松瑞藥 (4167)-元大-龍潭券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
21.25
漲跌
▼0.20
漲幅
-0.93%
成交量
1,683張
產業
上櫃生技醫療類股
272人加入追蹤

立即追蹤
本地時間:13:30

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

松瑞藥 (4167)籌碼相關－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/30	3	22.00	2	22.15	21.45	1	2,439	0.04%
2024/05/29	15	22.50	1	22.40	22.20	14	2,412	0.58%
2024/05/28	0	0.00	22	22.25	22.10	-22	2,403	-0.92%
2024/05/24	7	22.10	0	0.00	22.10	7	2,400	0.29%
2024/05/23	2	22.10	0	0.00	22.05	2	2,426	0.08%
2024/05/22	0	0.00	1	22.70	22.25	-1	2,401	-0.04%
2024/05/20	3	22.98	2	23.05	22.95	1	2,345	0.04%
2024/05/17	3	22.65	3.4	22.72	22.80	-0.4	2,313	-0.02%
2024/05/15	0	0.00	0.3	22.80	22.35	-0.3	2,257	-0.01%
2024/05/14	1	23.00	0	0.00	23.00	1	2,209	0.05%
2024/05/13	0	0.00	4	22.34	22.85	-4	2,128	-0.19%
2024/05/10	5	22.00	0	0.00	21.90	5	2,046	0.24%
2024/05/08	10	21.40	0	0.00	21.30	10	1,994	0.50%
2024/05/06	0	0.00	10	22.45	21.80	-10	1,991	-0.50%
2024/05/03	1	21.60	0	0.00	20.75	1	1,931	0.05%
2024/04/26	2	21.70	0	0.00	21.20	2	1,918	0.10%
2024/04/24	0	0.00	2	21.85	22.05	-2	1,946	-0.10%
2024/04/23	0	0.00	1	22.35	21.90	-1	1,943	-0.05%
2024/04/22	0	0.00	2	21.90	21.65	-2	1,929	-0.10%
2024/04/19	4	21.08	0	0.00	20.90	4	1,887	0.21%
2024/04/18	3	21.75	0	0.00	21.55	3	1,865	0.16%
2024/04/17	0	0.00	1	21.90	22.05	-1	1,840	-0.05%
2024/04/16	0	0.00	2	20.85	20.75	-2	1,782	-0.11%
2024/04/12	0	0.00	1	21.40	21.25	-1	1,857	-0.05%
2024/04/11	2	21.43	11	21.30	21.45	-9	1,884	-0.48%
2024/04/10	6	21.89	12	22.00	21.75	-6	1,909	-0.31%
2024/04/08	1	21.00	1	20.80	21.05	0	2,101	0.00%
2024/04/03	1	20.65	15	20.62	20.65	-14	2,086	-0.67%
2024/04/02	5	20.25	23.2	20.09	20.45	-18.2	2,097	-0.87%
2024/04/01	1	20.10	1	20.05	20.15	0	2,107	0.00%
2024/03/29	1	19.70	1	19.50	19.55	0	2,131	0.00%
2024/03/28	1	19.75	0	0.00	19.60	1	2,207	0.05%
2024/03/27	3	19.57	1.3	19.55	19.50	1.7	2,295	0.08%
2024/03/25	2	19.20	1	19.15	19.20	1	2,694	0.04%
2024/03/22	0	0.00	5	19.00	18.95	-5	3,133	-0.16%
2024/03/20	0	0.00	1	19.05	18.80	-1	3,462	-0.03%
2024/03/18	0	0.00	1	18.20	18.75	-1	3,597	-0.03%
2024/03/15	5.1	18.38	0	0.00	18.35	5.1	3,687	0.14%
2024/03/13	5.2	18.75	0	0.00	18.55	5.2	3,940	0.13%
2024/03/12	3	19.07	5	19.05	19.05	-2	4,127	-0.05%
