16.75	1	1,211	0.08%
2022/06/01	0	0.00	1	16.75	16.75	-1	1,253	-0.08%
2022/05/26	1	16.35	0	0.00	16.20	1	1,262	0.08%
2022/05/18	0	0.00	5	16.81	16.85	-5	1,279	-0.39%
2022/05/12	2	16.15	0	0.00	16.00	2	1,283	0.16%
2022/05/11	0	16.90	0	0.00	16.50	0	1,276	0.00%
2022/05/10	0	0.00	2	16.90	16.80	-2	1,271	-0.16%
2022/05/09	1	16.75	1	16.75	16.75	0	1,271	0.00%
2022/05/06	1	17.65	2	17.70	17.70	-1	1,261	-0.08%
2022/05/05	4	18.28	1	18.40	18.20	3	1,255	0.24%
2022/05/04	1	18.60	0	0.00	18.40	1	1,259	0.08%
2022/04/28	2	19.70	2	19.45	19.40	0	1,192	0.00%
2022/04/27	1	18.70	4	18.93	19.15	-3	1,182	-0.25%
2022/04/26	2	19.40	0	0.00	19.15	2	1,159	0.17%
2022/04/25	2	21.10	0	0.00	20.20	2	1,126	0.18%
2022/04/22	7	21.85	3	22.18	21.65	4	1,085	0.37%
2022/04/21	5	22.20	9	22.30	22.25	-4	980	-0.41%
2022/04/20	6	21.00	5	21.72	21.00	1	820	0.12%
2022/04/19	11	21.25	19	21.31	21.20	-8	728	-1.10%
2022/04/18	7	21.04	2	20.98	21.05	5	584	0.86%
2022/04/15	1	19.45	0	0.00	19.15	1	501	0.20%
2022/04/14	0	0.00	1	18.75	18.75	-1	476	-0.21%
2022/04/13	0	0.00	1	18.15	18.15	-1	471	-0.21%
2022/04/08	2	17.95	0	0.00	18.40	2	468	0.43%
2022/04/07	1	17.85	0	0.00	17.85	1	470	0.21%
2022/04/06	1	17.55	0	0.00	17.70	1	471	0.21%
2022/03/30	0	18.10	2	18.25	18.20	-2	472	-0.42%
2022/03/29	0	17.85	0	0.00	18.00	0	468	0.00%
2022/03/28	1	17.70	0	0.00	17.70	1	467	0.21%
2022/03/23	5	18.35	0	0.00	18.40	5	472	1.06%
2022/03/22	1	17.85	0	0.00	18.20	1	468	0.21%
2022/03/21	5	17.90	0	0.00	18.20	5	461	1.08%
2022/03/15	1	16.00	0	0.00	16.05	1	434	0.23%
2022/03/11	0	0.00	2	15.63	15.65	-2	431	-0.46%
2022/03/10	1	15.95	0	0.00	15.90	1	430	0.23%
2022/03/08	2	15.45	0	0.00	15.40	2	419	0.48%
2022/03/07	4	16.49	0	0.00	16.50	4	396	1.01%
2022/03/01	0	0.00	0.1	17.20	17.35	-0.1	420	-0.03%
2022/02/21	0	0.00	1	17.75	17.80	-1	424	-0.24%
2022/02/18	1	17.35	1	17.60	17.55	0	423	0.00%
2022/02/17	0	0.00	4	17.50	17.45	-4	424	-0.94%
2022/02/16	1	17.70	0	0.00	17.65	1	424	0.24%
2022/02/08	0	0.00	1	17.95	17.80	-1	462	-0.22%
2022/01/26	2	17.13	0	0.00	17.10	2	458	0.44%
2022/01/25	4	17.48	0	0.00	17.40	4	451	0.89%
2022/01/24	3	17.90	0	0.00	17.90	3	451	0.67%
2022/01/21	1	18.40	0	0.00	18.30	1	452	0.22%
2022/01/19	1	18.40	1	18.30	18.30	0	451	0.00%
2022/01/06	1	19.15	0	0.00	19.35	1	452	0.22%
2021/12/30	2	18.98	0.1	19.00	19.10	1.9	444	0.44%
2021/12/28	0	0.00	1	18.90	18.90	-1	440	-0.23%
2021/12/16	1	18.50	0	0.00	18.45	1	458	0.22%
2021/12/07	2.7	19.44	0	0.00	19.35	2.7	437	0.63%
2021/12/06	3	19.55	0	0.00	19.60	3	445	0.67%
2021/12/03	0	0.00	3	19.50	19.50	-3	451	-0.66%
2021/12/02	2	19.65	2	19.48	19.50	0	453	0.00%
2021/11/29	0	0.00	2	20.18	19.90	-2	460	-0.43%
2021/11/26	2	19.65	1	19.80	19.50	1	446	0.22%
2021/11/25	1	19.30	0	0.00	19.40	1	441	0.23%
2021/11/24	0	0.00	1	19.60	19.60	-1	443	-0.23%
2021/11/23	0	0.00	0.1	19.10	19.05	-0.1	440	-0.02%
2021/11/19	1	19.05	2	19.00	19.00	-1	451	-0.22%
2021/11/17	0.5	19.35	0	0.00	19.15	0.5	453	0.12%
2021/11/15	0	0.00	0.1	19.30	19.40	-0.1	466	-0.02%
2021/11/11	1	19.00	0	0.00	19.05	1	481	0.21%
2021/11/10	3	19.18	0	0.00	19.00	3	490	0.61%
2021/11/08	3	19.37	0	0.00	19.35	3	492	0.61%
2021/10/12	2	19.50	2	19.60	19.70	0	705	0.00%
2021/10/06	0	0.00	2	19.65	19.80	-2	729	-0.27%
2021/10/04	8	19.31	1	18.95	18.85	7	774	0.90%
2021/10/01	4	19.83	0	0.00	19.90	4	766	0.52%
2021/09/28	0	0.00	2	20.20	20.20	-2	797	-0.25%
2021/09/27	0	0.00	2	20.20	20.25	-2	805	-0.25%
2021/09/23	1	20.30	3	20.25	20.25	-2	837	-0.24%
2021/09/22	9	20.15	1	20.30	20.25	8	851	0.94%
2021/09/16	1	21.30	0	0.00	21.25	1	859	0.12%
2021/09/15	1	21.60	0	0.00	21.55	1	866	0.12%
2021/09/14	1	21.95	0	0.00	21.95	1	875	0.11%
2021/09/08	1	22.05	0	0.00	21.95	1	926	0.11%
2021/09/06	1	22.25	0	0.00	22.30	1	961	0.10%
2021/09/01	3	23.83	0	0.00	23.80	3	1,031	0.29%
2021/08/30	2	23.55	0	0.00	23.55	2	1,048	0.19%
2021/08/25	1	22.90	8	23.01	23.15	-7	1,074	-0.65%
2021/08/18	1	21.95	0	0.00	22.10	1	1,201	0.08%
