松瑞藥 (4167)-群益金鼎-永和券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

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

立即追蹤
本地時間:14:30

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/04/17	0	0.00	7	22.10	22.05	-7	1,840	-0.38%
2024/04/16	0	0.00	1	20.75	20.75	-1	1,782	-0.06%
2024/04/15	1.1	21.34	1	21.10	20.90	0.1	1,826	0.00%
2024/04/12	8	21.44	0	0.00	21.25	8	1,857	0.43%
2024/04/11	5	21.95	0	0.00	21.45	5	1,884	0.27%
2024/04/09	3	21.10	0	0.00	21.00	3	2,073	0.14%
2024/04/08	1	20.80	4	20.98	21.05	-3	2,101	-0.14%
2024/03/29	0	0.00	1	19.50	19.55	-1	2,131	-0.05%
2024/03/28	1	19.65	0	0.00	19.60	1	2,207	0.05%
2024/03/27	0	0.00	3	19.60	19.50	-3	2,295	-0.13%
2024/03/25	1	19.20	0	0.00	19.20	1	2,694	0.04%
2024/03/14	0	0.00	11	18.70	18.70	-11	3,792	-0.29%
2024/03/12	0.1	19.10	2	19.00	19.05	-2	4,127	-0.05%
2024/03/11	0.1	19.20	0	0.00	19.05	0.1	4,432	0.00%
2024/03/08	2	20.15	0	0.00	19.80	2	5,558	0.04%
2024/03/06	0	20.05	0	0.00	20.00	0	6,656	0.00%
2024/03/01	1	20.15	0	0.00	20.00	1	6,933	0.01%
2024/02/26	2	20.75	0	0.00	20.90	2	7,081	0.03%
2024/02/22	0	20.10	0	0.00	20.10	0	7,074	0.00%
2024/02/21	0	0.00	2	20.40	20.45	-2	7,071	-0.03%
2024/02/16	0	0.00	1	19.75	20.40	-1	7,099	-0.01%
2024/02/15	51	19.60	0	0.00	19.55	51	7,090	0.72%
2024/02/05	0.1	19.60	0	0.00	19.55	0.1	7,128	0.00%
2024/01/31	1	20.10	0	0.00	20.00	1	7,590	0.01%
2024/01/30	0.1	20.00	0	0.00	19.95	0.1	7,968	0.00%
2024/01/25	0	0.00	10	20.15	20.15	-10	8,326	-0.12%
2024/01/24	1	20.65	1	20.55	20.40	0	8,482	0.00%
2024/01/18	0	20.30	0	0.00	20.30	0	8,446	0.00%
2024/01/12	0	0.00	1	21.45	21.40	-1	8,356	-0.01%
2024/01/11	3	21.52	14	21.45	21.55	-11	8,373	-0.13%
2024/01/10	1	21.60	10	21.80	21.35	-9	8,366	-0.11%
2024/01/09	0.1	22.05	9	21.95	21.60	-8.9	8,356	-0.11%
2024/01/08	0	0.00	2	22.50	22.30	-2	8,319	-0.02%
2024/01/05	1	22.70	2	23.00	22.80	-1	8,290	-0.01%
2024/01/04	2.1	22.89	2	22.65	22.50	0.1	8,268	0.00%
2024/01/03	9	23.40	22	23.53	23.10	-13	8,241	-0.16%
2024/01/02	0	0.00	5	22.75	23.05	-5	7,999	-0.06%
2023/12/29	0	0.00	1	22.55	22.45	-1	7,939	-0.01%
2023/12/28	0	0.00	1	22.55	22.40	-1	7,918	-0.01%
2023/12/27	4	22.61	0	0.00	22.50	4	7,880	0.05%
2023/12/26	0	0.00	1	22.45	22.65	-1	7,845	-0.01%
2023/12/25	4	22.65	3	22.43	22.55	1	7,796	0.01%
2023/12/22	6.1	22.76	2	22.88	23.05	4.1	7,716	0.05%
2023/12/21	7	23.73	6	23.45	23.30	1	7,620	0.01%
2023/12/20	18.1	23.73	2	23.35	23.30	16.1	7,385	0.22%
2023/12/19	17.3	24.00	7	23.82	23.90	10.3	7,188	0.14%
2023/12/18	7	23.48	5	23.58	23.40	2	6,747	0.03%
2023/12/15	0	0.00	2	22.05	22.20	-2	6,469	-0.03%
2023/12/14	11	21.75	2	21.70	21.65	9	6,429	0.14%
2023/12/13	2	22.30	0	0.00	22.20	2	6,342	0.03%
2023/12/12	0	0.00	1	22.10	22.10	-1	6,270	-0.02%
2023/12/11	16	22.58	14	22.68	22.55	2	6,165	0.03%
2023/12/08	12	22.48	0	0.00	22.40	12	6,049	0.20%
2023/12/07	6	23.33	12	23.38	22.80	-6	5,896	-0.10%
2023/12/06	55	23.45	5	23.58	23.50	50	5,687	0.88%
2023/12/05	19	24.61	46	25.32	24.30	-27	5,370	-0.50%
2023/12/04	24	24.24	65	24.70	24.85	-41	4,230	-0.97%
2023/12/01	15	22.60	137.1	22.57	22.60	-122.1	3,752	-3.25%	大賣/鉅額交易
2023/11/30	1	20.55	0	0.00	20.60	1	3,091	0.03%
2023/11/29	20	20.68	13	20.67	21.00	7	3,032	0.23%
2023/11/28	3.1	19.80	32	19.81	19.95	-28.9	2,884	-1.00%
2023/11/27	18	20.14	24	20.49	20.25	-6	2,835	-0.21%
2023/11/22	10	19.35	0	0.00	19.30	10	2,688	0.37%
2023/11/21	0	0.00	1	18.95	18.90	-1	2,672	-0.04%
2023/11/17	1	18.95	5	19.05	19.05	-4	2,727	-0.15%
2023/11/16	10	19.00	0	0.00	19.10	10	2,775	0.36%
2023/11/15	1	19.00	20	18.90	18.90	-19	2,782	-0.68%
2023/11/14	0	0.00	10	18.80	18.95	-10	2,757	-0.36%
2023/11/13	2	18.80	1	18.85	18.75	1	2,736	0.04%
2023/11/10	2	19.60	1.2	19.53	19.00	0.8	2,724	0.03%
2023/11/09	41	20.30	21	20.23	19.60	20	2,616	0.76%
2023/11/08	6	20.54	0	0.00	19.75	6	2,505	0.24%
2023/11/07	13	21.34	11	21.09	21.55	2	2,237	0.09%
2023/11/06	10	19.95	17	21.32	21.35	-7	1,867	-0.37%
2023/11/03	2	19.48	2	20.20	19.45	0	1,737	0.00%
2023/11/02	6	20.28	1	19.85	20.05	5	1,674	0.30%
