松瑞藥 (4167)-新光-高雄券商分點個股進出

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
21.65
漲跌
▼0.40
漲幅
-1.81%
成交量
2,055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:13:30

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

松瑞藥 (4167)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/25	5	21.65	0	0.00	21.65	5	1,931	0.26%
2024/04/24	0	0.00	2	22.00	22.05	-2	1,946	-0.10%
2024/04/23	7	21.80	15	21.98	21.90	-8	1,943	-0.41%
2024/04/22	5	21.79	12	21.68	21.65	-7	1,929	-0.36%
2024/04/19	12	20.96	1	20.90	20.90	11	1,887	0.58%
2024/04/18	18	21.67	5.6	21.63	21.55	12.4	1,865	0.66%
2024/04/17	12.2	21.81	7	22.03	22.05	5.2	1,840	0.28%
2024/04/16	3	20.73	4	20.46	20.75	-1	1,782	-0.06%
2024/04/15	3	21.08	1	21.10	20.90	2	1,826	0.11%
2024/04/12	1	21.55	7	21.58	21.25	-6	1,857	-0.32%
2024/04/11	8	21.42	4	21.75	21.45	4	1,884	0.21%
2024/04/10	12	21.87	5	22.15	21.75	7	1,909	0.37%
2024/04/09	0.5	21.10	0	0.00	21.00	0.5	2,073	0.02%
2024/04/08	4	20.82	2	20.93	21.05	2	2,101	0.10%
2024/04/03	0	20.50	0.5	20.50	20.65	-0.4	2,086	-0.02%
2024/04/01	0	19.70	0	0.00	20.15	0	2,107	0.00%
2024/03/29	0	19.68	0	0.00	19.55	0	2,131	0.00%
2024/03/28	0	0.00	1	19.65	19.60	-1	2,207	-0.05%
2024/03/27	2	19.55	0	0.00	19.50	2	2,295	0.09%
2024/03/22	0	19.00	3	18.97	18.95	-3	3,133	-0.10%
2024/03/20	0	18.97	0	0.00	18.80	0	3,462	0.00%
2024/03/19	0	18.70	0	0.00	18.50	0	3,531	0.00%
2024/03/18	0.1	18.35	0	0.00	18.75	0.1	3,597	0.00%
2024/03/15	3	18.80	4	18.55	18.35	-1	3,687	-0.03%
2024/03/14	0	0.00	1	18.75	18.70	-1	3,792	-0.03%
2024/03/13	0.2	18.93	0	0.00	18.55	0.2	3,940	0.00%
2024/03/11	1	19.15	38	19.10	19.05	-37	4,432	-0.83%
2024/03/08	7	19.92	2	19.85	19.80	5	5,558	0.09%
2024/03/07	2	20.48	0	0.00	20.50	2	6,004	0.03%
2024/03/06	7	19.99	3	20.00	20.00	4	6,656	0.06%
2024/03/05	12	20.14	2	20.25	20.15	10	6,731	0.15%
2024/03/04	2	19.88	3	19.88	19.85	-1	6,881	-0.01%
2024/03/01	13	20.12	2	20.10	20.00	11	6,933	0.16%
2024/02/29	1	20.20	0	0.00	20.10	1	7,077	0.01%
2024/02/27	3	20.70	4	20.45	20.45	-1	7,078	-0.01%
2024/02/26	0.1	20.30	1	20.70	20.90	-0.9	7,081	-0.01%
2024/02/23	1	19.95	0	0.00	19.85	1	7,069	0.01%
2024/02/22	1	20.10	2	20.15	20.10	-1	7,074	-0.01%
2024/02/21	3	20.47	3	20.52	20.45	0	7,071	0.00%
2024/02/20	2	20.43	0	0.00	20.40	2	7,076	0.03%
2024/02/19	4.3	20.60	11	20.66	20.65	-6.7	7,092	-0.09%
2024/02/16	3	20.38	3	20.27	20.40	0	7,099	0.00%
2024/02/15	3	19.57	0	0.00	19.55	3	7,090	0.04%
2024/02/05	2	19.55	2	19.50	19.55	0	7,128	0.00%
2024/02/02	2	20.05	3	19.83	19.80	-1	7,219	-0.01%
2024/02/01	3.1	19.99	13	19.98	20.15	-10	7,328	-0.14%
2024/01/31	11	20.37	0	0.00	20.00	11	7,590	0.14%
2024/01/30	2	20.18	1	20.00	19.95	1	7,968	0.01%
2024/01/29	0	0.00	2	20.35	20.35	-2	8,097	-0.02%
2024/01/26	5	20.09	5	20.09	20.05	0	8,151	0.00%
2024/01/25	1	20.10	0	0.00	20.15	1	8,326	0.01%
2024/01/24	1	20.50	0	0.00	20.40	1	8,482	0.01%
2024/01/23	0	21.00	0	0.00	20.55	0	8,475	0.00%
2024/01/22	2	20.55	1	20.65	20.60	1	8,478	0.01%
2024/01/18	2	20.10	10	20.15	20.30	-8	8,446	-0.09%
2024/01/17	6	21.13	12	20.68	20.55	-6	8,412	-0.07%
2024/01/16	3.1	21.08	0	0.00	20.90	3.1	8,393	0.04%
2024/01/15	5	21.41	1	21.45	21.40	4	8,355	0.05%
2024/01/12	1	21.45	6	21.49	21.40	-5	8,356	-0.06%
2024/01/11	0	0.00	0.1	21.50	21.55	-0.1	8,373	0.00%
2024/01/10	1	21.40	1	21.50	21.35	0	8,366	0.00%
2024/01/09	2	21.70	6	22.14	21.60	-4	8,356	-0.05%
2024/01/08	3	22.80	1	22.70	22.30	2	8,319	0.02%
2024/01/05	5	22.85	0	0.00	22.80	5	8,290	0.06%
2024/01/04	2	22.75	20	22.71	22.50	-18	8,268	-0.22%
2024/01/03	56	23.41	44	23.72	23.10	12	8,241	0.15%
2024/01/02	2	22.93	5	22.75	23.05	-3	7,999	-0.04%
2023/12/29	6	22.65	0	0.00	22.45	6	7,939	0.08%
2023/12/28	0	0.00	1	22.75	22.40	-1	7,918	-0.01%
2023/12/27	3	22.87	0	0.00	22.50	3	7,880	0.04%
2023/12/26	2	22.83	4.1	22.58	22.65	-2.1	7,845	-0.03%
2023/12/25	3.7	22.72	6	22.89	22.55	-2.3	7,796	-0.03%
2023/12/22	28	22.93	3	22.90	23.05	25	7,716	0.32%
2023/12/21	12	23.79	21	23.82	23.30	-9	7,620	-0.12%
2023/12/20	35	23.64	31.7	23.60	23.30	3.4	7,385	0.05%
2023/12/19	81	24.09	70	23.96	23.90	11	7,188	0.15%
2023/12/18	38	23.30	25	23.53	23.40	13	6,747	0.19%
2023/12/15	0	0.00	1	21.80	22.20	-1	6,469	-0.02%
2023/12/14	4	22.06	4	21.88	21.65	0	6,429	0.00%
2023/12/13	0	22.40	1	22.40	22.20	-1	6,342	-0.02%
2023/12/12	3.3	22.14	23	22.00	22.10	-19.7	6,270	-0.31%
2023/12/11	3.1	22.92	8	22.64	22.55	-4.9	6,165	-0.08%
2023/12/08	20.4	22.75	14	22.57	22.40	6.4	6,049	0.11%
2023/12/07	11.3	23.67	19	23.24	22.80	-7.7	5,896	-0.13%
2023/12/06	14.6	23.63	16.4	23.57	23.50	-1.8	5,687	-0.03%
2023/12/05	161.6	25.35	84	25.22	24.30	77.6	5,370	1.44%	大買/
2023/12/04	32	23.93	37	24.49	24.85	-5	4,230	-0.12%
2023/12/01	62.1	22.36	69.1	22.44	22.60	-7	3,752	-0.19%
2023/11/30	11	20.71	7	20.69	20.60	4	3,091	0.13%
2023/11/29	11	20.90	16.1	20.83	21.00	-5.1	3,032	-0.17%
2023/11/28	3.1	20.15	5	19.78	19.95	-1.9	2,884	-0.07%
2023/11/27	20	20.30	21	20.41	20.25	-1	2,835	-0.04%
2023/11/24	2	19.25	2	19.20	19.15	0	2,706	0.00%
2023/11/22	4	19.15	4	19.18	19.30	0	2,688	0.00%
2023/11/21	3	18.98	1	18.95	18.90	2	2,672	0.07%
2023/11/20	1	19.05	3	19.08	19.10	-2	2,686	-0.07%
2023/11/16	4	19.13	11	19.15	19.10	-7	2,775	-0.25%
2023/11/15	7	18.99	3	18.92	18.90	4	2,782	0.14%
2023/11/14	1	18.75	1	18.85	18.95	0	2,757	0.00%
2023/11/13	2	19.05	1.1	18.81	18.75	0.9	2,736	0.03%
2023/11/10	6	19.93	7	19.23	19.00	-1	2,724	-0.04%
2023/11/09	6	20.08	29	20.18	19.60	-23	2,616	-0.88%
2023/11/08	37	20.13	7	19.96	19.75	30	2,505	1.20%
2023/11/07	97	21.28	92	21.29	21.55	5	2,237	0.22%
