松瑞藥 (4167)-凱基-嘉義券商分點個股進出

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: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－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義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	0	0.00	1	23.00	23.00	-1	2,209	-0.05%
2024/05/13	2	22.30	35	22.74	22.85	-33	2,128	-1.55%
2024/05/10	1	21.85	5	21.88	21.90	-4	2,046	-0.20%
2024/05/09	1	21.10	3	21.07	20.95	-2	1,987	-0.10%
2024/05/08	0	0.00	3	21.45	21.30	-3	1,994	-0.15%
2024/05/07	1	21.30	2	21.75	21.35	-1	2,002	-0.05%
2024/05/06	12	21.90	4	21.83	21.80	8	1,991	0.40%
2024/04/23	2	21.95	0	0.00	21.90	2	1,943	0.10%
2024/04/22	5	21.60	6	21.74	21.65	-1	1,929	-0.05%
2024/04/19	0	0.00	1	20.95	20.90	-1	1,887	-0.05%
2024/04/18	2	21.55	2	21.75	21.55	0	1,865	0.00%
2024/04/16	0	0.00	0.1	21.20	20.75	-0.1	1,782	-0.01%
2024/04/15	1	21.05	3	21.20	20.90	-2	1,826	-0.11%
2024/04/12	3	21.33	2	21.45	21.25	1	1,857	0.05%
2024/04/11	1	21.55	0	0.00	21.45	1	1,884	0.05%
2024/04/10	2	22.15	1	22.10	21.75	1	1,909	0.05%
2024/04/09	2	21.08	0	0.00	21.00	2	2,073	0.10%
2024/04/08	1	20.95	0	0.00	21.05	1	2,101	0.05%
2024/04/01	1	20.25	0	0.00	20.15	1	2,107	0.05%
2024/03/27	0	0.00	30	19.47	19.50	-30	2,295	-1.31%
2024/03/14	5	18.70	0	0.00	18.70	5	3,792	0.13%
2024/03/13	11	18.65	0	0.00	18.55	11	3,940	0.28%
2024/03/11	1.1	19.13	1	19.25	19.05	0.1	4,432	0.00%
2024/03/08	3	19.85	2	20.35	19.80	1	5,558	0.02%
2024/03/07	0	19.95	2	20.15	20.50	-2	6,004	-0.03%
2024/03/01	0	20.15	0	0.00	20.00	0	6,933	0.00%
2024/02/20	0	20.50	0	0.00	20.40	0	7,076	0.00%
2024/02/16	0	20.38	0	0.00	20.40	0	7,099	0.00%
2024/02/15	0	0.00	2	19.65	19.55	-2	7,090	-0.03%
2024/02/01	0	20.10	0	0.00	20.15	0	7,328	0.00%
2024/01/31	1	20.10	0	0.00	20.00	1	7,590	0.01%
2024/01/30	6	19.99	0	0.00	19.95	6	7,968	0.08%
2024/01/29	0	0.00	2	20.25	20.35	-2	8,097	-0.02%
2024/01/26	7	20.09	1	20.05	20.05	6	8,151	0.07%
2024/01/25	6	20.14	0	0.00	20.15	6	8,326	0.07%
2024/01/23	6	20.50	0	0.00	20.55	6	8,475	0.07%
2024/01/22	1	20.75	0	0.00	20.60	1	8,478	0.01%
2024/01/18	8	20.10	0	0.00	20.30	8	8,446	0.09%
2024/01/17	6	20.64	0	0.00	20.55	6	8,412	0.07%
2024/01/16	6	20.84	0	0.00	20.90	6	8,393	0.07%
2024/01/15	0	21.45	0	0.00	21.40	0	8,355	0.00%
2024/01/11	0	21.55	0	0.00	21.55	0	8,373	0.00%
2024/01/10	13	21.46	0	0.00	21.35	13	8,366	0.16%
2024/01/09	1	21.80	0	0.00	21.60	1	8,356	0.01%
2024/01/08	11	22.33	0	0.00	22.30	11	8,319	0.13%
2024/01/05	12	22.67	1	23.05	22.80	11	8,290	0.13%
2024/01/04	25	22.65	0	0.00	22.50	25	8,268	0.30%
2024/01/03	11	23.52	6	23.90	23.10	5	8,241	0.06%
2024/01/02	1	22.70	1	23.00	23.05	0	7,999	0.00%
2023/12/29	0	0.00	3	22.50	22.45	-3	7,939	-0.04%
2023/12/28	20	22.50	0	0.00	22.40	20	7,918	0.25%
2023/12/22	3	22.87	1.1	22.93	23.05	1.9	7,716	0.02%
2023/12/21	2	23.82	22	23.80	23.30	-20	7,620	-0.26%
2023/12/20	5	23.76	1	24.00	23.30	4	7,385	0.05%
2023/12/19	7.1	24.37	14	24.12	23.90	-6.9	7,188	-0.10%
2023/12/18	7	23.22	4	23.28	23.40	3	6,747	0.04%
2023/12/13	7	22.45	8	22.35	22.20	-1	6,342	-0.02%
2023/12/12	2	22.20	5.2	22.10	22.10	-3.2	6,270	-0.05%
2023/12/11	15	22.85	16	22.69	22.55	-1	6,165	-0.02%
2023/12/08	3	22.50	6	22.67	22.40	-3	6,049	-0.05%
2023/12/07	12	23.18	22	23.06	22.80	-10	5,896	-0.17%
2023/12/06	13	23.15	18	23.26	23.50	-5	5,687	-0.09%
2023/12/05	18.2	25.77	72	26.18	24.30	-53.8	5,370	-1.00%
2023/12/04	56	23.77	3.2	24.68	24.85	52.8	4,230	1.25%
2023/12/01	14	22.35	15	22.17	22.60	-1	3,752	-0.03%
2023/11/30	8	20.58	3	20.57	20.60	5	3,091	0.16%
2023/11/29	6	20.28	29	20.37	21.00	-23	3,032	-0.76%
2023/11/28	7	19.80	7	20.05	19.95	0	2,884	0.00%
2023/11/27	9	20.61	20	20.40	20.25	-11	2,835	-0.39%
2023/11/24	1	19.25	11	19.20	19.15	-10	2,706	-0.37%
2023/11/21	1	18.90	0	0.00	18.90	1	2,672	0.04%
2023/11/20	0	19.30	0	0.00	19.10	0	2,686	0.00%
2023/11/17	3	19.05	0	0.00	19.05	3	2,727	0.11%
2023/11/16	0	0.00	2	19.20	19.10	-2	2,775	-0.07%
2023/11/15	1	19.00	2	19.10	18.90	-1	2,782	-0.04%
