松瑞藥 (4167)-新光-桃園券商分點個股進出

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
23.00
漲跌
▲0.15
漲幅
+0.66%
成交量
6,387張
產業
上櫃生技醫療類股
269人加入追蹤

立即追蹤
本地時間:13:35(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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/14	27.1	23.03	2	23.10	23.00	25.1	2,209	1.13%
2024/05/13	16.1	22.61	72.1	22.45	22.85	-56	2,128	-2.63%
2024/05/10	3	21.77	7	21.89	21.90	-4	2,046	-0.20%
2024/05/09	0	21.19	0	0.00	20.95	0	1,987	0.00%
2024/05/08	0	21.50	0	0.00	21.30	0	1,994	0.00%
2024/05/02	0	21.50	0	0.00	21.55	0	1,921	0.00%
2024/04/30	1	21.65	0	0.00	21.40	1	1,920	0.05%
2024/04/29	0	0.00	1	21.00	21.40	-1	1,925	-0.05%
2024/04/26	1	21.45	0	0.00	21.20	1	1,918	0.05%
2024/04/25	3	21.85	0	0.00	21.65	3	1,931	0.16%
2024/04/24	4	21.90	8.1	22.10	22.05	-4.1	1,946	-0.21%
2024/04/23	0	0.00	1	22.25	21.90	-1	1,943	-0.05%
2024/04/22	5	21.59	5	21.86	21.65	0	1,929	0.00%
2024/04/18	1	21.95	0	0.00	21.55	1	1,865	0.05%
2024/04/17	7	21.89	1	21.75	22.05	6	1,840	0.33%
2024/04/16	3	20.60	2	20.70	20.75	1	1,782	0.06%
2024/04/12	0	0.00	0	21.55	21.25	0	1,857	0.00%
2024/04/11	4	21.50	4	21.80	21.45	0	1,884	0.00%
2024/04/10	0	21.84	7	21.97	21.75	-7	1,909	-0.37%
2024/04/09	0	21.05	0	0.00	21.00	0	2,073	0.00%
2024/04/08	0	20.78	0	0.00	21.05	0	2,101	0.00%
2024/04/03	0	20.44	1	20.70	20.65	-1	2,086	-0.05%
2024/04/02	0	0.00	50	20.40	20.45	-50	2,097	-2.38%
2024/03/29	0	0.00	1	19.60	19.55	-1	2,131	-0.05%
2024/03/27	1	19.15	23	19.50	19.50	-22	2,295	-0.96%
2024/03/25	23	19.25	4	19.18	19.20	19	2,694	0.71%
2024/03/22	1	19.00	0	0.00	18.95	1	3,133	0.03%
2024/03/20	1	18.80	0	0.00	18.80	1	3,462	0.03%
2024/03/19	1	18.50	0	0.00	18.50	1	3,531	0.03%
2024/03/18	5	18.15	59	18.10	18.75	-54	3,597	-1.50%
2024/03/15	28	18.49	0	0.00	18.35	28	3,687	0.76%
2024/03/14	0	18.80	10	18.65	18.70	-10	3,792	-0.26%
2024/03/13	55	18.81	1	18.75	18.55	54	3,940	1.37%
2024/03/12	1	19.05	10	19.05	19.05	-9	4,127	-0.22%
2024/03/11	51	19.14	0	0.00	19.05	51	4,432	1.15%
2024/03/08	22	19.82	0	0.00	19.80	22	5,558	0.40%
2024/03/07	5	19.80	5	20.30	20.50	0	6,004	0.00%
2024/03/05	1	20.15	5	20.35	20.15	-4	6,731	-0.06%
2024/03/04	5	19.85	2.1	19.85	19.85	2.9	6,881	0.04%
2024/03/01	0	20.10	0	0.00	20.00	0	6,933	0.00%
2024/02/29	0	20.38	0	0.00	20.10	0	7,077	0.00%
2024/02/27	0	20.68	0	0.00	20.45	0	7,078	0.00%
2024/02/26	0	20.40	0	0.00	20.90	0	7,081	0.00%
2024/02/23	0	20.02	1	19.91	19.85	-1	7,069	-0.01%
2024/02/22	0	20.45	0	0.00	20.10	0	7,074	0.00%
2024/02/21	3	20.55	2	20.60	20.45	1	7,071	0.01%
2024/02/20	0	20.48	0	0.00	20.40	0	7,076	0.00%
2024/02/19	1	20.75	4	20.75	20.65	-3	7,092	-0.04%
2024/02/16	1	20.35	124	20.17	20.40	-123	7,099	-1.73%	大賣/鉅額交易
2024/02/15	2	19.55	3	19.63	19.55	-1	7,090	-0.01%
2024/02/05	32	19.52	0	0.00	19.55	32	7,128	0.45%
2024/02/02	68	19.86	49	19.85	19.80	19	7,219	0.26%
2024/02/01	6	19.91	0	0.00	20.15	6	7,328	0.08%
2024/01/31	20	20.15	8	20.32	20.00	12	7,590	0.16%
2024/01/30	60	19.98	40	20.34	19.95	20	7,968	0.25%
2024/01/29	2	20.30	0	0.00	20.35	2	8,097	0.02%
2024/01/26	16	20.04	0	0.00	20.05	16	8,151	0.20%
2024/01/25	19	20.13	0	0.00	20.15	19	8,326	0.23%
2024/01/24	5	20.49	2	20.75	20.40	3	8,482	0.04%
2024/01/23	16	20.56	0	0.00	20.55	16	8,475	0.19%
2024/01/19	3	20.30	7	20.46	20.45	-4	8,479	-0.05%
2024/01/18	0	20.30	0	0.00	20.30	0	8,446	0.00%
2024/01/17	1	21.15	1	20.95	20.55	0	8,412	0.00%
2024/01/16	1	20.80	16	20.82	20.90	-15	8,393	-0.18%
2024/01/15	0	21.50	0	0.00	21.40	0	8,355	0.00%
2024/01/11	0	0.00	1	21.55	21.55	-1	8,373	-0.01%
2024/01/10	1	21.40	9	21.45	21.35	-8	8,366	-0.10%
2024/01/09	1	21.70	1	21.70	21.60	0	8,356	0.00%
2024/01/08	1	22.30	0	0.00	22.30	1	8,319	0.01%
2024/01/04	1	22.70	0	0.00	22.50	1	8,268	0.01%
2024/01/03	30	23.21	25	23.44	23.10	5	8,241	0.06%
2023/12/27	3	22.72	1	22.60	22.50	2	7,880	0.03%
2023/12/25	4	22.85	3	22.42	22.55	1	7,796	0.01%
2023/12/22	4	22.94	4	22.94	23.05	0	7,716	0.00%
2023/12/21	10	23.67	16	23.92	23.30	-6	7,620	-0.08%
2023/12/20	9	23.56	3	23.67	23.30	6	7,385	0.08%
2023/12/19	53	23.90	37.3	23.81	23.90	15.8	7,188	0.22%
2023/12/18	45	23.24	41.5	23.33	23.40	3.5	6,747	0.05%
2023/12/15	11	22.06	14	22.09	22.20	-3	6,469	-0.05%
2023/12/14	7	21.93	0	0.00	21.65	7	6,429	0.11%
2023/12/13	29	22.26	29	22.24	22.20	0	6,342	0.00%
2023/12/12	45	22.29	43	22.10	22.10	2	6,270	0.03%
2023/12/11	38	22.64	30	22.61	22.55	8	6,165	0.13%
2023/12/08	33	22.77	39	22.62	22.40	-6	6,049	-0.10%
2023/12/07	20	23.38	14	23.15	22.80	6	5,896	0.10%
2023/12/06	34	23.53	31	23.66	23.50	3	5,687	0.05%
2023/12/05	47	25.49	35.5	25.46	24.30	11.5	5,370	0.21%
2023/12/04	13.1	24.09	18.7	24.24	24.85	-5.6	4,230	-0.13%
2023/12/01	20	22.27	31	22.23	22.60	-11	3,752	-0.29%
2023/11/30	11	20.77	1	20.70	20.60	10	3,091	0.32%
2023/11/29	10	20.98	9	20.73	21.00	1	3,032	0.03%
2023/11/28	9	19.97	2	20.13	19.95	7	2,884	0.24%
2023/11/27	9	20.44	12	20.41	20.25	-3	2,835	-0.11%
2023/11/24	1	19.20	0	0.00	19.15	1	2,706	0.04%
2023/11/22	1	19.15	0	0.00	19.30	1	2,688	0.04%
2023/11/21	0	0.00	1	18.95	18.90	-1	2,672	-0.04%
2023/11/16	1	19.10	0	0.00	19.10	1	2,775	0.04%
2023/11/15	1	18.95	0	0.00	18.90	1	2,782	0.04%
2023/11/13	3	18.97	67	18.75	18.75	-64	2,736	-2.34%
2023/11/10	35	19.31	10	19.25	19.00	25	2,724	0.92%
2023/11/09	6	20.13	6	19.85	19.60	0	2,616	0.00%
2023/11/08	59	20.16	39	20.28	19.75	20	2,505	0.80%
2023/11/07	26	21.31	30	21.36	21.55	-4	2,237	-0.18%
2023/11/06	1	21.20	10	21.05	21.35	-9	1,867	-0.48%
2023/11/03	20	19.77	2	20.00	19.45	18	1,737	1.04%
2023/11/02	13	19.80	9	20.13	20.05	4	1,674	0.24%
2023/11/01	106	19.52	87	19.39	19.65	19	1,517	1.25%	大買/
2023/10/30	0	0.00	2	18.55	18.50	-2	1,337	-0.15%
2023/10/27	0	0.00	3	18.55	18.50	-3	1,323	-0.23%
2023/10/26	1	18.35	0	0.00	18.20	1	1,308	0.08%