2023/11/06	2	20.35	4	20.93	21.35	-2	1,867	-0.11%
2023/11/03	0	0.00	30	19.71	19.45	-30	1,737	-1.73%
2023/11/02	17.1	19.95	4	19.58	20.05	13.1	1,674	0.78%
2023/11/01	43	19.38	44	19.55	19.65	-1	1,517	-0.07%
2023/10/31	0	0.00	2	18.35	18.30	-2	1,339	-0.15%
2023/10/30	4	18.50	0	0.00	18.50	4	1,337	0.30%
2023/10/27	3	18.55	0	0.00	18.50	3	1,323	0.23%
2023/10/25	0	0.00	1	18.40	18.30	-1	1,308	-0.08%
2023/10/23	3	18.18	3	18.17	18.15	0	1,308	0.00%
2023/10/20	0	17.95	0	0.00	17.80	0	1,308	0.00%
2023/10/19	0	0.00	6	18.52	18.45	-6	1,295	-0.47%
2023/10/18	1	18.00	0	0.00	17.95	1	1,272	0.08%
2023/10/17	2	18.55	1	18.50	18.00	1	1,272	0.08%
2023/10/16	0	0.00	2	18.48	18.55	-2	1,261	-0.16%
2023/10/13	1	18.25	0	0.00	18.20	1	1,241	0.08%
2023/10/12	4	18.08	2	18.25	17.90	2	1,238	0.16%
2023/10/11	2	18.10	0	0.00	18.10	2	1,208	0.17%
2023/09/20	0	17.45	2	17.40	17.50	-2	1,444	-0.14%
2023/09/19	1	17.50	0	0.00	17.40	1	1,500	0.07%
2023/09/05	0	0.00	2	18.55	18.20	-2	1,473	-0.14%
2023/09/04	2	18.70	0	0.00	18.65	2	1,462	0.14%
2023/08/31	2	18.40	0	0.00	18.35	2	1,429	0.14%
2023/08/25	0	0.00	19	17.85	17.75	-19	1,378	-1.38%
2023/08/24	1	17.90	0	0.00	17.80	1	1,366	0.07%
2023/08/23	19	18.45	2	18.58	18.50	17	1,337	1.27%
2023/08/22	1	18.45	1	18.50	18.35	0	1,291	0.00%
2023/08/21	0	0.00	0.4	17.75	17.85	-0.4	1,229	-0.03%
2023/08/17	0	0.00	2	17.45	17.45	-2	1,197	-0.17%
2023/08/07	0	0.00	33	17.90	17.80	-33	1,179	-2.80%
2023/08/04	0	17.50	0	0.00	17.30	0	1,147	0.00%
2023/08/01	2	17.20	0	0.00	17.25	2	1,175	0.17%
2023/07/28	15	17.27	0	0.00	17.25	15	1,182	1.27%
2023/07/26	2	17.10	0	0.00	17.15	2	1,184	0.17%
2023/07/19	0	17.70	0	0.00	17.50	0	1,210	0.00%
2023/07/18	1	17.55	6	17.55	17.40	-5	1,242	-0.40%
2023/07/17	0	0.00	1	17.70	17.95	-1	1,343	-0.07%
2023/07/14	1	17.45	0	0.00	17.40	1	1,372	0.07%
2023/07/13	0	0.00	1	17.30	17.20	-1	1,380	-0.07%
2023/07/12	0	17.55	0	0.00	17.45	0	1,386	0.00%
2023/07/10	0	17.75	0	0.00	17.70	0	1,412	0.00%
2023/07/07	1	17.60	10	17.44	17.40	-9	1,412	-0.64%
2023/07/06	3	18.15	0	0.00	17.80	3	1,404	0.21%
2023/07/05	1	18.30	3	18.25	18.20	-2	1,400	-0.14%
2023/07/04	7	18.26	0	0.00	18.15	7	1,400	0.50%
2023/07/03	1	18.10	5	18.15	18.10	-4	1,408	-0.28%
2023/06/30	7	18.40	2	18.35	18.50	5	1,393	0.36%
2023/06/29	19	18.35	13	18.48	18.80	6	1,365	0.44%
2023/06/28	8	18.22	2	18.25	18.25	6	1,305	0.46%
2023/06/27	10	17.75	1	18.10	17.70	9	1,273	0.71%
2023/06/20	0	17.40	0	0.00	17.25	0	1,232	0.00%
2023/06/16	3	17.20	0	0.00	17.30	3	1,265	0.24%
2023/06/12	0	17.30	0	0.00	17.20	0	1,352	0.00%
2023/06/08	0.1	17.40	0	0.00	17.25	0.1	1,408	0.00%
2023/06/06	5	17.43	0	0.00	17.40	5	1,464	0.34%
2023/06/02	0	17.30	0	0.00	17.15	0	1,525	0.00%
2023/05/29	0	17.25	0	0.00	17.25	0	1,733	0.00%
2023/05/26	0.1	17.15	3	17.00	17.00	-2.9	1,754	-0.17%
2023/05/24	1	17.60	1	17.70	17.45	0	1,829	0.00%
2023/05/19	1	17.20	0	0.00	17.15	1	1,903	0.05%
2023/05/15	0	0.00	1	16.80	16.75	-1	2,085	-0.05%
2023/05/12	0	0.00	2	16.90	17.05	-2	2,152	-0.09%
2023/05/11	0	0.00	31	17.44	17.05	-31	2,220	-1.40%
2023/05/10	0	0.00	6	17.67	17.75	-6	2,256	-0.27%
2023/05/09	1	17.70	9.3	17.60	17.50	-8.3	2,322	-0.36%
2023/05/08	2	18.23	4	18.20	18.15	-2	2,423	-0.08%
2023/05/05	1	18.40	0	0.00	18.25	1	2,498	0.04%
2023/05/04	1	18.50	1	18.50	18.50	0	2,548	0.00%
2023/05/03	0.1	18.55	5	18.50	18.30	-5	2,588	-0.19%
2023/05/02	0	0.00	3	18.50	18.50	-3	2,642	-0.11%
2023/04/26	2	17.85	6	17.90	18.15	-4	2,878	-0.14%
2023/04/25	4	18.34	0	0.00	18.35	4	2,965	0.13%
2023/04/24	2	18.75	0	0.00	18.75	2	3,036	0.07%
2023/04/21	5	18.91	21	18.59	18.70	-16	3,118	-0.51%
2023/04/20	53	20.18	8.3	19.66	19.25	44.8	3,213	1.39%
2023/04/19	12	19.82	4.1	19.60	19.85	7.9	3,320	0.24%
2023/04/18	4	19.23	16	19.21	19.20	-12	3,578	-0.34%
2023/04/17	15	19.36	4	19.34	19.30	11	3,805	0.29%
2023/04/14	0	0.00	28	19.00	18.95	-28	4,054	-0.69%
2023/04/13	8	19.23	0	0.00	19.10	8	4,292	0.19%
2023/04/12	0	19.10	5	19.00	18.90	-5	4,538	-0.11%
2023/04/11	6	18.84	0	0.00	18.80	6	5,117	0.12%
2023/04/10	0	19.85	5	19.25	19.20	-5	5,591	-0.09%
2023/04/07	1	19.40	0	0.00	19.40	1	6,111	0.02%
2023/04/06	2	19.35	0	0.00	19.40	2	7,324	0.03%
2023/03/31	0	19.00	0	0.00	18.90	0	8,710	0.00%
2023/03/30	1	18.75	0	0.00	18.85	1	9,461	0.01%
2023/03/29	12	18.93	1	18.75	18.90	11	10,451	0.11%
2023/03/28	8	18.73	0	0.00	18.60	8	11,181	0.07%
2023/03/27	2	19.08	13	19.06	19.05	-11	13,324	-0.08%
2023/03/24	3	19.07	0	0.00	19.00	3	14,549	0.02%
2023/03/23	10.2	18.70	0	0.00	18.70	10.2	15,290	0.07%
2023/03/22	13	18.93	0	0.00	18.80	13	15,786	0.08%
2023/03/21	6	18.76	0	0.00	18.75	6	15,827	0.04%
2023/03/20	3	18.60	8	18.45	18.60	-5	15,995	-0.03%
2023/03/17	1	18.80	6	18.79	18.75	-5	16,003	-0.03%
2023/03/16	4	18.94	0	0.00	18.75	4	16,064	0.02%
2023/03/15	0	0.00	1	19.50	19.35	-1	16,060	-0.01%
2023/03/13	0	0.00	42	19.52	19.60	-42	16,062	-0.26%
2023/03/10	1	19.90	4	20.11	19.80	-3	16,032	-0.02%
2023/03/09	3	20.52	0	0.00	20.50	3	15,981	0.02%
2023/03/08	1	20.65	2	20.65	20.65	-1	15,952	-0.01%
2023/03/07	2	21.03	0	0.00	21.00	2	15,928	0.01%
2023/03/06	2	21.33	7	21.14	21.30	-5	15,912	-0.03%
2023/03/03	3	21.04	2	21.08	21.35	1	15,864	0.01%
2023/03/02	10	21.01	6	21.05	21.05	4	15,792	0.03%
2023/03/01	4	20.83	0	0.00	20.70	4	15,740	0.03%
2023/02/24	1	20.55	0	0.00	20.50	1	15,700	0.01%
2023/02/23	5	20.80	2	20.80	20.80	3	15,685	0.02%
2023/02/22	2	20.50	0	0.00	20.45	2	15,656	0.01%
2023/02/21	0	20.95	1	20.85	20.85	-1	15,614	-0.01%
2023/02/20	1	20.85	0	0.00	20.85	1	15,575	0.01%
2023/02/17	2	20.75	5	20.75	20.65	-3	15,542	-0.02%