2023/11/13	15	18.80	0	0.00	18.75	15	2,736	0.55%
2023/11/10	18	19.27	2	19.00	19.00	16	2,724	0.59%
2023/11/08	29	20.39	0	0.00	19.75	29	2,505	1.16%
2023/11/07	4	21.34	2	21.05	21.55	2	2,237	0.09%
2023/11/06	1	19.55	19.2	20.48	21.35	-18.2	1,867	-0.97%
2023/11/02	0	0.00	15	20.12	20.05	-15	1,674	-0.90%
2023/11/01	16	19.51	5	19.30	19.65	11	1,517	0.72%
2023/10/30	15	18.50	0	0.00	18.50	15	1,337	1.12%
2023/10/27	2	18.53	1	18.50	18.50	1	1,323	0.08%
2023/10/26	10	18.35	0	0.00	18.20	10	1,308	0.76%
2023/10/23	1	18.15	1	18.15	18.15	0	1,308	0.00%
2023/10/19	3	18.37	3	18.50	18.45	0	1,295	0.00%
2023/10/11	6	18.13	6	18.15	18.10	0	1,208	0.00%
2023/09/27	0	0.00	1	17.35	17.55	-1	1,253	-0.08%
2023/09/11	5	17.60	0	0.00	17.60	5	1,507	0.33%
2023/09/05	0	0.00	5	18.10	18.20	-5	1,473	-0.34%
2023/09/01	5	18.35	0	0.00	18.45	5	1,447	0.35%
2023/08/25	0	17.90	0	0.00	17.75	0	1,378	0.00%
2023/08/23	0	0.00	5	18.70	18.50	-5	1,337	-0.37%
2023/08/21	6	17.82	1	17.95	17.85	5	1,229	0.41%
2023/08/10	1	18.08	1	17.80	17.80	0	1,188	0.00%
2023/08/09	1	17.60	0	0.00	17.80	1	1,174	0.09%
2023/07/12	0	0.00	2	17.45	17.45	-2	1,386	-0.14%
2023/07/04	1	18.30	0	18.15	18.15	1	1,400	0.07%
2023/07/03	2	18.20	0	0.00	18.10	2	1,408	0.14%
2023/06/30	1	18.35	0	0.00	18.50	1	1,393	0.07%
2023/06/12	0	0.00	1	17.20	17.20	-1	1,352	-0.07%
2023/05/25	2	17.40	0	0.00	17.30	2	1,780	0.11%
2023/05/15	5	17.00	0	0.00	16.75	5	2,085	0.24%
2023/05/12	0	0.00	2	17.20	17.05	-2	2,152	-0.09%
2023/05/11	0	0.00	2	17.15	17.05	-2	2,220	-0.09%
2023/04/25	0	0.00	2	18.20	18.35	-2	2,965	-0.07%
2023/04/20	3	20.05	3	20.20	19.25	0	3,213	0.00%
2023/04/19	2	19.45	2	19.75	19.85	0	3,320	0.00%
2023/04/12	0	19.05	0	0.00	18.90	0	4,538	0.00%
2023/04/10	0	19.45	0	0.00	19.20	0	5,591	0.00%
2023/04/07	3	19.45	0	0.00	19.40	3	6,111	0.05%
2023/03/27	2	19.05	0	0.00	19.05	2	13,324	0.02%
2023/03/08	0	20.70	0	0.00	20.65	0	15,952	0.00%
2023/03/07	0	21.45	0	0.00	21.00	0	15,928	0.00%
2023/03/06	0	21.30	0	0.00	21.30	0	15,912	0.00%
2023/02/22	0	20.58	0	0.00	20.45	0	15,656	0.00%
2023/02/15	0	20.85	0	0.00	20.85	0	15,480	0.00%
2023/02/13	1	21.20	1	20.90	20.90	0	15,372	0.00%
2023/02/10	1	21.10	10	21.09	20.65	-9	15,299	-0.06%
2023/02/07	2	21.90	2	21.75	21.75	0	15,070	0.00%
2023/02/06	3	21.95	1	22.30	21.80	2	14,991	0.01%
2023/01/17	0	0.00	1	21.60	21.40	-1	14,513	-0.01%
2023/01/16	0	21.10	0	0.00	21.95	0	14,439	0.00%
2023/01/09	0	0.00	2	22.60	22.60	-2	13,897	-0.01%
2023/01/06	2	22.38	1	23.35	22.25	1	13,677	0.01%
2023/01/04	5	24.46	10	23.89	23.50	-5	13,147	-0.04%
2023/01/03	3	24.25	0	0.00	23.85	3	12,888	0.02%
2022/12/29	3	24.15	2	24.55	24.65	1	12,364	0.01%
2022/12/28	53	24.05	51	24.00	23.90	2	11,782	0.02%
2022/12/27	3	25.45	0	0.00	25.40	3	11,302	0.03%
2022/12/26	39	27.72	50	27.05	26.75	-11	10,775	-0.10%
2022/12/23	22	26.88	8	26.91	26.55	14	9,555	0.15%
2022/12/21	8	26.18	9.3	26.15	25.55	-1.3	7,419	-0.02%
2022/12/20	6	26.02	49	25.66	25.25	-43	6,440	-0.67%
2022/12/19	73	27.84	36	27.62	28.05	37	5,737	0.64%
2022/12/16	17	25.82	14.1	25.67	26.45	2.9	3,709	0.08%
2022/12/15	5	24.35	1	25.10	24.05	4	2,498	0.16%
2022/12/14	5	24.41	6	24.46	24.95	-1	1,748	-0.06%
2022/12/13	1	22.70	0	0.00	22.70	1	1,252	0.08%
2022/11/30	0	0.00	1	18.90	18.90	-1	1,454	-0.07%
2022/11/29	1	18.60	0	0.00	18.70	1	1,554	0.06%
2022/11/23	0	0.00	1	18.30	18.25	-1	1,714	-0.06%
2022/10/25	0	0.00	1	15.90	15.90	-1	1,989	-0.05%
2022/10/24	1	16.10	0	0.00	16.10	1	1,985	0.05%
2022/10/19	0	0.00	1	16.65	16.65	-1	1,976	-0.05%
2022/09/27	0	0.00	1	17.65	18.10	-1	1,873	-0.05%
2022/09/23	0	0.00	150	20.06	19.20	-150	1,821	-8.23%	大賣/鉅額交易
2022/09/14	2	19.95	0	0.00	19.85	2	1,501	0.13%
2022/09/13	5	20.05	0	0.00	20.05	5	1,431	0.35%
2022/09/12	4	20.00	20	20.29	20.35	-16	1,365	-1.17%
2022/09/05	15	19.98	4	19.85	19.65	11	1,019	1.08%
2022/08/31	1	19.40	3	19.75	19.50	-2	896	-0.22%
2022/08/30	2	18.95	2	19.15	19.05	0	786	0.00%
2022/08/25	150	19.60	0	0.00	18.60	150	679	22.07%	大買/鉅額交易
2022/08/24	14	18.38	15	18.41	18.95	-1	559	-0.18%