2023/10/25	0	0.00	4	18.39	18.30	-4	1,308	-0.31%
2023/10/24	3	18.35	1	18.40	18.35	2	1,314	0.15%
2023/10/23	1	17.90	1	18.10	18.15	0	1,308	0.00%
2023/10/20	3	18.00	0	0.00	17.80	3	1,308	0.23%
2023/10/19	9	18.34	4	18.50	18.45	5	1,295	0.39%
2023/10/16	0	0.00	3	18.43	18.55	-3	1,261	-0.24%
2023/10/13	0	0.00	5	18.19	18.20	-5	1,241	-0.40%
2023/10/12	2	18.08	0	0.00	17.90	2	1,238	0.16%
2023/10/11	8	17.93	16	18.07	18.10	-8	1,208	-0.66%
2023/10/06	0	17.30	0	0.00	17.40	0	1,177	0.00%
2023/10/05	0	0.00	1	17.40	17.35	-1	1,190	-0.08%
2023/10/03	2	17.45	0	0.00	17.40	2	1,206	0.17%
2023/10/02	0	0.00	2	17.75	17.80	-2	1,223	-0.16%
2023/09/27	0	17.50	0	0.00	17.55	0	1,253	0.00%
2023/09/21	0	17.80	0	0.00	17.45	0	1,396	0.00%
2023/09/19	2	17.50	0	0.00	17.40	2	1,500	0.13%
2023/09/14	1	17.80	0	0.00	17.90	1	1,501	0.07%
2023/09/13	0	0.00	2	17.70	17.80	-2	1,500	-0.13%
2023/09/12	2	17.55	0	0.00	17.65	2	1,503	0.13%
2023/09/07	5	17.89	0	0.00	17.90	5	1,501	0.33%
2023/09/06	0	0.00	5	18.24	18.30	-5	1,481	-0.34%
2023/09/05	5	18.20	1	18.70	18.20	4	1,473	0.27%
2023/09/04	0	0.00	18	18.69	18.65	-18	1,462	-1.23%
2023/08/31	10	18.30	0	0.00	18.35	10	1,429	0.70%
2023/08/30	1	18.25	0	0.00	18.05	1	1,414	0.07%
2023/08/23	1	18.60	0	0.00	18.50	1	1,337	0.07%
2023/08/22	3	18.38	38	18.48	18.35	-35	1,291	-2.71%
2023/08/21	11	17.56	12	17.84	17.85	-1	1,229	-0.08%
2023/08/18	2	17.30	0	0.00	17.35	2	1,199	0.17%
2023/08/17	0	0.00	7	17.50	17.45	-7	1,197	-0.58%
2023/08/16	23	17.80	21	17.32	17.25	2	1,203	0.17%
2023/08/15	0	0.00	7	17.26	17.30	-7	1,181	-0.59%
2023/08/14	12	17.13	5	17.25	17.15	7	1,191	0.59%
2023/08/10	0	18.00	11	17.82	17.80	-11	1,188	-0.92%
2023/08/09	6	17.87	0	0.00	17.80	6	1,174	0.51%
2023/08/08	0	0.00	1	17.75	17.60	-1	1,158	-0.09%
2023/08/07	10	17.85	1	18.25	17.80	9	1,179	0.76%
2023/08/04	0	0.00	5	17.10	17.30	-5	1,147	-0.44%
2023/08/01	0	17.50	0	17.25	17.25	0	1,175	0.00%
2023/07/31	1	17.30	1	17.50	17.25	0	1,184	0.00%
2023/07/28	1	17.35	0	0.00	17.25	1	1,182	0.08%
2023/07/27	0	17.60	16	17.72	17.65	-16	1,189	-1.35%
2023/07/25	5	17.25	5	17.25	17.25	0	1,182	0.00%
2023/07/21	6	17.50	5	17.95	17.50	1	1,189	0.08%
2023/07/20	0	0.00	2	17.45	17.50	-2	1,203	-0.17%
2023/07/19	10	17.70	2	17.60	17.50	8	1,210	0.66%
2023/07/18	0	0.00	1	17.55	17.40	-1	1,242	-0.08%
2023/07/17	1	17.95	0	0.00	17.95	1	1,343	0.07%
2023/07/14	0	0.00	2	17.45	17.40	-2	1,372	-0.15%
2023/07/13	0	0.00	2	17.40	17.20	-2	1,380	-0.14%
2023/07/12	0	0.00	31	17.55	17.45	-31	1,386	-2.24%
2023/07/07	11	17.45	18	17.60	17.40	-7	1,412	-0.50%
2023/07/06	41	17.88	1	17.80	17.80	40	1,404	2.85%
2023/07/05	0	0.00	2	18.35	18.20	-2	1,400	-0.14%
2023/07/03	1	18.30	3	18.15	18.10	-2	1,408	-0.14%
2023/06/29	6	18.68	4	18.69	18.80	2	1,365	0.15%
2023/06/28	2	18.13	1	18.50	18.25	1	1,305	0.08%
2023/06/27	56	17.89	96	17.95	17.70	-40	1,273	-3.14%
2023/06/26	2	17.40	0	0.00	17.40	2	1,222	0.16%
2023/06/20	2	17.30	0	0.00	17.25	2	1,232	0.16%
2023/06/16	0	0.00	1	17.35	17.30	-1	1,265	-0.08%
2023/06/15	2	17.10	2	17.20	17.20	0	1,282	0.00%
2023/06/09	30	17.38	10	17.35	17.50	20	1,370	1.46%
2023/06/07	0	0.00	12	17.68	17.50	-12	1,446	-0.83%
2023/06/02	11	17.11	0	0.00	17.15	11	1,525	0.72%
2023/05/30	1	17.10	0	0.00	17.15	1	1,691	0.06%
2023/05/24	0	0.00	5	17.45	17.45	-5	1,829	-0.27%
2023/05/19	3	17.20	0	0.00	17.15	3	1,903	0.16%
2023/05/17	0	0.00	10	17.30	17.25	-10	1,973	-0.51%
2023/05/16	0	0.00	4	17.05	17.05	-4	2,019	-0.20%
2023/05/12	1	17.05	0	0.00	17.05	1	2,152	0.05%
2023/05/11	22	17.22	0	0.00	17.05	22	2,220	0.99%
2023/05/10	3	17.67	10	17.78	17.75	-7	2,256	-0.31%
2023/05/09	10	17.63	0	0.00	17.50	10	2,322	0.43%
2023/05/08	0	0.00	6	18.25	18.15	-6	2,423	-0.25%
2023/05/05	1	18.25	0	0.00	18.25	1	2,498	0.04%
2023/05/04	0	0.00	1	18.55	18.50	-1	2,548	-0.04%
2023/05/02	4	18.48	0	0.00	18.50	4	2,642	0.15%
2023/04/28	1	18.25	4	18.30	18.35	-3	2,715	-0.11%
2023/04/27	0	18.15	0	0.00	18.00	0	2,779	0.00%
2023/04/26	13	17.98	9	18.09	18.15	4	2,878	0.14%
2023/04/25	20	18.36	1	18.20	18.35	19	2,965	0.64%
2023/04/24	3	18.80	0	0.00	18.75	3	3,036	0.10%
2023/04/20	12	20.12	0	0.00	19.25	12	3,213	0.37%
2023/04/19	0	19.55	5	19.72	19.85	-5	3,320	-0.15%
2023/04/18	0	19.35	0	0.00	19.20	0	3,578	0.00%
2023/04/14	2	19.10	0	0.00	18.95	2	4,054	0.05%
2023/04/13	5	19.23	10	19.33	19.10	-5	4,292	-0.12%
2023/04/12	2	18.95	3	19.00	18.90	-1	4,538	-0.02%
2023/04/11	14	19.02	0	0.00	18.80	14	5,117	0.27%
2023/04/07	5	19.55	0	0.00	19.40	5	6,111	0.08%
2023/04/06	0	0.00	5	19.35	19.40	-5	7,324	-0.07%
2023/03/29	0	0.00	5	18.98	18.90	-5	10,451	-0.05%
2023/03/28	12	18.76	1	18.70	18.60	11	11,181	0.10%
2023/03/27	5	19.00	6	19.11	19.05	-1	13,324	-0.01%
2023/03/24	1	19.05	5	18.84	19.00	-4	14,549	-0.03%
2023/03/23	3	18.70	9	18.71	18.70	-6	15,290	-0.04%
2023/03/22	2	18.93	0	0.00	18.80	2	15,786	0.01%
2023/03/20	2	18.70	0	0.00	18.60	2	15,995	0.01%
2023/03/17	0	0.00	2	19.00	18.75	-2	16,003	-0.01%
2023/03/16	7	18.87	0	0.00	18.75	7	16,064	0.04%
2023/03/15	1	19.50	0	0.00	19.35	1	16,060	0.01%
2023/03/14	0	0.00	10	19.30	19.25	-10	16,065	-0.06%
2023/03/13	0	19.70	1	19.40	19.60	-1	16,062	-0.01%
2023/03/10	3	20.10	1	19.85	19.80	2	16,032	0.01%
2023/03/09	2	20.60	1	20.60	20.50	1	15,981	0.01%
2023/03/08	0	20.95	0	0.00	20.65	0	15,952	0.00%
2023/03/07	7	21.03	0	0.00	21.00	7	15,928	0.04%
2023/03/06	0	21.33	5	21.38	21.30	-5	15,912	-0.03%
2023/03/03	0	21.10	1	21.00	21.35	-1	15,864	-0.01%
2023/03/02	1	20.95	11	20.92	21.05	-10	15,792	-0.06%
2023/03/01	10	20.96	0	0.00	20.70	10	15,740	0.06%
2023/02/23	0	20.70	0	0.00	20.80	0	15,685	0.00%
2023/02/22	3	20.50	7	20.49	20.45	-4	15,656	-0.03%
2023/02/21	0	0.00	2	20.90	20.85	-2	15,614	-0.01%
2023/02/20	0	20.85	2	20.70	20.85	-2	15,575	-0.01%
2023/02/17	3	20.65	0	0.00	20.65	3	15,542	0.02%