2023/11/01	1	19.35	3	19.25	19.65	-2	1,517	-0.13%
2023/10/31	1	18.25	0	0.00	18.30	1	1,339	0.07%
2023/10/20	1	18.00	0	0.00	17.80	1	1,308	0.08%
2023/10/19	0	0.00	5	18.55	18.45	-5	1,295	-0.39%
2023/10/16	1	18.55	2	18.55	18.55	-1	1,261	-0.08%
2023/10/13	21	18.25	0	0.00	18.20	21	1,241	1.69%
2023/10/12	15	18.18	0	0.00	17.90	15	1,238	1.21%
2023/10/11	0	0.00	2	18.15	18.10	-2	1,208	-0.17%
2023/10/03	0	0.00	1	17.50	17.40	-1	1,206	-0.08%
2023/09/28	0	0.00	2	17.50	17.50	-2	1,238	-0.16%
2023/09/25	0	0.00	10	17.60	17.60	-10	1,289	-0.78%
2023/09/20	1	17.35	1	17.30	17.50	0	1,444	0.00%
2023/09/19	1	17.55	0	0.00	17.40	1	1,500	0.07%
2023/09/14	1	17.90	0	0.00	17.90	1	1,501	0.07%
2023/09/13	0	0.00	2	17.65	17.80	-2	1,500	-0.13%
2023/09/08	0	0.00	1	17.75	17.80	-1	1,504	-0.07%
2023/09/06	0	0.00	5	18.00	18.30	-5	1,481	-0.34%
2023/09/04	2	18.60	1	18.65	18.65	1	1,462	0.07%
2023/09/01	0	0.00	2	18.30	18.45	-2	1,447	-0.14%
2023/08/30	25	18.14	0	0.00	18.05	25	1,414	1.77%
2023/08/24	12	17.96	0	0.00	17.80	12	1,366	0.88%
2023/08/23	1	18.80	2	18.65	18.50	-1	1,337	-0.07%
2023/08/22	21	18.15	5	18.37	18.35	16	1,291	1.24%
2023/08/21	6	17.85	4	17.83	17.85	2	1,229	0.16%
2023/08/16	2	17.75	0	0.00	17.25	2	1,203	0.17%
2023/08/14	1	17.15	0	0.00	17.15	1	1,191	0.08%
2023/08/11	3	17.55	10	17.65	17.75	-7	1,187	-0.59%
2023/08/08	10	17.65	15	17.60	17.60	-5	1,158	-0.43%
2023/08/07	7	17.84	0	0.00	17.80	7	1,179	0.59%
2023/07/19	1	17.45	0	0.00	17.50	1	1,210	0.08%
2023/07/14	0	0.00	10	17.35	17.40	-10	1,372	-0.73%
2023/07/11	0	0.00	7	17.70	17.55	-7	1,386	-0.50%
2023/07/07	1	17.45	1	17.45	17.40	0	1,412	0.00%
2023/06/30	10	18.35	0	0.00	18.50	10	1,393	0.72%
2023/06/29	1	18.40	0	0.00	18.80	1	1,365	0.07%
2023/06/28	1	18.40	0	0.00	18.25	1	1,305	0.08%
2023/06/26	0	17.50	0	0.00	17.40	0	1,222	0.00%
2023/06/20	1	17.30	0	0.00	17.25	1	1,232	0.08%
2023/06/15	1	17.20	0	0.00	17.20	1	1,282	0.08%
2023/06/01	2	17.40	0	0.00	17.20	2	1,569	0.13%
2023/05/31	1	17.45	0	0.00	17.40	1	1,640	0.06%
2023/05/24	3	17.48	0	0.00	17.45	3	1,829	0.16%
2023/05/09	0	0.00	0	17.90	17.50	0	2,322	0.00%
2023/05/05	0	0.00	0	18.45	18.25	0	2,498	0.00%
2023/05/02	0	0.00	0	18.50	18.50	0	2,642	0.00%
2023/04/27	0	0.00	5	18.00	18.00	-5	2,779	-0.18%
2023/04/25	2	18.70	0	0.00	18.35	2	2,965	0.07%
2023/04/24	0	0.00	3	18.80	18.75	-3	3,036	-0.10%
2023/04/21	7	18.64	4.5	19.19	18.70	2.5	3,118	0.08%
2023/04/20	13	20.43	0	0.00	19.25	13	3,213	0.40%
2023/04/19	10	19.90	5	19.35	19.85	5	3,320	0.15%
2023/04/18	9	19.25	0	0.00	19.20	9	3,578	0.25%
2023/04/17	0	19.35	2	19.25	19.30	-2	3,805	-0.05%
2023/04/14	2	19.00	0	0.00	18.95	2	4,054	0.05%
2023/04/13	15	18.97	0	0.00	19.10	15	4,292	0.35%
2023/04/07	2	19.45	0	0.00	19.40	2	6,111	0.03%
2023/04/06	10	19.40	0	0.00	19.40	10	7,324	0.14%
2023/03/29	0	18.80	0	0.00	18.90	0	10,451	0.00%
2023/03/28	10	19.00	0	0.00	18.60	10	11,181	0.09%
2023/03/27	20	19.00	0	0.00	19.05	20	13,324	0.15%
2023/03/24	10	18.80	0	0.00	19.00	10	14,549	0.07%
2023/03/22	1	18.90	0	0.00	18.80	1	15,786	0.01%
2023/03/09	0	20.80	0	0.00	20.50	0	15,981	0.00%
2023/03/07	0	0.00	3	21.15	21.00	-3	15,928	-0.02%
2023/03/06	0	21.30	5	21.15	21.30	-5	15,912	-0.03%
2023/03/03	0	0.00	50	21.05	21.35	-50	15,864	-0.32%
2023/03/02	50	20.98	0	0.00	21.05	50	15,792	0.32%
2023/03/01	15	20.91	0	0.00	20.70	15	15,740	0.10%
2023/02/23	0	0.00	6	20.73	20.80	-6	15,685	-0.04%
2023/02/22	0	0.00	1	20.75	20.45	-1	15,656	-0.01%
2023/02/21	1	20.90	0	0.00	20.85	1	15,614	0.01%
2023/02/20	1	20.85	1	20.90	20.85	0	15,575	0.00%
2023/02/17	0	0.00	1	20.90	20.65	-1	15,542	-0.01%
2023/02/16	0	21.00	3	20.95	20.95	-3	15,516	-0.02%
2023/02/15	0	0.00	7	20.87	20.85	-7	15,480	-0.05%
2023/02/14	1	21.35	0	0.00	21.30	1	15,429	0.01%
2023/02/09	27	21.65	0	0.00	21.45	27	15,216	0.18%
2023/02/08	7	21.51	15	21.65	21.50	-8	15,137	-0.05%
2023/02/07	17	21.81	5	21.85	21.75	12	15,070	0.08%
2023/02/06	8	22.00	0	0.00	21.80	8	14,991	0.05%
2023/02/03	1	22.00	0	0.00	21.55	1	14,859	0.01%