2021/08/16	2	22.30	4	22.63	22.50	-2	1,239	-0.16%
2021/08/13	5	23.11	2	23.25	23.00	3	1,250	0.24%
2021/08/12	3	23.52	1	23.60	23.40	2	1,284	0.16%
2021/08/11	5	23.80	4	24.30	23.35	1	1,337	0.07%
2021/08/10	15	24.77	0	0.00	24.45	15	1,439	1.04%
2021/08/09	4	25.21	0	0.00	24.90	4	1,598	0.25%
2021/08/06	0	0.00	1	25.90	25.85	-1	1,629	-0.06%
2021/08/05	2	26.15	0	0.00	26.00	2	1,674	0.12%
2021/08/04	3	26.17	0	0.00	26.20	3	1,747	0.17%
2021/08/03	0	0.00	3	26.27	26.10	-3	1,783	-0.17%
2021/07/30	1	25.25	2	25.35	25.20	-1	1,808	-0.06%
2021/07/29	1	25.45	0	0.00	25.50	1	1,824	0.05%
2021/07/28	2	25.20	0	0.00	25.20	2	1,841	0.11%
2021/07/27	2	25.90	1	26.15	25.80	1	1,889	0.05%
2021/07/23	2	26.18	2	26.23	26.25	0	2,042	0.00%
2021/07/22	5	26.23	0	0.00	26.10	5	2,067	0.24%
2021/07/21	2	26.48	1	26.55	26.45	1	2,153	0.05%
2021/07/20	0	0.00	4	27.35	27.50	-4	2,148	-0.19%
2021/07/19	2	26.55	0	0.00	26.70	2	2,104	0.10%
2021/07/14	4	26.36	0	0.00	26.30	4	2,155	0.19%
2021/07/13	7	26.65	0	0.00	26.45	7	2,179	0.32%
2021/07/12	1	27.00	0	0.00	27.00	1	2,178	0.05%
2021/07/07	3	26.92	0	0.00	26.80	3	2,276	0.13%
2021/07/02	2	27.00	0	0.00	26.55	2	2,832	0.07%
2021/06/29	2	26.70	2	26.80	26.50	0	2,837	0.00%
2021/06/28	4	26.85	0	0.00	26.85	4	2,833	0.14%
2021/06/25	2	26.98	0	0.00	27.00	2	2,842	0.07%
2021/06/23	3	26.93	0	0.00	26.95	3	2,848	0.11%
2021/06/21	4	26.81	0	0.00	26.85	4	2,849	0.14%
2021/06/17	1	27.50	0	0.00	27.60	1	2,850	0.04%
2021/06/16	4	27.78	0	0.00	27.50	4	2,911	0.14%
2021/06/15	2	27.93	0	0.00	27.95	2	2,905	0.07%
2021/06/09	0	0.00	17	28.98	28.70	-17	2,863	-0.59%
2021/06/08	15	28.85	0	0.00	28.85	15	2,857	0.52%
2021/06/04	1	28.40	0	0.00	28.35	1	2,846	0.04%
2021/06/03	2	28.20	0	0.00	28.20	2	2,852	0.07%
2021/06/02	12	28.20	0	0.00	28.10	12	2,851	0.42%
2021/06/01	10	28.50	20	28.41	28.55	-10	2,843	-0.35%
2021/05/31	9	28.87	0	0.00	28.80	9	2,827	0.32%
2021/05/28	7	29.53	1	29.70	29.45	6	2,809	0.21%
2021/05/27	1	29.00	5	29.93	29.80	-4	2,788	-0.14%
2021/05/25	6	29.00	2	29.05	29.05	4	2,748	0.15%
2021/05/24	0	0.00	1	29.60	29.05	-1	2,741	-0.04%
2021/05/21	1	28.85	30	29.02	28.85	-29	2,768	-1.05%
2021/05/20	1	29.30	0	0.00	28.95	1	2,823	0.04%
2021/05/19	5	29.67	5	29.54	29.50	0	2,820	0.00%
2021/05/18	5	30.62	4	30.45	30.40	1	2,781	0.04%
2021/05/17	34	30.38	16	30.52	31.05	18	2,678	0.67%
2021/05/14	6	29.20	2	29.55	29.50	4	2,528	0.16%
2021/05/13	2	28.70	2	29.50	28.60	0	2,497	0.00%
2021/05/12	18	29.99	33	29.68	28.00	-15	2,479	-0.60%
2021/05/11	7	28.82	0	0.00	28.80	7	2,623	0.27%
2021/05/10	11	29.69	0	0.00	29.50	11	2,639	0.42%
2021/05/07	3	29.85	1	29.85	29.95	2	2,636	0.08%
2021/05/06	4	29.90	5	29.85	29.65	-1	2,642	-0.04%
2021/05/05	1	30.40	1	30.40	30.05	0	2,631	0.00%
2021/05/04	51	30.50	40	30.05	30.40	11	2,625	0.42%
2021/05/03	20	31.87	31	31.92	32.05	-11	2,592	-0.42%
2021/04/29	3	30.70	0	0.00	30.50	3	2,465	0.12%
2021/04/28	5	30.73	0	0.00	30.70	5	2,475	0.20%
2021/04/27	3	32.25	9	32.26	31.55	-6	2,496	-0.24%
2021/04/23	9	29.87	0	0.00	29.80	9	2,445	0.37%
2021/04/22	7	30.07	0	0.00	29.95	7	2,496	0.28%
2021/04/21	0	0.00	3	30.90	30.60	-3	2,487	-0.12%
2021/04/19	15	30.41	5	30.50	30.35	10	2,488	0.40%
2021/04/16	2	30.75	0	0.00	30.85	2	2,488	0.08%
2021/04/14	14	30.89	25	31.00	30.65	-11	2,595	-0.42%
2021/04/13	37	31.92	0	0.00	31.65	37	2,600	1.42%
2021/04/12	4	34.34	4	33.93	34.00	0	2,549	0.00%
2021/04/09	7	32.47	138	32.76	32.90	-131	2,383	-5.50%	大賣/鉅額交易
2021/04/08	47	30.59	23	31.75	31.95	24	2,173	1.10%
2021/04/07	2	29.35	0	0.00	29.40	2	2,030	0.10%
2021/04/06	1	29.25	1	29.20	29.25	0	2,071	0.00%
2021/04/01	4	29.55	2	29.80	29.50	2	2,204	0.09%
2021/03/31	0	0.00	5	30.00	29.80	-5	2,383	-0.21%
2021/03/30	1	29.95	1	30.00	29.95	0	2,410	0.00%
2021/03/29	0	0.00	1	30.50	30.20	-1	2,426	-0.04%
2021/03/26	4	30.20	0	0.00	30.30	4	2,442	0.16%
2021/03/25	1	30.35	0	0.00	30.25	1	2,457	0.04%
2021/03/24	11	30.56	5	30.50	30.45	6	2,488	0.24%