2023/02/16	0	20.95	3	20.65	20.95	-3	15,516	-0.02%
2023/02/14	2	21.10	2	21.25	21.30	0	15,429	0.00%
2023/02/13	1	21.30	30	21.12	20.90	-29	15,372	-0.19%
2023/02/10	6	21.35	1	20.80	20.65	5	15,299	0.03%
2023/02/09	30	21.88	10	21.90	21.45	20	15,216	0.13%
2023/02/08	2	21.67	0	0.00	21.50	2	15,137	0.01%
2023/02/07	11	21.71	11.1	21.95	21.75	-0.1	15,070	0.00%
2023/02/06	31	22.03	34	21.98	21.80	-3	14,991	-0.02%
2023/02/03	5	21.65	0	0.00	21.55	5	14,859	0.03%
2023/02/02	6	21.96	6	22.00	21.85	0	14,773	0.00%
2023/02/01	5	21.80	23	21.82	21.65	-18	14,707	-0.12%
2023/01/31	1.5	21.60	4	21.80	21.70	-2.5	14,664	-0.02%
2023/01/30	62	21.46	80	21.59	21.80	-18	14,596	-0.12%
2023/01/17	47	21.53	38	21.78	21.40	9	14,513	0.06%
2023/01/16	59	21.91	75	21.62	21.95	-16	14,439	-0.11%
2023/01/13	18	21.40	44	21.47	21.40	-26	14,334	-0.18%
2023/01/12	25	21.52	46	21.68	21.20	-21	14,230	-0.15%
2023/01/11	34	21.91	15	22.36	21.80	19	14,128	0.13%
2023/01/10	47.5	22.11	41.1	22.28	22.00	6.4	14,030	0.05%
2023/01/09	17	22.28	62	22.35	22.60	-45	13,897	-0.32%
2023/01/06	124	22.70	76	22.75	22.25	48	13,677	0.35%	大買/
2023/01/05	24	23.18	12	22.75	22.65	12	13,386	0.09%
2023/01/04	57	24.25	55	24.15	23.50	2	13,147	0.02%
2023/01/03	33	24.07	30	24.47	23.85	3	12,888	0.02%
2022/12/30	53	24.32	54	24.30	24.80	-1	12,641	-0.01%
2022/12/29	128	24.27	121	24.36	24.65	7	12,364	0.06%	大買/大賣/
2022/12/28	124	24.82	95	24.93	23.90	29	11,782	0.25%	大買/
2022/12/27	105.1	25.31	102	25.20	25.40	3.1	11,302	0.03%	大買/大賣/
2022/12/26	196	27.37	246	27.28	26.75	-50	10,775	-0.46%	大買/大賣/
2022/12/23	265	26.84	273.3	26.86	26.55	-8.3	9,555	-0.09%	大買/大賣/
2022/12/22	74.1	25.20	104	25.52	26.15	-30	8,160	-0.37%	大賣/
2022/12/21	121	25.94	81.1	26.18	25.55	39.9	7,419	0.54%	大買/
2022/12/20	112.2	25.92	68	26.04	25.25	44.2	6,440	0.69%	大買/
2022/12/19	271.1	27.76	250	27.65	28.05	21.1	5,737	0.37%	大買/大賣/
2022/12/16	142	25.47	195.5	25.65	26.45	-53.5	3,709	-1.44%	大買/大賣/
2022/12/15	197.4	25.01	124	24.75	24.05	73.4	2,498	2.94%	大買/大賣/
2022/12/14	54	24.30	53.4	24.55	24.95	0.6	1,748	0.04%
2022/12/13	5	22.70	1	22.70	22.70	4	1,252	0.32%
2022/12/12	11	20.05	20	19.77	20.65	-9	1,217	-0.74%
2022/12/09	1	18.40	3	18.57	18.80	-2	1,097	-0.18%
2022/12/08	7	18.96	0	0.00	18.15	7	1,142	0.61%
2022/12/07	1	19.80	2	20.15	20.15	-1	1,135	-0.09%
2022/12/06	2	19.88	0	0.00	19.55	2	1,169	0.17%
2022/12/05	1	19.70	3	19.33	19.55	-2	1,278	-0.16%
2022/11/30	0	0.00	1	18.70	18.90	-1	1,454	-0.07%
2022/11/29	5	18.92	2	18.50	18.70	3	1,554	0.19%
2022/11/28	1	18.45	2	18.73	18.75	-1	1,554	-0.06%
2022/11/23	0	18.25	0	0.00	18.25	0	1,714	0.00%
2022/11/22	1	18.25	10	17.95	17.95	-9	1,745	-0.52%
2022/11/21	2	18.23	0	0.00	18.10	2	1,775	0.11%
2022/11/18	0	0.00	21	17.98	18.05	-21	1,883	-1.11%
2022/11/17	10	17.90	4	18.15	17.85	6	1,946	0.31%
2022/11/16	1	17.30	1	17.60	17.55	0	1,937	0.00%
2022/11/15	1	17.10	0	0.00	17.15	1	1,947	0.05%
2022/11/14	1	16.90	16	16.88	16.95	-15	1,956	-0.77%
2022/11/10	16	16.63	0	0.00	16.55	16	1,980	0.81%
2022/11/07	0	0.00	11	16.50	16.45	-11	1,981	-0.56%
2022/11/02	0	0.00	2	16.45	16.50	-2	1,995	-0.10%
2022/11/01	1	16.25	0	0.00	16.25	1	1,994	0.05%
2022/10/27	0	0.00	12	16.09	16.20	-12	1,996	-0.60%
2022/10/25	10	15.90	0	0.00	15.90	10	1,989	0.50%
2022/10/21	1	16.20	0	0.00	16.10	1	1,982	0.05%
2022/10/20	1	16.40	0	0.00	16.45	1	1,978	0.05%
2022/10/18	0	16.70	0	0.00	16.65	0	1,982	0.00%
2022/10/17	1	16.05	9	16.48	16.50	-8	1,981	-0.40%
2022/10/14	0	0.00	10	16.65	16.65	-10	1,976	-0.51%
2022/10/13	11	16.05	0	0.00	16.00	11	1,971	0.56%
2022/10/11	10	17.00	0	0.00	16.95	10	1,951	0.51%
2022/10/04	10	18.00	0	18.00	18.15	10	1,925	0.52%
2022/10/03	0	0.00	20	17.65	17.85	-20	1,917	-1.04%
2022/09/30	0	0.00	1	17.25	17.80	-1	1,910	-0.05%
2022/09/29	1	17.70	17	17.74	17.75	-16	1,901	-0.84%
2022/09/28	10	17.30	0	0.00	17.10	10	1,890	0.53%
2022/09/26	13	18.18	0	0.00	17.75	13	1,853	0.70%
2022/09/23	74	19.50	60	19.35	19.20	14	1,821	0.77%
2022/09/22	1	18.70	0	0.00	18.70	1	1,688	0.06%
2022/09/16	7	19.69	8	19.64	19.80	-1	1,631	-0.06%
2022/09/15	3	19.95	3.6	20.03	20.20	-0.6	1,578	-0.04%
2022/09/14	7	20.12	19	20.08	19.85	-12	1,501	-0.80%
2022/09/13	6	20.25	2	20.05	20.05	4	1,431	0.28%
2022/09/12	44	20.19	62.2	20.14	20.35	-18.2	1,365	-1.33%
2022/09/08	1	18.35	10	18.45	18.75	-9	1,232	-0.73%
2022/09/07	10	17.55	1	17.70	17.80	9	1,113	0.81%
2022/09/06	1	18.05	10	19.00	18.00	-9	1,083	-0.83%
2022/09/05	8	19.67	13	19.58	19.65	-5	1,019	-0.49%
2022/09/02	0	0.00	3	18.95	18.90	-3	917	-0.33%
2022/09/01	1	19.90	0	0.00	19.20	1	910	0.11%
2022/08/31	6	19.92	0	0.00	19.50	6	896	0.67%
2022/08/30	10	19.00	10	19.10	19.05	0	786	0.00%
2022/08/29	13	19.00	0	0.00	18.90	13	754	1.72%
2022/08/26	0	0.00	5	19.25	18.60	-5	715	-0.70%
2022/08/25	12.4	19.26	12	19.15	18.60	0.4	679	0.06%
2022/08/24	6	18.90	15	18.63	18.95	-9	559	-1.61%
2022/08/23	0	17.70	1	17.40	17.25	-1	486	-0.21%
2022/08/22	1	17.80	1	17.75	17.80	0	480	0.00%
2022/08/18	3	17.48	9	17.44	17.40	-6	453	-1.32%
2022/08/15	0	0.00	1	16.65	16.60	-1	412	-0.24%
2022/08/12	1	16.35	0	0.00	16.45	1	409	0.24%
2022/08/11	2	16.30	0	0.00	16.35	2	409	0.49%
2022/08/09	0	0.00	6	16.55	16.35	-6	400	-1.50%
2022/08/02	1	16.05	0	0.00	16.00	1	411	0.24%
2022/08/01	1	16.25	0	0.00	16.15	1	424	0.24%
2022/07/28	2	16.40	0	0.00	16.20	2	440	0.45%
2022/07/27	1	16.50	2	16.20	16.40	-1	507	-0.20%
2022/07/25	8	16.56	0	0.00	16.50	8	516	1.55%
2022/07/22	1	16.35	0	0.00	16.35	1	520	0.19%
2022/07/12	1	16.15	1	16.10	16.10	0	1,209	0.00%
2022/07/08	0	0.00	5	16.31	16.30	-5	1,232	-0.41%
2022/07/01	0	0.00	10	17.23	16.40	-10	1,247	-0.80%
2022/06/30	13	18.01	8	17.60	17.60	5	1,239	0.40%
2022/06/28	5	18.20	0	0.00	17.55	5	1,220	0.41%
2022/06/21	0	0.00	0.1	17.90	17.85	-0.1	1,207	0.00%