2024/03/11	36	19.24	1.2	19.18	19.05	34.8	4,432	0.79%
2024/03/08	8	19.83	1	19.85	19.80	7	5,558	0.13%
2024/03/07	2.1	20.40	5	20.28	20.50	-2.9	6,004	-0.05%
2024/03/06	4	20.01	0	0.00	20.00	4	6,656	0.06%
2024/03/05	4	20.15	1	20.20	20.15	3	6,731	0.04%
2024/03/04	3	19.88	0	0.00	19.85	3	6,881	0.04%
2024/03/01	2	20.08	20	20.10	20.00	-18	6,933	-0.26%
2024/02/29	2	20.30	0	0.00	20.10	2	7,077	0.03%
2024/02/27	5	20.61	1	20.75	20.45	4	7,078	0.06%
2024/02/26	10	20.55	21	20.77	20.90	-11	7,081	-0.16%
2024/02/23	5	19.92	0.3	20.05	19.85	4.7	7,069	0.07%
2024/02/22	5	20.18	5	20.20	20.10	0	7,074	0.00%
2024/02/21	2	20.48	1	20.60	20.45	1	7,071	0.01%
2024/02/20	16	20.44	1	20.45	20.40	15	7,076	0.21%
2024/02/19	3	20.63	4	20.70	20.65	-1	7,092	-0.01%
2024/02/16	6.1	20.24	3	20.12	20.40	3.1	7,099	0.04%
2024/02/05	3	19.53	3	19.52	19.55	0	7,128	0.00%
2024/02/02	7	19.97	10	19.85	19.80	-3	7,219	-0.04%
2024/02/01	15	19.98	0	0.00	20.15	15	7,328	0.20%
2024/01/31	10	20.11	3	20.00	20.00	7	7,590	0.09%
2024/01/30	2	20.20	1	19.95	19.95	1	7,968	0.01%
2024/01/29	1	20.15	0	0.00	20.35	1	8,097	0.01%
2024/01/26	0	20.15	0	0.00	20.05	0	8,151	0.00%
2024/01/25	1.1	20.11	0	0.00	20.15	1.1	8,326	0.01%
2024/01/24	5	20.59	7	20.64	20.40	-2	8,482	-0.02%
2024/01/23	5	20.55	0	0.00	20.55	5	8,475	0.06%
2024/01/22	3.1	20.55	1	20.55	20.60	2.1	8,478	0.02%
2024/01/19	2.1	20.55	2	20.45	20.45	0.1	8,479	0.00%
2024/01/18	0	20.90	16	20.16	20.30	-16	8,446	-0.19%
2024/01/17	4	20.84	2	20.55	20.55	2	8,412	0.02%
2024/01/16	3	21.20	1	20.80	20.90	2	8,393	0.02%
2024/01/15	1.1	21.35	0	0.00	21.40	1.1	8,355	0.01%
2024/01/12	10	21.40	0	0.00	21.40	10	8,356	0.12%
2024/01/11	1.1	21.55	0	0.00	21.55	1.1	8,373	0.01%
2024/01/10	13.2	21.44	17	21.52	21.35	-3.8	8,366	-0.05%
2024/01/09	16	21.79	16	21.98	21.60	0	8,356	0.00%
2024/01/08	4	22.50	3	22.68	22.30	1	8,319	0.01%
2024/01/05	2	22.63	9	22.81	22.80	-7	8,290	-0.08%
2024/01/04	4	22.64	1	22.55	22.50	3	8,268	0.04%
2024/01/03	21	23.61	8	23.40	23.10	13	8,241	0.16%
2024/01/02	10	22.70	12	22.75	23.05	-2	7,999	-0.03%
2023/12/29	11	22.50	0	0.00	22.45	11	7,939	0.14%
2023/12/28	34	22.59	1	22.75	22.40	33	7,918	0.42%
2023/12/27	3	22.57	0	0.00	22.50	3	7,880	0.04%
2023/12/26	0.1	22.80	3	22.93	22.65	-2.9	7,845	-0.04%