2023/02/16	7	20.94	1	20.85	20.95	6	15,516	0.04%
2023/02/15	0	0.00	2	20.93	20.85	-2	15,480	-0.01%
2023/02/14	8	21.33	4	21.28	21.30	4	15,429	0.03%
2023/02/13	21	21.11	6	21.02	20.90	15	15,372	0.10%
2023/02/10	1	21.05	1	20.75	20.65	0	15,299	0.00%
2023/02/09	14	21.65	8	21.66	21.45	6	15,216	0.04%
2023/02/08	1	21.50	4	21.58	21.50	-3	15,137	-0.02%
2023/02/07	4	22.13	2	21.95	21.75	2	15,070	0.01%
2023/02/06	9	21.99	2	21.95	21.80	7	14,991	0.05%
2023/02/03	6	21.89	0	0.00	21.55	6	14,859	0.04%
2023/02/02	1	21.75	1	21.85	21.85	0	14,773	0.00%
2023/02/01	1	21.76	9	21.76	21.65	-8	14,707	-0.05%
2023/01/31	0	21.75	0	0.00	21.70	0	14,664	0.00%
2023/01/30	2	21.50	1	21.60	21.80	1	14,596	0.01%
2023/01/17	6	21.45	7	21.54	21.40	-1	14,513	-0.01%
2023/01/16	9	21.31	3	21.02	21.95	6	14,439	0.04%
2023/01/13	4	21.50	9	21.48	21.40	-5	14,334	-0.03%
2023/01/12	6	21.83	6	21.60	21.20	0	14,230	0.00%
2023/01/11	44	22.16	41	21.85	21.80	3	14,128	0.02%
2023/01/10	58.1	22.12	54	21.98	22.00	4.1	14,030	0.03%
2023/01/09	35	22.62	31	22.46	22.60	4	13,897	0.03%
2023/01/06	62	22.96	63	22.82	22.25	-1	13,677	-0.01%
2023/01/05	10.1	23.32	8	22.93	22.65	2.1	13,386	0.02%
2023/01/04	33.1	24.30	35.3	23.75	23.50	-2.2	13,147	-0.02%
2023/01/03	21	24.20	23	24.23	23.85	-2	12,888	-0.02%
2022/12/30	22	24.33	24	24.22	24.80	-2	12,641	-0.02%
2022/12/29	36	24.36	20	24.20	24.65	16	12,364	0.13%
2022/12/28	19	25.14	15	25.01	23.90	4	11,782	0.03%
2022/12/27	68	25.20	66	25.29	25.40	2	11,302	0.02%
2022/12/26	184	27.40	173	27.42	26.75	11	10,775	0.10%	大買/大賣/
2022/12/23	174	26.88	196.2	26.83	26.55	-22.2	9,555	-0.23%	大買/大賣/
2022/12/22	65	25.33	75	25.38	26.15	-10	8,160	-0.12%
2022/12/21	244.2	25.97	222	25.99	25.55	22.2	7,419	0.30%	大買/大賣/
2022/12/20	156.3	26.30	158	25.85	25.25	-1.7	6,440	-0.03%	大買/大賣/
2022/12/19	237	27.55	215.1	27.82	28.05	21.9	5,737	0.38%	大買/大賣/
2022/12/16	75	25.12	75.1	25.70	26.45	-0.1	3,709	0.00%
2022/12/15	164	24.58	181.2	24.46	24.05	-17.2	2,498	-0.69%	大買/大賣/
2022/12/14	34	24.26	92.2	24.12	24.95	-58.2	1,748	-3.33%
2022/12/13	0	0.00	8.1	22.70	22.70	-8.1	1,252	-0.65%
2022/12/12	7	20.46	26	20.14	20.65	-19	1,217	-1.56%
2022/12/09	6	18.31	0	0.00	18.80	6	1,097	0.55%
2022/12/08	18	18.42	10	18.58	18.15	8	1,142	0.70%
2022/12/07	6	20.08	5	20.14	20.15	1	1,135	0.09%
2022/12/06	21	19.81	12.1	19.60	19.55	8.9	1,169	0.76%
2022/12/05	2	19.70	0	0.00	19.55	2	1,278	0.16%
2022/11/30	2	18.65	3	18.75	18.90	-1	1,454	-0.07%
2022/11/29	4	18.54	0	0.00	18.70	4	1,554	0.26%
2022/11/18	0.1	17.80	0	0.00	18.05	0.1	1,883	0.01%
2022/11/11	6	16.92	0	0.00	16.65	6	1,987	0.30%
2022/11/09	3	16.55	0	0.00	16.45	3	1,982	0.15%
2022/10/28	8	16.09	0	0.00	15.85	8	1,996	0.40%
2022/10/27	0	16.20	0	0.00	16.20	0	1,996	0.00%
2022/10/18	0.1	16.50	0	0.00	16.65	0.1	1,982	0.01%
2022/10/07	2	18.10	0	0.00	17.80	2	1,939	0.10%
2022/10/05	0	0.00	0.1	18.10	17.80	-0.1	1,928	0.00%
2022/09/29	1	17.60	0	0.00	17.75	1	1,901	0.05%
2022/09/28	1	18.00	0	0.00	17.10	1	1,890	0.05%
2022/09/27	1	17.40	0	0.00	18.10	1	1,873	0.05%
2022/09/26	21	18.05	22	18.72	17.75	-1	1,853	-0.05%
2022/09/23	32	19.60	25	19.54	19.20	7	1,821	0.38%
2022/09/22	6	18.62	10	18.83	18.70	-4	1,688	-0.24%
2022/09/21	2	18.60	0	0.00	18.60	2	1,672	0.12%
2022/09/20	8	19.01	21	19.04	18.95	-13	1,668	-0.78%
2022/09/16	8	19.51	13	19.81	19.80	-5	1,631	-0.31%
2022/09/15	15	20.12	12	20.06	20.20	3	1,578	0.19%
2022/09/14	54	20.22	49	20.07	19.85	5	1,501	0.33%
2022/09/13	14	20.12	14	20.26	20.05	0	1,431	0.00%
2022/09/12	29	20.04	31	19.56	20.35	-2	1,365	-0.15%
2022/09/08	30	18.65	32	18.58	18.75	-2	1,232	-0.16%
2022/09/07	15	17.78	12	17.42	17.80	3	1,113	0.27%
2022/09/06	23	18.66	0	0.00	18.00	23	1,083	2.12%
2022/09/05	16	19.98	8	19.67	19.65	8	1,019	0.78%
2022/08/31	14	19.63	17	19.61	19.50	-3	896	-0.33%
2022/08/30	0	0.00	16	18.99	19.05	-16	786	-2.03%
2022/08/29	15	19.30	2	18.90	18.90	13	754	1.72%
2022/08/26	1	19.20	6	18.99	18.60	-5	715	-0.70%
2022/08/25	28	19.22	25	19.28	18.60	3	679	0.44%
2022/08/24	2	18.40	0	0.00	18.95	2	559	0.36%
2022/08/23	1	17.30	0	0.00	17.25	1	486	0.21%
2022/08/22	0	17.75	0	0.00	17.80	0	480	0.00%
2022/08/19	3	17.43	0	0.00	17.45	3	462	0.65%
2022/08/18	7	17.61	2	17.40	17.40	5	453	1.10%
2022/08/16	0	16.80	0	0.00	16.55	0	418	0.00%
2022/08/12	2	16.35	0	0.00	16.45	2	409	0.49%
2022/08/08	0	16.05	0	0.00	15.95	0	394	0.00%
2022/08/02	4	16.00	0	0.00	16.00	4	411	0.97%
2022/08/01	0	16.30	0	0.00	16.15	0	424	0.00%
2022/07/28	0.1	16.25	0	0.00	16.20	0.1	440	0.03%
2022/07/26	0	16.50	0	0.00	16.30	0	511	0.00%
2022/07/19	1	16.60	0	0.00	16.50	1	618	0.16%
2022/07/05	0	0.00	0.3	16.60	16.75	-0.3	1,246	-0.02%
2022/07/04	0	0.00	0	16.30	16.30	0	1,244	0.00%
2022/07/01	0	17.10	0	0.00	16.40	0	1,247	0.00%
2022/06/30	1	17.65	3	17.65	17.60	-2	1,239	-0.16%
2022/06/13	0	17.65	0	0.00	17.35	0	1,246	0.00%
2022/06/09	1	18.30	1	18.40	18.30	0	1,240	0.00%
2022/06/06	0	16.85	0	0.00	16.80	0	1,218	0.00%
2022/06/01	0	16.80	0	0.00	16.75	0	1,253	0.00%
2022/05/31	0	16.70	0	0.00	16.65	0	1,258	0.00%
2022/05/30	0	16.80	0	0.00	16.65	0	1,259	0.00%
2022/05/27	0	0.00	1	16.40	16.45	-1	1,261	-0.08%
2022/05/23	0	16.80	0	0.00	16.80	0	1,272	0.00%
2022/05/12	0	16.50	0	0.00	16.00	0	1,283	0.00%
2022/05/10	0	0.00	0	16.80	16.80	0	1,271	0.00%
2022/05/09	0	0.00	25	17.02	16.75	-25	1,271	-1.97%
2022/05/06	0.8	17.70	4	17.70	17.70	-3.2	1,261	-0.25%
2022/05/05	4	18.25	1	18.25	18.20	3	1,255	0.24%
2022/05/04	15	18.69	0	0.00	18.40	15	1,259	1.19%
2022/04/28	0	0.00	0.3	19.50	19.40	-0.3	1,192	-0.03%
2022/04/27	0.3	19.10	14	18.92	19.15	-13.7	1,182	-1.16%