2022/06/16	0	17.82	1	18.00	17.30	-1	1,232	-0.08%
2022/06/09	6	18.29	6	18.57	18.30	0	1,240	0.00%
2022/06/02	0	0.00	3	16.80	16.90	-3	1,242	-0.24%
2022/05/30	0	16.05	0	0.00	16.65	0	1,259	0.00%
2022/05/27	0	16.35	0	0.00	16.45	0	1,261	0.00%
2022/05/26	0.1	16.20	0	0.00	16.20	0.1	1,262	0.01%
2022/05/25	2.1	16.46	0	0.00	16.35	2.1	1,266	0.16%
2022/05/24	0.1	16.70	0	0.00	16.40	0.1	1,272	0.01%
2022/05/12	0.1	16.30	0	0.00	16.00	0.1	1,283	0.01%
2022/05/11	0.1	16.60	0	0.00	16.50	0.1	1,276	0.01%
2022/05/09	0.1	17.05	0	0.00	16.75	0.1	1,271	0.01%
2022/05/06	0.1	17.80	0	0.00	17.70	0.1	1,261	0.01%
2022/05/05	1.1	18.35	0	0.00	18.20	1.1	1,255	0.09%
2022/05/04	0.2	18.70	2	18.25	18.40	-1.8	1,259	-0.14%
2022/05/03	0.1	18.80	0	0.00	18.85	0.1	1,197	0.01%
2022/04/29	1.1	19.56	1	19.35	19.15	0.1	1,196	0.01%
2022/04/27	3.1	19.05	4	19.08	19.15	-0.9	1,182	-0.08%
2022/04/26	1.1	19.46	1	19.40	19.15	0.1	1,159	0.01%
2022/04/25	0	0.00	45	20.88	20.20	-45	1,126	-3.99%
2022/04/22	7.2	21.62	21	21.96	21.65	-13.8	1,085	-1.27%
2022/04/21	45	22.21	42	22.05	22.25	3	980	0.31%
2022/04/20	36	21.46	12	21.63	21.00	24	820	2.93%
2022/04/19	67	21.30	31	21.68	21.20	36	728	4.95%
2022/04/18	3	21.05	0.1	21.05	21.05	2.9	584	0.50%
2022/04/15	1	19.30	0	0.00	19.15	1	501	0.20%
2022/04/08	0	18.10	0	0.00	18.40	0	468	0.00%
2022/04/07	5	18.00	5	17.85	17.85	0	470	0.00%
2022/03/31	0	0.00	0	18.15	18.20	0	470	0.00%
2022/03/29	0	0.00	1	17.90	18.00	-1	468	-0.21%
2022/03/28	0	17.88	0	0.00	17.70	0	467	0.00%
2022/03/25	0	18.05	0	0.00	17.95	0	471	0.00%
2022/03/24	1	18.40	0	0.00	18.15	1	474	0.21%
2022/03/23	0	0.00	2	18.15	18.40	-2	472	-0.42%
2022/03/21	0	18.25	2	18.15	18.20	-2	461	-0.43%
2022/03/18	3.2	16.98	0	0.00	17.60	3.2	443	0.72%
2022/03/17	0	16.65	0	0.00	16.75	0	442	0.00%
2022/03/16	0	15.99	0	0.00	15.90	0	435	0.00%
2022/03/15	1	16.30	0	0.00	16.05	1	434	0.23%
2022/03/11	1	15.75	1	15.65	15.65	0	431	0.00%
2022/03/10	0	16.05	0	0.00	15.90	0	430	0.00%
2022/03/09	0.1	15.62	0	0.00	15.55	0.1	424	0.02%
2022/03/08	0	16.28	0	0.00	15.40	0	419	0.00%
2022/03/07	1	16.70	0	0.00	16.50	1	396	0.25%
2022/03/04	0	0.00	2	17.45	17.30	-2	389	-0.51%
2022/03/02	0	17.50	0	0.00	17.40	0	419	0.00%
2022/02/25	0	17.14	0	0.00	17.15	0	426	0.00%
2022/02/24	0	17.15	0	0.00	17.15	0	423	0.00%
2022/02/23	0	17.63	0	0.00	17.65	0	421	0.00%
2022/02/21	0	17.76	0.1	17.55	17.80	-0.1	424	-0.02%
2022/02/18	0	17.58	2	17.55	17.55	-2	423	-0.47%
2022/02/17	0	17.70	0	0.00	17.45	0	424	0.00%
2022/02/14	0	17.90	0	0.00	17.65	0	430	0.00%
2022/02/10	0	18.45	0	0.00	18.25	0	436	0.00%
2022/01/26	0.9	17.10	0	0.00	17.10	0.9	458	0.20%
2022/01/17	0	18.75	0	0.00	18.45	0	450	0.00%
2022/01/13	0	18.85	0	0.00	18.85	0	451	0.00%
2022/01/11	0	18.65	0	0.00	18.55	0	459	0.00%
2022/01/07	0	19.15	0	0.00	19.15	0	452	0.00%
2022/01/06	0	19.35	0	0.00	19.35	0	452	0.00%
2022/01/05	2	19.55	0	0.00	19.30	2	452	0.44%
2021/12/30	1	19.05	0	0.00	19.10	1	444	0.23%
2021/12/24	0	18.75	0	0.00	18.75	0	457	0.00%
2021/12/16	0	0.00	2	18.45	18.45	-2	458	-0.44%
2021/12/08	0	0.00	8	19.39	19.35	-8	439	-1.82%
2021/12/07	8	19.46	0	0.00	19.35	8	437	1.83%
2021/11/30	2	19.50	0	0.00	19.50	2	457	0.44%
2021/11/29	0	20.30	0.3	20.30	19.90	-0.3	460	-0.06%
2021/11/26	0	0.00	5.2	19.65	19.50	-5.2	446	-1.17%
2021/11/25	1	19.40	5	19.30	19.40	-4	441	-0.91%
2021/11/24	0	0.00	10	19.55	19.60	-10	443	-2.26%
2021/11/19	1	19.00	0	0.00	19.00	1	451	0.22%
2021/11/12	0	20.25	0	0.00	19.00	0	476	0.00%
2021/11/09	0	0.00	15	19.30	19.35	-15	489	-3.07%
2021/11/08	0	0.00	14	19.35	19.35	-14	492	-2.84%
2021/11/05	5	20.30	5	20.10	20.10	0	499	0.00%
2021/11/04	0	20.75	0.3	20.65	20.85	-0.3	493	-0.06%
2021/11/02	0	0.00	0.1	20.60	20.35	-0.1	517	-0.01%
2021/10/29	11	20.77	5	20.45	20.45	6	514	1.17%
2021/10/28	0	0.00	1	20.70	20.70	-1	520	-0.19%
2021/10/27	5	20.40	5	20.38	20.35	0	520	0.00%
2021/10/26	0	0.00	1.1	20.53	20.40	-1.1	527	-0.21%
2021/10/21	0	0.00	0.2	20.50	20.35	-0.2	565	-0.03%
2021/10/20	0	21.95	0	0.00	20.35	0	571	0.00%
2021/10/19	0	0.00	1	20.35	20.40	-1	574	-0.17%
2021/09/30	2	20.35	2	20.45	20.45	0	787	0.00%
2021/09/29	5	19.85	6	19.86	19.90	-1	788	-0.13%
2021/09/22	5	20.51	5	20.25	20.25	0	851	0.00%
2021/09/16	1	21.30	0	0.00	21.25	1	859	0.12%
2021/09/06	1	22.50	0	0.00	22.30	1	961	0.10%
2021/09/02	6	22.70	0	0.00	22.80	6	1,023	0.59%
2021/08/27	0	0.00	58	23.42	23.55	-58	1,055	-5.49%
2021/08/25	2	23.10	0	0.00	23.15	2	1,074	0.19%
2021/08/23	0	0.00	2	22.65	22.65	-2	1,120	-0.18%
2021/08/20	58	22.60	0	0.00	22.50	58	1,147	5.05%
2021/08/19	2	22.43	0	0.00	22.15	2	1,192	0.17%
2021/08/18	0	0.00	1	22.00	22.10	-1	1,201	-0.08%
2021/08/17	2	22.40	0	0.00	22.30	2	1,224	0.16%
2021/08/16	1	22.60	0	0.00	22.50	1	1,239	0.08%
2021/08/11	0	0.00	17	23.32	23.35	-17	1,337	-1.27%
2021/08/10	0	0.00	1	24.45	24.45	-1	1,439	-0.07%
2021/08/09	1	25.10	2	25.40	24.90	-1	1,598	-0.06%
2021/08/06	0	0.00	7	26.01	25.85	-7	1,629	-0.43%
2021/08/05	6	26.15	0	0.00	26.00	6	1,674	0.36%
2021/08/04	5	26.15	0	0.00	26.20	5	1,747	0.29%
2021/08/03	0	0.00	1	26.25	26.10	-1	1,783	-0.06%
2021/08/02	0	0.00	1	25.50	25.65	-1	1,799	-0.06%
2021/07/27	0	0.00	6	25.90	25.80	-6	1,889	-0.32%
2021/07/26	1	26.10	0	0.00	26.10	1	2,027	0.05%
2021/07/22	6	26.32	8	26.28	26.10	-2	2,067	-0.10%
2021/07/21	12	27.37	0	0.00	26.45	12	2,153	0.56%
2021/07/20	10	27.36	5	27.65	27.50	5	2,148	0.23%
2021/07/19	1	26.85	6	26.65	26.70	-5	2,104	-0.24%
2021/07/16	15	26.58	9	26.82	26.70	6	2,133	0.28%
2021/07/14	0	0.00	3	26.35	26.30	-3	2,155	-0.14%
2021/07/12	0	0.00	4	26.85	27.00	-4	2,178	-0.18%
2021/07/09	4	26.70	0	0.00	26.60	4	2,153	0.19%
2021/07/06	0	0.00	5	26.30	26.25	-5	2,445	-0.20%
2021/07/02	10	26.72	6	26.63	26.55	4	2,832	0.14%
2021/07/01	0	29.25	0	0.00	26.80	0	2,832	0.00%