2023/12/25	4	22.63	16	22.52	22.55	-12	7,796	-0.15%
2023/12/22	22	22.84	5.2	23.03	23.05	16.9	7,716	0.22%
2023/12/21	25.2	23.87	10.2	23.41	23.30	15	7,620	0.20%
2023/12/20	26	23.47	11	23.66	23.30	15	7,385	0.20%
2023/12/19	44.7	23.77	42	24.02	23.90	2.7	7,188	0.04%
2023/12/18	31.1	23.08	23	23.28	23.40	8.1	6,747	0.12%
2023/12/15	0	0.00	2	22.08	22.20	-2	6,469	-0.03%
2023/12/14	8	21.89	12	21.95	21.65	-4	6,429	-0.06%
2023/12/13	11	22.30	0	0.00	22.20	11	6,342	0.17%
2023/12/12	4	22.09	0	0.00	22.10	4	6,270	0.06%
2023/12/11	5	22.73	3	22.53	22.55	2	6,165	0.03%
2023/12/08	8	22.91	4	22.38	22.40	4	6,049	0.07%
2023/12/07	6	23.24	15	23.34	22.80	-9	5,896	-0.15%
2023/12/06	20.1	23.72	11.1	23.39	23.50	9	5,687	0.16%
2023/12/05	202.1	24.84	128	24.85	24.30	74.1	5,370	1.38%	大買/大賣/
2023/12/04	34	24.36	37	24.37	24.85	-3	4,230	-0.07%
2023/12/01	24.2	22.28	40.1	22.49	22.60	-15.9	3,752	-0.42%
2023/11/30	11	20.63	7	20.41	20.60	4	3,091	0.13%
2023/11/29	16	20.61	13	20.47	21.00	3	3,032	0.10%
2023/11/28	17	19.85	6	19.97	19.95	11	2,884	0.38%
2023/11/27	21.2	20.21	2	20.30	20.25	19.2	2,835	0.68%
2023/11/22	0	0.00	1	19.15	19.30	-1	2,688	-0.04%
2023/11/21	10	19.01	2	18.95	18.90	8	2,672	0.30%
2023/11/17	1	18.90	0	0.00	19.05	1	2,727	0.04%
2023/11/16	1	19.15	4	19.00	19.10	-3	2,775	-0.11%
2023/11/15	0	0.00	13	18.93	18.90	-13	2,782	-0.47%
2023/11/14	2	18.70	11	19.00	18.95	-9	2,757	-0.33%
2023/11/13	4	18.95	10	18.87	18.75	-6	2,736	-0.22%
2023/11/10	3	19.25	2	19.45	19.00	1	2,724	0.04%
2023/11/09	20	20.00	20	20.16	19.60	0	2,616	0.00%
2023/11/08	23	20.15	43	20.06	19.75	-20	2,505	-0.80%
2023/11/07	26	21.57	20.1	21.38	21.55	5.9	2,237	0.26%
2023/11/06	2	20.85	8	21.12	21.35	-6	1,867	-0.32%
2023/11/03	29.1	19.65	0	0.00	19.45	29.1	1,737	1.67%
2023/11/02	26	19.58	30	20.19	20.05	-4	1,674	-0.24%
2023/11/01	19	19.49	11	19.37	19.65	8	1,517	0.53%
2023/10/30	3	18.50	0	0.00	18.50	3	1,337	0.22%
2023/10/27	8	18.50	2	18.55	18.50	6	1,323	0.45%
2023/10/26	2	18.20	0	0.00	18.20	2	1,308	0.15%
2023/10/20	3	17.95	1	18.00	17.80	2	1,308	0.15%
2023/10/19	4	18.46	2	18.45	18.45	2	1,295	0.15%
2023/10/16	1	18.55	0	0.00	18.55	1	1,261	0.08%
2023/10/13	1	18.20	0	0.00	18.20	1	1,241	0.08%
2023/10/12	0	0.00	5	18.11	17.90	-5	1,238	-0.40%