2021/03/22	1	30.35	10	30.25	30.15	-9	2,484	-0.36%
2021/03/19	11	31.24	0	0.00	30.70	11	2,494	0.44%
2021/03/17	0	0.00	1	29.65	29.95	-1	2,464	-0.04%
2021/03/16	1	29.35	0	0.00	29.45	1	2,477	0.04%
2021/03/11	0	0.00	0.4	29.60	29.65	-0.4	2,766	-0.02%
2021/03/10	0	0.00	2	29.50	29.35	-2	2,791	-0.07%
2021/03/09	7	29.82	1	29.65	29.60	6	2,823	0.21%
2021/03/08	0	0.00	3	30.32	30.20	-3	2,823	-0.11%
2021/03/04	1	30.10	5	30.13	30.25	-4	2,845	-0.14%
2021/02/26	2	30.85	0	0.00	30.95	2	2,863	0.07%
2021/02/25	2	30.95	3	31.00	30.95	-1	2,865	-0.03%
2021/02/24	2	30.98	1	31.15	30.75	1	2,863	0.03%
2021/02/23	4.5	31.71	5	31.58	31.00	-0.6	2,847	-0.02%
2021/02/22	6	32.65	14	32.53	32.30	-8	2,809	-0.28%
2021/02/19	1	30.20	0	0.00	31.00	1	2,755	0.04%
2021/02/18	10	29.55	3	29.90	29.95	7	2,810	0.25%
2021/02/17	4	29.10	0	0.00	29.20	4	2,803	0.14%
2021/02/05	0	0.00	1	29.10	29.10	-1	2,789	-0.04%
2021/02/04	0	0.00	1	28.45	28.50	-1	2,786	-0.04%
2021/02/03	2	28.63	0	0.00	28.05	2	2,777	0.07%
2021/02/02	22	30.69	22	29.79	29.50	0	2,775	0.00%
2021/02/01	2	27.55	2	28.20	29.40	0	2,583	0.00%
2021/01/29	9	27.07	3	26.85	26.75	6	2,630	0.23%
2021/01/28	3	27.53	5	27.70	27.80	-2	2,629	-0.08%
2021/01/26	9	28.47	5	28.77	28.60	4	2,632	0.15%
2021/01/25	0	0.00	3	28.83	29.05	-3	2,676	-0.11%
2021/01/22	10	27.78	3	27.72	27.70	7	2,670	0.26%
2021/01/21	12	28.21	0	0.00	28.00	12	2,671	0.45%
2021/01/20	2	28.90	3	29.20	28.20	-1	2,763	-0.04%
2021/01/19	18	29.68	0	0.00	29.55	18	2,854	0.63%
2021/01/18	0	0.00	5	30.34	30.40	-5	2,853	-0.18%
2021/01/15	7	30.47	9	30.69	29.85	-2	2,872	-0.07%
2021/01/14	1	31.60	2	31.73	31.55	-1	2,820	-0.04%
2021/01/13	3	32.03	1	31.95	31.90	2	2,803	0.07%
2021/01/12	3	32.25	2	32.23	32.15	1	2,789	0.04%
2021/01/11	7	32.24	3	32.15	32.15	4	2,770	0.14%
2021/01/08	10	32.78	1	32.80	32.90	9	2,755	0.33%
2021/01/07	15	33.51	12	33.44	33.20	3	2,713	0.11%
2021/01/06	8	34.63	6	34.48	34.10	2	2,646	0.08%
2021/01/05	10	35.15	0	0.00	35.25	10	2,622	0.38%
2021/01/04	7	35.14	2	34.75	34.60	5	2,601	0.19%
2020/12/31	0	0.00	1	34.50	34.65	-1	2,595	-0.04%
2020/12/30	3	34.63	0	0.00	34.50	3	2,607	0.12%
2020/12/29	5	34.79	61	35.09	34.70	-56	2,593	-2.16%
2020/12/28	1	36.15	11	35.70	35.50	-10	2,568	-0.39%
2020/12/25	38	35.56	33	35.38	35.75	5	2,434	0.21%
2020/12/24	2	33.40	0	0.00	34.15	2	2,252	0.09%
2020/12/23	4	33.93	3	34.43	33.70	1	2,250	0.04%
2020/12/22	34	34.13	2	34.20	34.20	32	2,275	1.41%
2020/12/21	10	33.79	0	0.00	33.80	10	2,288	0.44%
2020/12/18	0	0.00	1	34.15	33.75	-1	2,289	-0.04%
2020/12/17	0	0.00	3	33.50	33.55	-3	2,300	-0.13%
2020/12/15	1	33.00	0	0.00	33.00	1	2,528	0.04%
2020/12/14	0	0.00	7	33.56	33.40	-7	2,580	-0.27%
2020/12/11	16	33.15	2	33.08	32.95	14	2,694	0.52%
2020/12/10	2	33.28	0	0.00	33.30	2	2,825	0.07%
2020/12/09	8	35.06	2	34.00	34.10	6	2,818	0.21%
2020/12/08	34	35.65	22	35.67	35.00	12	2,749	0.44%
2020/12/07	0	0.00	22	33.59	33.50	-22	2,626	-0.84%
2020/12/04	2	33.20	0	0.00	33.20	2	2,638	0.08%
2020/12/03	0	0.00	11	33.35	33.30	-11	2,684	-0.41%
2020/12/02	4	32.60	2	32.55	32.55	2	2,721	0.07%
2020/11/30	1	32.70	7	32.90	32.65	-6	2,766	-0.22%
2020/11/27	0	0.00	1	32.35	32.60	-1	2,761	-0.04%
2020/11/26	13	32.15	0	0.00	32.15	13	2,785	0.47%
2020/11/25	3	32.25	0	0.00	32.20	3	2,899	0.10%
2020/11/24	1	32.70	0	0.00	32.70	1	2,986	0.03%
2020/11/20	10	32.92	1	33.05	32.95	9	3,060	0.29%
2020/11/19	2	33.00	0	0.00	32.90	2	3,075	0.07%
2020/11/18	3	32.88	5	33.00	32.95	-2	3,090	-0.06%
2020/11/17	1	31.90	12	33.15	32.95	-11	3,109	-0.35%
2020/11/16	17	32.27	2	32.30	32.20	15	3,098	0.48%
2020/11/12	0	0.00	1	32.15	32.10	-1	3,187	-0.03%
2020/11/09	3	33.62	10	33.58	33.65	-7	3,358	-0.21%
2020/11/06	5	33.81	17	33.85	33.50	-12	3,391	-0.35%
2020/11/05	0	0.00	1	32.70	32.60	-1	3,355	-0.03%
2020/11/03	14	32.49	1	32.55	32.10	13	3,534	0.37%
2020/11/02	1	32.90	2	32.78	32.55	-1	3,826	-0.03%
2020/10/29	12	33.08	0	0.00	33.00	12	3,871	0.31%