2022/08/09	0	0.00	10	16.40	16.35	-10	400	-2.50%
2022/07/29	0	0.00	1	16.20	16.20	-1	434	-0.23%
2022/07/26	1	16.50	0	0.00	16.30	1	511	0.20%
2022/07/25	1	16.45	1	16.60	16.50	0	516	0.00%
2022/07/22	1	16.35	1	16.45	16.35	0	520	0.00%
2022/07/14	0	0.00	1	16.20	16.20	-1	976	-0.10%
2022/07/13	1	16.10	0	0.00	16.05	1	1,125	0.09%
2022/07/11	0	0.00	1	16.45	16.45	-1	1,228	-0.08%
2022/07/08	1	16.35	0	0.00	16.30	1	1,232	0.08%
2022/07/05	1	16.30	1	16.55	16.75	0	1,246	0.00%
2022/06/29	0	0.00	1	17.85	18.05	-1	1,231	-0.08%
2022/06/28	0	0.00	1	17.60	17.55	-1	1,220	-0.08%
2022/06/24	1	17.15	0	0.00	17.10	1	1,211	0.08%
2022/06/22	1	17.65	1	17.50	17.30	0	1,207	0.00%
2022/06/20	3	17.75	0	0.00	17.30	3	1,211	0.25%
2022/06/16	1	17.30	0	0.00	17.30	1	1,232	0.08%
2022/05/26	1	16.65	0	0.00	16.20	1	1,262	0.08%
2022/05/23	0	0.00	2	16.75	16.80	-2	1,272	-0.16%
2022/05/17	2	16.60	1	16.45	16.45	1	1,281	0.08%
2022/05/16	1	16.35	0	0.00	16.35	1	1,282	0.08%
2022/05/11	0	0.00	1.1	16.61	16.50	-1.1	1,276	-0.08%
2022/05/04	1	18.70	0	0.00	18.40	1	1,259	0.08%
2022/05/03	0	0.00	1	18.85	18.85	-1	1,197	-0.08%
2022/04/29	0	0.00	1	19.25	19.15	-1	1,196	-0.08%
2022/04/26	0	0.00	17	19.75	19.15	-17	1,159	-1.47%
2022/04/25	4	20.80	5	21.15	20.20	-1	1,126	-0.09%
2022/04/22	13	22.12	11	22.57	21.65	2	1,085	0.18%
2022/04/21	25	21.94	15	22.27	22.25	10	980	1.02%
2022/04/20	7	20.64	0	0.00	21.00	7	820	0.85%
2022/04/19	2	21.20	2	22.60	21.20	0	728	0.00%
2022/04/18	12	20.90	0	0.00	21.05	12	584	2.05%
2022/04/11	0	0.00	2	18.78	18.40	-2	476	-0.42%
2022/04/08	2	18.15	0	0.00	18.40	2	468	0.43%
2022/04/06	0	17.85	0	0.00	17.70	0	471	0.00%
2022/03/22	3	18.35	3	18.00	18.20	0	468	0.00%
2022/03/14	0	0.00	1	15.90	16.30	-1	436	-0.23%
2022/03/07	0	17.00	0	0.00	16.50	0	396	0.00%
2022/01/21	0	18.50	0	0.00	18.30	0	452	0.00%
2022/01/20	0	18.40	0	0.00	18.45	0	452	0.00%
2022/01/18	0	18.65	0	0.00	18.45	0	450	0.00%
2021/12/30	0	18.70	0	0.00	19.10	0	444	0.00%
2021/12/22	0	0.00	1	19.15	18.90	-1	468	-0.21%
2021/12/21	1	18.90	0	0.00	19.05	1	467	0.21%
2021/12/17	0	0.00	1	18.50	18.45	-1	457	-0.22%
2021/12/13	1	18.95	0	0.00	19.00	1	455	0.22%
2021/12/03	0	0.00	2	19.50	19.50	-2	451	-0.44%
2021/11/25	0	19.65	0	0.00	19.40	0	441	0.00%
2021/11/24	0	19.60	0	0.00	19.60	0	443	0.00%
2021/11/23	0	0.00	2	19.05	19.05	-2	440	-0.45%
2021/11/19	0	0.00	0.1	19.05	19.00	-0.1	451	-0.01%
2021/11/18	0	0.00	0.8	19.00	19.10	-0.8	450	-0.18%
2021/11/15	1	19.35	0	0.00	19.40	1	466	0.21%
2021/10/21	0	0.00	0.1	20.30	20.35	-0.1	565	-0.01%
2021/10/04	0	0.00	1	19.00	18.85	-1	774	-0.13%
2021/09/23	0	0.00	15	20.30	20.25	-15	837	-1.79%
2021/09/14	0	0.00	1	22.00	21.95	-1	875	-0.11%
2021/09/06	0	0.00	6	22.30	22.30	-6	961	-0.62%
2021/09/01	0	23.75	0	0.00	23.80	0	1,031	0.00%
2021/08/10	2	24.85	1	24.85	24.45	1	1,439	0.07%
2021/08/05	0	0.00	1	26.30	26.00	-1	1,674	-0.06%
2021/07/28	1	25.70	0	0.00	25.20	1	1,841	0.05%
2021/07/27	2	25.95	0	0.00	25.80	2	1,889	0.11%
2021/07/26	1	26.15	0	0.00	26.10	1	2,027	0.05%
2021/07/21	1	26.50	0	0.00	26.45	1	2,153	0.05%
2021/07/20	7	27.46	6	27.50	27.50	1	2,148	0.05%
2021/07/13	0	0.00	5	26.95	26.45	-5	2,179	-0.23%
2021/06/30	0	0.00	1	26.30	27.00	-1	2,838	-0.04%
2021/06/29	2	26.70	4	26.83	26.50	-2	2,837	-0.07%
2021/06/22	10	26.90	0	0.00	26.90	10	2,850	0.35%
2021/06/21	0	0.00	5	26.85	26.85	-5	2,849	-0.18%
2021/06/17	5	27.60	0	0.00	27.60	5	2,850	0.18%
2021/06/16	5	27.50	0	0.00	27.50	5	2,911	0.17%
2021/06/10	15	29.12	10	29.10	28.60	5	2,910	0.17%
2021/06/08	5	28.85	0	0.00	28.85	5	2,857	0.17%
2021/06/04	0	0.00	5	28.30	28.35	-5	2,846	-0.18%
2021/06/01	0	0.00	1	28.50	28.55	-1	2,843	-0.04%
2021/05/26	0	0.00	13	29.55	29.10	-13	2,750	-0.47%
2021/05/25	13	29.43	0	0.00	29.05	13	2,748	0.47%
2021/05/24	0	0.00	3	29.22	29.05	-3	2,741	-0.11%
2021/05/19	1	29.45	12	29.30	29.50	-11	2,820	-0.39%
2021/05/18	3	31.35	1	30.80	30.40	2	2,781	0.07%
2021/05/17	15	30.55	1	31.00	31.05	14	2,678	0.52%