2023/02/02	0	0.00	2	21.95	21.85	-2	14,773	-0.01%
2023/02/01	0	0.00	1	21.90	21.65	-1	14,707	-0.01%
2023/01/30	11	21.80	8	21.50	21.80	3	14,596	0.02%
2023/01/16	0	0.00	1	21.60	21.95	-1	14,439	-0.01%
2023/01/13	10	21.55	1	21.45	21.40	9	14,334	0.06%
2023/01/12	3	21.75	1	21.55	21.20	2	14,230	0.01%
2023/01/11	1	21.95	3	22.43	21.80	-2	14,128	-0.01%
2023/01/10	11.3	22.57	6	21.83	22.00	5.3	14,030	0.04%
2023/01/09	0	0.00	3	22.32	22.60	-3	13,897	-0.02%
2023/01/06	21	22.92	1	23.30	22.25	20	13,677	0.15%
2023/01/05	4.5	22.90	0	0.00	22.65	4.5	13,386	0.03%
2023/01/04	4	24.05	1	24.45	23.50	3	13,147	0.02%
2023/01/03	3	24.12	0	0.00	23.85	3	12,888	0.02%
2022/12/30	1	24.20	3	24.37	24.80	-2	12,641	-0.02%
2022/12/29	9	24.42	6	24.56	24.65	3	12,364	0.02%
2022/12/28	2	24.53	14	23.97	23.90	-12	11,782	-0.10%
2022/12/27	11	25.33	6	25.18	25.40	5	11,302	0.04%
2022/12/26	27	27.35	48	27.38	26.75	-21	10,775	-0.19%
2022/12/23	103	27.08	75.1	26.86	26.55	27.9	9,555	0.29%	大買/
2022/12/22	25	25.43	53	25.15	26.15	-28	8,160	-0.34%
2022/12/21	23	26.18	79	26.09	25.55	-56	7,419	-0.75%
2022/12/20	49	25.80	7.6	26.05	25.25	41.4	6,440	0.64%
2022/12/19	67.3	27.58	145.6	27.65	28.05	-78.3	5,737	-1.36%	大賣/
2022/12/16	18	25.22	37	25.84	26.45	-19	3,709	-0.51%
2022/12/15	30	25.08	16.3	24.36	24.05	13.7	2,498	0.55%
2022/12/14	12	24.35	89.9	24.36	24.95	-77.9	1,748	-4.45%
2022/12/13	1	22.70	0	0.00	22.70	1	1,252	0.08%
2022/12/12	16	20.38	20	20.63	20.65	-4	1,217	-0.33%
2022/12/09	0	0.00	3	18.20	18.80	-3	1,097	-0.27%
2022/12/08	23	18.70	0	0.00	18.15	23	1,142	2.01%
2022/12/01	0	0.00	10	18.90	18.95	-10	1,394	-0.72%
2022/11/30	0	0.00	10	18.65	18.90	-10	1,454	-0.69%
2022/11/29	10	18.60	1	18.70	18.70	9	1,554	0.58%
2022/11/24	2	18.50	0	0.00	18.05	2	1,692	0.12%
2022/11/23	0	0.00	1	18.30	18.25	-1	1,714	-0.06%
2022/11/22	0	0.00	2	18.05	17.95	-2	1,745	-0.11%
2022/11/16	20	17.38	0	0.00	17.55	20	1,937	1.03%
2022/10/28	10	15.90	0	0.00	15.85	10	1,996	0.50%
2022/10/26	0	0.00	14	15.80	15.75	-14	1,992	-0.70%
2022/10/25	1	15.80	0	0.00	15.90	1	1,989	0.05%
2022/10/17	10	16.00	0	0.00	16.50	10	1,981	0.50%
2022/10/13	10	16.50	0	0.00	16.00	10	1,971	0.51%
2022/10/11	0	0.00	1	17.10	16.95	-1	1,951	-0.05%
2022/10/07	1	17.90	0	0.00	17.80	1	1,939	0.05%
2022/10/04	0	0.00	1	18.15	18.15	-1	1,925	-0.05%
2022/10/03	1	17.85	0	0.00	17.85	1	1,917	0.05%
2022/09/23	12	19.28	7	19.74	19.20	5	1,821	0.27%
2022/09/22	3	18.38	2	18.80	18.70	1	1,688	0.06%
2022/09/20	2	19.10	2	19.00	18.95	0	1,668	0.00%
2022/09/19	2	19.40	0	0.00	18.80	2	1,662	0.12%
2022/09/15	0	0.00	10	19.85	20.20	-10	1,578	-0.63%
2022/09/13	0	0.00	0.1	20.05	20.05	-0.1	1,431	-0.01%
2022/09/12	22	19.54	21	19.85	20.35	1	1,365	0.07%
2022/09/08	4	18.44	2	18.65	18.75	2	1,232	0.16%
2022/09/06	8	17.78	6	19.65	18.00	2	1,083	0.18%
2022/09/05	6.1	20.02	0	0.00	19.65	6.1	1,019	0.60%
2022/09/01	0	0.00	6	19.91	19.20	-6	910	-0.66%
2022/08/31	6	19.80	0	0.00	19.50	6	896	0.67%
2022/08/30	0	0.00	3	19.20	19.05	-3	786	-0.38%
2022/08/26	7	18.66	4	18.70	18.60	3	715	0.42%
2022/08/25	4	19.34	1	19.70	18.60	3	679	0.44%
2022/08/24	0	0.00	1	18.95	18.95	-1	559	-0.18%
2022/08/22	1	17.80	1	17.75	17.80	0	480	0.00%
2022/08/19	1	17.50	0	0.00	17.45	1	462	0.22%
2022/08/18	1	17.50	1	17.30	17.40	0	453	0.00%
2022/08/08	10	15.95	0	0.00	15.95	10	394	2.53%
2022/07/29	0	0.00	8	16.20	16.20	-8	434	-1.84%
2022/05/06	0	0.00	2	17.70	17.70	-2	1,261	-0.16%
2022/05/04	40	19.03	20	18.25	18.40	20	1,259	1.59%
2022/04/25	0	0.00	1	21.65	20.20	-1	1,126	-0.09%
2022/04/22	2	22.15	0.5	22.05	21.65	1.5	1,085	0.14%
2022/04/21	5.5	21.56	5	22.39	22.25	0.5	980	0.05%
2022/04/20	2	21.73	14	20.92	21.00	-12	820	-1.46%
2022/04/19	20	20.80	1	20.90	21.20	19	728	2.61%
2022/04/18	1	21.05	1	21.05	21.05	0	584	0.00%
2022/04/15	14	19.13	0	0.00	19.15	14	501	2.79%
2022/04/12	10	18.00	0	0.00	18.15	10	476	2.10%
2022/03/28	10	17.60	0	0.00	17.70	10	467	2.14%
2022/03/22	0	0.00	2	18.10	18.20	-2	468	-0.43%
2022/03/21	10	18.45	1	18.35	18.20	9	461	1.95%