2020/10/28	2	34.60	14	34.39	33.60	-12	3,942	-0.30%
2020/10/27	13	33.94	1	33.90	34.00	12	3,877	0.31%
2020/10/26	5	32.95	0	0.00	32.40	5	3,827	0.13%
2020/10/23	1	32.00	0	0.00	32.80	1	4,051	0.02%
2020/10/22	11	31.40	1	31.20	31.20	10	4,136	0.24%
2020/10/21	2	31.73	0	0.00	31.70	2	4,209	0.05%
2020/10/20	0	0.00	2	31.75	31.75	-2	4,269	-0.05%
2020/10/19	1	31.85	1	31.85	31.80	0	4,339	0.00%
2020/10/16	2	31.73	0	0.00	31.85	2	4,460	0.04%
2020/10/15	1	31.75	0	0.00	31.70	1	4,577	0.02%
2020/10/14	5	32.10	8	31.90	31.90	-3	4,786	-0.06%
2020/10/13	9	31.88	2	31.80	31.80	7	4,981	0.14%
2020/10/12	5	32.52	0	0.00	32.25	5	5,077	0.10%
2020/10/07	1	33.25	1	33.60	33.25	0	5,431	0.00%
2020/10/06	1	33.35	0	0.00	33.25	1	5,546	0.02%
2020/10/05	2	33.20	0	0.00	33.20	2	5,758	0.03%
2020/09/30	0	0.00	1	32.30	32.95	-1	6,284	-0.02%
2020/09/29	2	32.58	1	32.55	32.50	1	6,483	0.02%
2020/09/28	5	32.60	1	32.80	32.75	4	6,852	0.06%
2020/09/25	8	32.74	5	32.73	32.40	3	7,005	0.04%
2020/09/24	8	34.01	3	33.88	33.70	5	7,130	0.07%
2020/09/23	4	34.93	1	35.45	34.80	3	7,257	0.04%
2020/09/22	7	35.26	1	35.80	35.15	6	7,455	0.08%
2020/09/21	5	36.97	9	37.07	36.15	-4	7,724	-0.05%
2020/09/18	10	36.91	11	36.90	36.70	-1	8,146	-0.01%
2020/09/17	1	36.45	7	36.10	36.45	-6	8,232	-0.07%
2020/09/16	9	35.89	2	36.30	35.70	7	8,509	0.08%
2020/09/15	21	35.74	10	35.35	35.75	11	8,768	0.13%
2020/09/14	13	34.23	6	34.43	34.40	7	9,064	0.08%
2020/09/11	5	34.17	1	35.00	34.00	4	9,585	0.04%
2020/09/10	1	35.35	1	35.10	34.60	0	10,232	0.00%
2020/09/09	3	34.93	7	34.86	34.85	-4	11,004	-0.04%
2020/09/08	0	0.00	3	34.95	34.75	-3	11,929	-0.03%
2020/09/07	7	34.61	6	34.66	34.30	1	12,314	0.01%
2020/09/04	3	32.68	8	32.69	33.85	-5	12,888	-0.04%
2020/09/03	3	33.35	0	0.00	33.15	3	13,456	0.02%
2020/09/02	5	33.86	8	34.01	33.80	-3	14,215	-0.02%
2020/09/01	3	34.30	1	34.30	34.25	2	14,420	0.01%
2020/08/31	3	35.83	8	35.38	35.00	-5	14,545	-0.03%
2020/08/28	12	34.44	16	34.56	34.10	-4	14,471	-0.03%
2020/08/27	2	34.05	1	33.65	33.25	1	14,400	0.01%
2020/08/26	0	0.00	4	32.68	33.25	-4	14,405	-0.03%
2020/08/21	4	32.05	1	32.40	32.30	3	14,470	0.02%
2020/08/20	11	31.94	3	32.38	32.20	8	14,581	0.05%
2020/08/19	5	34.00	24	33.56	33.55	-19	14,949	-0.13%
2020/08/18	10	33.27	2	33.70	33.10	8	15,246	0.05%
2020/08/17	7	32.76	2	32.83	32.75	5	15,281	0.03%
2020/08/14	14	34.07	1	34.05	33.10	13	15,290	0.09%
2020/08/13	12	32.56	4	32.60	32.45	8	15,276	0.05%
2020/08/12	1	33.50	0	0.00	33.30	1	15,364	0.01%
2020/08/11	8	33.66	10	33.80	33.50	-2	15,371	-0.01%
2020/08/10	10	35.06	13	34.90	34.75	-3	15,329	-0.02%
2020/08/07	5	36.72	10	36.61	36.10	-5	15,312	-0.03%
2020/08/06	4	36.68	30	36.52	36.60	-26	15,213	-0.17%
2020/08/05	3	34.32	7	34.47	34.75	-4	14,943	-0.03%
2020/08/04	15	34.88	5	35.14	34.50	10	14,916	0.07%
2020/08/03	7	35.00	14	35.06	35.00	-7	14,916	-0.05%
2020/07/31	10	34.24	12	34.03	33.80	-2	14,888	-0.01%
2020/07/30	14	33.92	16	33.88	33.95	-2	14,990	-0.01%
2020/07/29	47	33.43	60	33.94	33.70	-13	15,061	-0.09%
2020/07/28	7	31.69	12	31.85	31.60	-5	14,870	-0.03%
2020/07/27	30	33.14	23	32.58	32.50	7	14,773	0.05%
2020/07/24	18	33.49	22	33.65	33.50	-4	14,706	-0.03%
2020/07/23	36	34.49	22	35.06	34.25	14	14,688	0.10%
2020/07/22	43	35.35	26	35.47	35.15	17	14,665	0.12%
2020/07/21	23	34.66	7	35.26	34.60	16	14,628	0.11%
2020/07/20	24	33.13	44	33.33	34.40	-20	14,523	-0.14%
2020/07/17	51	33.62	47	33.81	33.30	4	14,313	0.03%
2020/07/16	25	35.97	23	36.56	35.85	2	14,120	0.01%
2020/07/15	38	35.91	30	35.79	35.50	8	14,026	0.06%
2020/07/14	41	36.58	33	37.04	35.80	8	13,840	0.06%
2020/07/13	20	37.66	8	37.31	37.10	12	13,707	0.09%
2020/07/10	59	38.17	68	38.20	38.10	-9	13,604	-0.07%
2020/07/09	86	40.96	49	41.14	39.90	37	13,404	0.28%
2020/07/08	15	38.61	57	39.54	39.75	-42	12,873	-0.33%
2020/07/07	57	37.16	60	37.12	36.15	-3	12,672	-0.02%
2020/07/06	19	39.42	12	39.70	39.15	7	12,319	0.06%
2020/07/03	24	39.88	21	39.95	39.75	3	12,167	0.02%