2021/05/13	5	29.15	0	0.00	28.60	5	2,497	0.20%
2021/05/12	1	29.75	0	0.00	28.00	1	2,479	0.04%
2021/05/11	0	0.00	2	29.40	28.80	-2	2,623	-0.08%
2021/05/10	0	0.00	2	29.50	29.50	-2	2,639	-0.08%
2021/05/06	0	0.00	4	29.75	29.65	-4	2,642	-0.15%
2021/05/04	0	0.00	3	29.65	30.40	-3	2,625	-0.11%
2021/05/03	9	32.04	7.5	32.14	32.05	1.5	2,592	0.06%
2021/04/28	1	30.80	0	0.00	30.70	1	2,475	0.04%
2021/04/27	1	32.15	0	0.00	31.55	1	2,496	0.04%
2021/04/16	0	0.00	11	30.84	30.85	-11	2,488	-0.44%
2021/04/14	0	33.00	3	30.68	30.65	-3	2,595	-0.12%
2021/04/13	6	32.52	6	31.78	31.65	0	2,600	0.00%
2021/04/12	45	34.13	33	34.34	34.00	12	2,549	0.47%
2021/04/09	24	32.57	24	32.96	32.90	0	2,383	0.00%
2021/04/08	16	30.15	10	31.07	31.95	6	2,173	0.28%
2021/04/07	0	0.00	1	29.30	29.40	-1	2,030	-0.05%
2021/04/06	0	0.00	1	29.25	29.25	-1	2,071	-0.05%
2021/04/01	1	29.50	0	0.00	29.50	1	2,204	0.05%
2021/03/26	1	30.20	1	30.50	30.30	0	2,442	0.00%
2021/03/24	0	0.00	1	30.55	30.45	-1	2,488	-0.04%
2021/03/19	10	30.94	10	30.82	30.70	0	2,494	0.00%
2021/03/17	0	29.95	1	30.05	29.95	-1	2,464	-0.04%
2021/03/16	3	29.50	0	0.00	29.45	3	2,477	0.12%
2021/03/15	5	29.40	5	29.40	29.40	0	2,563	0.00%
2021/03/11	0	0.00	2	29.43	29.65	-2	2,766	-0.07%
2021/03/10	2	29.55	0	0.00	29.35	2	2,791	0.07%
2021/03/08	0	0.00	1	30.45	30.20	-1	2,823	-0.04%
2021/03/05	1	30.35	0	0.00	30.75	1	2,827	0.04%
2021/03/03	0	0.00	1	30.30	30.30	-1	2,854	-0.04%
2021/02/25	0	31.50	0	0.00	30.95	0	2,865	0.00%
2021/02/23	0	0.00	5	31.44	31.00	-5	2,847	-0.18%
2021/02/22	4	32.38	0	0.00	32.30	4	2,809	0.14%
2021/02/17	1	29.10	0	0.00	29.20	1	2,803	0.04%
2021/02/05	1	28.30	0	0.00	29.10	1	2,789	0.04%
2021/02/04	0	0.00	1	28.35	28.50	-1	2,786	-0.04%
2021/02/03	2	28.15	1	28.70	28.05	1	2,777	0.04%
2021/02/02	9	30.99	6	29.50	29.50	3	2,775	0.11%
2021/02/01	24	28.45	26	28.53	29.40	-2	2,583	-0.08%
2021/01/29	1	27.50	0	0.00	26.75	1	2,630	0.04%
2021/01/22	4	27.80	4	27.50	27.70	0	2,670	0.00%
2021/01/21	2	28.03	0	0.00	28.00	2	2,671	0.07%
2021/01/19	1	29.80	0	0.00	29.55	1	2,854	0.04%
2021/01/18	1	30.35	1	30.55	30.40	0	2,853	0.00%
2021/01/15	0	0.00	3	30.35	29.85	-3	2,872	-0.10%
2021/01/12	6	32.80	7	32.15	32.15	-1	2,789	-0.04%
2021/01/11	2	32.85	1	32.15	32.15	1	2,770	0.04%
2021/01/08	11	32.66	12	32.50	32.90	-1	2,755	-0.04%
2021/01/07	17	33.96	14	33.38	33.20	3	2,713	0.11%
2021/01/06	21	34.60	6	34.10	34.10	15	2,646	0.57%
2021/01/05	9	34.89	11	35.18	35.25	-2	2,622	-0.08%
2021/01/04	8	34.73	10	34.60	34.60	-2	2,601	-0.08%
2020/12/31	8	34.55	9	34.78	34.65	-1	2,595	-0.04%
2020/12/30	10	34.84	5	34.50	34.50	5	2,607	0.19%
2020/12/29	7	34.89	17	34.92	34.70	-10	2,593	-0.39%
2020/12/28	17	35.98	13	36.10	35.50	4	2,568	0.16%
2020/12/25	26	35.16	15	35.38	35.75	11	2,434	0.45%
2020/12/24	0	0.00	3	34.15	34.15	-3	2,252	-0.13%
2020/12/23	2	33.90	2	33.70	33.70	0	2,250	0.00%
2020/12/22	2	33.65	2	33.85	34.20	0	2,275	0.00%
2020/12/18	1	34.15	1	33.90	33.75	0	2,289	0.00%
2020/12/17	2	33.50	2	33.55	33.55	0	2,300	0.00%
2020/12/15	1	32.90	0	0.00	33.00	1	2,528	0.04%
2020/12/14	2	33.48	0	0.00	33.40	2	2,580	0.08%
2020/12/11	0	0.00	1	32.95	32.95	-1	2,694	-0.04%
2020/12/10	6	33.68	7	33.39	33.30	-1	2,825	-0.04%
2020/12/09	7	34.67	6	34.37	34.10	1	2,818	0.04%
2020/12/08	14	35.46	12	35.40	35.00	2	2,749	0.07%
2020/12/07	0	0.00	1	33.45	33.50	-1	2,626	-0.04%
2020/12/04	2	33.65	2	33.20	33.20	0	2,638	0.00%
2020/12/02	2	32.65	6	32.63	32.55	-4	2,721	-0.15%
2020/11/27	2	32.15	3	32.72	32.60	-1	2,761	-0.04%
2020/11/23	6	33.06	10	32.95	32.90	-4	3,022	-0.13%
2020/11/20	5	33.00	5	33.00	32.95	0	3,060	0.00%
2020/11/19	3	33.05	3	32.90	32.90	0	3,075	0.00%
2020/11/18	5	33.19	5	32.93	32.95	0	3,090	0.00%
2020/11/16	2	32.20	4	32.20	32.20	-2	3,098	-0.06%
2020/11/13	5	32.22	3	32.20	32.20	2	3,152	0.06%
2020/11/11	3	32.90	3	32.65	32.65	0	3,202	0.00%
2020/11/10	6	33.30	6	32.63	32.65	0	3,318	0.00%
2020/11/09	5	33.75	5	33.59	33.65	0	3,358	0.00%
2020/11/06	10	33.65	9	33.97	33.50	1	3,391	0.03%