2022/04/26	5	19.52	3	20.15	19.15	2	1,159	0.17%
2022/04/25	2	20.91	0	0.00	20.20	2	1,126	0.18%
2022/04/22	14	22.26	11.1	21.90	21.65	2.9	1,085	0.26%
2022/04/21	10	22.28	40.3	22.01	22.25	-30.3	980	-3.09%
2022/04/20	8.4	21.57	2	21.83	21.00	6.4	820	0.78%
2022/04/19	9.1	21.48	4	20.83	21.20	5.1	728	0.70%
2022/04/18	21	21.05	9	20.47	21.05	12	584	2.05%
2022/04/15	5	19.05	5	19.35	19.15	0	501	0.00%
2022/04/14	1	18.25	0	0.00	18.75	1	476	0.21%
2022/04/13	0	18.13	0	0.00	18.15	0	471	0.00%
2022/04/12	1	18.19	0	0.00	18.15	1	476	0.21%
2022/04/11	2	18.80	2	18.60	18.40	0	476	0.00%
2022/04/01	1	18.15	0	0.00	17.85	1	471	0.21%
2022/03/30	2	18.33	5	18.24	18.20	-3	472	-0.63%
2022/03/29	0	17.75	0	0.00	18.00	0	468	0.00%
2022/03/28	1	17.65	0	0.00	17.70	1	467	0.21%
2022/03/23	0	0.00	1	18.30	18.40	-1	472	-0.21%
2022/03/22	4	18.00	0	0.00	18.20	4	468	0.85%
2022/03/21	3	18.12	5	18.10	18.20	-2	461	-0.43%
2022/03/15	1	16.25	3	16.05	16.05	-2	434	-0.46%
2022/03/14	7	16.30	0	0.00	16.30	7	436	1.60%
2022/03/08	1	16.00	2	15.45	15.40	-1	419	-0.24%
2022/03/07	2	16.85	0	0.00	16.50	2	396	0.50%
2022/02/15	0	19.40	0	0.00	17.55	0	427	0.00%
2022/02/14	0	18.30	0	0.00	17.65	0	430	0.00%
2022/02/09	0	0.00	0	18.00	18.30	0	451	0.00%
2022/01/26	0	17.30	0	0.00	17.10	0	458	0.00%
2022/01/24	0	17.95	0	0.00	17.90	0	451	0.00%
2022/01/17	0	18.75	0	0.00	18.45	0	450	0.00%
2022/01/14	1	18.55	0	0.00	18.55	1	450	0.22%
2022/01/13	0	18.85	0	0.00	18.85	0	451	0.00%
2022/01/11	0	0.00	2	18.75	18.55	-2	459	-0.43%
2022/01/10	0	18.90	5	18.85	18.90	-5	456	-1.09%
2022/01/07	0	19.30	3	19.15	19.15	-3	452	-0.66%
2022/01/06	0	20.00	0	0.00	19.35	0	452	0.00%
2022/01/05	5	19.44	0	0.00	19.30	5	452	1.11%
2022/01/04	3	19.18	1	19.20	19.30	2	447	0.45%
2022/01/03	2	19.18	0	0.00	19.15	2	446	0.45%
2021/12/27	0	0.00	1	18.60	18.60	-1	453	-0.22%
2021/12/21	1	19.05	0	0.00	19.05	1	467	0.21%
2021/12/20	1	18.25	0	0.00	18.65	1	462	0.22%
2021/12/17	1	18.40	0	0.00	18.45	1	457	0.22%
2021/12/15	0	18.80	0	0.00	18.60	0	462	0.00%
2021/12/14	0	19.01	0	0.00	18.60	0	462	0.00%
2021/12/09	1	19.25	0	0.00	19.20	1	442	0.23%
2021/12/06	1	19.70	0	0.00	19.60	1	445	0.22%
2021/12/01	1	19.55	0	0.00	19.45	1	456	0.22%
2021/11/30	1	19.65	2.1	19.50	19.50	-1.1	457	-0.23%
2021/11/29	4	20.34	1	20.60	19.90	3	460	0.65%
2021/11/26	0	19.75	3	19.50	19.50	-3	446	-0.67%
2021/11/24	0	0.00	1	19.55	19.60	-1	443	-0.23%
2021/11/23	1	19.05	0	0.00	19.05	1	440	0.23%
2021/11/18	0.3	19.03	0	0.00	19.10	0.3	450	0.07%
2021/11/17	0.1	19.40	0	0.00	19.15	0.1	453	0.02%
2021/11/16	0.1	19.40	0	0.00	19.35	0.1	457	0.02%
2021/11/15	0	0.00	1.1	19.35	19.40	-1.1	466	-0.23%
2021/11/10	0	19.40	4	19.15	19.00	-4	490	-0.81%
2021/11/08	1.2	19.68	0	0.00	19.35	1.2	492	0.24%
2021/11/05	1	20.15	0	0.00	20.10	1	499	0.20%
2021/10/28	2.1	20.76	0	0.00	20.70	2.1	520	0.40%
2021/10/27	0	0.00	2	20.45	20.35	-2	520	-0.38%
2021/10/22	2	20.65	0	0.00	20.45	2	550	0.36%
2021/10/21	0.1	20.55	0.1	20.40	20.35	0	565	-0.01%
2021/10/15	1	19.30	0	0.00	19.35	1	603	0.17%
2021/10/14	2	19.50	0	0.00	19.45	2	666	0.30%
2021/10/07	1	19.60	1	19.65	19.65	0	715	0.00%
2021/10/05	0	0.00	1	18.95	19.40	-1	773	-0.13%
2021/10/04	0	19.70	0	0.00	18.85	0	774	0.00%
2021/09/29	1	20.00	0	0.00	19.90	1	788	0.13%
2021/09/24	0	20.30	0	0.00	20.25	0	817	0.00%
2021/09/17	0	0.00	2	21.20	21.10	-2	852	-0.23%
2021/09/09	0.1	21.80	0	0.00	21.35	0.1	928	0.01%
2021/09/08	2.1	22.06	0	0.00	21.95	2.1	926	0.23%
2021/09/06	0.1	22.70	0	0.00	22.30	0.1	961	0.01%
2021/09/03	0.1	22.60	0	0.00	22.60	0.1	970	0.01%
2021/09/01	0.1	23.80	0	0.00	23.80	0.1	1,031	0.01%
2021/08/30	0.1	23.70	0	0.00	23.55	0.1	1,048	0.01%
2021/08/27	0.1	23.30	0	0.00	23.55	0.1	1,055	0.01%
2021/08/24	2	22.50	0	0.00	22.45	2	1,093	0.18%
2021/08/20	2	22.50	0	0.00	22.50	2	1,147	0.17%
2021/08/18	0.1	22.30	0	0.00	22.10	0.1	1,201	0.01%
2021/08/17	2.1	22.68	0	0.00	22.30	2.1	1,224	0.17%
2021/08/16	0.1	22.50	2	22.50	22.50	-1.9	1,239	-0.15%
2021/08/11	2	24.10	0	0.00	23.35	2	1,337	0.15%
2021/08/09	2	25.00	0	0.00	24.90	2	1,598	0.13%
2021/08/06	2	25.95	0	0.00	25.85	2	1,629	0.12%
2021/08/02	1	25.35	0	0.00	25.65	1	1,799	0.06%
2021/07/30	2	25.35	0	0.00	25.20	2	1,808	0.11%
2021/07/27	0	0.00	1	26.00	25.80	-1	1,889	-0.05%
2021/07/26	0	0.00	2	26.25	26.10	-2	2,027	-0.10%
2021/07/19	2	26.80	22	26.75	26.70	-20	2,104	-0.95%
2021/07/13	0	0.00	2	26.73	26.45	-2	2,179	-0.09%
2021/07/12	1	27.20	0	0.00	27.00	1	2,178	0.05%
2021/07/08	1	26.80	0	0.00	26.70	1	2,190	0.05%
2021/07/07	0	0.00	4	26.70	26.80	-4	2,276	-0.18%
2021/07/06	2	26.30	3	26.30	26.25	-1	2,445	-0.04%
2021/07/05	4	26.35	1	26.35	26.30	3	2,675	0.11%
2021/07/02	5	26.57	0	0.00	26.55	5	2,832	0.18%
2021/07/01	0	0.00	1	27.00	26.80	-1	2,832	-0.04%
2021/06/30	4	26.40	6	26.89	27.00	-2	2,838	-0.07%
2021/06/29	1	26.55	11	26.85	26.50	-10	2,837	-0.35%
2021/06/28	1	26.90	0	0.00	26.85	1	2,833	0.04%
2021/06/22	1	26.90	1	27.00	26.90	0	2,850	0.00%
2021/06/21	1	27.10	4	27.10	26.85	-3	2,849	-0.11%
2021/06/17	1	27.50	2	27.60	27.60	-1	2,850	-0.04%
2021/06/16	0	0.00	12	27.55	27.50	-12	2,911	-0.41%
2021/06/15	1	28.00	0	0.00	27.95	1	2,905	0.03%
2021/06/11	2	28.48	8	28.53	28.35	-6	2,908	-0.21%
2021/06/10	0	0.00	10	28.83	28.60	-10	2,910	-0.34%
2021/06/09	5	28.76	0	0.00	28.70	5	2,863	0.17%
2021/06/07	1	28.40	2	28.40	28.35	-1	2,843	-0.04%
2021/06/04	1	28.30	0	0.00	28.35	1	2,846	0.04%
2021/06/03	2	28.28	4	28.15	28.20	-2	2,852	-0.07%
2021/06/02	0.5	28.35	3	28.20	28.10	-2.5	2,851	-0.09%
2021/05/28	1	29.60	0	0.00	29.45	1	2,809	0.04%
2021/05/25	2	29.08	0	0.00	29.05	2	2,748	0.07%