2020/07/02	15	41.15	24	41.20	40.60	-9	12,049	-0.07%
2020/07/01	24	40.74	12	40.87	40.55	12	11,951	0.10%
2020/06/30	29	42.09	17	42.60	41.65	12	11,750	0.10%
2020/06/29	100	42.72	81	42.80	43.45	19	11,439	0.17%
2020/06/24	19	39.82	11	39.68	39.90	8	10,981	0.07%
2020/06/23	32	40.62	34	40.74	39.25	-2	10,737	-0.02%
2020/06/22	26	42.65	54	42.79	41.80	-28	10,442	-0.27%
2020/06/19	25	41.90	57	42.28	41.90	-32	10,107	-0.32%
2020/06/18	59	43.74	44	43.84	42.85	15	9,685	0.15%
2020/06/17	128	44.29	115	43.75	43.10	13	9,169	0.14%	大買/大賣/
2020/06/16	85	42.45	47	42.90	42.75	38	8,549	0.44%
2020/06/15	65	38.57	52.1	39.01	39.70	12.9	7,801	0.16%
2020/06/12	38	34.02	28	34.50	36.10	10	6,864	0.15%
2020/06/11	64	34.86	57	35.42	33.35	7	6,461	0.11%
2020/06/10	82	34.11	67	34.55	34.55	15	5,896	0.25%
2020/06/09	39	33.22	24	33.18	32.65	15	5,368	0.28%
2020/06/08	14	32.13	24	32.15	32.15	-10	4,700	-0.21%
2020/06/05	21	28.85	48	29.08	29.25	-27	4,636	-0.58%
2020/06/04	1	26.75	1	27.00	26.60	0	4,629	0.00%
2020/06/02	10	26.42	1	26.45	26.35	9	5,201	0.17%
2020/06/01	7	26.83	5	26.63	26.80	2	5,183	0.04%
2020/05/29	3	27.07	1	27.10	26.75	2	5,246	0.04%
2020/05/28	12	27.03	23	26.80	26.60	-11	5,214	-0.21%
2020/05/27	13	27.53	60	28.28	26.90	-47	5,161	-0.91%
2020/05/26	55	29.72	40	29.10	28.20	15	5,035	0.30%
2020/05/25	35	27.82	22	28.25	29.20	13	4,605	0.28%
2020/05/22	8	26.69	20	26.46	26.55	-12	4,281	-0.28%
2020/05/21	22	26.28	41	26.64	26.15	-19	4,263	-0.45%
2020/05/20	4	26.73	0	0.00	26.65	4	4,352	0.09%
2020/05/19	96	26.44	4	26.06	26.35	92	4,398	2.09%
2020/05/18	9	25.50	18	25.63	25.70	-9	4,252	-0.21%
2020/05/15	3	24.38	1	24.55	24.60	2	4,202	0.05%
2020/05/14	6	24.97	1	25.45	24.60	5	4,207	0.12%
2020/05/13	0	0.00	2	25.35	25.35	-2	4,145	-0.05%
2020/05/12	40	25.46	8	25.65	24.95	32	4,116	0.78%
2020/05/11	2	24.55	1	25.30	25.00	1	4,083	0.02%
2020/05/08	27	25.63	7.1	24.94	24.50	19.9	4,099	0.48%
2020/05/07	2	25.75	0	0.00	25.85	2	4,043	0.05%
2020/05/06	2	27.00	2	26.23	26.60	0	4,021	0.00%
2020/05/05	16	26.21	22	26.26	25.80	-6	3,871	-0.15%
2020/04/30	2	24.75	4	24.20	24.40	-2	3,670	-0.05%
2020/04/29	11	24.02	2	23.90	24.10	9	3,643	0.25%
2020/04/28	2	24.30	1	25.00	24.25	1	3,632	0.03%
2020/04/27	1	24.65	0	0.00	24.90	1	3,627	0.03%
2020/04/24	1	24.65	0	0.00	24.65	1	3,572	0.03%
2020/04/23	0	0.00	6	23.50	23.55	-6	3,471	-0.17%
2020/04/21	3	22.90	0	0.00	22.90	3	3,427	0.09%
2020/04/17	0	0.00	4	23.70	22.90	-4	3,385	-0.12%
2020/04/16	0	0.00	17	23.54	23.50	-17	3,337	-0.51%
2020/04/15	1	23.45	0	0.00	22.95	1	3,302	0.03%
2020/04/09	0	0.00	6	23.25	22.65	-6	3,220	-0.19%
2020/04/08	3	22.53	1	22.70	22.55	2	3,190	0.06%
2020/04/07	19	23.02	11	23.01	22.50	8	3,160	0.25%
2020/04/06	8	23.46	28	22.25	23.40	-20	3,111	-0.64%
2020/04/01	0	0.00	3	21.65	21.60	-3	3,035	-0.10%
2020/03/31	9	21.16	2	21.28	21.00	7	3,017	0.23%
2020/03/30	9	21.29	4	21.70	21.15	5	3,009	0.17%
2020/03/27	20	21.13	26	22.04	20.80	-6	2,982	-0.20%
2020/03/26	16	21.04	18	21.22	21.50	-2	2,942	-0.07%
2020/03/25	23	20.67	14	20.46	20.70	9	2,882	0.31%
2020/03/24	3	18.13	0	0.00	18.85	3	2,820	0.11%
2020/03/23	10	17.29	0	0.00	17.15	10	2,788	0.36%
2020/03/20	4	19.40	0	0.00	18.35	4	2,757	0.15%
2020/03/19	15	18.56	9	18.46	18.50	6	2,704	0.22%
2020/03/18	3	21.03	1	21.65	20.40	2	2,642	0.08%
2020/03/17	14	21.89	10	22.01	21.30	4	2,613	0.15%
2020/03/16	4	24.99	3	24.88	23.45	1	2,552	0.04%
2020/03/13	4	22.64	27	22.31	23.15	-23	2,466	-0.93%
2020/03/12	7	25.33	1	26.55	24.60	6	2,389	0.25%
2020/03/11	11	27.84	32	27.23	27.25	-21	2,265	-0.93%
2020/03/10	11	26.53	34	26.66	26.75	-23	2,097	-1.10%
2020/03/09	52	28.09	46	28.25	28.40	6	1,939	0.31%
2020/03/06	18	25.94	24.5	25.49	26.30	-6.5	1,524	-0.43%
2020/03/04	31	24.32	30	23.67	23.70	1	1,263	0.08%
2020/03/02	1	21.70	1	22.10	22.10	0	1,164	0.00%
2020/02/27	0	0.00	2	22.90	22.40	-2	1,154	-0.17%
2020/02/24	1	24.00	5	24.30	23.70	-4	1,169	-0.34%