2021/06/30	8	26.69	4	26.59	27.00	4	2,838	0.14%
2021/06/29	1	26.60	2	26.85	26.50	-1	2,837	-0.04%
2021/06/28	1	26.85	1	26.90	26.85	0	2,833	0.00%
2021/06/25	0	0.00	1	26.95	27.00	-1	2,842	-0.04%
2021/06/24	0	0.00	6	27.00	27.00	-6	2,849	-0.21%
2021/06/23	0	0.00	2	26.95	26.95	-2	2,848	-0.07%
2021/06/22	13	27.08	13	26.97	26.90	0	2,850	0.00%
2021/06/21	7	26.86	2	26.95	26.85	5	2,849	0.18%
2021/06/18	0	0.00	2	27.78	27.40	-2	2,845	-0.07%
2021/06/17	2	27.55	0	0.00	27.60	2	2,850	0.07%
2021/06/16	2	27.65	10	27.65	27.50	-8	2,911	-0.27%
2021/06/15	10	27.96	7	27.99	27.95	3	2,905	0.10%
2021/06/10	0	0.00	0	28.60	28.60	0	2,910	0.00%
2021/06/09	0	0.00	0	28.70	28.70	0	2,863	0.00%
2021/06/08	2	28.85	0	28.85	28.85	2	2,857	0.07%
2021/06/07	0	0.00	1	28.40	28.35	-1	2,843	-0.04%
2021/06/04	0	0.00	7	28.34	28.35	-7	2,846	-0.25%
2021/06/03	0	0.00	1	28.20	28.20	-1	2,852	-0.04%
2021/06/02	2	28.30	28	28.25	28.10	-26	2,851	-0.91%
2021/06/01	1	28.35	5	28.50	28.55	-4	2,843	-0.14%
2021/05/31	1	29.00	20	28.78	28.80	-19	2,827	-0.67%
2021/05/28	2	29.50	2	29.60	29.45	0	2,809	0.00%
2021/05/27	22	29.35	34	29.83	29.80	-12	2,788	-0.43%
2021/05/26	1	29.20	0	0.00	29.10	1	2,750	0.04%
2021/05/25	8	29.00	1	29.05	29.05	7	2,748	0.25%
2021/05/24	6	29.33	8	29.55	29.05	-2	2,741	-0.07%
2021/05/21	18	28.84	2	28.85	28.85	16	2,768	0.58%
2021/05/20	12	29.23	8	29.34	28.95	4	2,823	0.14%
2021/05/19	16	29.52	11	29.55	29.50	5	2,820	0.18%
2021/05/18	11	30.30	5	30.74	30.40	6	2,781	0.22%
2021/05/17	14	30.40	8	30.18	31.05	6	2,678	0.22%
2021/05/14	16	29.07	10	29.51	29.50	6	2,528	0.24%
2021/05/13	3	28.42	1	29.55	28.60	2	2,497	0.08%
2021/05/12	8	28.34	14	28.88	28.00	-6	2,479	-0.24%
2021/05/11	18	29.10	10	28.80	28.80	8	2,623	0.30%
2021/05/10	10	29.63	6	29.61	29.50	4	2,639	0.15%
2021/05/07	4	29.91	0	0.00	29.95	4	2,636	0.15%
2021/05/06	8	29.88	0	0.00	29.65	8	2,642	0.30%
2021/05/05	1	30.05	1	30.60	30.05	0	2,631	0.00%
2021/05/04	6	31.31	5	31.06	30.40	1	2,625	0.04%
2021/05/03	11	31.95	15	32.40	32.05	-4	2,592	-0.15%
2021/04/28	7	30.99	2	31.00	30.70	5	2,475	0.20%
2021/04/27	4	32.06	7	32.08	31.55	-3	2,496	-0.12%
2021/04/26	0	0.00	1	29.90	29.85	-1	2,436	-0.04%
2021/04/23	2	29.75	2	29.75	29.80	0	2,445	0.00%
2021/04/22	0	0.00	6	30.14	29.95	-6	2,496	-0.24%
2021/04/21	6	30.60	1	30.85	30.60	5	2,487	0.20%
2021/04/19	1	30.40	0	31.00	30.35	1	2,488	0.04%
2021/04/16	1	30.75	0	0.00	30.85	1	2,488	0.04%
2021/04/15	8	30.76	0	0.00	31.10	8	2,530	0.32%
2021/04/14	3	30.80	3	30.75	30.65	0	2,595	0.00%
2021/04/13	16	32.07	15	32.23	31.65	1	2,600	0.04%
2021/04/12	9	33.72	17	33.97	34.00	-8	2,549	-0.31%
2021/04/09	19	32.75	18	32.86	32.90	1	2,383	0.04%
2021/04/08	20	30.00	19	31.09	31.95	1	2,173	0.05%
2021/04/07	4	29.38	0	0.00	29.40	4	2,030	0.20%
2021/04/06	11	29.29	2	29.48	29.25	9	2,071	0.43%
2021/04/01	3	29.50	16	29.46	29.50	-13	2,204	-0.59%
2021/03/31	0	30.55	0	0.00	29.80	0	2,383	0.00%
2021/03/30	0	29.90	0	0.00	29.95	0	2,410	0.00%
2021/03/29	1	30.15	1	30.40	30.20	0	2,426	0.00%
2021/03/26	0	30.95	6	30.20	30.30	-6	2,442	-0.25%
2021/03/25	0	30.50	5	30.20	30.25	-5	2,457	-0.20%
2021/03/23	5	30.27	1	30.35	30.15	4	2,485	0.16%
2021/03/22	5	30.13	6	30.19	30.15	-1	2,484	-0.04%
2021/03/19	11	31.03	59	30.94	30.70	-48	2,494	-1.92%
2021/03/17	12	30.11	0	0.00	29.95	12	2,464	0.49%
2021/03/16	1	29.40	0	0.00	29.45	1	2,477	0.04%
2021/03/15	0	0.00	2	29.20	29.40	-2	2,563	-0.08%
2021/03/11	0	31.20	0	0.00	29.65	0	2,766	0.00%
2021/03/10	10	29.43	0	0.00	29.35	10	2,791	0.36%
2021/03/09	3	29.82	0	0.00	29.60	3	2,823	0.11%
2021/03/03	0	0.00	1	30.35	30.30	-1	2,854	-0.04%
2021/03/02	0	31.00	31	30.85	30.60	-31	2,855	-1.09%
2021/02/26	1	30.55	0	0.00	30.95	1	2,863	0.03%
2021/02/24	12	31.00	4	30.95	30.75	8	2,863	0.28%
2021/02/23	24	31.04	9	31.86	31.00	15	2,847	0.53%
2021/02/22	13	32.13	2	32.15	32.30	11	2,809	0.39%
2021/02/19	4	30.85	10	30.67	31.00	-6	2,755	-0.22%
2021/02/18	5	29.42	0.5	30.00	29.95	4.5	2,810	0.16%
2021/02/17	2	29.10	5	29.07	29.20	-3	2,803	-0.11%
2021/02/05	11	28.75	5	28.90	29.10	6	2,789	0.22%
2021/02/04	3	29.00	3	28.40	28.50	0	2,786	0.00%
2021/02/03	3	28.53	2	28.63	28.05	1	2,777	0.04%
2021/02/02	26	30.78	25	31.40	29.50	1	2,775	0.04%
2021/02/01	5	28.22	2	28.13	29.40	3	2,583	0.12%
2021/01/29	4	26.98	0	0.00	26.75	4	2,630	0.15%
2021/01/27	0	0.00	5	28.06	28.05	-5	2,621	-0.19%
2021/01/26	2	28.65	5	28.50	28.60	-3	2,632	-0.11%
2021/01/25	6	28.68	3	28.95	29.05	3	2,676	0.11%
2021/01/22	1	27.90	0	0.00	27.70	1	2,670	0.04%
2021/01/21	3	28.65	0	0.00	28.00	3	2,671	0.11%
2021/01/20	5	29.11	0	0.00	28.20	5	2,763	0.18%
2021/01/19	5	30.03	0	0.00	29.55	5	2,854	0.18%
2021/01/18	2	30.40	0	0.00	30.40	2	2,853	0.07%
2021/01/15	2	30.48	8	30.46	29.85	-6	2,872	-0.21%
2021/01/14	1	31.60	1	31.70	31.55	0	2,820	0.00%
2021/01/11	1	32.15	1	32.85	32.15	0	2,770	0.00%
2021/01/07	0	0.00	10	33.63	33.20	-10	2,713	-0.37%
2021/01/06	11	34.93	12	34.26	34.10	-1	2,646	-0.04%
2021/01/05	9	35.14	2	35.23	35.25	7	2,622	0.27%
2021/01/04	0	0.00	6	34.77	34.60	-6	2,601	-0.23%
2020/12/31	0	0.00	1.1	34.79	34.65	-1.1	2,595	-0.04%
2020/12/30	0	0.00	3	34.90	34.50	-3	2,607	-0.12%
2020/12/29	10	35.03	3	35.25	34.70	7	2,593	0.27%
2020/12/28	6	36.73	16	36.29	35.50	-10	2,568	-0.39%
2020/12/25	20.1	35.41	14	35.65	35.75	6.1	2,434	0.25%
2020/12/24	0	0.00	2	33.90	34.15	-2	2,252	-0.09%
2020/12/23	2	34.00	3	34.12	33.70	-1	2,250	-0.04%
2020/12/22	4	33.86	2	34.08	34.20	2	2,275	0.09%
2020/12/21	2	33.85	0	0.00	33.80	2	2,288	0.09%
2020/12/18	2	34.05	1	33.75	33.75	1	2,289	0.04%
2020/12/17	0	0.00	1	33.45	33.55	-1	2,300	-0.04%
2020/12/16	1	33.40	0	0.00	33.40	1	2,343	0.04%
2020/12/15	3	33.07	2	33.23	33.00	1	2,528	0.04%
2020/12/14	7	33.46	8	33.29	33.40	-1	2,580	-0.04%
2020/12/11	0	0.00	1	32.70	32.95	-1	2,694	-0.04%