2023/10/11	7	18.06	2	18.10	18.10	5	1,208	0.41%
2023/09/28	2	17.45	1	17.45	17.50	1	1,238	0.08%
2023/09/27	0	0.00	1	17.40	17.55	-1	1,253	-0.08%
2023/09/25	0	0.00	5	17.50	17.60	-5	1,289	-0.39%
2023/09/20	0	0.00	5	17.41	17.50	-5	1,444	-0.35%
2023/09/15	0	0.00	1	17.85	17.80	-1	1,502	-0.07%
2023/09/11	0	0.00	1	17.60	17.60	-1	1,507	-0.07%
2023/09/08	3	17.85	0	0.00	17.80	3	1,504	0.20%
2023/09/04	7	18.74	7	18.63	18.65	0	1,462	0.00%
2023/08/24	2	17.90	0	0.00	17.80	2	1,366	0.15%
2023/08/23	0	0.00	0.5	18.60	18.50	-0.5	1,337	-0.04%
2023/08/22	5	18.40	0	0.00	18.35	5	1,291	0.39%
2023/08/18	0	0.00	12	17.36	17.35	-12	1,199	-1.00%
2023/08/16	36	17.72	32	17.30	17.25	4	1,203	0.33%
2023/08/14	0.1	17.15	0	0.00	17.15	0.1	1,191	0.01%
2023/08/07	1	17.70	0	0.00	17.80	1	1,179	0.08%
2023/08/04	0	0.00	5	17.30	17.30	-5	1,147	-0.44%
2023/07/25	0	0.00	7	17.30	17.25	-7	1,182	-0.59%
2023/07/24	0	0.00	3	17.25	17.20	-3	1,180	-0.25%
2023/07/19	1	17.45	0	0.00	17.50	1	1,210	0.08%
2023/07/18	0	0.00	3	17.47	17.40	-3	1,242	-0.24%
2023/07/17	0	0.00	2	17.78	17.95	-2	1,343	-0.15%
2023/07/13	0	0.00	10	17.21	17.20	-10	1,380	-0.72%
2023/07/10	2	17.65	0	0.00	17.70	2	1,412	0.14%
2023/07/04	13	18.28	3	18.15	18.15	10	1,400	0.71%
2023/07/03	0	0.00	10	18.10	18.10	-10	1,408	-0.71%
2023/06/30	1	18.45	3	18.50	18.50	-2	1,393	-0.14%
2023/06/29	11	18.58	10.1	18.80	18.80	0.9	1,365	0.07%
2023/06/28	0	0.00	1.1	18.35	18.25	-1.1	1,305	-0.08%
2023/06/27	11	18.00	4.1	17.83	17.70	6.9	1,273	0.55%
2023/06/26	3	17.40	0	0.00	17.40	3	1,222	0.25%
2023/06/20	1	17.25	0	0.00	17.25	1	1,232	0.08%
2023/06/14	0	17.25	0	0.00	17.10	0	1,296	0.00%
2023/06/12	0	0.00	21	17.20	17.20	-21	1,352	-1.55%
2023/06/07	0	0.00	2	17.70	17.50	-2	1,446	-0.14%
2023/06/02	2	17.10	0	0.00	17.15	2	1,525	0.13%
2023/05/25	1	17.35	1	17.30	17.30	0	1,780	0.00%
2023/05/24	1	17.80	2	17.55	17.45	-1	1,829	-0.05%
2023/05/22	0	0.00	15	17.50	17.55	-15	1,890	-0.79%
2023/05/18	4	17.30	0	0.00	17.15	4	1,934	0.21%
2023/05/16	0	0.00	25	17.00	17.05	-25	2,019	-1.24%
2023/05/11	0.5	17.20	0	0.00	17.05	0.5	2,220	0.02%
2023/05/10	1.5	17.75	0	0.00	17.75	1.5	2,256	0.07%
2023/05/05	2	18.33	3	18.30	18.25	-1	2,498	-0.04%
2023/05/04	1	18.20	1	18.55	18.50	0	2,548	0.00%