2020/11/05	4	32.38	4	32.60	32.60	0	3,355	0.00%
2020/11/04	2	32.20	3	32.10	32.05	-1	3,413	-0.03%
2020/11/03	2	32.55	2	32.10	32.10	0	3,534	0.00%
2020/11/02	3	32.67	4	32.55	32.55	-1	3,826	-0.03%
2020/10/30	8	33.27	6	32.47	32.00	2	3,829	0.05%
2020/10/29	4	33.21	1	33.00	33.00	3	3,871	0.08%
2020/10/28	10	34.16	11	33.97	33.60	-1	3,942	-0.03%
2020/10/27	6	33.03	5	33.87	34.00	1	3,877	0.03%
2020/10/26	2	32.53	2	32.40	32.40	0	3,827	0.00%
2020/10/23	0	0.00	1	32.25	32.80	-1	4,051	-0.02%
2020/10/22	4	31.45	9	31.26	31.20	-5	4,136	-0.12%
2020/10/20	3	31.95	2	31.75	31.75	1	4,269	0.02%
2020/10/15	3	31.80	0	0.00	31.70	3	4,577	0.07%
2020/10/14	3	32.05	1.9	31.90	31.90	1.1	4,786	0.02%
2020/10/12	2	32.35	5	32.53	32.25	-3	5,077	-0.06%
2020/10/08	2	33.00	7	33.25	32.95	-5	5,287	-0.09%
2020/10/07	2	33.73	1	33.50	33.25	1	5,431	0.02%
2020/10/06	0	0.00	2	33.30	33.25	-2	5,546	-0.04%
2020/09/28	0	0.00	20	32.63	32.75	-20	6,852	-0.29%
2020/09/25	6	33.60	5	32.56	32.40	1	7,005	0.01%
2020/09/24	2	33.98	1	33.75	33.70	1	7,130	0.01%
2020/09/23	0	0.00	2	34.90	34.80	-2	7,257	-0.03%
2020/09/22	2	35.18	3	35.15	35.15	-1	7,455	-0.01%
2020/09/21	1	36.30	1	37.00	36.15	0	7,724	0.00%
2020/09/18	3	36.85	4.1	37.02	36.70	-1.1	8,146	-0.01%
2020/09/16	2	36.10	5	35.70	35.70	-3	8,509	-0.04%
2020/09/15	8	35.95	7	35.45	35.75	1	8,768	0.01%
2020/09/14	2	34.10	5	34.50	34.40	-3	9,064	-0.03%
2020/09/11	2	34.70	2	34.55	34.00	0	9,585	0.00%
2020/09/10	5	35.17	8	34.93	34.60	-3	10,232	-0.03%
2020/09/09	11	35.01	0	0.00	34.85	11	11,004	0.10%
2020/09/08	5	34.83	3	35.10	34.75	2	11,929	0.02%
2020/09/07	7	34.47	12	34.74	34.30	-5	12,314	-0.04%
2020/09/04	2	33.05	4	33.06	33.85	-2	12,888	-0.02%
2020/09/03	0	0.00	5	33.40	33.15	-5	13,456	-0.04%
2020/09/02	6	33.92	1	33.85	33.80	5	14,215	0.04%
2020/09/01	10	34.67	5	34.91	34.25	5	14,420	0.03%
2020/08/31	27	35.76	27	35.62	35.00	0	14,545	0.00%
2020/08/28	4	34.64	3	34.25	34.10	1	14,471	0.01%
2020/08/27	5	33.70	3	33.67	33.25	2	14,400	0.01%
2020/08/26	4	32.56	4	32.86	33.25	0	14,405	0.00%
2020/08/24	0	0.00	2	32.25	32.20	-2	14,419	-0.01%
2020/08/21	1	32.25	0	0.00	32.30	1	14,470	0.01%
2020/08/20	1	31.45	1	32.00	32.20	0	14,581	0.00%
2020/08/19	2	33.60	1	34.45	33.55	1	14,949	0.01%
2020/08/18	0	0.00	6	33.05	33.10	-6	15,246	-0.04%
2020/08/17	2	32.75	0	0.00	32.75	2	15,281	0.01%
2020/08/14	10	34.17	9	33.84	33.10	1	15,290	0.01%
2020/08/13	4	33.26	0	0.00	32.45	4	15,276	0.03%
2020/08/12	2	33.78	5	33.68	33.30	-3	15,364	-0.02%
2020/08/11	2	34.68	0	0.00	33.50	2	15,371	0.01%
2020/08/10	7	35.59	4	34.80	34.75	3	15,329	0.02%
2020/08/07	1	36.00	0	0.00	36.10	1	15,312	0.01%
2020/08/06	6	35.95	4	36.10	36.60	2	15,213	0.01%
2020/08/05	2	34.35	2	34.95	34.75	0	14,943	0.00%
2020/08/04	5	34.98	5	34.69	34.50	0	14,916	0.00%
2020/08/03	0	0.00	6	34.67	35.00	-6	14,916	-0.04%
2020/07/31	5	34.22	2	34.00	33.80	3	14,888	0.02%
2020/07/29	6	34.29	6	33.77	33.70	0	15,061	0.00%
2020/07/28	6	31.67	6	31.70	31.60	0	14,870	0.00%
2020/07/27	4	32.75	8	32.61	32.50	-4	14,773	-0.03%
2020/07/24	7	33.82	8	33.61	33.50	-1	14,706	-0.01%
2020/07/23	4	35.35	0	0.00	34.25	4	14,688	0.03%
2020/07/22	3	35.25	2	35.50	35.15	1	14,665	0.01%
2020/07/21	10	35.24	8	35.23	34.60	2	14,628	0.01%
2020/07/20	15	34.03	22	34.05	34.40	-7	14,523	-0.05%
2020/07/17	12	34.25	19	33.39	33.30	-7	14,313	-0.05%
2020/07/16	5	36.58	4	35.91	35.85	1	14,120	0.01%
2020/07/15	11	35.26	23	35.41	35.50	-12	14,026	-0.09%
2020/07/14	5	36.52	12	36.48	35.80	-7	13,840	-0.05%
2020/07/13	10	37.52	4	37.01	37.10	6	13,707	0.04%
2020/07/10	18	37.99	29	37.71	38.10	-11	13,604	-0.08%
2020/07/09	67	40.92	33	40.83	39.90	34	13,404	0.25%
2020/07/08	4	39.71	25	39.51	39.75	-21	12,873	-0.16%
2020/07/07	13	37.18	22	37.03	36.15	-9	12,672	-0.07%
2020/07/06	24.1	39.51	19	39.43	39.15	5.1	12,319	0.04%
2020/07/03	18	40.15	11	39.89	39.75	7	12,167	0.06%
2020/07/02	4	41.00	13	40.69	40.60	-9	12,049	-0.07%
2020/07/01	9	40.63	6	40.59	40.55	3	11,951	0.03%