2020/02/21	11	23.92	30	24.07	23.90	-19	1,113	-1.71%
2020/02/20	29	23.37	3	23.20	23.25	26	984	2.64%
2020/02/19	2	21.85	0	0.00	21.95	2	829	0.24%
2020/02/18	0	0.00	1	21.90	21.95	-1	818	-0.12%
2020/02/17	1	22.15	0	0.00	22.15	1	805	0.12%
2020/02/14	1	21.60	0	0.00	21.60	1	784	0.13%
2020/02/11	5	21.97	2	22.10	21.95	3	782	0.38%
2020/02/07	1	21.90	2	21.70	21.70	-1	744	-0.13%
2020/02/06	1	21.40	0	0.00	21.25	1	766	0.13%
2020/02/05	1	21.80	10	21.57	21.50	-9	769	-1.17%
2020/02/04	1	20.60	1	20.65	20.95	0	760	0.00%
2020/01/31	1	21.20	2	21.53	21.10	-1	810	-0.12%
2020/01/30	1	22.50	0	0.00	21.30	1	853	0.12%
2020/01/08	4	20.01	0	0.00	19.90	4	821	0.49%
2020/01/06	4	20.50	0	0.00	20.45	4	829	0.48%
2020/01/02	0	0.00	5	21.80	21.60	-5	810	-0.62%
2019/12/20	5	21.00	0	0.00	20.90	5	800	0.62%
2019/12/16	1	20.90	0	0.00	21.05	1	808	0.12%
2019/12/12	0	0.00	3	21.65	21.50	-3	813	-0.37%
2019/12/04	0	0.00	3	21.05	21.10	-3	866	-0.35%
2019/12/02	2	21.18	3	20.95	20.85	-1	889	-0.11%
2019/11/29	2	21.55	0	0.00	21.45	2	924	0.22%
2019/11/28	0	0.00	3	21.80	21.90	-3	979	-0.31%
2019/11/26	0	0.00	2	21.48	21.50	-2	955	-0.21%
2019/11/25	4	22.13	20	22.34	21.75	-16	936	-1.71%
2019/11/22	42	21.93	20	22.00	21.90	22	870	2.53%
2019/11/20	1	20.75	0	0.00	20.85	1	831	0.12%
2019/11/18	0	0.00	2	20.80	20.60	-2	835	-0.24%
2019/11/14	2	20.40	0	0.00	20.35	2	834	0.24%
2019/11/13	3	20.52	3	20.60	20.50	0	829	0.00%
2019/11/12	2	20.65	3	20.75	20.90	-1	823	-0.12%
2019/11/11	6	20.80	0	0.00	20.70	6	819	0.73%
2019/11/08	3	21.40	0	0.00	21.40	3	810	0.37%
2019/11/07	5	21.40	0	0.00	21.35	5	820	0.61%
2019/11/06	7	22.24	0	0.00	21.85	7	810	0.86%
2019/11/05	45	22.22	4	22.14	22.25	41	792	5.17%
2019/11/04	6	21.26	0	0.00	20.90	6	722	0.83%
2019/11/01	0	0.00	1	21.90	21.70	-1	712	-0.14%
2019/10/31	3	21.97	4	21.75	21.75	-1	694	-0.14%
2019/10/30	5	21.32	1	21.50	21.75	4	673	0.59%
2019/10/29	3	21.32	0	0.00	20.95	3	634	0.47%
2019/10/25	0	0.00	3	20.10	19.95	-3	586	-0.51%
2019/10/18	1	19.65	0	0.00	19.65	1	619	0.16%
2019/10/17	0	0.00	3	19.65	19.65	-3	621	-0.48%
2019/10/16	2	19.75	0	0.00	19.55	2	635	0.31%
2019/10/15	9	19.69	3	19.60	19.65	6	638	0.94%
2019/10/14	1	19.95	0	0.00	19.80	1	640	0.16%
2019/10/07	2	20.25	0	0.00	20.30	2	657	0.30%
2019/10/04	4	20.49	0	0.00	20.40	4	657	0.61%
2019/10/02	10	20.80	0	0.00	20.80	10	663	1.51%
2019/10/01	5	20.80	0	0.00	20.80	5	666	0.75%
2019/09/25	2	20.43	0	0.00	20.40	2	695	0.29%
2019/09/24	4	20.33	0	0.00	20.40	4	702	0.57%
2019/09/23	2	20.55	1	20.60	20.35	1	724	0.14%
2019/09/19	4	20.34	0	0.00	20.10	4	722	0.55%
2019/09/18	10	20.87	0	0.00	20.60	10	713	1.40%
2019/09/16	4	21.03	0	0.00	21.10	4	692	0.58%
2019/09/11	0	0.00	6	20.33	20.30	-6	658	-0.91%
2019/09/10	0	0.00	6	20.45	20.25	-6	654	-0.92%
2019/09/06	2	20.50	0	0.00	20.30	2	626	0.32%
2019/09/05	0	0.00	8	19.95	20.00	-8	599	-1.34%
2019/09/04	10	20.11	2	19.88	19.95	8	590	1.35%
2019/09/03	0.4	19.65	0	0.00	19.65	0.4	570	0.07%
2019/09/02	3	19.93	1	18.90	20.00	2	530	0.38%
2019/08/22	0	0.00	1	18.10	18.05	-1	482	-0.21%
2019/08/15	1	17.45	0	0.00	17.40	1	466	0.21%
2019/08/12	15	18.15	11	18.07	18.00	4	475	0.84%
2019/08/05	1	17.15	2	17.10	17.10	-1	469	-0.21%
2019/07/31	0	0.00	4	17.99	18.00	-4	503	-0.79%
2019/07/30	10	17.80	2	17.88	18.00	8	507	1.58%
2019/07/26	6	18.40	0	0.00	18.35	6	505	1.19%
2019/07/25	6	18.80	0	0.00	18.70	6	500	1.20%
2019/07/22	0	0.00	9	19.15	19.35	-9	511	-1.76%
2019/07/19	3	19.00	0	0.00	19.00	3	497	0.60%
2019/07/16	6	18.70	0	0.00	18.65	6	519	1.15%
2019/07/15	0	0.00	1	18.75	18.65	-1	523	-0.19%
2019/07/12	0	0.00	1	18.80	18.80	-1	527	-0.19%
2019/07/11	0	0.00	3	18.92	18.70	-3	532	-0.56%
2019/07/10	0	0.00	3	19.30	19.15	-3	518	-0.58%
2019/07/08	0	0.00	3	19.45	19.30	-3	526	-0.57%
2019/07/05	3	19.10	0	0.00	19.45	3	544	0.55%
2019/06/28	3	18.95	0	0.00	19.05	3	625	0.48%
2019/06/26	0	0.00	2	18.55	18.60	-2	653	-0.31%
2019/06/24	2	18.45	0	0.00	18.45	2	721	0.28%