2020/12/10	0	0.00	7	33.54	33.30	-7	2,825	-0.25%
2020/12/09	5	34.66	14	35.09	34.10	-9	2,818	-0.32%
2020/12/08	15	35.69	13	35.39	35.00	2	2,749	0.07%
2020/12/07	2	33.50	2	33.63	33.50	0	2,626	0.00%
2020/12/04	4	33.43	7	33.33	33.20	-3	2,638	-0.11%
2020/12/03	6	33.20	4	33.25	33.30	2	2,684	0.07%
2020/12/01	1	32.70	2	32.88	32.70	-1	2,743	-0.04%
2020/11/30	4	32.79	9	32.79	32.65	-5	2,766	-0.18%
2020/11/27	8	32.69	12	32.36	32.60	-4	2,761	-0.14%
2020/11/26	2	32.08	3	32.32	32.15	-1	2,785	-0.04%
2020/11/25	0	0.00	11	32.48	32.20	-11	2,899	-0.38%
2020/11/24	1	32.85	1	32.80	32.70	0	2,986	0.00%
2020/11/20	2	33.05	0	0.00	32.95	2	3,060	0.07%
2020/11/19	1	33.05	1	33.35	32.90	0	3,075	0.00%
2020/11/18	1	32.95	0	0.00	32.95	1	3,090	0.03%
2020/11/17	12	33.03	15	33.16	32.95	-3	3,109	-0.10%
2020/11/13	0	0.00	3	32.25	32.20	-3	3,152	-0.10%
2020/11/12	3	32.43	9	32.08	32.10	-6	3,187	-0.19%
2020/11/11	1	32.70	2	32.80	32.65	-1	3,202	-0.03%
2020/11/10	1	32.90	6	32.75	32.65	-5	3,318	-0.15%
2020/11/09	1	33.65	0	0.00	33.65	1	3,358	0.03%
2020/11/06	27	33.92	39	33.77	33.50	-12	3,391	-0.35%
2020/11/04	0	0.00	1	32.05	32.05	-1	3,413	-0.03%
2020/11/03	1	32.55	1	32.45	32.10	0	3,534	0.00%
2020/11/02	5	32.57	0	0.00	32.55	5	3,826	0.13%
2020/10/30	3	32.70	0	0.00	32.00	3	3,829	0.08%
2020/10/29	1	33.20	2	33.43	33.00	-1	3,871	-0.03%
2020/10/28	10	34.58	9	34.95	33.60	1	3,942	0.03%
2020/10/27	10	33.81	7	33.57	34.00	3	3,877	0.08%
2020/10/26	9	32.96	13	32.79	32.40	-4	3,827	-0.10%
2020/10/23	9	32.26	9	32.48	32.80	0	4,051	0.00%
2020/10/22	0	0.00	4	31.20	31.20	-4	4,136	-0.10%
2020/10/21	2	31.90	2	31.80	31.70	0	4,209	0.00%
2020/10/20	1	32.00	0	0.00	31.75	1	4,269	0.02%
2020/10/19	5	31.94	2	31.80	31.80	3	4,339	0.07%
2020/10/16	3	31.83	0	0.00	31.85	3	4,460	0.07%
2020/10/15	2	31.70	0	0.00	31.70	2	4,577	0.04%
2020/10/13	0	0.00	3	31.70	31.80	-3	4,981	-0.06%
2020/10/12	0	0.00	15	32.38	32.25	-15	5,077	-0.30%
2020/10/08	4	33.33	0	0.00	32.95	4	5,287	0.08%
2020/10/07	13	33.68	15	33.30	33.25	-2	5,431	-0.04%
2020/10/06	1	33.20	3	33.30	33.25	-2	5,546	-0.04%
2020/10/05	1	33.55	0	0.00	33.20	1	5,758	0.02%
2020/09/30	0	0.00	1	32.85	32.95	-1	6,284	-0.02%
2020/09/28	11	32.72	0	0.00	32.75	11	6,852	0.16%
2020/09/25	0	0.00	8	33.23	32.40	-8	7,005	-0.11%
2020/09/24	9	33.87	0	0.00	33.70	9	7,130	0.13%
2020/09/23	5	34.98	2	34.83	34.80	3	7,257	0.04%
2020/09/22	0	0.00	5	35.10	35.15	-5	7,455	-0.07%
2020/09/21	3	37.33	6	36.78	36.15	-3	7,724	-0.04%
2020/09/18	11	36.78	14	37.03	36.70	-3	8,146	-0.04%
2020/09/17	3	36.30	14	36.28	36.45	-11	8,232	-0.13%
2020/09/16	19	36.15	34	36.10	35.70	-15	8,509	-0.18%
2020/09/15	44	35.44	21	35.61	35.75	23	8,768	0.26%
2020/09/14	3	34.35	1	34.65	34.40	2	9,064	0.02%
2020/09/11	3	34.63	2	35.00	34.00	1	9,585	0.01%
2020/09/10	16	35.17	4	35.20	34.60	12	10,232	0.12%
2020/09/09	2	34.80	2	35.05	34.85	0	11,004	0.00%
2020/09/08	1	34.75	9	35.11	34.75	-8	11,929	-0.07%
2020/09/07	3	34.37	5	34.82	34.30	-2	12,314	-0.02%
2020/09/04	0	0.00	5	33.10	33.85	-5	12,888	-0.04%
2020/09/03	2	33.28	1	33.10	33.15	1	13,456	0.01%
2020/09/02	1	33.95	0	0.00	33.80	1	14,215	0.01%
2020/09/01	3	34.40	0	0.00	34.25	3	14,420	0.02%
2020/08/31	8	35.28	14	35.51	35.00	-6	14,545	-0.04%
2020/08/28	5	34.34	6	34.16	34.10	-1	14,471	-0.01%
2020/08/27	2	33.43	3	33.50	33.25	-1	14,400	-0.01%
2020/08/26	4	32.39	9	32.93	33.25	-5	14,405	-0.03%
2020/08/24	0	0.00	6	32.58	32.20	-6	14,419	-0.04%
2020/08/21	1	31.90	2	32.33	32.30	-1	14,470	-0.01%
2020/08/20	6	32.83	30	32.12	32.20	-24	14,581	-0.16%
2020/08/19	0	0.00	3	33.65	33.55	-3	14,949	-0.02%
2020/08/18	1	33.05	3	33.32	33.10	-2	15,246	-0.01%
2020/08/17	5	32.81	13	32.70	32.75	-8	15,281	-0.05%
2020/08/14	14	32.91	19	34.14	33.10	-5	15,290	-0.03%
2020/08/13	10	33.04	14	32.53	32.45	-4	15,276	-0.03%
2020/08/12	11	33.57	8	33.84	33.30	3	15,364	0.02%
2020/08/11	15	34.05	16	33.97	33.50	-1	15,371	-0.01%
2020/08/10	7	35.56	5	34.90	34.75	2	15,329	0.01%
2020/08/07	11	36.86	6	37.13	36.10	5	15,312	0.03%
2020/08/06	64	36.21	60	36.42	36.60	4	15,213	0.03%
2020/08/05	4	34.61	8	34.64	34.75	-4	14,943	-0.03%
2020/08/04	4	34.61	15	35.11	34.50	-11	14,916	-0.07%
2020/08/03	18	35.10	2	34.93	35.00	16	14,916	0.11%
2020/07/31	4	33.93	7	34.39	33.80	-3	14,888	-0.02%
2020/07/30	4	33.80	6	33.89	33.95	-2	14,990	-0.01%
2020/07/29	40	33.59	43	34.13	33.70	-3	15,061	-0.02%
2020/07/28	6	31.75	24	32.44	31.60	-18	14,870	-0.12%
2020/07/27	37	33.91	30	32.33	32.50	7	14,773	0.05%
2020/07/24	8	33.85	21	33.41	33.50	-13	14,706	-0.09%
2020/07/23	4	34.71	9	34.57	34.25	-5	14,688	-0.03%
2020/07/22	19	35.53	7	35.29	35.15	12	14,665	0.08%
2020/07/21	8	35.38	13	35.30	34.60	-5	14,628	-0.03%
2020/07/20	44	33.56	58	33.32	34.40	-14	14,523	-0.10%
2020/07/17	27	34.31	23	33.88	33.30	4	14,313	0.03%
2020/07/16	44	36.19	18	35.91	35.85	26	14,120	0.18%
2020/07/15	17	35.52	43	35.40	35.50	-26	14,026	-0.19%
2020/07/14	19	36.52	20	36.21	35.80	-1	13,840	-0.01%
2020/07/13	36	37.60	21	37.46	37.10	15	13,707	0.11%
2020/07/10	38	38.05	23	38.47	38.10	15	13,604	0.11%
2020/07/09	61	41.02	69	40.96	39.90	-8	13,404	-0.06%
2020/07/08	19	39.32	35	39.35	39.75	-16	12,873	-0.12%
2020/07/07	36	37.04	43	36.85	36.15	-7	12,672	-0.06%
2020/07/06	26	39.60	37	39.70	39.15	-11	12,319	-0.09%
2020/07/03	21	39.92	37	40.09	39.75	-16	12,167	-0.13%
2020/07/02	74	41.21	76	41.14	40.60	-2	12,049	-0.02%
2020/07/01	72	40.75	71	40.66	40.55	1	11,951	0.01%
2020/06/30	77	42.74	66.1	42.68	41.65	10.9	11,750	0.09%
2020/06/29	77	42.96	89	42.89	43.45	-12	11,439	-0.10%
2020/06/24	116	39.71	127	39.76	39.90	-11	10,981	-0.10%	大買/大賣/
2020/06/23	61	40.53	40.1	40.77	39.25	20.9	10,737	0.19%
2020/06/22	78	42.72	64	42.59	41.80	14	10,442	0.13%
2020/06/19	86	42.25	90	41.93	41.90	-4	10,107	-0.04%