2021/05/24	1	29.15	1	29.00	29.05	0	2,741	0.00%
2021/05/20	34	29.38	35	28.98	28.95	-1	2,823	-0.04%
2021/05/19	2	29.73	0	0.00	29.50	2	2,820	0.07%
2021/05/18	38	30.32	66	30.13	30.40	-28	2,781	-1.01%
2021/05/17	64	30.94	21	30.93	31.05	43	2,678	1.61%
2021/05/14	2	29.30	0	0.00	29.50	2	2,528	0.08%
2021/05/13	20	28.70	1	28.85	28.60	19	2,497	0.76%
2021/05/12	9	29.79	8	29.20	28.00	1	2,479	0.04%
2021/05/11	2	29.03	0	0.00	28.80	2	2,623	0.08%
2021/05/10	2	29.58	0	0.00	29.50	2	2,639	0.08%
2021/05/07	2	29.85	0	0.00	29.95	2	2,636	0.08%
2021/05/06	4	29.90	1	30.30	29.65	3	2,642	0.11%
2021/05/05	0	0.00	2	30.50	30.05	-2	2,631	-0.08%
2021/05/04	9	29.99	8	30.19	30.40	1	2,625	0.04%
2021/05/03	18	32.14	14	31.96	32.05	4	2,592	0.15%
2021/04/29	0	0.00	6	30.85	30.50	-6	2,465	-0.24%
2021/04/28	2	31.43	0	0.00	30.70	2	2,475	0.08%
2021/04/27	6	32.11	5	31.75	31.55	1	2,496	0.04%
2021/04/26	0	0.00	7	29.90	29.85	-7	2,436	-0.29%
2021/04/23	2	29.90	0	0.00	29.80	2	2,445	0.08%
2021/04/22	1	30.45	34	30.27	29.95	-33	2,496	-1.32%
2021/04/21	1	30.65	0	0.00	30.60	1	2,487	0.04%
2021/04/20	3	30.40	10	30.43	30.85	-7	2,484	-0.28%
2021/04/19	1	30.40	2	30.45	30.35	-1	2,488	-0.04%
2021/04/16	2	30.80	1	30.85	30.85	1	2,488	0.04%
2021/04/15	5	31.08	6	30.85	31.10	-1	2,530	-0.04%
2021/04/14	11	30.77	1	30.65	30.65	10	2,595	0.39%
2021/04/13	33	32.23	2.1	32.00	31.65	30.9	2,600	1.19%
2021/04/12	16	33.81	32	33.61	34.00	-16	2,549	-0.63%
2021/04/09	5	32.77	9	32.72	32.90	-4	2,383	-0.17%
2021/04/08	11	30.55	25	30.19	31.95	-14	2,173	-0.64%
2021/04/07	0	29.35	0	0.00	29.40	0	2,030	0.00%
2021/04/01	9	29.61	0	0.00	29.50	9	2,204	0.41%
2021/03/31	0.1	29.80	0	0.00	29.80	0.1	2,383	0.00%
2021/03/30	5	30.12	0	0.00	29.95	5	2,410	0.21%
2021/03/26	2	30.25	0	0.00	30.30	2	2,442	0.08%
2021/03/25	0	30.50	0	0.00	30.25	0	2,457	0.00%
2021/03/24	0	31.10	0	0.00	30.45	0	2,488	0.00%
2021/03/22	0	0.00	1	30.30	30.15	-1	2,484	-0.04%
2021/03/19	17	30.80	15	31.20	30.70	2	2,494	0.08%
2021/03/17	0.5	29.95	0	0.00	29.95	0.5	2,464	0.02%
2021/03/16	0	31.50	0	0.00	29.45	0	2,477	0.00%
2021/03/15	0	29.80	0	0.00	29.40	0	2,563	0.00%
2021/03/10	0	0.00	2	29.80	29.35	-2	2,791	-0.07%
2021/03/08	1	30.30	0	0.00	30.20	1	2,823	0.04%
2021/03/05	0	30.50	1	30.50	30.75	-1	2,827	-0.04%
2021/02/26	0	0.00	7	30.89	30.95	-7	2,863	-0.24%
2021/02/25	0	0.00	10	31.06	30.95	-10	2,865	-0.35%
2021/02/24	0	0.00	4	31.31	30.75	-4	2,863	-0.14%
2021/02/23	6	31.67	3	31.62	31.00	3	2,847	0.11%
2021/02/22	23	32.64	19	32.38	32.30	4	2,809	0.14%
2021/02/19	1	31.05	1	31.00	31.00	0	2,755	0.00%
2021/02/05	3	28.80	1	28.40	29.10	2	2,789	0.07%
2021/02/04	11	28.52	9	28.66	28.50	2	2,786	0.07%
2021/02/03	5	28.16	5	28.14	28.05	0	2,777	0.00%
2021/02/02	73	30.65	68	30.61	29.50	5	2,775	0.18%
2021/02/01	4	28.80	4.1	28.56	29.40	-0.1	2,583	0.00%
2021/01/29	21	27.44	19.2	26.69	26.75	1.8	2,630	0.07%
2021/01/28	22	27.64	22.2	27.79	27.80	-0.2	2,629	-0.01%
2021/01/27	22	28.13	23	28.23	28.05	-1	2,621	-0.04%
2021/01/26	22	28.75	0	0.00	28.60	22	2,632	0.84%
2021/01/25	4	28.95	41.3	28.63	29.05	-37.3	2,676	-1.39%
2021/01/22	31.1	27.97	6.1	28.08	27.70	25	2,670	0.94%
2021/01/21	36.5	28.16	33.3	28.33	28.00	3.2	2,671	0.12%
2021/01/20	16	28.27	39.9	28.50	28.20	-23.9	2,763	-0.87%
2021/01/19	22.2	30.06	17.5	30.32	29.55	4.7	2,854	0.16%
2021/01/18	20.2	30.55	17.4	30.31	30.40	2.7	2,853	0.10%
2021/01/15	56.1	30.46	34	30.51	29.85	22.1	2,872	0.77%
2021/01/14	5	31.65	9	31.82	31.55	-4	2,820	-0.14%
2021/01/13	2	32.30	4	31.93	31.90	-2	2,803	-0.07%
2021/01/12	15	32.27	14	32.34	32.15	1	2,789	0.04%
2021/01/11	12	32.13	15	32.36	32.15	-3	2,770	-0.11%
2021/01/08	4	32.58	1	32.60	32.90	3	2,755	0.11%
2021/01/07	31	33.41	28	33.47	33.20	3	2,713	0.11%
2021/01/06	5	34.56	18	34.36	34.10	-13	2,646	-0.49%
2021/01/05	15	35.26	10	35.14	35.25	5	2,622	0.19%
2021/01/04	0	0.00	1	34.75	34.60	-1	2,601	-0.04%
2020/12/31	14	34.57	0	0.00	34.65	14	2,595	0.54%
2020/12/30	1	34.70	1	34.75	34.50	0	2,607	0.00%
2020/12/29	3	34.87	10	34.91	34.70	-7	2,593	-0.27%
2020/12/28	11	36.00	18	35.63	35.50	-7	2,568	-0.27%
2020/12/25	35	35.43	27	35.65	35.75	8	2,434	0.33%
2020/12/24	12	33.65	13	33.86	34.15	-1	2,252	-0.04%
2020/12/23	0	0.00	1	34.25	33.70	-1	2,250	-0.04%
2020/12/22	5	33.92	0	0.00	34.20	5	2,275	0.22%
2020/12/18	9	34.05	15	34.03	33.75	-6	2,289	-0.26%
2020/12/17	0	0.00	1	33.60	33.55	-1	2,300	-0.04%
2020/12/16	1	33.30	0	0.00	33.40	1	2,343	0.04%
2020/12/11	2	32.65	1	32.75	32.95	1	2,694	0.04%
2020/12/10	15	33.60	1	33.60	33.30	14	2,825	0.50%
2020/12/09	33	35.16	32	34.91	34.10	1	2,818	0.04%
2020/12/08	26	35.38	33	35.35	35.00	-7	2,749	-0.25%
2020/12/07	0	0.00	23	33.58	33.50	-23	2,626	-0.88%
2020/12/04	6	33.75	10	33.56	33.20	-4	2,638	-0.15%
2020/12/03	0	0.00	13	33.36	33.30	-13	2,684	-0.48%
2020/12/02	0	0.00	6	32.56	32.55	-6	2,721	-0.22%
2020/12/01	1	32.70	0	0.00	32.70	1	2,743	0.04%
2020/11/30	3	32.85	1	32.65	32.65	2	2,766	0.07%
2020/11/27	0	0.00	1	32.65	32.60	-1	2,761	-0.04%
2020/11/26	2	32.10	0	0.00	32.15	2	2,785	0.07%
2020/11/24	2	32.90	4	32.99	32.70	-2	2,986	-0.07%
2020/11/23	7	33.09	0	0.00	32.90	7	3,022	0.23%
2020/11/20	8	32.90	0	0.00	32.95	8	3,060	0.26%
2020/11/19	4	32.99	0	0.00	32.90	4	3,075	0.13%
2020/11/18	0	0.00	1	33.00	32.95	-1	3,090	-0.03%
2020/11/17	9	32.35	2	33.45	32.95	7	3,109	0.23%
2020/11/13	8	32.33	0	0.00	32.20	8	3,152	0.25%
2020/11/12	5	32.23	0	0.00	32.10	5	3,187	0.16%
2020/11/11	3	32.78	1	32.60	32.65	2	3,202	0.06%
2020/11/10	11	32.79	18	33.28	32.65	-7	3,318	-0.21%
2020/11/09	4	33.48	0	0.00	33.65	4	3,358	0.12%