2019/06/03	2	19.70	0	0.00	19.50	2	1,009	0.20%
2019/05/31	8	19.48	0	0.00	19.40	8	999	0.80%
2019/05/20	0	0.00	1	20.05	20.00	-1	1,080	-0.09%
2019/05/06	0	0.00	2	20.60	20.45	-2	1,035	-0.19%
2019/04/29	0	0.00	2	21.50	21.45	-2	1,020	-0.20%
2019/04/26	4	22.53	0	0.00	22.25	4	1,007	0.40%
2019/04/24	0	0.00	4	22.60	22.65	-4	986	-0.41%
2019/04/22	0	0.00	1	22.25	22.10	-1	947	-0.11%
2019/04/19	2	21.95	0	0.00	21.90	2	943	0.21%
2019/04/15	0	0.00	1	22.15	22.50	-1	916	-0.11%
2019/04/10	5	22.92	0	0.00	22.50	5	881	0.57%
2019/04/09	1	22.75	6	21.76	23.20	-5	835	-0.60%
2019/04/03	1	21.15	5	21.33	21.10	-4	787	-0.51%
2019/04/01	2	21.28	12	21.40	21.20	-10	773	-1.29%
2019/03/29	6	21.84	3	21.97	21.85	3	747	0.40%
2019/03/28	4	21.38	3	21.50	21.90	1	719	0.14%
2019/03/27	2	21.33	1	21.65	21.30	1	693	0.14%
2019/03/26	4	21.65	5	21.84	21.25	-1	648	-0.15%
2019/03/25	0	0.00	8	20.65	21.30	-8	546	-1.46%
2019/03/21	0	0.00	6	17.65	17.65	-6	394	-1.52%
2019/03/20	1	16.05	3	16.15	16.05	-2	387	-0.52%
2019/03/14	1	16.60	1	16.65	16.55	0	381	0.00%
2019/03/13	3	16.70	0	0.00	16.80	3	397	0.76%
2019/03/08	0	0.00	1	16.55	16.50	-1	422	-0.24%
2019/03/04	0	0.00	5	16.65	16.60	-5	426	-1.17%
2019/02/25	0	0.00	2	16.53	16.50	-2	410	-0.49%
2019/02/21	1	16.95	0	0.00	16.65	1	407	0.25%
2019/02/19	8	16.84	2	16.83	16.85	6	381	1.57%
2019/02/15	2	15.90	1	16.15	15.90	1	342	0.29%
2019/02/14	0	0.00	11	15.98	15.90	-11	338	-3.25%
2019/02/13	10	15.85	2	15.75	15.75	8	332	2.41%
2019/01/16	0	0.00	1	16.20	16.15	-1	399	-0.25%
2019/01/03	1	16.35	1	16.50	16.25	0	462	0.00%
2018/12/28	1	16.65	0	0.00	16.70	1	464	0.22%
2018/12/27	0	0.00	1	16.90	16.90	-1	470	-0.21%
2018/12/25	1	16.00	0	0.00	15.80	1	457	0.22%
2018/12/21	1	16.20	0	0.00	16.40	1	464	0.22%
2018/12/20	1	16.45	7	16.41	16.20	-6	466	-1.29%
2018/12/19	5	16.10	0	0.00	16.10	5	471	1.06%
2018/12/17	1	16.45	0	0.00	16.40	1	500	0.20%
2018/12/14	1	16.80	0	0.00	16.55	1	517	0.19%
2018/12/13	0	0.00	1	17.20	16.80	-1	521	-0.19%
2018/12/10	0	0.00	1	16.70	16.60	-1	535	-0.19%
2018/12/05	2	17.40	0	0.00	17.55	2	523	0.38%
2018/12/04	0	0.00	1	17.75	17.75	-1	506	-0.20%
2018/11/29	0	0.00	5	15.80	15.80	-5	496	-1.01%
2018/11/27	1	15.60	0	0.00	15.60	1	496	0.20%
2018/11/26	5	15.60	0	0.00	15.55	5	495	1.01%
2018/11/22	1	15.60	1	15.70	15.55	0	495	0.00%
2018/11/21	0	15.60	0	0.00	15.55	0	492	0.00%
2018/11/19	0	0.00	5	15.85	15.85	-5	495	-1.01%
2018/11/15	1	15.65	0	0.00	15.60	1	496	0.20%
2018/11/14	5	15.75	0	0.00	15.80	5	497	1.00%
2018/11/08	14	15.90	16	16.05	16.00	-2	513	-0.39%
2018/11/06	0	0.00	7	16.05	15.85	-7	504	-1.39%
2018/11/05	7	15.89	0	0.00	15.90	7	504	1.39%
2018/10/31	1	15.60	1	15.85	15.80	0	497	0.00%
2018/10/30	1	15.80	1	15.40	15.40	0	472	0.00%
2018/10/29	1	16.15	1	16.20	15.95	0	469	0.00%
2018/10/26	1	16.50	0	0.00	16.10	1	471	0.21%
2018/10/16	11	18.41	1	18.40	18.55	10	454	2.20%
2018/10/12	2	15.25	2	15.53	16.00	0	423	0.00%
2018/10/11	2	15.85	0	0.00	15.85	2	415	0.48%
2018/10/09	3	18.03	2	17.65	17.60	1	415	0.24%
2018/10/08	1	18.05	6	18.14	18.05	-5	411	-1.22%
2018/10/05	1	18.45	0	0.00	18.00	1	412	0.24%
2018/10/03	1	19.10	1	19.25	18.80	0	423	0.00%
2018/09/27	1	18.75	1	18.55	18.60	0	418	0.00%
2018/09/26	1	19.00	0	0.00	18.75	1	422	0.24%
2018/09/21	6	19.83	1	19.55	19.40	5	439	1.14%
2018/09/20	1	20.10	1	20.45	19.95	0	436	0.00%
2018/09/19	2	19.98	1	19.90	19.90	1	437	0.23%
2018/09/18	1	19.95	1	19.95	19.90	0	443	0.00%
2018/09/14	0	0.00	6	20.29	20.55	-6	452	-1.33%
2018/09/13	5	20.15	0	0.00	20.10	5	443	1.13%
2018/09/11	1	20.05	0	0.00	20.00	1	444	0.22%
2018/09/07	1	21.10	1	20.90	20.90	0	451	0.00%
2018/09/06	1	21.05	1	21.30	21.20	0	458	0.00%
2018/09/03	1	22.10	1	22.25	21.60	0	480	0.00%
2018/08/23	0	0.00	2	22.23	22.25	-2	534	-0.37%
2018/08/22	1	22.30	0	0.00	22.30	1	539	0.19%
2018/08/21	1	21.70	1	22.05	22.25	0	552	0.00%
2018/08/17	1	22.05	3	22.10	22.00	-2	564	-0.35%
2018/08/16	5	21.90	0	0.00	22.05	5	568	0.88%