2022/03/17	20	16.78	0	0.00	16.75	20	442	4.52%
2022/03/15	10	16.15	0	0.00	16.05	10	434	2.30%
2022/03/14	0	0.00	1	16.20	16.30	-1	436	-0.23%
2022/03/11	0	0.00	1	15.70	15.65	-1	431	-0.23%
2022/02/21	1	17.55	0	0.00	17.80	1	424	0.24%
2022/02/14	0	0.00	0.3	17.80	17.65	-0.3	430	-0.06%
2022/01/10	0	0.00	1	19.05	18.90	-1	456	-0.22%
2022/01/07	1	19.30	0	0.00	19.15	1	452	0.22%
2021/12/23	0	0.00	1	18.80	18.80	-1	463	-0.22%
2021/12/16	0	0.00	10	18.50	18.45	-10	458	-2.18%
2021/12/14	10	18.90	0	0.00	18.60	10	462	2.16%
2021/12/13	1	19.10	0	0.00	19.00	1	455	0.22%
2021/11/23	0	0.00	2.1	19.06	19.05	-2.1	440	-0.48%
2021/11/22	0	0.00	5	19.10	19.05	-5	449	-1.11%
2021/11/18	0	0.00	13	19.15	19.10	-13	450	-2.88%
2021/10/26	0	0.00	20	20.40	20.40	-20	527	-3.79%
2021/10/07	15	19.65	0	0.00	19.65	15	715	2.10%
2021/10/05	0	19.90	0	0.00	19.40	0	773	0.00%
2021/09/15	0	21.60	0	0.00	21.55	0	866	0.00%
2021/09/09	0	21.88	0	0.00	21.35	0	928	0.00%
2021/09/07	0	22.60	0	0.00	22.60	0	943	0.00%
2021/09/01	0	0.00	2	23.75	23.80	-2	1,031	-0.19%
2021/08/30	0	0.00	3	23.90	23.55	-3	1,048	-0.29%
2021/08/25	5	23.20	0	0.00	23.15	5	1,074	0.47%
2021/08/20	0	0.00	0	22.70	22.50	0	1,147	0.00%
2021/08/19	5	22.50	5	22.15	22.15	0	1,192	0.00%
2021/08/18	0	22.30	0.1	22.30	22.10	-0.1	1,201	-0.01%
2021/08/13	9	23.00	0	0.00	23.00	9	1,250	0.72%
2021/08/11	0	24.00	0	0.00	23.35	0	1,337	0.00%
2021/08/10	0	24.75	0	0.00	24.45	0	1,439	0.00%
2021/08/09	0.1	25.05	0	0.00	24.90	0.1	1,598	0.00%
2021/08/06	0	26.10	0	0.00	25.85	0	1,629	0.00%
2021/08/04	1	26.25	2	26.20	26.20	-1	1,747	-0.06%
2021/08/03	2	26.30	0	0.00	26.10	2	1,783	0.11%
2021/07/29	0	25.60	0	0.00	25.50	0	1,824	0.00%
2021/07/26	0	0.00	4	26.20	26.10	-4	2,027	-0.20%
2021/07/23	0	0.00	1	26.20	26.25	-1	2,042	-0.05%
2021/07/22	1	26.20	0	0.00	26.10	1	2,067	0.05%
2021/07/21	21	26.71	30	26.81	26.45	-9	2,153	-0.42%
2021/07/20	20	27.83	0	0.00	27.50	20	2,148	0.93%
2021/07/19	0	0.00	2	26.68	26.70	-2	2,104	-0.10%
2021/07/16	0	26.75	2	26.35	26.70	-2	2,133	-0.09%
2021/07/15	1	26.45	0	0.00	26.45	1	2,129	0.05%
2021/07/13	0	0.00	5	26.50	26.45	-5	2,179	-0.23%
2021/07/12	2	27.10	0	0.00	27.00	2	2,178	0.09%
2021/07/08	5	26.80	0	0.00	26.70	5	2,190	0.23%
2021/07/02	6	26.69	0	0.00	26.55	6	2,832	0.21%
2021/07/01	10	26.80	0	0.00	26.80	10	2,832	0.35%
2021/06/30	3	27.00	1	26.90	27.00	2	2,838	0.07%
2021/06/29	5	26.70	0	0.00	26.50	5	2,837	0.18%
2021/06/28	30	26.85	5	26.85	26.85	25	2,833	0.88%
2021/06/17	25	27.50	0	0.00	27.60	25	2,850	0.88%
2021/06/11	3	28.40	5	28.68	28.35	-2	2,908	-0.07%
2021/06/10	12	28.89	2	28.80	28.60	10	2,910	0.34%
2021/06/09	0	0.00	3	28.90	28.70	-3	2,863	-0.10%
2021/06/08	3	29.00	2	28.70	28.85	1	2,857	0.03%
2021/06/03	5	28.20	0	0.00	28.20	5	2,852	0.18%
2021/06/01	2	28.45	10	28.40	28.55	-8	2,843	-0.28%
2021/05/28	2	29.55	0	0.00	29.45	2	2,809	0.07%
2021/05/25	0	0.00	0	29.25	29.05	0	2,748	0.00%
2021/05/24	0	0.00	0	29.35	29.05	0	2,741	0.00%
2021/05/21	0	0.00	2	28.88	28.85	-2	2,768	-0.07%
2021/05/20	0	0.00	2	29.50	28.95	-2	2,823	-0.07%
2021/05/19	5	29.71	10	29.45	29.50	-5	2,820	-0.18%
2021/05/18	14	31.24	9	30.71	30.40	5	2,781	0.18%
2021/05/17	26	30.56	7	30.64	31.05	19	2,678	0.71%
2021/05/14	0	0.00	2	29.30	29.50	-2	2,528	-0.08%
2021/05/13	135	28.61	3	28.70	28.60	132	2,497	5.29%	大買/鉅額交易
2021/05/12	5	29.24	0	0.00	28.00	5	2,479	0.20%
2021/05/11	2	28.75	0	0.00	28.80	2	2,623	0.08%
2021/05/10	0	0.00	3	29.70	29.50	-3	2,639	-0.11%
2021/05/07	2	29.85	0	0.00	29.95	2	2,636	0.08%
2021/05/05	2	30.50	2	30.20	30.05	0	2,631	0.00%
2021/05/04	2	30.88	0	0.00	30.40	2	2,625	0.08%
2021/04/29	8	30.90	0	0.00	30.50	8	2,465	0.32%
2021/04/28	3	30.80	3	31.55	30.70	0	2,475	0.00%
2021/04/27	10	31.60	4	32.05	31.55	6	2,496	0.24%
2021/04/22	0	0.00	1	30.10	29.95	-1	2,496	-0.04%
2021/04/21	0	0.00	1	31.00	30.60	-1	2,487	-0.04%
2021/04/20	3	30.77	0	0.00	30.85	3	2,484	0.12%
2021/04/16	0	0.00	10	30.90	30.85	-10	2,488	-0.40%
2021/04/15	1	30.65	1	30.90	31.10	0	2,530	0.00%
2021/04/14	6	30.49	0	0.00	30.65	6	2,595	0.23%