2023/04/27	2	18.00	0	0.00	18.00	2	2,779	0.07%
2023/04/25	3	18.68	3	18.20	18.35	0	2,965	0.00%
2023/04/21	1	18.85	15	18.60	18.70	-14	3,118	-0.45%
2023/04/20	17	19.96	12	19.40	19.25	5	3,213	0.16%
2023/04/18	0	0.00	0.2	19.35	19.20	-0.2	3,578	0.00%
2023/04/13	5	18.90	0	0.00	19.10	5	4,292	0.12%
2023/04/11	0	0.00	3	18.88	18.80	-3	5,117	-0.06%
2023/04/07	1	19.50	1	19.45	19.40	0	6,111	0.00%
2023/04/06	15	19.35	1	19.35	19.40	14	7,324	0.19%
2023/03/30	4	18.84	0	0.00	18.85	4	9,461	0.04%
2023/03/29	0	0.00	1	18.90	18.90	-1	10,451	-0.01%
2023/03/28	0	0.00	40	18.66	18.60	-40	11,181	-0.36%
2023/03/27	2	19.00	0	0.00	19.05	2	13,324	0.02%
2023/03/24	30	19.05	1	19.05	19.00	29	14,549	0.20%
2023/03/16	1	18.75	12	18.79	18.75	-11	16,064	-0.07%
2023/03/13	0	0.00	3	19.35	19.60	-3	16,062	-0.02%
2023/03/07	0	0.00	2	21.08	21.00	-2	15,928	-0.01%
2023/03/06	0	0.00	1	21.25	21.30	-1	15,912	-0.01%
2023/03/03	2	21.30	0	0.00	21.35	2	15,864	0.01%
2023/03/02	0	0.00	2	20.95	21.05	-2	15,792	-0.01%
2023/03/01	0	0.00	7	20.67	20.70	-7	15,740	-0.04%
2023/02/24	6	20.61	30	20.65	20.50	-24	15,700	-0.15%
2023/02/23	1	20.50	1	20.80	20.80	0	15,685	0.00%
2023/02/17	0	0.00	3	20.70	20.65	-3	15,542	-0.02%
2023/02/16	0	0.00	18	20.82	20.95	-18	15,516	-0.12%
2023/02/15	30	20.85	2	21.15	20.85	28	15,480	0.18%
2023/02/14	12	21.31	10	21.41	21.30	2	15,429	0.01%
2023/02/13	6	21.15	0	0.00	20.90	6	15,372	0.04%
2023/02/10	1	20.70	2	21.10	20.65	-1	15,299	-0.01%
2023/02/09	15	21.62	9	21.95	21.45	6	15,216	0.04%
2023/02/08	2	21.70	6	21.60	21.50	-4	15,137	-0.03%
2023/02/07	1	21.75	0	0.00	21.75	1	15,070	0.01%
2023/02/06	12	22.38	13	22.07	21.80	-1	14,991	-0.01%
2023/02/03	8	21.84	0	0.00	21.55	8	14,859	0.05%
2023/02/01	9	21.75	27	21.88	21.65	-18	14,707	-0.12%
2023/01/31	6	21.66	5	22.06	21.70	1	14,664	0.01%
2023/01/30	1	21.65	1	21.20	21.80	0	14,596	0.00%
2023/01/17	5	21.65	6	21.45	21.40	-1	14,513	-0.01%
2023/01/16	6	21.65	1	21.45	21.95	5	14,439	0.03%
2023/01/13	24	21.35	11	21.55	21.40	13	14,334	0.09%
2023/01/12	2	21.35	7.5	21.66	21.20	-5.5	14,230	-0.04%
2023/01/11	12	21.85	0	0.00	21.80	12	14,128	0.08%
2023/01/10	3	22.15	31	21.85	22.00	-28	14,030	-0.20%
2023/01/09	0.2	22.25	13	22.31	22.60	-12.9	13,897	-0.09%