2020/11/06	23	33.59	15.1	34.13	33.50	7.9	3,391	0.23%
2020/11/05	5	32.51	6	32.55	32.60	-1	3,355	-0.03%
2020/11/03	2	32.45	0	0.00	32.10	2	3,534	0.06%
2020/11/02	2	32.80	9	32.83	32.55	-7	3,826	-0.18%
2020/10/30	0	0.00	3	32.47	32.00	-3	3,829	-0.08%
2020/10/29	7	33.18	0	0.00	33.00	7	3,871	0.18%
2020/10/28	26	34.58	20	33.95	33.60	6	3,942	0.15%
2020/10/27	10	33.90	11	33.55	34.00	-1	3,877	-0.03%
2020/10/26	8	32.53	1	33.05	32.40	7	3,827	0.18%
2020/10/23	1	32.45	1	32.20	32.80	0	4,051	0.00%
2020/10/22	2	31.68	0	0.00	31.20	2	4,136	0.05%
2020/10/20	2	31.85	0	0.00	31.75	2	4,269	0.05%
2020/10/19	4	31.94	1	31.85	31.80	3	4,339	0.07%
2020/10/16	0	0.00	4	31.79	31.85	-4	4,460	-0.09%
2020/10/15	0	0.00	1	31.70	31.70	-1	4,577	-0.02%
2020/10/14	1	32.00	0	0.00	31.90	1	4,786	0.02%
2020/10/13	3	31.70	1	31.75	31.80	2	4,981	0.04%
2020/10/12	0	0.00	101	32.36	32.25	-101	5,077	-1.99%	大賣/鉅額交易
2020/10/08	0	0.00	4	33.30	32.95	-4	5,287	-0.08%
2020/10/07	12	33.77	9	33.33	33.25	3	5,431	0.06%
2020/10/06	1	33.35	0	0.00	33.25	1	5,546	0.02%
2020/10/05	8	33.36	5	33.20	33.20	3	5,758	0.05%
2020/09/30	0	0.00	1	32.55	32.95	-1	6,284	-0.02%
2020/09/29	0	0.00	1	32.45	32.50	-1	6,483	-0.02%
2020/09/25	2	32.00	0	0.00	32.40	2	7,005	0.03%
2020/09/24	0	0.00	2	33.75	33.70	-2	7,130	-0.03%
2020/09/23	1	34.90	0	0.00	34.80	1	7,257	0.01%
2020/09/22	2	35.18	3	35.22	35.15	-1	7,455	-0.01%
2020/09/21	6	36.67	1	37.25	36.15	5	7,724	0.06%
2020/09/18	0	0.00	6	37.01	36.70	-6	8,146	-0.07%
2020/09/17	3	36.22	7	36.00	36.45	-4	8,232	-0.05%
2020/09/16	19	36.37	7	36.16	35.70	12	8,509	0.14%
2020/09/15	34	35.32	35	35.72	35.75	-1	8,768	-0.01%
2020/09/14	2	34.08	1	34.65	34.40	1	9,064	0.01%
2020/09/09	19	35.06	19	34.95	34.85	0	11,004	0.00%
2020/09/08	8	35.04	5	34.87	34.75	3	11,929	0.03%
2020/09/07	5	34.35	8	34.68	34.30	-3	12,314	-0.02%
2020/09/04	19	33.33	18	33.09	33.85	1	12,888	0.01%
2020/09/02	0	0.00	3	34.00	33.80	-3	14,215	-0.02%
2020/09/01	3	34.82	7	34.24	34.25	-4	14,420	-0.03%
2020/08/31	24	35.40	16	35.13	35.00	8	14,545	0.05%
2020/08/28	5	34.62	5	34.30	34.10	0	14,471	0.00%
2020/08/27	18	33.74	16	33.25	33.25	2	14,400	0.01%
2020/08/26	1	32.90	3	32.90	33.25	-2	14,405	-0.01%
2020/08/24	1	32.30	1	32.25	32.20	0	14,419	0.00%
2020/08/21	6	32.38	23	32.04	32.30	-17	14,470	-0.12%
2020/08/20	0	0.00	4	31.86	32.20	-4	14,581	-0.03%
2020/08/19	1	33.70	6	33.53	33.55	-5	14,949	-0.03%
2020/08/18	2	33.55	2	33.15	33.10	0	15,246	0.00%
2020/08/17	6	32.76	11	33.09	32.75	-5	15,281	-0.03%
2020/08/14	22	33.38	233	33.52	33.10	-211	15,290	-1.38%	大賣/鉅額交易
2020/08/12	3	33.90	3	33.80	33.30	0	15,364	0.00%
2020/08/11	1	34.10	5	33.48	33.50	-4	15,371	-0.03%
2020/08/10	3	35.25	1	35.50	34.75	2	15,329	0.01%
2020/08/07	223	36.81	14	36.68	36.10	209	15,312	1.36%	大買/鉅額交易
2020/08/06	27	36.70	28.1	36.60	36.60	-1.1	15,213	-0.01%
2020/08/05	2	34.63	3	34.92	34.75	-1	14,943	-0.01%
2020/08/04	4	35.18	8	34.53	34.50	-4	14,916	-0.03%
2020/08/03	3.1	35.17	4	34.90	35.00	-0.9	14,916	-0.01%
2020/07/30	0	0.00	1	34.00	33.95	-1	14,990	-0.01%
2020/07/29	9	34.02	8	33.83	33.70	1	15,061	0.01%
2020/07/28	0	0.00	16.1	31.88	31.60	-16.1	14,870	-0.11%
2020/07/27	3	32.77	9	33.07	32.50	-6	14,773	-0.04%
2020/07/24	1	33.50	3	33.68	33.50	-2	14,706	-0.01%
2020/07/23	11	34.61	7	34.64	34.25	4	14,688	0.03%
2020/07/22	53	35.48	58	35.56	35.15	-5	14,665	-0.03%
2020/07/21	17	35.30	17	34.75	34.60	0	14,628	0.00%
2020/07/20	17	34.37	24	33.72	34.40	-7	14,523	-0.05%
2020/07/17	39	35.06	59	32.96	33.30	-20	14,313	-0.14%
2020/07/16	34.1	36.37	41	36.09	35.85	-7	14,120	-0.05%
2020/07/15	27	35.72	19	36.39	35.50	8	14,026	0.06%
2020/07/14	32	37.07	49	37.13	35.80	-17	13,840	-0.12%
2020/07/13	49	38.11	47	37.56	37.10	2	13,707	0.01%
2020/07/10	43	38.69	78	38.02	38.10	-35	13,604	-0.26%
2020/07/09	137	41.50	147	41.08	39.90	-10	13,404	-0.07%	大買/大賣/
2020/07/08	13	39.13	10	39.54	39.75	3	12,873	0.02%
2020/07/07	6	37.37	49	36.94	36.15	-43	12,672	-0.34%
2020/07/06	13	39.61	27	39.53	39.15	-14	12,319	-0.11%
2020/07/03	26	40.09	176	40.14	39.75	-150	12,167	-1.23%	大賣/鉅額交易
2020/07/02	17	41.11	11	41.21	40.60	6	12,049	0.05%
2020/07/01	37	40.86	87.1	40.71	40.55	-50.1	11,951	-0.42%
2020/06/30	34	42.69	29	42.47	41.65	5	11,750	0.04%
2020/06/29	68.1	42.44	85	42.50	43.45	-16.9	11,439	-0.15%
2020/06/24	70	39.63	74	39.78	39.90	-4	10,981	-0.04%
2020/06/23	53	40.54	97	40.40	39.25	-44	10,737	-0.41%
2020/06/22	139	43.26	47	42.96	41.80	92	10,442	0.88%	大買/
2020/06/19	62	41.87	37	42.07	41.90	25	10,107	0.25%
2020/06/18	90	43.78	106	43.99	42.85	-16	9,685	-0.17%	大賣/
2020/06/17	117	44.00	92	44.10	43.10	25	9,169	0.27%	大買/
2020/06/16	273	42.57	194	42.56	42.75	79	8,549	0.92%	大買/大賣/
2020/06/15	142	38.85	117	38.87	39.70	25	7,801	0.32%	大買/大賣/
2020/06/12	45	34.43	38	34.29	36.10	7	6,864	0.10%
2020/06/11	159	35.75	76	35.12	33.35	83	6,461	1.28%	大買/
2020/06/10	157	33.87	116	33.98	34.55	41	5,896	0.70%	大買/大賣/
2020/06/09	268	33.86	155	33.14	32.65	113	5,368	2.10%	大買/大賣/鉅額交易
2020/06/08	49	32.14	1	32.15	32.15	48	4,700	1.02%
2020/06/05	39	27.77	10	28.76	29.25	29	4,636	0.63%
2020/06/04	3	26.75	12	26.73	26.60	-9	4,629	-0.19%
2020/06/03	10	26.61	12	26.64	26.50	-2	4,995	-0.04%
2020/06/02	2	26.55	13	26.41	26.35	-11	5,201	-0.21%
2020/06/01	2	26.70	0	0.00	26.80	2	5,183	0.04%
2020/05/29	6	27.04	15	26.93	26.75	-9	5,246	-0.17%
2020/05/28	0	0.00	3	27.02	26.60	-3	5,214	-0.06%
2020/05/27	12	27.80	39	27.32	26.90	-27	5,161	-0.52%
2020/05/26	194	29.53	129	29.73	28.20	65	5,035	1.29%	大買/大賣/
2020/05/25	95	28.34	59	28.24	29.20	36	4,605	0.78%