2021/04/13	12	32.29	1	33.20	31.65	11	2,600	0.42%
2021/04/12	2	34.20	11	33.96	34.00	-9	2,549	-0.35%
2021/04/09	16	32.93	13	32.82	32.90	3	2,383	0.13%
2021/04/08	13	30.47	0	0.00	31.95	13	2,173	0.60%
2021/04/06	4	29.20	0	0.00	29.25	4	2,071	0.19%
2021/03/29	0	30.90	0	0.00	30.20	0	2,426	0.00%
2021/03/25	0	0.00	1	30.20	30.25	-1	2,457	-0.04%
2021/03/24	0	30.50	0	0.00	30.45	0	2,488	0.00%
2021/03/22	3	30.20	3	30.70	30.15	0	2,484	0.00%
2021/03/19	2	30.80	0	0.00	30.70	2	2,494	0.08%
2021/03/15	5	29.30	0	0.00	29.40	5	2,563	0.20%
2021/03/11	0	30.00	0	0.00	29.65	0	2,766	0.00%
2021/03/10	0	30.50	0	0.00	29.35	0	2,791	0.00%
2021/03/08	0	30.55	0	0.00	30.20	0	2,823	0.00%
2021/02/26	10	31.20	0	0.00	30.95	10	2,863	0.35%
2021/02/24	10	31.00	0	0.00	30.75	10	2,863	0.35%
2021/02/22	1	32.75	5	32.53	32.30	-4	2,809	-0.14%
2021/02/19	10	30.35	0	0.00	31.00	10	2,755	0.36%
2021/02/05	0	0.00	12	28.30	29.10	-12	2,789	-0.43%
2021/02/02	16	30.63	3	31.13	29.50	13	2,775	0.47%
2021/02/01	0	0.00	3	28.28	29.40	-3	2,583	-0.12%
2021/01/27	1	28.15	0	0.00	28.05	1	2,621	0.04%
2021/01/26	2	28.30	0	0.00	28.60	2	2,632	0.08%
2021/01/25	1	28.80	1	28.80	29.05	0	2,676	0.00%
2021/01/21	1	28.00	0	0.00	28.00	1	2,671	0.04%
2021/01/18	12	30.50	0	0.00	30.40	12	2,853	0.42%
2021/01/12	2	32.63	0	0.00	32.15	2	2,789	0.07%
2021/01/11	3	32.25	0	0.00	32.15	3	2,770	0.11%
2021/01/07	10	33.60	3	33.52	33.20	7	2,713	0.26%
2021/01/06	10	34.38	41	35.00	34.10	-31	2,646	-1.17%
2020/12/31	2	34.75	0	0.00	34.65	2	2,595	0.08%
2020/12/29	0	0.00	3	35.00	34.70	-3	2,593	-0.12%
2020/12/28	10	35.46	29	36.47	35.50	-19	2,568	-0.74%
2020/12/25	9	35.42	10	35.37	35.75	-1	2,434	-0.04%
2020/12/24	0	0.00	66	33.82	34.15	-66	2,252	-2.93%
2020/12/23	1	33.70	3	34.12	33.70	-2	2,250	-0.09%
2020/12/22	0	0.00	10	33.95	34.20	-10	2,275	-0.44%
2020/12/21	1	33.90	1	34.00	33.80	0	2,288	0.00%
2020/12/18	3	33.98	0	0.00	33.75	3	2,289	0.13%
2020/12/17	1	33.60	0	0.00	33.55	1	2,300	0.04%
2020/12/14	12	33.51	0	0.00	33.40	12	2,580	0.47%
2020/12/10	30	33.25	0	0.00	33.30	30	2,825	1.06%
2020/12/09	7	34.54	12	35.25	34.10	-5	2,818	-0.18%
2020/12/08	12	35.59	8	35.49	35.00	4	2,749	0.15%
2020/12/07	0	0.00	2	33.40	33.50	-2	2,626	-0.08%
2020/12/04	0	0.00	1	33.75	33.20	-1	2,638	-0.04%
2020/12/03	2	33.13	5	33.02	33.30	-3	2,684	-0.11%
2020/11/27	0	0.00	1	32.40	32.60	-1	2,761	-0.04%
2020/11/26	0	0.00	10	32.25	32.15	-10	2,785	-0.36%
2020/11/25	0	0.00	1	32.50	32.20	-1	2,899	-0.03%
2020/11/23	0	0.00	3	33.02	32.90	-3	3,022	-0.10%
2020/11/20	0	0.00	5	32.91	32.95	-5	3,060	-0.16%
2020/11/19	5	33.05	5	33.15	32.90	0	3,075	0.00%
2020/11/18	1	32.95	3	33.05	32.95	-2	3,090	-0.06%
2020/11/17	6	33.46	0	0.00	32.95	6	3,109	0.19%
2020/11/10	4	32.73	4	33.48	32.65	0	3,318	0.00%
2020/11/09	11	33.59	11	33.50	33.65	0	3,358	0.00%
2020/11/06	5	33.84	33	34.08	33.50	-28	3,391	-0.83%
2020/11/05	2	32.68	11	32.60	32.60	-9	3,355	-0.27%
2020/11/04	0	0.00	6	32.10	32.05	-6	3,413	-0.18%
2020/11/03	3	32.25	3	32.70	32.10	0	3,534	0.00%
2020/11/02	0	0.00	5	32.70	32.55	-5	3,826	-0.13%
2020/10/29	5	33.00	0	0.00	33.00	5	3,871	0.13%
2020/10/28	7	34.21	5	34.47	33.60	2	3,942	0.05%
2020/10/27	2	33.98	3	33.77	34.00	-1	3,877	-0.03%
2020/10/26	101	33.05	0	0.00	32.40	101	3,827	2.64%	大買/鉅額交易
2020/10/23	20	32.40	0	0.00	32.80	20	4,051	0.49%
2020/10/21	1	31.75	0	0.00	31.70	1	4,209	0.02%
2020/10/13	0	0.00	3	31.77	31.80	-3	4,981	-0.06%
2020/10/12	1	32.30	0	0.00	32.25	1	5,077	0.02%
2020/10/05	5	33.40	0	0.00	33.20	5	5,758	0.09%
2020/09/30	0	0.00	3	32.60	32.95	-3	6,284	-0.05%
2020/09/25	4	33.65	0	0.00	32.40	4	7,005	0.06%
2020/09/24	12	34.18	0	0.00	33.70	12	7,130	0.17%
2020/09/23	2	34.90	26	35.00	34.80	-24	7,257	-0.33%
2020/09/21	18	36.77	3	37.00	36.15	15	7,724	0.19%
2020/09/18	3	36.95	0	0.00	36.70	3	8,146	0.04%
2020/09/17	0	0.00	4	36.14	36.45	-4	8,232	-0.05%
2020/09/16	13	36.42	15	36.21	35.70	-2	8,509	-0.02%
2020/09/15	2	35.65	3	35.53	35.75	-1	8,768	-0.01%
2020/09/14	26	34.11	0	0.00	34.40	26	9,064	0.29%