2023/01/06	34.1	22.72	49.2	23.07	22.25	-15.1	13,677	-0.11%
2023/01/05	63.2	23.15	33.2	23.10	22.65	30	13,386	0.22%
2023/01/04	45	23.87	23	23.85	23.50	22	13,147	0.17%
2023/01/03	45.1	24.29	6	24.07	23.85	39.1	12,888	0.30%
2022/12/30	11	24.57	19	24.34	24.80	-8	12,641	-0.06%
2022/12/29	34.2	24.17	36.2	24.44	24.65	-1.9	12,364	-0.02%
2022/12/28	16.5	24.57	31.2	25.33	23.90	-14.7	11,782	-0.12%
2022/12/27	26	25.34	16	25.30	25.40	10	11,302	0.09%
2022/12/26	92.2	27.37	123	27.24	26.75	-30.8	10,775	-0.29%	大賣/
2022/12/23	113.1	26.92	73.3	26.85	26.55	39.8	9,555	0.42%	大買/
2022/12/22	127.3	25.31	48	25.43	26.15	79.3	8,160	0.97%	大買/
2022/12/21	217.5	25.75	61.3	25.97	25.55	156.2	7,419	2.11%	大買/鉅額交易
2022/12/20	65.1	26.02	33	25.99	25.25	32.1	6,440	0.50%
2022/12/19	346	27.92	754.1	27.27	28.05	-408.1	5,737	-7.11%	大買/大賣/鉅額交易
2022/12/16	63	25.45	65.2	25.85	26.45	-2.2	3,709	-0.06%
2022/12/15	56.2	24.66	120	24.49	24.05	-63.8	2,498	-2.55%	大賣/
2022/12/14	40	24.56	30.2	24.42	24.95	9.8	1,748	0.56%
2022/12/13	1	22.70	0.1	22.70	22.70	0.9	1,252	0.07%
2022/12/12	0.1	20.25	19.9	20.63	20.65	-19.8	1,217	-1.62%
2022/12/09	1.1	18.74	2	18.80	18.80	-0.9	1,097	-0.08%
2022/12/08	2	18.63	0	0.00	18.15	2	1,142	0.18%
2022/12/07	10.1	19.95	1	20.10	20.15	9.1	1,135	0.80%
2022/12/06	3	19.95	0	0.00	19.55	3	1,169	0.26%
2022/12/05	4	19.54	4	19.50	19.55	0	1,278	0.00%
2022/12/02	1	18.95	1	19.00	18.90	0	1,375	0.00%
2022/11/28	0	0.00	3	18.37	18.75	-3	1,554	-0.19%
2022/11/25	0	0.00	1	18.00	17.85	-1	1,582	-0.06%
2022/11/24	2	18.08	0	0.00	18.05	2	1,692	0.12%
2022/11/23	0	0.00	2	18.30	18.25	-2	1,714	-0.12%
2022/11/21	1	18.15	0	0.00	18.10	1	1,775	0.06%
2022/11/16	0	0.00	1.2	17.28	17.55	-1.2	1,937	-0.06%
2022/11/15	4	17.11	0	0.00	17.15	4	1,947	0.21%
2022/11/08	1	16.70	0	0.00	16.45	1	1,982	0.05%
2022/10/31	0	0.00	0	16.35	16.15	0	1,992	0.00%
2022/10/19	0	0.00	8	16.70	16.65	-8	1,976	-0.40%
2022/10/14	0	0.00	1	16.80	16.65	-1	1,976	-0.05%
2022/10/13	3.1	16.15	0	0.00	16.00	3.1	1,971	0.16%
2022/10/12	2	17.05	2	16.90	17.00	0	1,956	0.00%
2022/10/04	0	0.00	1	18.10	18.15	-1	1,925	-0.05%
2022/09/29	0	0.00	3	17.75	17.75	-3	1,901	-0.16%
2022/09/28	2	17.70	0	0.00	17.10	2	1,890	0.11%
2022/09/27	3	17.68	3	17.92	18.10	0	1,873	0.00%