2020/06/18	149	43.46	120	44.05	42.85	29	9,685	0.30%	大買/大賣/
2020/06/17	169	44.26	97	43.91	43.10	72	9,169	0.79%	大買/
2020/06/16	122	42.51	89	42.79	42.75	33	8,549	0.39%	大買/
2020/06/15	137	38.91	145	38.93	39.70	-8	7,801	-0.10%	大買/大賣/
2020/06/12	102.1	34.44	103	34.92	36.10	-0.9	6,864	-0.01%	大買/大賣/
2020/06/11	122	34.78	86	34.82	33.35	36	6,461	0.56%	大買/
2020/06/10	95	33.40	77	33.74	34.55	18	5,896	0.31%
2020/06/09	119.3	33.66	78	33.09	32.65	41.3	5,368	0.77%	大買/
2020/06/08	13	32.13	5	32.13	32.15	8	4,700	0.17%
2020/06/05	3	29.20	8	27.43	29.25	-5	4,636	-0.11%
2020/06/04	11	26.61	0	0.00	26.60	11	4,629	0.24%
2020/06/03	3	26.58	6	26.59	26.50	-3	4,995	-0.06%
2020/06/02	1	26.75	2	26.33	26.35	-1	5,201	-0.02%
2020/06/01	1	26.70	8	26.72	26.80	-7	5,183	-0.14%
2020/05/29	1	26.90	1	26.85	26.75	0	5,246	0.00%
2020/05/28	9	26.76	8	27.30	26.60	1	5,214	0.02%
2020/05/27	16	28.33	18	28.05	26.90	-2	5,161	-0.04%
2020/05/26	66	29.96	31	28.99	28.20	35	5,035	0.70%
2020/05/25	25	27.88	16	28.03	29.20	9	4,605	0.20%
2020/05/22	7	26.55	2	26.70	26.55	5	4,281	0.12%
2020/05/21	1	26.25	0	0.00	26.15	1	4,263	0.02%
2020/05/20	13	26.51	36	26.78	26.65	-23	4,352	-0.53%
2020/05/19	45	26.28	22	26.29	26.35	23	4,398	0.52%
2020/05/18	9	25.45	3	25.62	25.70	6	4,252	0.14%
2020/05/15	1	24.70	10	24.45	24.60	-9	4,202	-0.21%
2020/05/14	2	26.00	2	25.95	24.60	0	4,207	0.00%
2020/05/13	2	25.40	0	0.00	25.35	2	4,145	0.05%
2020/05/12	2	25.05	0	0.00	24.95	2	4,116	0.05%
2020/05/11	6	24.85	2	24.95	25.00	4	4,083	0.10%
2020/05/08	4	24.80	11	25.33	24.50	-7	4,099	-0.17%
2020/05/07	8	25.85	6	26.16	25.85	2	4,043	0.05%
2020/05/06	25	26.46	39	26.49	26.60	-14	4,021	-0.35%
2020/05/05	41	25.77	34	25.90	25.80	7	3,871	0.18%
2020/05/04	26	24.92	1	24.70	24.90	25	3,736	0.67%
2020/04/30	1	24.40	3	24.32	24.40	-2	3,670	-0.05%
2020/04/29	2	24.05	1	24.25	24.10	1	3,643	0.03%
2020/04/28	12	24.75	16	24.47	24.25	-4	3,632	-0.11%
2020/04/27	11	24.80	8	24.66	24.90	3	3,627	0.08%
2020/04/24	8	24.48	15	24.13	24.65	-7	3,572	-0.20%
2020/04/23	2	23.48	2	23.40	23.55	0	3,471	0.00%
2020/04/22	8	23.05	1	23.00	22.95	7	3,443	0.20%
2020/04/21	2	23.50	0	0.00	22.90	2	3,427	0.06%
2020/04/17	11	23.00	20	23.50	22.90	-9	3,385	-0.27%
2020/04/16	0	0.00	1	23.15	23.50	-1	3,337	-0.03%
2020/04/15	18	23.12	1	23.25	22.95	17	3,302	0.51%
2020/04/14	3	22.95	0	0.00	22.95	3	3,253	0.09%
2020/04/07	1	22.50	0	0.00	22.50	1	3,160	0.03%
2020/04/06	1	23.20	1	22.90	23.40	0	3,111	0.00%
2020/03/30	0	0.00	1	21.50	21.15	-1	3,009	-0.03%
2020/03/26	0	0.00	1	21.30	21.50	-1	2,942	-0.03%
2020/03/25	3	20.30	2	19.73	20.70	1	2,882	0.03%
2020/03/19	0	0.00	1	18.40	18.50	-1	2,704	-0.04%
2020/03/17	20	21.85	21	22.06	21.30	-1	2,613	-0.04%
2020/03/16	10	24.47	6	24.44	23.45	4	2,552	0.16%
2020/03/13	3	22.80	7	22.61	23.15	-4	2,466	-0.16%
2020/03/12	3	26.02	11	25.12	24.60	-8	2,389	-0.33%
2020/03/11	15	27.72	15	27.72	27.25	0	2,265	0.00%
2020/03/10	10	26.83	18	25.99	26.75	-8	2,097	-0.38%
2020/03/09	12	28.03	7	27.94	28.40	5	1,939	0.26%
2020/03/06	6	25.46	6	25.83	26.30	0	1,524	0.00%
2020/03/05	10	23.80	12	23.87	24.05	-2	1,292	-0.15%
2020/03/04	11	24.21	3	23.88	23.70	8	1,263	0.63%
2020/03/02	0	22.10	0	0.00	22.10	0	1,164	0.00%
2020/02/26	3	23.02	4	22.95	22.90	-1	1,192	-0.08%
2020/02/25	0	23.25	2	23.20	23.00	-2	1,200	-0.17%
2020/02/24	1	24.65	1	23.90	23.70	0	1,169	0.00%
2020/02/20	6	23.09	5	23.25	23.25	1	984	0.10%
2020/02/19	1	21.95	0	0.00	21.95	1	829	0.12%
2020/02/18	2	22.05	0	0.00	21.95	2	818	0.24%
2020/02/17	0	0.00	1	22.00	22.15	-1	805	-0.12%
2020/02/12	0	0.00	1	21.95	21.65	-1	792	-0.13%
2020/02/11	5	22.02	4	21.95	21.95	1	782	0.13%
2020/02/10	1	21.75	0	0.00	21.65	1	739	0.14%
2020/02/07	1	21.60	1	21.85	21.70	0	744	0.00%
2020/01/31	5	21.60	4	21.50	21.10	1	810	0.12%
2020/01/30	1	21.50	0	0.00	21.30	1	853	0.12%
2020/01/15	0	0.00	1	20.90	20.80	-1	824	-0.12%
2020/01/13	0	20.75	1	20.95	20.90	-1	825	-0.12%
2020/01/09	0	0.00	1	20.40	20.55	-1	821	-0.12%
2020/01/08	1	20.00	0	0.00	19.90	1	821	0.12%
2020/01/02	0	0.00	5	21.60	21.60	-5	810	-0.62%
2019/12/31	10	21.95	6	21.84	21.95	4	810	0.49%
2019/12/23	0	20.90	0	0.00	20.90	0	800	0.00%
2019/12/17	0	20.90	0	0.00	21.00	0	801	0.00%
2019/12/16	0	21.05	3	21.10	21.05	-3	808	-0.37%
2019/12/13	2	21.65	1	21.10	21.15	1	812	0.12%
2019/12/12	3	21.83	0	0.00	21.50	3	813	0.37%
2019/12/09	0	0.00	15	20.90	20.90	-15	822	-1.82%
2019/11/29	1	21.60	0	0.00	21.45	1	924	0.11%
2019/11/28	0	0.00	5	21.95	21.90	-5	979	-0.51%
2019/11/26	0	0.00	1	21.65	21.50	-1	955	-0.10%
2019/11/25	50	22.40	49	22.40	21.75	1	936	0.11%
2019/11/22	0	0.00	1	21.75	21.90	-1	870	-0.11%
2019/11/20	1	20.95	4	20.90	20.85	-3	831	-0.36%
2019/11/19	1	21.00	0	0.00	20.95	1	842	0.12%
2019/11/07	0	0.00	5	21.32	21.35	-5	820	-0.61%
2019/11/06	4	21.95	0	0.00	21.85	4	810	0.49%
2019/11/05	10	21.95	11	22.10	22.25	-1	792	-0.13%
2019/11/04	0	0.00	2	21.35	20.90	-2	722	-0.28%
2019/11/01	3	21.72	0	0.00	21.70	3	712	0.42%
2019/10/31	16	22.07	0	0.00	21.75	16	694	2.30%
2019/10/30	12	21.08	12	21.61	21.75	0	673	0.00%
2019/10/29	9	21.11	4	20.95	20.95	5	634	0.79%
2019/09/26	0	0.00	1	20.30	20.30	-1	663	-0.15%
2019/09/24	1	20.40	0	0.00	20.40	1	702	0.14%
2019/09/20	0	0.00	2	20.20	20.25	-2	721	-0.28%
2019/09/16	2	21.40	0	0.00	21.10	2	692	0.29%
2019/09/11	0	0.00	1	20.35	20.30	-1	658	-0.15%
2019/09/09	0	20.20	0	0.00	20.15	0	636	0.00%
2019/09/05	1	20.05	1	19.95	20.00	0	599	0.00%
2019/09/04	0	0.00	2	20.00	19.95	-2	590	-0.34%
2019/09/03	6	19.93	6	20.15	19.65	0	570	0.00%
2019/09/02	0	0.00	6	19.77	20.00	-6	530	-1.13%
2019/08/12	2	17.85	0	0.00	18.00	2	475	0.42%
2019/08/07	0	0.00	1	16.95	16.95	-1	467	-0.21%
2019/08/06	1	16.60	0	0.00	16.85	1	470	0.21%
2019/07/29	0	0.00	4	18.00	18.00	-4	507	-0.79%