2020/05/22	7	26.70	3	26.73	26.55	4	4,281	0.09%
2020/05/21	2	26.23	2	26.20	26.15	0	4,263	0.00%
2020/05/20	18	26.74	16	26.79	26.65	2	4,352	0.05%
2020/05/19	36	26.26	19	26.09	26.35	17	4,398	0.39%
2020/05/18	9	25.49	3	25.72	25.70	6	4,252	0.14%
2020/05/15	0	0.00	24	24.47	24.60	-24	4,202	-0.57%
2020/05/14	6	25.85	27	24.91	24.60	-21	4,207	-0.50%
2020/05/13	1	25.35	1	25.00	25.35	0	4,145	0.00%
2020/05/12	5	25.60	0	0.00	24.95	5	4,116	0.12%
2020/05/11	0	0.00	4	24.64	25.00	-4	4,083	-0.10%
2020/05/08	35	25.15	3	25.40	24.50	32	4,099	0.78%
2020/05/07	40	25.80	16	25.71	25.85	24	4,043	0.59%
2020/05/06	34	26.90	26	26.39	26.60	8	4,021	0.20%
2020/05/05	64	26.03	51	26.04	25.80	13	3,871	0.34%
2020/05/04	24	25.12	1	24.75	24.90	23	3,736	0.62%
2020/04/30	1	24.30	0	0.00	24.40	1	3,670	0.03%
2020/04/28	14	24.49	2	24.75	24.25	12	3,632	0.33%
2020/04/27	5	24.81	5	24.86	24.90	0	3,627	0.00%
2020/04/24	26	24.58	26	24.49	24.65	0	3,572	0.00%
2020/04/23	8	23.45	0	0.00	23.55	8	3,471	0.23%
2020/04/22	0	0.00	5	22.65	22.95	-5	3,443	-0.15%
2020/04/21	1	23.50	4	23.20	22.90	-3	3,427	-0.09%
2020/04/20	0	0.00	1	23.40	23.50	-1	3,406	-0.03%
2020/04/17	1	23.65	5	23.55	22.90	-4	3,385	-0.12%
2020/04/16	4	23.34	7	23.47	23.50	-3	3,337	-0.09%
2020/04/15	10	23.31	8	23.21	22.95	2	3,302	0.06%
2020/04/14	6	23.12	0	0.00	22.95	6	3,253	0.18%
2020/04/13	3	23.10	5	22.93	22.80	-2	3,236	-0.06%
2020/04/10	1	22.65	2	23.00	22.70	-1	3,225	-0.03%
2020/04/09	0	0.00	10	23.01	22.65	-10	3,220	-0.31%
2020/04/08	3	22.67	10	22.65	22.55	-7	3,190	-0.22%
2020/04/07	9	22.68	5.1	23.04	22.50	3.9	3,160	0.12%
2020/04/06	11	23.34	0	0.00	23.40	11	3,111	0.35%
2020/03/31	1	21.10	10	21.05	21.00	-9	3,017	-0.30%
2020/03/30	13	21.26	0	0.00	21.15	13	3,009	0.43%
2020/03/27	12	21.78	2	21.13	20.80	10	2,982	0.34%
2020/03/26	17	21.03	21	20.92	21.50	-4	2,942	-0.14%
2020/03/25	5	20.21	3	20.27	20.70	2	2,882	0.07%
2020/03/24	9	17.99	8	17.99	18.85	1	2,820	0.04%
2020/03/23	4	17.31	3	17.12	17.15	1	2,788	0.04%
2020/03/20	24	19.46	24	19.60	18.35	0	2,757	0.00%
2020/03/19	0	18.50	10	18.45	18.50	-10	2,704	-0.37%
2020/03/18	6	22.42	6	21.68	20.40	0	2,642	0.00%
2020/03/17	7	22.21	19	21.74	21.30	-12	2,613	-0.46%
2020/03/16	11.1	24.06	18	24.22	23.45	-7	2,552	-0.27%
2020/03/13	0	0.00	5	22.35	23.15	-5	2,466	-0.20%
2020/03/12	1	24.60	10	25.44	24.60	-9	2,389	-0.38%
2020/03/11	23.1	27.70	17	27.72	27.25	6.1	2,265	0.27%
2020/03/10	3	26.10	12	27.18	26.75	-9	2,097	-0.43%
2020/03/09	77	28.40	94	28.26	28.40	-17	1,939	-0.88%
2020/03/06	63	25.62	41	25.90	26.30	22	1,524	1.44%
2020/03/05	0	0.00	1	23.90	24.05	-1	1,292	-0.08%
2020/03/04	2	24.20	7.1	24.21	23.70	-5.1	1,263	-0.40%
2020/03/03	4	22.70	0	0.00	22.75	4	1,177	0.34%
2020/03/02	2.1	21.81	3	22.10	22.10	-1	1,164	-0.08%
2020/02/27	4	22.56	4	22.85	22.40	0	1,154	0.00%
2020/02/26	2	23.08	10	23.00	22.90	-8	1,192	-0.67%
2020/02/25	0	0.00	11	23.11	23.00	-11	1,200	-0.92%
2020/02/24	18	24.21	34	24.02	23.70	-16	1,169	-1.37%
2020/02/21	63	24.15	69	24.16	23.90	-6	1,113	-0.54%
2020/02/20	116	23.18	64	23.02	23.25	52	984	5.28%	大買/
2020/02/19	2	21.90	0	0.00	21.95	2	829	0.24%
2020/02/18	11	21.98	6	21.96	21.95	5	818	0.61%
2020/02/17	16	22.10	3	21.95	22.15	13	805	1.61%
2020/02/12	1	21.70	0	0.00	21.65	1	792	0.13%
2020/02/11	1	21.85	7	21.89	21.95	-6	782	-0.77%
2020/02/10	5	21.65	5	21.75	21.65	0	739	0.00%
2020/02/07	12	21.84	10	21.58	21.70	2	744	0.27%
2020/02/06	5	21.25	0	0.00	21.25	5	766	0.65%
2020/02/05	7	21.64	0	0.00	21.50	7	769	0.91%
2020/02/04	0	0.00	1	20.60	20.95	-1	760	-0.13%
2020/01/31	0	0.00	4	21.19	21.10	-4	810	-0.49%
2020/01/30	3	21.50	1	22.30	21.30	2	853	0.23%
2020/01/03	0	0.00	1	21.15	20.85	-1	819	-0.12%
2019/12/31	3	21.90	0	0.00	21.95	3	810	0.37%
2019/12/30	0	0.00	6	21.82	21.90	-6	805	-0.74%
2019/12/20	6	20.98	5	21.10	20.90	1	800	0.12%
2019/12/19	0	0.00	14	20.87	20.90	-14	798	-1.75%
2019/12/18	0	0.00	8	20.96	20.90	-8	803	-1.00%
2019/12/17	1	21.10	0	0.00	21.00	1	801	0.12%
2019/12/16	2	21.23	0	0.00	21.05	2	808	0.25%
2019/12/13	0	0.00	2	21.15	21.15	-2	812	-0.25%
2019/12/12	16	21.79	0	0.00	21.50	16	813	1.97%
2019/12/06	0	0.00	10	21.18	21.05	-10	836	-1.20%
2019/12/03	0	0.00	1	21.05	20.90	-1	874	-0.11%
2019/11/29	2	21.58	0	0.00	21.45	2	924	0.22%
2019/11/28	0	0.00	2	22.03	21.90	-2	979	-0.20%
2019/11/27	1	21.65	0	0.00	21.65	1	959	0.10%
2019/11/26	1	21.75	0	0.00	21.50	1	955	0.10%
2019/11/25	25	22.37	9	22.10	21.75	16	936	1.71%
2019/11/22	3	21.30	7	21.47	21.90	-4	870	-0.46%
2019/11/21	3	20.95	0	0.00	21.00	3	839	0.36%
2019/11/20	0	0.00	1	20.75	20.85	-1	831	-0.12%
2019/11/19	3	20.95	0	0.00	20.95	3	842	0.36%
2019/11/15	1	20.45	0	0.00	20.55	1	831	0.12%
2019/11/14	0	0.00	2	20.40	20.35	-2	834	-0.24%
2019/11/13	0	0.00	1	20.50	20.50	-1	829	-0.12%
2019/11/12	2	20.80	0	0.00	20.90	2	823	0.24%
2019/11/07	0	0.00	1	21.40	21.35	-1	820	-0.12%
2019/11/05	5	22.16	4	22.21	22.25	1	792	0.13%
2019/11/01	2	22.15	6	21.88	21.70	-4	712	-0.56%
2019/10/31	0	0.00	2	21.90	21.75	-2	694	-0.29%
2019/10/30	7	21.73	1	21.65	21.75	6	673	0.89%
2019/10/29	18	21.58	13	21.52	20.95	5	634	0.79%
2019/10/08	1	20.25	0	0.00	20.40	1	633	0.16%
2019/10/01	0	0.00	30	20.95	20.80	-30	666	-4.50%
2019/09/27	5	20.50	0	0.00	20.50	5	663	0.75%
2019/09/18	25	20.79	0	0.00	20.60	25	713	3.51%
2019/09/16	0	0.00	2	20.95	21.10	-2	692	-0.29%
2019/09/11	0	0.00	1	20.30	20.30	-1	658	-0.15%
2019/09/10	1	20.45	0	0.00	20.25	1	654	0.15%
2019/09/09	0	0.00	1	20.15	20.15	-1	636	-0.16%
2019/09/06	3	20.55	6	20.42	20.30	-3	626	-0.48%
2019/09/05	3	19.95	1	20.00	20.00	2	599	0.33%