2022/09/26	2	18.43	2	18.10	17.75	0	1,853	0.00%
2022/09/23	5	19.62	12.1	19.68	19.20	-7.1	1,821	-0.39%
2022/09/22	1	18.40	6	18.87	18.70	-5	1,688	-0.30%
2022/09/21	1	18.60	0	0.00	18.60	1	1,672	0.06%
2022/09/19	3	18.80	1	19.20	18.80	2	1,662	0.12%
2022/09/16	2	19.58	52	19.42	19.80	-50	1,631	-3.07%
2022/09/15	2	20.03	2	20.00	20.20	0	1,578	0.00%
2022/09/14	2	20.10	0.1	19.90	19.85	1.9	1,501	0.13%
2022/09/13	0.1	20.20	0	0.00	20.05	0.1	1,431	0.01%
2022/09/12	2	20.33	5	19.73	20.35	-3	1,365	-0.22%
2022/09/08	52	18.76	5	18.77	18.75	47	1,232	3.81%
2022/09/07	0	0.00	1.2	17.80	17.80	-1.2	1,113	-0.11%
2022/09/06	6.2	18.41	4.2	18.96	18.00	2.1	1,083	0.19%
2022/09/05	3	20.15	4	19.70	19.65	-1	1,019	-0.10%
2022/09/02	2	19.15	0	0.00	18.90	2	917	0.22%
2022/09/01	5	19.84	4	19.54	19.20	1	910	0.11%
2022/08/31	21	19.68	36.5	19.46	19.50	-15.5	896	-1.73%
2022/08/29	3	19.13	3	19.13	18.90	0	754	0.00%
2022/08/26	2	18.73	0	0.00	18.60	2	715	0.28%
2022/08/25	2.2	19.06	2	19.35	18.60	0.2	679	0.02%
2022/08/24	2	18.48	3	18.95	18.95	-1	559	-0.18%
2022/08/22	3	17.75	0	0.00	17.80	3	480	0.62%
2022/08/18	2	17.35	3	17.45	17.40	-1	453	-0.22%
2022/08/16	4	16.55	0	0.00	16.55	4	418	0.96%
2022/08/15	5	16.55	0	0.00	16.60	5	412	1.21%
2022/08/02	7	16.06	0	0.00	16.00	7	411	1.70%
2022/07/28	0	0.00	1	16.25	16.20	-1	440	-0.23%
2022/07/27	0	0.00	0.1	16.30	16.40	-0.1	507	-0.03%
2022/07/20	3	16.60	0	0.00	16.40	3	576	0.52%
2022/07/13	2	16.15	0	0.00	16.05	2	1,125	0.18%
2022/07/08	10.1	16.65	0.1	16.60	16.30	10	1,232	0.81%
2022/07/07	0	0.00	3	16.25	16.50	-3	1,232	-0.24%
2022/07/06	0	0.00	0	16.45	16.30	0	1,235	0.00%
2022/07/04	3	16.50	0	0.00	16.30	3	1,244	0.24%
2022/07/01	0	0.00	1.1	17.50	16.40	-1.1	1,247	-0.09%
2022/06/30	0	0.00	2	18.20	17.60	-2	1,239	-0.16%
2022/06/29	0.1	18.00	3.1	18.20	18.05	-3	1,231	-0.24%
2022/06/28	0.2	17.95	0	0.00	17.55	0.2	1,220	0.02%
2022/06/23	1	17.25	2	16.95	16.80	-1	1,212	-0.08%
2022/06/22	1	17.65	1	17.30	17.30	0	1,207	0.00%
2022/06/21	1	17.50	1	17.75	17.85	0	1,207	0.00%
2022/06/20	0	0.00	2	17.65	17.30	-2	1,211	-0.17%
2022/06/17	0	0.00	3	17.80	17.75	-3	1,209	-0.25%
2022/06/16	3	17.93	1	17.50	17.30	2	1,232	0.16%
2022/06/13	8	17.81	0	0.00	17.35	8	1,246	0.64%
2022/06/10	1	18.25	2	18.15	18.20	-1	1,244	-0.08%