2018/08/14	2	22.70	2	22.55	22.55	0	570	0.00%
2018/08/09	1	23.00	1	23.10	23.20	0	587	0.00%
2018/08/03	1	23.55	1	23.50	23.50	0	651	0.00%
2018/08/01	0	0.00	2	24.20	24.15	-2	679	-0.29%
2018/07/31	1	23.60	1	23.80	23.80	0	683	0.00%
2018/07/30	0	0.00	2	23.85	23.50	-2	712	-0.28%
2018/07/27	2	23.70	0	0.00	23.60	2	729	0.27%
2018/07/26	3	23.65	3	23.80	23.65	0	743	0.00%
2018/07/24	1	23.60	1	23.60	23.60	0	777	0.00%
2018/07/23	0	0.00	1	23.95	23.60	-1	786	-0.13%
2018/07/20	1	23.95	1	24.15	24.00	0	814	0.00%
2018/07/19	2	24.25	0	0.00	24.05	2	841	0.24%
2018/07/17	1	24.30	2	25.00	25.00	-1	1,023	-0.10%
2018/07/16	1	24.65	0	0.00	24.50	1	1,123	0.09%
2018/07/13	2	24.83	2	24.55	24.55	0	1,204	0.00%
2018/07/12	2	24.00	2	24.50	24.75	0	1,237	0.00%
2018/07/06	1	23.80	1	23.60	23.50	0	1,615	0.00%
2018/07/05	3	23.78	1	23.75	23.50	2	1,620	0.12%
2018/07/02	2	25.65	0	0.00	25.15	2	1,655	0.12%
2018/06/29	2	25.10	0	0.00	25.10	2	1,631	0.12%
2018/06/27	1	24.40	1	23.95	23.70	0	1,634	0.00%
2018/06/22	5	25.10	0	0.00	25.10	5	1,694	0.30%
2018/06/14	2	26.05	0	0.00	25.80	2	1,793	0.11%
2018/06/13	1	26.30	0	0.00	26.10	1	1,818	0.05%
2018/06/06	0	0.00	20	26.35	26.35	-20	1,846	-1.08%
2018/06/05	0	0.00	1	26.60	26.50	-1	1,869	-0.05%
2018/06/04	0	0.00	1	27.30	26.75	-1	1,887	-0.05%
2018/06/01	1	26.90	0	0.00	27.10	1	1,902	0.05%
2018/05/25	1	26.60	0	0.00	26.50	1	1,880	0.05%
2018/05/07	8	26.69	0	0.00	26.35	8	1,871	0.43%
2018/05/03	1	27.10	0	0.00	26.80	1	1,874	0.05%
2018/04/30	1	26.50	30	26.54	26.65	-29	1,866	-1.55%
2018/04/27	9	26.94	0	0.00	26.95	9	1,857	0.48%
2018/04/25	10	26.90	3	27.75	27.40	7	1,914	0.37%
2018/04/24	9	28.01	0	0.00	27.35	9	1,909	0.47%
2018/04/23	6	29.78	5	29.91	28.95	1	1,881	0.05%
2018/04/20	35	29.70	4	29.76	29.30	31	1,846	1.68%
2018/04/19	7	28.86	13	29.34	28.50	-6	1,784	-0.34%
2018/04/17	15	28.76	12	28.80	27.80	3	1,682	0.18%
2018/04/16	7	28.78	10	29.10	28.50	-3	1,675	-0.18%
2018/04/13	26	28.85	14	29.70	28.30	12	1,613	0.74%
2018/04/12	0	0.00	25	29.07	29.30	-25	1,420	-1.76%
2018/04/11	0	0.00	2	26.85	26.65	-2	1,345	-0.15%
2018/04/10	1	26.25	3	26.30	26.35	-2	1,357	-0.15%
2018/04/09	7	27.04	0	0.00	27.00	7	1,340	0.52%
2018/03/30	0	0.00	1	26.35	26.20	-1	1,317	-0.08%
2018/03/28	0	0.00	1	26.85	27.00	-1	1,296	-0.08%
2018/03/27	2	26.50	2	26.85	26.90	0	1,285	0.00%
2018/03/26	11	25.50	1	25.80	26.00	10	1,276	0.78%
2018/03/23	1	24.50	0	0.00	24.50	1	1,250	0.08%
2018/03/21	0	0.00	1	25.40	25.35	-1	1,232	-0.08%
2018/03/20	3	25.40	0	0.00	25.45	3	1,208	0.25%
2018/03/19	2	26.63	1	26.15	26.15	1	1,180	0.08%
2018/03/16	1	27.00	0	0.00	26.90	1	1,158	0.09%
2018/03/15	2	27.70	10	27.75	27.45	-8	1,144	-0.70%
2018/03/14	0	0.00	5	27.40	27.90	-5	1,165	-0.43%
2018/03/13	0	0.00	5	27.80	27.20	-5	1,177	-0.42%
2018/03/12	1	27.60	5	27.90	27.60	-4	1,240	-0.32%
2018/03/07	1	27.20	11	27.03	27.20	-10	1,258	-0.79%
2018/03/06	0	0.00	2	27.00	26.65	-2	1,251	-0.16%
2018/03/01	0	0.00	1	26.35	26.25	-1	1,341	-0.07%
2018/02/27	1	26.90	0	0.00	26.65	1	1,353	0.07%
2018/02/26	1	26.85	1	26.75	26.85	0	1,375	0.00%
2018/02/23	0	0.00	1	27.00	26.70	-1	1,399	-0.07%
2018/02/22	1	26.85	0	0.00	26.90	1	1,437	0.07%
2018/02/12	0	0.00	1	26.60	26.60	-1	1,523	-0.07%
2018/02/07	2	27.35	2	27.38	27.55	0	1,707	0.00%
2018/02/06	2	27.55	0	0.00	27.10	2	1,750	0.11%
2018/02/01	1	28.35	0	0.00	28.35	1	1,979	0.05%
2018/01/26	0	0.00	1	29.45	29.00	-1	2,641	-0.04%
2018/01/24	0	0.00	10	28.45	28.55	-10	2,629	-0.38%
2018/01/22	1	28.70	0	0.00	28.65	1	2,610	0.04%
2018/01/19	0	0.00	8	30.01	29.20	-8	2,600	-0.31%
2018/01/18	2	29.20	0	0.00	29.40	2	2,524	0.08%
2018/01/16	5	29.77	5	29.68	29.35	0	2,491	0.00%
2018/01/15	3	29.07	5	28.97	29.15	-2	2,409	-0.08%
2018/01/11	2	28.10	0	0.00	28.05	2	2,363	0.08%
2018/01/10	4	28.75	2	28.60	28.45	2	2,380	0.08%
2018/01/09	1	27.85	0	0.00	28.05	1	2,369	0.04%
2018/01/04	5	28.20	2	28.25	28.30	3	2,380	0.13%
2018/01/03	6	27.98	0	0.00	27.75	6	2,374	0.25%