2020/09/10	3	35.02	0	0.00	34.60	3	10,232	0.03%
2020/09/09	0	0.00	3	35.02	34.85	-3	11,004	-0.03%
2020/09/08	26	34.81	25	34.93	34.75	1	11,929	0.01%
2020/09/07	3	34.37	6	34.17	34.30	-3	12,314	-0.02%
2020/09/04	4	33.35	0	0.00	33.85	4	12,888	0.03%
2020/09/03	2	33.35	0	0.00	33.15	2	13,456	0.01%
2020/09/01	5	34.32	5	35.25	34.25	0	14,420	0.00%
2020/08/31	6	35.08	6	35.83	35.00	0	14,545	0.00%
2020/08/28	2	34.20	4	34.01	34.10	-2	14,471	-0.01%
2020/08/27	0	0.00	4	33.96	33.25	-4	14,400	-0.03%
2020/08/26	5	32.83	11	32.83	33.25	-6	14,405	-0.04%
2020/08/25	0	0.00	6	32.14	32.10	-6	14,398	-0.04%
2020/08/24	5	32.31	5	32.70	32.20	0	14,419	0.00%
2020/08/20	8	32.50	6	33.23	32.20	2	14,581	0.01%
2020/08/19	14	33.86	9	33.66	33.55	5	14,949	0.03%
2020/08/18	3	33.13	3	33.35	33.10	0	15,246	0.00%
2020/08/17	5	32.80	2	33.00	32.75	3	15,281	0.02%
2020/08/14	6	33.23	2	34.40	33.10	4	15,290	0.03%
2020/08/13	2	32.55	4	33.06	32.45	-2	15,276	-0.01%
2020/08/12	1	33.55	0	0.00	33.30	1	15,364	0.01%
2020/08/11	6	33.80	0	0.00	33.50	6	15,371	0.04%
2020/08/10	0	0.00	1	35.30	34.75	-1	15,329	-0.01%
2020/08/07	8	36.36	21	36.88	36.10	-13	15,312	-0.08%
2020/08/06	32	36.58	13	36.71	36.60	19	15,213	0.12%
2020/08/04	0	0.00	7	35.34	34.50	-7	14,916	-0.05%
2020/08/03	7	35.00	13	35.00	35.00	-6	14,916	-0.04%
2020/07/31	1	34.35	1	33.90	33.80	0	14,888	0.00%
2020/07/30	17	33.84	11	33.75	33.95	6	14,990	0.04%
2020/07/29	103	34.63	126	33.33	33.70	-23	15,061	-0.15%	大買/大賣/
2020/07/27	5	32.30	2	32.80	32.50	3	14,773	0.02%
2020/07/24	1	34.10	2	34.25	33.50	-1	14,706	-0.01%
2020/07/23	2	35.60	32	34.85	34.25	-30	14,688	-0.20%
2020/07/22	14	35.47	7	35.63	35.15	7	14,665	0.05%
2020/07/21	43	35.38	28	34.75	34.60	15	14,628	0.10%
2020/07/20	1	34.40	15	32.77	34.40	-14	14,523	-0.10%
2020/07/17	7	33.89	1	34.70	33.30	6	14,313	0.04%
2020/07/16	6	36.68	12	36.11	35.85	-6	14,120	-0.04%
2020/07/15	12	36.08	13	36.11	35.50	-1	14,026	-0.01%
2020/07/14	20	36.67	54	35.69	35.80	-34	13,840	-0.25%
2020/07/13	28	37.31	2	38.05	37.10	26	13,707	0.19%
2020/07/10	67	37.91	8	38.10	38.10	59	13,604	0.43%
2020/07/09	29	40.80	34	40.89	39.90	-5	13,404	-0.04%
2020/07/08	3	38.07	15	39.67	39.75	-12	12,873	-0.09%
2020/07/07	42	36.85	127	37.11	36.15	-85	12,672	-0.67%	大賣/
2020/07/06	14	39.54	13	39.21	39.15	1	12,319	0.01%
2020/07/03	19	39.69	6	39.96	39.75	13	12,167	0.11%
2020/07/02	23	40.94	0	0.00	40.60	23	12,049	0.19%
2020/07/01	21	40.77	5	40.78	40.55	16	11,951	0.13%
2020/06/30	48	42.37	13	41.82	41.65	35	11,750	0.30%
2020/06/29	61	42.78	42	43.02	43.45	19	11,439	0.17%
2020/06/24	37	39.51	22	39.94	39.90	15	10,981	0.14%
2020/06/23	20	40.47	51	40.83	39.25	-31	10,737	-0.29%
2020/06/22	59	42.28	28	42.76	41.80	31	10,442	0.30%
2020/06/19	23	42.22	75	41.84	41.90	-52	10,107	-0.51%
2020/06/18	32	43.89	29	43.65	42.85	3	9,685	0.03%
2020/06/17	46	44.07	49	44.20	43.10	-3	9,169	-0.03%
2020/06/16	90	42.68	51	42.68	42.75	39	8,549	0.46%
2020/06/15	31	38.79	47	38.69	39.70	-16	7,801	-0.21%
2020/06/12	22	34.18	36	33.83	36.10	-14	6,864	-0.20%
2020/06/11	78	34.78	49	35.08	33.35	29	6,461	0.45%
2020/06/10	47	32.04	44	33.49	34.55	3	5,896	0.05%
2020/06/09	47	33.44	46	33.31	32.65	1	5,368	0.02%
2020/06/08	10	32.15	48	32.15	32.15	-38	4,700	-0.81%
2020/06/05	2	29.00	47	29.13	29.25	-45	4,636	-0.97%
2020/06/04	5	26.78	5	26.76	26.60	0	4,629	0.00%
2020/06/03	1	26.60	0	0.00	26.50	1	4,995	0.02%
2020/06/02	14	26.46	0	0.00	26.35	14	5,201	0.27%
2020/06/01	2	26.65	0	0.00	26.80	2	5,183	0.04%
2020/05/29	0	0.00	10	27.00	26.75	-10	5,246	-0.19%
2020/05/28	3	27.13	10	27.02	26.60	-7	5,214	-0.13%
2020/05/27	24	27.73	25	27.50	26.90	-1	5,161	-0.02%
2020/05/26	75	29.86	28	30.12	28.20	47	5,035	0.93%
2020/05/25	58	27.52	18	28.27	29.20	40	4,605	0.87%
2020/05/22	17	26.26	22	26.45	26.55	-5	4,281	-0.12%
2020/05/21	10	26.63	3	26.20	26.15	7	4,263	0.16%
2020/05/20	4	26.66	20	26.80	26.65	-16	4,352	-0.37%
2020/05/19	28	25.93	29	26.33	26.35	-1	4,398	-0.02%
2020/05/18	12	25.71	0	0.00	25.70	12	4,252	0.28%