2019/09/04	2	20.08	1	19.85	19.95	1	590	0.17%
2019/09/03	4	19.98	4	20.03	19.65	0	570	0.00%
2019/09/02	1	18.65	1	19.90	20.00	0	530	0.00%
2019/08/02	0	0.00	1	17.55	17.55	-1	473	-0.21%
2019/07/31	1	17.80	0	0.00	18.00	1	503	0.20%
2019/07/24	1	19.20	0	0.00	19.10	1	494	0.20%
2019/07/23	0	0.00	6	19.14	19.15	-6	499	-1.20%
2019/07/22	6	19.20	0	0.00	19.35	6	511	1.17%
2019/07/17	0	0.00	5	18.75	18.75	-5	517	-0.97%
2019/07/16	0	0.00	1	18.75	18.65	-1	519	-0.19%
2019/07/15	5	18.65	1	18.65	18.65	4	523	0.76%
2019/07/12	0	0.00	20	18.95	18.80	-20	527	-3.79%
2019/07/11	16	18.71	5	18.91	18.70	11	532	2.07%
2019/07/09	6	19.49	10	19.65	19.45	-4	524	-0.76%
2019/07/05	1	19.15	2	19.25	19.45	-1	544	-0.18%
2019/07/04	10	19.30	0	0.00	19.45	10	585	1.71%
2019/07/03	2	19.50	0	0.00	19.50	2	647	0.31%
2019/07/02	16	19.13	35	19.59	19.55	-19	650	-2.92%
2019/07/01	2	19.00	0	0.00	19.05	2	625	0.32%
2019/06/28	20	19.03	0	0.00	19.05	20	625	3.20%
2019/06/19	0	0.00	1	18.45	18.55	-1	977	-0.10%
2019/05/09	0	0.00	2	18.95	19.00	-2	1,077	-0.19%
2019/05/08	0	0.00	3	20.55	20.55	-3	1,055	-0.28%
2019/05/06	1	20.90	2	20.90	20.45	-1	1,035	-0.10%
2019/04/23	0	0.00	2	22.30	22.00	-2	955	-0.21%
2019/04/22	0	0.00	1	22.20	22.10	-1	947	-0.11%
2019/04/19	1	21.85	0	0.00	21.90	1	943	0.11%
2019/04/12	0	0.00	1	21.95	22.00	-1	909	-0.11%
2019/04/10	9	23.02	9	22.67	22.50	0	881	0.00%
2019/04/09	0	0.00	2	22.38	23.20	-2	835	-0.24%
2019/04/08	0	0.00	5	21.25	21.10	-5	791	-0.63%
2019/04/01	1	21.00	4	21.40	21.20	-3	773	-0.39%
2019/03/29	2	22.13	6	22.20	21.85	-4	747	-0.54%
2019/03/28	1	21.55	0	0.00	21.90	1	719	0.14%
2019/03/27	4	21.58	6	21.31	21.30	-2	693	-0.29%
2019/03/26	32	21.54	23	21.60	21.25	9	648	1.39%
2019/03/25	4	20.78	6	21.13	21.30	-2	546	-0.37%
2019/03/22	15	19.40	0	0.00	19.40	15	414	3.62%
2019/02/20	0	0.00	1	17.20	17.15	-1	400	-0.25%
2019/02/19	1	17.00	0	0.00	16.85	1	381	0.26%
2019/01/24	1	16.25	0	0.00	16.20	1	351	0.28%
2018/12/06	2	17.70	9	17.83	17.05	-7	536	-1.30%
2018/12/04	0	0.00	3	17.75	17.75	-3	506	-0.59%
2018/11/26	2	15.55	0	0.00	15.55	2	495	0.40%
2018/11/13	2	15.85	0	0.00	15.85	2	499	0.40%
2018/11/02	2	16.05	0	0.00	15.90	2	504	0.40%
2018/10/30	2	15.40	0	0.00	15.40	2	472	0.42%
2018/10/26	2	16.30	0	0.00	16.10	2	471	0.42%
2018/10/22	0	0.00	6	18.15	18.00	-6	454	-1.32%
2018/10/17	0	0.00	1	18.00	17.85	-1	458	-0.22%
2018/10/16	1	18.80	5	18.79	18.55	-4	454	-0.88%
2018/10/11	3	15.88	0	0.00	15.85	3	415	0.72%
2018/10/09	2	17.60	0	0.00	17.60	2	415	0.48%
2018/09/18	0	0.00	4	19.90	19.90	-4	443	-0.90%
2018/09/07	0	0.00	1	21.15	20.90	-1	451	-0.22%
2018/07/20	0	0.00	1	24.10	24.00	-1	814	-0.12%
2018/07/10	0	0.00	1	23.80	23.85	-1	1,322	-0.08%
2018/07/03	0	0.00	1	23.95	24.00	-1	1,653	-0.06%
2018/07/02	2	26.45	1	26.00	25.15	1	1,655	0.06%
2018/06/13	0	0.00	1	26.10	26.10	-1	1,818	-0.05%
2018/06/08	0	0.00	1	26.30	26.20	-1	1,843	-0.05%
2018/06/07	0	0.00	2	26.55	26.65	-2	1,845	-0.11%
2018/06/06	1	26.35	0	0.00	26.35	1	1,846	0.05%
2018/06/05	0	0.00	3	26.63	26.50	-3	1,869	-0.16%
2018/05/30	0	0.00	2	26.10	26.10	-2	1,891	-0.11%
2018/05/28	0	0.00	1	26.45	26.45	-1	1,884	-0.05%
2018/05/21	0	0.00	2	26.65	26.50	-2	1,873	-0.11%
2018/05/18	4	26.73	1	26.55	26.80	3	1,880	0.16%
2018/05/16	1	27.15	0	0.00	26.90	1	1,895	0.05%
2018/05/15	0	0.00	1	27.60	27.25	-1	1,891	-0.05%
2018/05/03	0	0.00	2	27.10	26.80	-2	1,874	-0.11%
2018/05/02	2	26.83	4	26.80	26.65	-2	1,868	-0.11%
2018/04/30	2	26.63	10	26.65	26.65	-8	1,866	-0.43%
2018/04/26	0	0.00	4	27.31	27.00	-4	1,867	-0.21%
2018/04/25	3	27.27	2	27.53	27.40	1	1,914	0.05%
2018/04/24	1	29.05	2	28.65	27.35	-1	1,909	-0.05%
2018/04/23	23	30.02	67	29.49	28.95	-44	1,881	-2.34%
2018/04/20	12	29.60	2	29.53	29.30	10	1,846	0.54%
2018/04/19	10	29.24	10	29.09	28.50	0	1,784	0.00%
2018/04/18	1	28.95	3	28.27	28.95	-2	1,708	-0.12%
2018/04/16	52	29.59	4	29.00	28.50	48	1,675	2.86%
2018/04/13	27	29.61	33	28.51	28.30	-6	1,613	-0.37%
2018/03/30	0	0.00	3	26.40	26.20	-3	1,317	-0.23%
2018/03/27	0	0.00	20	26.14	26.90	-20	1,285	-1.56%
2018/03/26	0	0.00	1	26.00	26.00	-1	1,276	-0.08%
2018/03/22	10	25.15	2	25.60	25.05	8	1,243	0.64%
2018/03/21	0	0.00	3	25.45	25.35	-3	1,232	-0.24%
2018/03/20	1	25.75	1	25.50	25.45	0	1,208	0.00%
2018/03/19	11	26.15	2	26.18	26.15	9	1,180	0.76%
2018/03/16	0	0.00	3	27.10	26.90	-3	1,158	-0.26%
2018/03/14	11	27.30	0	0.00	27.90	11	1,165	0.94%
2018/03/13	2	27.40	0	0.00	27.20	2	1,177	0.17%
2018/03/12	4	27.75	1	27.75	27.60	3	1,240	0.24%
2018/03/09	6	28.13	1	28.30	28.15	5	1,245	0.40%
2018/03/02	0	0.00	3	26.15	26.25	-3	1,318	-0.23%
2018/03/01	0	0.00	33	26.27	26.25	-33	1,341	-2.46%
2018/02/26	2	26.75	0	0.00	26.85	2	1,375	0.15%
2018/02/23	0	0.00	4	26.80	26.70	-4	1,399	-0.29%
2018/02/02	0	0.00	5	28.25	28.30	-5	1,888	-0.26%
2018/02/01	2	28.30	0	0.00	28.35	2	1,979	0.10%
2018/01/30	5	28.65	0	0.00	28.75	5	2,368	0.21%
2018/01/29	0	0.00	1	29.00	28.90	-1	2,600	-0.04%
2018/01/26	10	29.27	13	29.32	29.00	-3	2,641	-0.11%
2018/01/25	1	28.65	0	0.00	28.40	1	2,629	0.04%
2018/01/24	0	0.00	5	28.50	28.55	-5	2,629	-0.19%
2018/01/23	2	28.90	0	0.00	28.80	2	2,622	0.08%
2018/01/19	12	29.69	2	29.95	29.20	10	2,600	0.38%
2018/01/17	0	0.00	4.2	29.36	29.40	-4.2	2,512	-0.17%
2018/01/16	3	29.80	6	29.67	29.35	-3	2,491	-0.12%
2018/01/15	13	29.14	11	28.58	29.15	2	2,409	0.08%
2018/01/11	0	0.00	2	28.20	28.05	-2	2,363	-0.08%
2018/01/10	10	28.45	0	0.00	28.45	10	2,380	0.42%
2018/01/09	0	0.00	10	28.00	28.05	-10	2,369	-0.42%
2018/01/08	12	28.15	0	0.00	28.10	12	2,378	0.50%
2018/01/02	0	0.00	14	27.95	27.95	-14	2,382	-0.59%