2020/06/30	36	42.52	20	42.43	41.65	16	11,750	0.14%
2020/06/29	102	42.84	127	42.85	43.45	-25	11,439	-0.22%	大買/大賣/
2020/06/24	28	39.62	27	39.59	39.90	1	10,981	0.01%
2020/06/23	12	40.00	11	40.26	39.25	1	10,737	0.01%
2020/06/22	33	42.78	15	42.47	41.80	18	10,442	0.17%
2020/06/19	41	42.20	6	42.40	41.90	35	10,107	0.35%
2020/06/18	19	43.34	23	43.31	42.85	-4	9,685	-0.04%
2020/06/17	32.9	44.17	51	44.22	43.10	-18.1	9,169	-0.20%
2020/06/16	60	42.47	36	42.88	42.75	24	8,549	0.28%
2020/06/15	76	38.78	94	39.02	39.70	-18	7,801	-0.23%
2020/06/12	35	34.06	33	34.28	36.10	2	6,864	0.03%
2020/06/11	75	34.92	75	35.10	33.35	0	6,461	0.00%
2020/06/10	57	33.14	38	33.95	34.55	19	5,896	0.32%
2020/06/09	64	33.65	27	33.36	32.65	37	5,368	0.69%
2020/06/08	4	32.15	2	32.13	32.15	2	4,700	0.04%
2020/06/05	2	27.85	14	28.83	29.25	-12	4,636	-0.26%
2020/06/04	4	26.88	4	26.58	26.60	0	4,629	0.00%
2020/06/03	0	0.00	8	26.60	26.50	-8	4,995	-0.16%
2020/06/02	0	0.00	2	26.40	26.35	-2	5,201	-0.04%
2020/06/01	7	26.86	0	0.00	26.80	7	5,183	0.14%
2020/05/29	0	0.00	6	26.78	26.75	-6	5,246	-0.11%
2020/05/28	6	27.43	3	26.65	26.60	3	5,214	0.06%
2020/05/27	10	28.12	1	26.95	26.90	9	5,161	0.17%
2020/05/26	9	30.11	14	29.45	28.20	-5	5,035	-0.10%
2020/05/25	158	28.54	163	28.45	29.20	-5	4,605	-0.11%	大買/大賣/
2020/05/22	10	26.52	13	26.58	26.55	-3	4,281	-0.07%
2020/05/21	6	26.55	0	0.00	26.15	6	4,263	0.14%
2020/05/20	16	26.79	4	26.73	26.65	12	4,352	0.28%
2020/05/19	3	26.40	17	26.36	26.35	-14	4,398	-0.32%
2020/05/18	4	25.53	4	25.60	25.70	0	4,252	0.00%
2020/05/15	6	24.88	2	24.75	24.60	4	4,202	0.10%
2020/05/14	3	25.52	6	24.83	24.60	-3	4,207	-0.07%
2020/05/13	6	25.28	14	25.24	25.35	-8	4,145	-0.19%
2020/05/12	5	24.90	9	25.39	24.95	-4	4,116	-0.10%
2020/05/11	2	24.60	3	25.35	25.00	-1	4,083	-0.02%
2020/05/08	12	25.34	4	25.40	24.50	8	4,099	0.20%
2020/05/07	8	26.02	1	25.95	25.85	7	4,043	0.17%
2020/05/06	23	26.84	24	26.90	26.60	-1	4,021	-0.02%
2020/05/05	14	25.61	18	25.98	25.80	-4	3,871	-0.10%
2020/05/04	0	0.00	2	25.00	24.90	-2	3,736	-0.05%
2020/04/30	1	24.20	2	24.30	24.40	-1	3,670	-0.03%
2020/04/29	3	24.23	12	24.06	24.10	-9	3,643	-0.25%
2020/04/28	10	24.40	5	24.80	24.25	5	3,632	0.14%
2020/04/27	10	24.81	6	24.73	24.90	4	3,627	0.11%
2020/04/24	9	24.27	5	24.46	24.65	4	3,572	0.11%
2020/04/23	4	23.44	3	23.38	23.55	1	3,471	0.03%
2020/04/22	4	22.78	5	22.50	22.95	-1	3,443	-0.03%
2020/04/21	6	22.95	17	23.26	22.90	-11	3,427	-0.32%
2020/04/20	1	23.55	2	23.40	23.50	-1	3,406	-0.03%
2020/04/17	11	23.64	6	23.03	22.90	5	3,385	0.15%
2020/04/16	3	23.40	0	0.00	23.50	3	3,337	0.09%
2020/04/14	0	0.00	1	23.10	22.95	-1	3,253	-0.03%
2020/04/13	0	0.00	7	23.06	22.80	-7	3,236	-0.22%
2020/04/10	0	0.00	2	23.05	22.70	-2	3,225	-0.06%
2020/04/09	1	23.05	3	22.93	22.65	-2	3,220	-0.06%
2020/04/08	5	22.71	0	0.00	22.55	5	3,190	0.16%
2020/04/07	21	23.20	11	22.91	22.50	10	3,160	0.32%
2020/04/06	1	23.15	1	22.35	23.40	0	3,111	0.00%
2020/04/01	22	21.52	16	21.63	21.60	6	3,035	0.20%
2020/03/26	3	21.03	3	21.07	21.50	0	2,942	0.00%
2020/03/25	2	20.05	4	20.65	20.70	-2	2,882	-0.07%
2020/03/24	20	18.85	24	18.75	18.85	-4	2,820	-0.14%
2020/03/23	0	0.00	19	17.53	17.15	-19	2,788	-0.68%
2020/03/20	5	19.33	1	19.75	18.35	4	2,757	0.15%
2020/03/19	5	19.01	4	18.40	18.50	1	2,704	0.04%
2020/03/18	1	21.35	0	0.00	20.40	1	2,642	0.04%
2020/03/17	0	0.00	5	22.02	21.30	-5	2,613	-0.19%
2020/03/16	3	24.42	3	24.92	23.45	0	2,552	0.00%
2020/03/13	1	22.50	4	22.53	23.15	-3	2,466	-0.12%
2020/03/12	11	25.32	0	0.00	24.60	11	2,389	0.46%
2020/03/11	6	27.61	4	27.76	27.25	2	2,265	0.09%
2020/03/10	7	26.59	0	0.00	26.75	7	2,097	0.33%
2020/03/09	0	0.00	2	27.85	28.40	-2	1,939	-0.10%
2020/03/06	61	26.44	60	26.29	26.30	1	1,524	0.07%
2020/03/04	61	24.53	61	24.46	23.70	0	1,263	0.00%
2020/03/03	2	22.60	0	0.00	22.75	2	1,177	0.17%
2020/03/02	2	21.68	0	0.00	22.10	2	1,164	0.17%
2020/02/27	0	0.00	4	22.73	22.40	-4	1,154	-0.35%
2020/02/26	0	0.00	2	22.98	22.90	-2	1,192	-0.17%