2020/05/14	10	26.00	0	0.00	24.60	10	4,207	0.24%
2020/05/13	0	0.00	6	25.21	25.35	-6	4,145	-0.14%
2020/05/12	13	25.65	0	0.00	24.95	13	4,116	0.32%
2020/05/11	0	0.00	3	25.33	25.00	-3	4,083	-0.07%
2020/05/08	16	25.54	20	25.08	24.50	-4	4,099	-0.10%
2020/05/07	3	25.80	2	25.85	25.85	1	4,043	0.02%
2020/05/06	85	26.39	101	26.42	26.60	-16	4,021	-0.40%	大賣/
2020/05/05	39	26.32	28	26.00	25.80	11	3,871	0.28%
2020/05/04	8	25.00	0	0.00	24.90	8	3,736	0.21%
2020/04/29	10	23.95	0	0.00	24.10	10	3,643	0.27%
2020/04/27	16	24.91	10	24.92	24.90	6	3,627	0.17%
2020/04/24	23	24.48	23	24.54	24.65	0	3,572	0.00%
2020/04/22	3	23.00	0	0.00	22.95	3	3,443	0.09%
2020/04/20	3	23.40	0	0.00	23.50	3	3,406	0.09%
2020/04/15	3	23.05	0	0.00	22.95	3	3,302	0.09%
2020/04/14	3	22.95	1	22.95	22.95	2	3,253	0.06%
2020/04/13	2	23.05	0	0.00	22.80	2	3,236	0.06%
2020/04/09	3	22.65	0	0.00	22.65	3	3,220	0.09%
2020/04/07	18	22.64	16	23.53	22.50	2	3,160	0.06%
2020/04/06	3	22.00	0	0.00	23.40	3	3,111	0.10%
2020/04/01	3	21.60	1	21.35	21.60	2	3,035	0.07%
2020/03/30	1	21.60	0	0.00	21.15	1	3,009	0.03%
2020/03/27	0	0.00	2	21.45	20.80	-2	2,982	-0.07%
2020/03/26	1	21.25	0	0.00	21.50	1	2,942	0.03%
2020/03/25	3	19.88	13	20.38	20.70	-10	2,882	-0.35%
2020/03/24	5	18.80	5	18.40	18.85	0	2,820	0.00%
2020/03/20	6	19.22	0	0.00	18.35	6	2,757	0.22%
2020/03/19	5	18.60	0	0.00	18.50	5	2,704	0.18%
2020/03/18	3	21.60	2	20.55	20.40	1	2,642	0.04%
2020/03/17	2	21.80	2	22.40	21.30	0	2,613	0.00%
2020/03/16	7	24.09	10	24.33	23.45	-3	2,552	-0.12%
2020/03/13	4	22.38	0	0.00	23.15	4	2,466	0.16%
2020/03/12	6	26.15	1	24.60	24.60	5	2,389	0.21%
2020/03/11	6	27.43	11	27.70	27.25	-5	2,265	-0.22%
2020/03/10	9	26.41	0	0.00	26.75	9	2,097	0.43%
2020/03/09	6	27.78	22	28.58	28.40	-16	1,939	-0.82%
2020/03/06	6	25.57	4	25.66	26.30	2	1,524	0.13%
2020/03/04	7	24.35	4	23.85	23.70	3	1,263	0.24%
2020/02/25	5	23.20	0	0.00	23.00	5	1,200	0.42%
2020/02/24	0	0.00	4	24.24	23.70	-4	1,169	-0.34%
2020/02/21	5	23.98	7	23.56	23.90	-2	1,113	-0.18%
2020/02/20	35	23.32	34	23.25	23.25	1	984	0.10%
2020/02/19	0	0.00	5	21.95	21.95	-5	829	-0.60%
2020/02/18	1	22.00	0	0.00	21.95	1	818	0.12%
2020/02/17	0	0.00	1	22.15	22.15	-1	805	-0.12%
2020/02/11	2	22.18	1	22.00	21.95	1	782	0.13%
2020/02/10	0	0.00	1	22.00	21.65	-1	739	-0.14%
2020/02/07	1	21.90	2	21.73	21.70	-1	744	-0.13%
2020/01/30	0	0.00	10	21.83	21.30	-10	853	-1.17%
2020/01/13	0	0.00	5	21.10	20.90	-5	825	-0.61%
2020/01/10	5	20.55	0	0.00	20.65	5	821	0.61%
2020/01/07	2	20.30	0	0.00	20.30	2	817	0.24%
2020/01/03	5	21.80	0	0.00	20.85	5	819	0.61%
2019/12/30	0	0.00	5	21.30	21.90	-5	805	-0.62%
2019/12/25	0	0.00	3	21.07	20.90	-3	798	-0.38%
2019/12/23	0	0.00	2	20.98	20.90	-2	800	-0.25%
2019/12/20	0	0.00	5	21.15	20.90	-5	800	-0.62%
2019/12/19	1	20.90	0	0.00	20.90	1	798	0.13%
2019/12/18	2	20.95	0	0.00	20.90	2	803	0.25%
2019/12/17	0	0.00	1	21.05	21.00	-1	801	-0.12%
2019/12/13	4	21.15	10	21.40	21.15	-6	812	-0.74%
2019/12/12	15	21.72	1	21.80	21.50	14	813	1.72%
2019/12/05	0	0.00	2	21.20	21.15	-2	843	-0.24%
2019/12/04	0	0.00	1	21.10	21.10	-1	866	-0.12%
2019/12/03	0	0.00	41	20.90	20.90	-41	874	-4.69%
2019/12/02	1	20.90	0	0.00	20.85	1	889	0.11%
2019/11/29	1	21.60	0	0.00	21.45	1	924	0.11%
2019/11/26	3	21.73	2	21.68	21.50	1	955	0.10%
2019/11/25	3	22.22	3	22.07	21.75	0	936	0.00%
2019/11/22	41	21.78	5	21.73	21.90	36	870	4.14%
2019/11/06	8	21.85	8	22.40	21.85	0	810	0.00%
2019/11/05	0	0.00	10	22.15	22.25	-10	792	-1.26%
2019/11/04	1	21.25	2	21.10	20.90	-1	722	-0.14%
2019/10/31	0	0.00	1	21.75	21.75	-1	694	-0.14%
2019/10/29	6	21.53	5	21.12	20.95	1	634	0.16%
2019/09/12	2	20.35	4	20.35	20.50	-2	664	-0.30%
2019/09/11	0	0.00	1	20.35	20.30	-1	658	-0.15%
2019/09/06	8	20.43	0	0.00	20.30	8	626	1.28%
2019/09/05	1	19.95	0	0.00	20.00	1	599	0.17%
2019/09/04	1	20.00	0	0.00	19.95	1	590	0.17%
2019/09/03	8	19.71	100	19.88	19.65	-92	570	-16.12%
2019/09/02	100	20.00	2	20.00	20.00	98	530	18.48%
2019/08/22	0	0.00	1	18.05	18.05	-1	482	-0.21%