2019/07/25	4	19.15	5	18.96	18.70	-1	500	-0.20%
2019/07/24	1	19.10	0	0.00	19.10	1	494	0.20%
2019/07/22	6	19.27	0	0.00	19.35	6	511	1.17%
2019/07/19	0	0.00	3	19.00	19.00	-3	497	-0.60%
2019/07/11	3	18.60	1	19.10	18.70	2	532	0.38%
2019/07/01	0	0.00	1	19.05	19.05	-1	625	-0.16%
2019/06/28	0	0.00	1	19.00	19.05	-1	625	-0.16%
2019/06/26	2	18.60	1	18.60	18.60	1	653	0.15%
2019/06/20	1	18.50	0	0.00	18.60	1	958	0.10%
2019/06/06	0	0.00	1	19.00	18.75	-1	1,005	-0.10%
2019/06/04	0	0.00	1	19.35	19.30	-1	1,006	-0.10%
2019/06/03	1	19.70	0	0.00	19.50	1	1,009	0.10%
2019/05/28	1	19.15	0	0.00	19.15	1	999	0.10%
2019/05/23	2	19.60	0	0.00	19.50	2	1,021	0.20%
2019/05/17	1	19.65	0	0.00	20.10	1	1,080	0.09%
2019/05/09	6	19.62	0	0.00	19.00	6	1,077	0.56%
2019/04/29	1	21.90	0	0.00	21.45	1	1,020	0.10%
2019/04/18	1	21.95	0	0.00	21.95	1	938	0.11%
2019/04/11	1	22.45	1	22.95	22.20	0	900	0.00%
2019/04/10	1	23.20	2	23.38	22.50	-1	881	-0.11%
2019/04/09	3	22.33	1	21.60	23.20	2	835	0.24%
2019/04/03	0	0.00	2	21.20	21.10	-2	787	-0.25%
2019/04/01	4	21.05	2	21.55	21.20	2	773	0.26%
2019/03/29	2	21.85	0	0.00	21.85	2	747	0.27%
2019/03/28	0	0.00	2	21.85	21.90	-2	719	-0.28%
2019/03/27	2	21.30	2	21.13	21.30	0	693	0.00%
2019/03/26	6	21.93	3	21.55	21.25	3	648	0.46%
2019/03/25	1	20.65	1	20.60	21.30	0	546	0.00%
2019/03/18	0	16.05	0	0.00	16.15	0	387	0.00%
2019/03/14	1	16.60	0	0.00	16.55	1	381	0.26%
2019/03/07	0	16.60	6	16.60	16.55	-6	423	-1.41%
2019/02/27	6	16.68	0	0.00	16.60	6	426	1.41%
2019/02/25	0	16.50	0	0.00	16.50	0	410	0.00%
2019/02/19	1	17.00	1	16.80	16.85	0	381	0.00%
2019/01/16	0	0.00	2	16.30	16.15	-2	399	-0.50%
2018/12/28	0	0.00	1	16.60	16.70	-1	464	-0.22%
2018/12/20	1	16.55	0	0.00	16.20	1	466	0.21%
2018/12/11	0	0.00	1	16.65	16.65	-1	523	-0.19%
2018/12/06	0	0.00	2	18.20	17.05	-2	536	-0.37%
2018/12/05	2	17.60	0	0.00	17.55	2	523	0.38%
2018/11/30	1	15.90	0	0.00	15.95	1	498	0.20%
2018/11/29	1	15.80	0	0.00	15.80	1	496	0.20%
2018/10/25	0	0.00	1	17.10	16.65	-1	474	-0.21%
2018/10/16	0	0.00	1	18.80	18.55	-1	454	-0.22%
2018/10/08	1	18.10	3	17.95	18.05	-2	411	-0.49%
2018/10/04	3	18.85	0	0.00	18.80	3	423	0.71%
2018/10/03	1	18.95	0	0.00	18.80	1	423	0.24%
2018/09/20	0	0.00	2	20.00	19.95	-2	436	-0.46%
2018/09/06	0	0.00	6	21.20	21.20	-6	458	-1.31%
2018/08/30	0	0.00	5	22.30	22.20	-5	492	-1.02%
2018/08/24	0	0.00	9	22.24	22.00	-9	527	-1.71%
2018/08/23	1	22.25	0	0.00	22.25	1	534	0.19%
2018/08/17	4	22.15	0	0.00	22.00	4	564	0.71%
2018/08/03	0	0.00	1	23.75	23.50	-1	651	-0.15%
2018/07/30	0	0.00	8	23.65	23.50	-8	712	-1.12%
2018/07/25	2	23.55	0	0.00	23.60	2	755	0.26%
2018/07/24	1	23.60	1	23.60	23.60	0	777	0.00%
2018/07/13	2	24.55	2	25.00	24.55	0	1,204	0.00%
2018/07/12	2	24.35	2	24.55	24.75	0	1,237	0.00%
2018/06/28	2	22.85	0	0.00	22.85	2	1,629	0.12%
2018/06/20	0	0.00	4	25.20	25.30	-4	1,733	-0.23%
2018/06/19	2	25.45	4	24.90	25.20	-2	1,745	-0.11%
2018/06/14	2	25.70	9	26.00	25.80	-7	1,793	-0.39%
2018/06/11	2	26.03	6	26.10	26.15	-4	1,837	-0.22%
2018/06/07	5	26.65	5	26.67	26.65	0	1,845	0.00%
2018/06/06	1	26.35	1	26.35	26.35	0	1,846	0.00%
2018/06/01	4	26.90	0	0.00	27.10	4	1,902	0.21%
2018/05/30	2	26.15	0	0.00	26.10	2	1,891	0.11%
2018/05/28	0	0.00	1	26.40	26.45	-1	1,884	-0.05%
2018/05/25	3	26.50	0	0.00	26.50	3	1,880	0.16%
2018/05/21	1	26.60	0	0.00	26.50	1	1,873	0.05%
2018/05/18	4	26.55	0	0.00	26.80	4	1,880	0.21%
2018/05/16	12	27.15	0	0.00	26.90	12	1,895	0.63%
2018/05/15	4	27.20	0	0.00	27.25	4	1,891	0.21%
2018/05/14	5	27.74	5	27.90	27.90	0	1,917	0.00%
2018/05/11	0	0.00	1	27.00	27.10	-1	1,901	-0.05%
2018/05/10	1	26.90	8	26.80	26.70	-7	1,890	-0.37%
2018/05/09	4	26.10	0	0.00	25.95	4	1,880	0.21%
2018/05/07	8	26.60	0	0.00	26.35	8	1,871	0.43%
2018/05/04	1	26.80	6	26.86	26.80	-5	1,849	-0.27%
2018/05/03	5	26.77	4	27.35	26.80	1	1,874	0.05%
2018/05/02	0	0.00	8	26.88	26.65	-8	1,868	-0.43%
2018/04/30	4	26.80	0	0.00	26.65	4	1,866	0.21%
2018/04/27	4	26.94	2	27.30	26.95	2	1,857	0.11%
2018/04/26	8	27.35	4	27.95	27.00	4	1,867	0.21%
2018/04/25	8	27.10	12	27.53	27.40	-4	1,914	-0.21%
2018/04/24	5	28.18	2	28.75	27.35	3	1,909	0.16%
2018/04/23	123	29.30	101	29.39	28.95	22	1,881	1.17%	大買/大賣/
2018/04/20	3	29.47	13	29.45	29.30	-10	1,846	-0.54%
2018/04/19	11	29.30	2	29.23	28.50	9	1,784	0.50%
2018/04/18	0	0.00	1	28.00	28.95	-1	1,708	-0.06%
2018/04/16	2	28.93	1	28.85	28.50	1	1,675	0.06%
2018/04/13	154	28.36	154	28.84	28.30	0	1,613	0.00%	大買/大賣/
2018/04/12	2	27.65	9	29.03	29.30	-7	1,420	-0.49%
2018/04/10	1	26.65	0	0.00	26.35	1	1,357	0.07%
2018/04/02	0	0.00	1	26.20	26.10	-1	1,325	-0.08%
2018/03/29	2	26.75	0	0.00	26.50	2	1,303	0.15%
2018/03/28	1	27.10	0	0.00	27.00	1	1,296	0.08%
2018/03/26	0	0.00	1	25.65	26.00	-1	1,276	-0.08%
2018/03/21	3	25.35	3	25.50	25.35	0	1,232	0.00%
2018/03/20	1	25.30	0	0.00	25.45	1	1,208	0.08%
2018/03/19	1	26.30	0	0.00	26.15	1	1,180	0.08%
2018/03/16	1	27.00	0	0.00	26.90	1	1,158	0.09%
2018/03/14	1	27.50	0	0.00	27.90	1	1,165	0.09%
2018/03/12	2	27.85	0	0.00	27.60	2	1,240	0.16%
2018/03/09	2	28.15	1	28.25	28.15	1	1,245	0.08%
2018/03/08	1	27.70	0	0.00	27.40	1	1,264	0.08%
2018/03/07	2	27.20	0	0.00	27.20	2	1,258	0.16%
2018/03/01	0	0.00	15	26.25	26.25	-15	1,341	-1.12%
2018/02/12	1	26.50	0	0.00	26.60	1	1,523	0.07%
2018/02/06	0	0.00	2	26.40	27.10	-2	1,750	-0.11%
2018/02/05	0	0.00	1	27.90	28.15	-1	1,828	-0.05%
2018/01/26	3	29.10	1	29.10	29.00	2	2,641	0.08%
2018/01/23	1	28.90	1	28.90	28.80	0	2,622	0.00%
2018/01/22	0	0.00	10	29.40	28.65	-10	2,610	-0.38%
2018/01/19	11	30.21	0	0.00	29.20	11	2,600	0.42%
2018/01/16	0	0.00	1	29.75	29.35	-1	2,491	-0.04%
2018/01/15	25	29.10	29	29.09	29.15	-4	2,409	-0.17%
2018/01/09	0	0.00	1	27.80	28.05	-1	2,369	-0.04%
2018/01/05	1	28.30	0	0.00	28.30	1	2,377	0.04%