2020/02/25	0	0.00	1	23.10	23.00	-1	1,200	-0.08%
2020/02/21	3	24.13	3	24.25	23.90	0	1,113	0.00%
2020/02/20	142	22.75	143	22.93	23.25	-1	984	-0.10%	大買/大賣/
2020/02/18	3	22.00	0	0.00	21.95	3	818	0.37%
2020/02/17	0	0.00	5	21.99	22.15	-5	805	-0.62%
2020/02/14	0	0.00	2	21.50	21.60	-2	784	-0.26%
2020/02/11	17	22.09	17	21.89	21.95	0	782	0.00%
2020/02/07	1	21.95	0	0.00	21.70	1	744	0.13%
2020/02/05	19	21.77	14	21.76	21.50	5	769	0.65%
2020/02/04	0	0.00	1	20.90	20.95	-1	760	-0.13%
2020/02/03	3	20.45	10	20.60	20.60	-7	775	-0.90%
2020/01/31	0	0.00	4	21.25	21.10	-4	810	-0.49%
2020/01/30	0	0.00	3	21.55	21.30	-3	853	-0.35%
2020/01/13	0	0.00	1	21.20	20.90	-1	825	-0.12%
2020/01/07	1	20.50	0	0.00	20.30	1	817	0.12%
2020/01/03	1	20.85	0	0.00	20.85	1	819	0.12%
2019/12/30	0	0.00	1	21.80	21.90	-1	805	-0.12%
2019/12/24	1	20.95	0	0.00	21.00	1	798	0.13%
2019/12/12	24	21.92	28	21.84	21.50	-4	813	-0.49%
2019/12/10	2	21.05	0	0.00	21.15	2	822	0.24%
2019/12/03	1	20.90	0	0.00	20.90	1	874	0.11%
2019/11/29	2	21.70	0	0.00	21.45	2	924	0.22%
2019/11/28	5	21.90	0	0.00	21.90	5	979	0.51%
2019/11/27	5	21.70	0	0.00	21.65	5	959	0.52%
2019/11/22	0	0.00	2	21.25	21.90	-2	870	-0.23%
2019/11/20	2	20.75	0	0.00	20.85	2	831	0.24%
2019/10/30	5	21.85	5	21.86	21.75	0	673	0.00%
2019/10/29	54	21.85	54	21.65	20.95	0	634	0.00%
2019/10/28	0	0.00	1	20.10	20.20	-1	584	-0.17%
2019/10/25	0	0.00	1	20.05	19.95	-1	586	-0.17%
2019/10/22	0	0.00	2	19.85	19.85	-2	598	-0.33%
2019/10/21	2	19.60	0	0.00	19.55	2	601	0.33%
2019/10/14	2	19.90	0	0.00	19.80	2	640	0.31%
2019/09/17	0	0.00	4	21.00	20.90	-4	703	-0.57%
2019/09/16	0	0.00	1	21.45	21.10	-1	692	-0.14%
2019/09/03	0	0.00	65	20.14	19.65	-65	570	-11.39%
2019/09/02	182	20.00	110	19.96	20.00	72	530	13.58%	大買/大賣/
2019/08/19	0	0.00	1	17.90	17.85	-1	469	-0.21%
2019/08/14	1	17.85	0	0.00	17.75	1	468	0.21%
2019/08/12	0	0.00	3	17.93	18.00	-3	475	-0.63%
2019/08/01	0	0.00	2	18.00	17.90	-2	492	-0.41%
2019/07/29	2	18.05	1	18.05	18.00	1	507	0.20%
2019/07/24	1	19.10	0	0.00	19.10	1	494	0.20%
2019/07/16	0	0.00	1	18.65	18.65	-1	519	-0.19%
2019/07/11	0	0.00	1	18.75	18.70	-1	532	-0.19%
2019/07/10	1	19.15	2	19.40	19.15	-1	518	-0.19%
2019/07/05	2	19.20	0	0.00	19.45	2	544	0.37%
2019/07/01	1	19.20	0	0.00	19.05	1	625	0.16%
2019/06/28	0	0.00	1	18.75	19.05	-1	625	-0.16%
2019/06/27	1	18.60	0	0.00	18.60	1	626	0.16%
2019/06/25	1	18.50	2	18.60	18.60	-1	678	-0.15%
2019/06/24	1	18.45	0	0.00	18.45	1	721	0.14%
2019/06/21	0	0.00	1	18.85	18.65	-1	824	-0.12%
2019/06/17	1	18.70	0	0.00	18.65	1	986	0.10%
2019/06/14	1	18.75	2	18.88	18.75	-1	987	-0.10%
2019/06/13	1	18.75	0	0.00	18.70	1	990	0.10%
2019/06/12	1	18.85	1	19.00	19.00	0	997	0.00%
2019/06/10	2	18.65	3	19.05	19.00	-1	1,000	-0.10%
2019/06/06	1	18.95	0	0.00	18.75	1	1,005	0.10%
2019/06/03	2	19.78	1	19.25	19.50	1	1,009	0.10%
2019/05/06	0	0.00	1	20.35	20.45	-1	1,035	-0.10%
2019/04/30	0	0.00	2	21.35	21.05	-2	1,018	-0.20%
2019/04/24	7	22.79	4	22.65	22.65	3	986	0.30%
2019/04/22	0	0.00	2	22.25	22.10	-2	947	-0.21%
2019/04/17	0	0.00	1	22.60	22.50	-1	929	-0.11%
2019/04/15	1	22.40	0	0.00	22.50	1	916	0.11%
2019/04/10	1	23.00	1	22.55	22.50	0	881	0.00%
2019/04/09	1	21.25	0	0.00	23.20	1	835	0.12%
2019/04/01	0	0.00	3	21.30	21.20	-3	773	-0.39%
2019/03/27	18	20.89	18	20.98	21.30	0	693	0.00%
2019/03/26	38	21.86	35	21.42	21.25	3	648	0.46%
2019/03/25	19	20.71	66	20.73	21.30	-47	546	-8.60%
2019/03/22	0	0.00	2	19.40	19.40	-2	414	-0.48%
2019/03/21	50	17.65	2	17.65	17.65	48	394	12.18%
2019/03/19	1	16.15	0	0.00	16.10	1	386	0.26%
2019/03/18	1	16.05	1	16.15	16.15	0	387	0.00%
2019/03/14	1	16.80	0	0.00	16.55	1	381	0.26%
2019/03/11	0	0.00	3	16.67	16.60	-3	423	-0.71%
2019/03/07	1	16.65	0	0.00	16.55	1	423	0.24%
2019/03/04	1	16.60	0	0.00	16.60	1	426	0.23%
2019/02/27	1	16.75	0	0.00	16.60	1	426	0.23%
2019/02/20	0	0.00	1	17.00	17.15	-1	400	-0.25%
2019/02/19	10	17.41	12	17.36	16.85	-2	381	-0.52%
2019/02/18	1	16.15	3	16.10	16.05	-2	345	-0.58%