2019/07/30	0	0.00	1	18.00	18.00	-1	507	-0.20%
2019/07/24	0	0.00	3	19.08	19.10	-3	494	-0.61%
2019/07/23	1	19.15	0	0.00	19.15	1	499	0.20%
2019/07/22	1	19.15	0	0.00	19.35	1	511	0.20%
2019/07/18	2	19.05	0	0.00	18.95	2	524	0.38%
2019/07/04	0	0.00	1	19.25	19.45	-1	585	-0.17%
2019/07/02	1	19.80	0	0.00	19.55	1	650	0.15%
2019/06/28	2	18.90	0	0.00	19.05	2	625	0.32%
2019/05/08	2	20.80	0	0.00	20.55	2	1,055	0.19%
2019/04/19	0	0.00	1	21.85	21.90	-1	943	-0.11%
2019/04/17	1	22.50	0	0.00	22.50	1	929	0.11%
2019/04/16	1	22.75	0	0.00	22.65	1	925	0.11%
2019/04/11	3	22.62	0	0.00	22.20	3	900	0.33%
2019/04/09	0	0.00	5	22.95	23.20	-5	835	-0.60%
2019/03/27	0	0.00	2	21.60	21.30	-2	693	-0.29%
2019/03/26	1	22.05	1	21.30	21.25	0	648	0.00%
2019/03/25	0	0.00	4	20.80	21.30	-4	546	-0.73%
2019/02/15	1	16.20	1	16.15	15.90	0	342	0.00%
2019/01/21	0	0.00	3	16.05	15.95	-3	382	-0.78%
2019/01/18	0	0.00	7	16.20	16.05	-7	378	-1.85%
2019/01/17	10	16.05	0	0.00	16.05	10	384	2.60%
2019/01/10	0	0.00	20	16.55	16.50	-20	400	-4.99%
2018/12/26	5	16.00	0	0.00	16.20	5	449	1.11%
2018/12/21	15	16.21	0	0.00	16.40	15	464	3.23%
2018/11/30	3	15.90	0	0.00	15.95	3	498	0.60%
2018/11/01	0	0.00	5	15.85	16.10	-5	503	-0.99%
2018/10/31	11	15.82	6	15.80	15.80	5	497	1.00%
2018/10/29	0	0.00	9	16.00	15.95	-9	469	-1.92%
2018/10/03	1	19.15	0	0.00	18.80	1	423	0.24%
2018/10/02	1	18.80	0	0.00	18.90	1	412	0.24%
2018/09/25	5	18.50	0	0.00	18.90	5	422	1.18%
2018/09/17	6	20.20	0	0.00	20.10	6	447	1.34%
2018/07/18	0	0.00	1	24.70	24.20	-1	905	-0.11%
2018/07/17	1	24.90	0	0.00	25.00	1	1,023	0.10%
2018/07/04	10	23.85	0	0.00	23.50	10	1,640	0.61%
2018/05/29	10	26.60	0	0.00	26.30	10	1,887	0.53%
2018/05/18	0	0.00	3	26.70	26.80	-3	1,880	-0.16%
2018/05/14	1	27.80	13	27.60	27.90	-12	1,917	-0.63%
2018/05/10	2	26.65	0	0.00	26.70	2	1,890	0.11%
2018/05/08	0	0.00	1	26.30	26.25	-1	1,872	-0.05%
2018/05/07	0	0.00	7	26.16	26.35	-7	1,871	-0.37%
2018/05/04	0	0.00	1	27.10	26.80	-1	1,849	-0.05%
2018/05/03	5	27.19	0	0.00	26.80	5	1,874	0.27%
2018/04/30	0	0.00	11	26.60	26.65	-11	1,866	-0.59%
2018/04/26	0	26.80	5	27.40	27.00	-5	1,867	-0.27%
2018/04/25	2	26.85	6	27.18	27.40	-4	1,914	-0.21%
2018/04/24	0	0.00	1	28.00	27.35	-1	1,909	-0.05%
2018/04/23	1	29.30	0	0.00	28.95	1	1,881	0.05%
2018/04/20	14	29.58	0	0.00	29.30	14	1,846	0.76%
2018/04/19	10	29.22	0	0.00	28.50	10	1,784	0.56%
2018/04/18	1	28.55	0	0.00	28.95	1	1,708	0.06%
2018/04/17	1	28.35	0	0.00	27.80	1	1,682	0.06%
2018/04/16	2	28.83	0	0.00	28.50	2	1,675	0.12%
2018/04/13	0	0.00	4	29.20	28.30	-4	1,613	-0.25%
2018/04/09	0	26.95	0	0.00	27.00	0	1,340	0.00%
2018/03/28	0	0.00	1	27.05	27.00	-1	1,296	-0.08%
2018/03/27	1	26.60	11	26.15	26.90	-10	1,285	-0.78%
2018/03/26	11	25.92	0	0.00	26.00	11	1,276	0.86%
2018/03/23	4	24.50	0	0.00	24.50	4	1,250	0.32%
2018/03/22	0	0.00	2	25.73	25.05	-2	1,243	-0.16%
2018/03/21	2	25.45	0	0.00	25.35	2	1,232	0.16%
2018/03/20	6	25.43	1	25.35	25.45	5	1,208	0.41%
2018/03/19	1	26.50	10	26.18	26.15	-9	1,180	-0.76%
2018/03/16	0	0.00	15	27.13	26.90	-15	1,158	-1.29%
2018/03/15	0	0.00	5	27.68	27.45	-5	1,144	-0.44%
2018/03/14	2	27.45	3	27.40	27.90	-1	1,165	-0.09%
2018/03/09	32	28.28	1	28.25	28.15	31	1,245	2.49%
2018/03/07	1	27.25	0	0.00	27.20	1	1,258	0.08%
2018/03/01	1	26.25	1	26.35	26.25	0	1,341	0.00%
2018/02/26	0	0.00	3	26.65	26.85	-3	1,375	-0.22%
2018/02/08	3	27.20	0	0.00	27.10	3	1,582	0.19%
2018/02/07	0	0.00	2	27.20	27.55	-2	1,707	-0.12%
2018/02/01	0	0.00	13	28.30	28.35	-13	1,979	-0.66%
2018/01/30	2	28.65	5	28.60	28.75	-3	2,368	-0.13%
2018/01/26	5	29.15	1	29.00	29.00	4	2,641	0.15%
2018/01/25	1	28.75	0	0.00	28.40	1	2,629	0.04%
2018/01/24	10	28.50	0	0.00	28.55	10	2,629	0.38%
2018/01/23	0	0.00	2	28.80	28.80	-2	2,622	-0.08%
2018/01/19	15	29.95	2	30.05	29.20	13	2,600	0.50%
2018/01/17	0	0.00	2	29.30	29.40	-2	2,512	-0.08%
2018/01/15	5	29.00	10	29.00	29.15	-5	2,409	-0.21%
2018/01/11	0	0.00	2	28.28	28.05	-2	2,363	-0.08%
2018/01/10	2	28.45	0	0.00	28.45	2	2,380	0.08%