2019/02/15	1	16.00	1	16.20	15.90	0	342	0.00%
2019/02/14	2	15.93	3	16.08	15.90	-1	338	-0.30%
2019/02/12	1	15.90	0	0.00	15.85	1	326	0.31%
2019/01/25	2	16.23	2	16.23	16.20	0	341	0.00%
2019/01/24	1	16.20	1	16.35	16.20	0	351	0.00%
2019/01/23	1	16.10	0	0.00	16.10	1	376	0.27%
2019/01/21	2	15.95	0	0.00	15.95	2	382	0.52%
2019/01/08	0	0.00	2	16.15	16.60	-2	426	-0.47%
2019/01/07	4	16.04	0	0.00	15.95	4	431	0.93%
2019/01/03	0	0.00	1	16.20	16.25	-1	462	-0.22%
2019/01/02	1	16.10	0	0.00	16.10	1	464	0.22%
2018/12/21	0	0.00	7	16.12	16.40	-7	464	-1.51%
2018/12/20	1	16.20	3	16.50	16.20	-2	466	-0.43%
2018/12/19	1	16.20	0	0.00	16.10	1	471	0.21%
2018/12/18	1	16.20	1	16.30	16.30	0	488	0.00%
2018/12/13	2	16.98	1	17.20	16.80	1	521	0.19%
2018/12/12	2	16.70	4	16.74	16.75	-2	521	-0.38%
2018/12/11	1	16.50	0	0.00	16.65	1	523	0.19%
2018/12/10	1	16.60	0	0.00	16.60	1	535	0.19%
2018/12/07	1	17.15	5	17.10	17.10	-4	536	-0.75%
2018/12/05	0	0.00	60	17.40	17.55	-60	523	-11.46%
2018/12/04	60	17.75	1	17.75	17.75	59	506	11.65%
2018/12/03	1	16.15	1	16.15	16.15	0	498	0.00%
2018/11/30	2	15.93	1	15.90	15.95	1	498	0.20%
2018/11/29	0	0.00	1	15.80	15.80	-1	496	-0.20%
2018/11/27	2	15.58	2	15.65	15.60	0	496	0.00%
2018/11/26	1	15.55	1	15.65	15.55	0	495	0.00%
2018/11/23	1	15.50	2	15.65	15.50	-1	496	-0.20%
2018/11/22	2	15.63	2	15.80	15.55	0	495	0.00%
2018/11/20	1	15.65	0	0.00	15.60	1	494	0.20%
2018/11/19	1	15.85	1	15.85	15.85	0	495	0.00%
2018/11/16	1	15.60	0	0.00	15.65	1	497	0.20%
2018/11/13	0	0.00	2	15.85	15.85	-2	499	-0.40%
2018/11/08	2	16.10	1	16.25	16.00	1	513	0.19%
2018/11/02	1	16.10	0	0.00	15.90	1	504	0.20%
2018/10/31	1	15.55	1	15.65	15.80	0	497	0.00%
2018/10/16	6	18.59	9	18.71	18.55	-3	454	-0.66%
2018/10/15	2	17.00	2	17.10	17.60	0	433	0.00%
2018/10/09	1	17.45	1	17.60	17.60	0	415	0.00%
2018/10/08	0	0.00	1	18.05	18.05	-1	411	-0.24%
2018/10/05	1	18.10	0	0.00	18.00	1	412	0.24%
2018/10/03	1	19.00	2	19.05	18.80	-1	423	-0.24%
2018/10/01	3	18.88	1	18.90	18.85	2	413	0.48%
2018/09/28	5	18.83	2	18.83	18.85	3	417	0.72%
2018/09/25	1	18.70	0	0.00	18.90	1	422	0.24%
2018/09/21	1	19.45	0	0.00	19.40	1	439	0.23%
2018/09/20	1	19.90	1	20.30	19.95	0	436	0.00%
2018/09/18	1	19.95	0	0.00	19.90	1	443	0.23%
2018/09/17	1	20.10	0	0.00	20.10	1	447	0.22%
2018/09/14	1	20.10	1	20.65	20.55	0	452	0.00%
2018/09/11	1	20.00	4	20.00	20.00	-3	444	-0.67%
2018/08/20	0	0.00	2	21.95	21.70	-2	558	-0.36%
2018/08/06	3	23.53	0	0.00	23.45	3	636	0.47%
2018/07/02	0	0.00	1	25.60	25.15	-1	1,655	-0.06%
2018/06/28	1	22.95	0	0.00	22.85	1	1,629	0.06%
2018/05/29	0	0.00	10	26.35	26.30	-10	1,887	-0.53%
2018/05/16	5	27.00	5	26.90	26.90	0	1,895	0.00%
2018/05/14	0	0.00	2	27.45	27.90	-2	1,917	-0.10%
2018/05/11	0	0.00	2	27.00	27.10	-2	1,901	-0.11%
2018/05/09	2	25.90	2	26.05	25.95	0	1,880	0.00%
2018/04/30	7	26.66	5	26.75	26.65	2	1,866	0.11%
2018/04/26	1	27.50	0	0.00	27.00	1	1,867	0.05%
2018/04/25	10	27.70	10	27.70	27.40	0	1,914	0.00%
2018/04/23	5	29.85	5	29.90	28.95	0	1,881	0.00%
2018/04/20	93	29.99	83	29.89	29.30	10	1,846	0.54%
2018/04/19	40	29.55	42	29.09	28.50	-2	1,784	-0.11%
2018/04/18	0	0.00	1	28.50	28.95	-1	1,708	-0.06%
2018/04/13	0	0.00	21	29.86	28.30	-21	1,613	-1.30%
2018/04/12	30	28.93	14	28.80	29.30	16	1,420	1.13%
2018/04/10	1	26.00	0	0.00	26.35	1	1,357	0.07%
2018/03/27	0	0.00	1	26.65	26.90	-1	1,285	-0.08%
2018/03/26	5	25.90	5	26.06	26.00	0	1,276	0.00%
2018/03/21	0	0.00	10	25.90	25.35	-10	1,232	-0.81%
2018/03/20	10	25.45	0	0.00	25.45	10	1,208	0.83%
2018/03/16	2	26.95	0	0.00	26.90	2	1,158	0.17%
2018/03/15	1	27.50	1	27.90	27.45	0	1,144	0.00%
2018/03/07	3	27.08	0	0.00	27.20	3	1,258	0.24%
2018/03/02	0	0.00	1	26.20	26.25	-1	1,318	-0.08%
2018/01/26	8	29.48	10	29.34	29.00	-2	2,641	-0.08%
2018/01/23	1	28.70	0	0.00	28.80	1	2,622	0.04%
2018/01/19	1	29.80	6	30.06	29.20	-5	2,600	-0.19%
2018/01/18	1	29.40	0	0.00	29.40	1	2,524	0.04%
2018/01/16	1	29.35	0	0.00	29.35	1	2,491	0.04%
2018/01/04	0	0.00	1	28.60	28.30	-1	2,380	-0.04%