2022/06/09	1	18.35	3	17.85	18.30	-2	1,240	-0.16%
2022/06/08	0	0.00	3	17.30	17.20	-3	1,211	-0.25%
2022/06/02	0	0.00	6	16.89	16.90	-6	1,242	-0.48%
2022/05/12	0	0.00	4	16.11	16.00	-4	1,283	-0.31%
2022/05/11	3	16.65	0	0.00	16.50	3	1,276	0.24%
2022/05/06	4	17.63	0	0.00	17.70	4	1,261	0.32%
2022/05/04	1	18.85	0	0.00	18.40	1	1,259	0.08%
2022/05/03	0	0.00	2.1	18.85	18.85	-2.1	1,197	-0.18%
2022/04/29	3	19.45	0	0.00	19.15	3	1,196	0.25%
2022/04/28	2	19.53	1	19.50	19.40	1	1,192	0.08%
2022/04/26	1	19.50	2.1	19.59	19.15	-1.1	1,159	-0.09%
2022/04/25	2	21.05	7	20.94	20.20	-5	1,126	-0.44%
2022/04/22	56.1	22.13	55	22.06	21.65	1.1	1,085	0.10%
2022/04/21	10	22.20	3	22.05	22.25	7	980	0.71%
2022/04/20	8	21.13	4	20.95	21.00	4	820	0.49%
2022/04/19	115	22.88	20	21.41	21.20	95	728	13.05%	大買/
2022/04/18	4	20.76	0	0.00	21.05	4	584	0.68%
2022/04/15	8	18.86	4	18.94	19.15	4	501	0.80%
2022/04/14	2	18.45	0	0.00	18.75	2	476	0.42%
2022/04/12	12	18.10	4	18.00	18.15	8	476	1.68%
2022/04/11	4	18.58	1	18.65	18.40	3	476	0.63%
2022/04/08	1	18.10	0	0.00	18.40	1	468	0.21%
2022/04/07	0.9	18.10	0	0.00	17.85	0.9	470	0.20%
2022/04/06	1	17.65	0	0.00	17.70	1	471	0.21%
2022/03/30	0	0.00	1.1	18.30	18.20	-1.1	472	-0.22%
2022/03/25	0	0.00	1	18.15	17.95	-1	471	-0.21%
2022/03/18	4	17.15	3	17.60	17.60	1	443	0.23%
2022/03/17	0	0.00	1	16.80	16.75	-1	442	-0.23%
2022/03/16	5	16.05	0	0.00	15.90	5	435	1.15%
2022/03/14	0	0.00	2.1	16.10	16.30	-2.1	436	-0.47%
2022/03/11	10	15.65	0	0.00	15.65	10	431	2.32%
2022/03/09	0	0.00	45.6	15.54	15.55	-45.6	424	-10.74%
2022/03/08	2	15.45	124	15.78	15.40	-122	419	-29.11%	大賣/鉅額交易
2022/03/07	0	0.00	3	16.37	16.50	-3	396	-0.76%
2022/03/04	0	0.00	1	17.55	17.30	-1	389	-0.26%
2022/03/03	0	0.00	10	17.40	17.35	-10	412	-2.43%
2022/03/02	0	0.00	10	17.33	17.40	-10	419	-2.38%
2022/02/23	0	0.00	1	17.60	17.65	-1	421	-0.24%
2022/02/11	1	18.00	0	0.00	17.90	1	436	0.23%
2022/02/09	0	0.00	1	18.15	18.30	-1	451	-0.22%
2022/02/07	2	17.10	1.1	17.50	17.55	0.9	462	0.20%
2022/01/19	2	18.35	0	0.00	18.30	2	451	0.44%
2022/01/18	0	18.75	0	0.00	18.45	0	450	0.00%
2022/01/17	1	18.50	0	0.00	18.45	1	450	0.22%
2022/01/11	1	18.60	0	0.00	18.55	1	459	0.22%
2022/01/06	0	0.00	1	19.25	19.35	-1	452	-0.22%
2021/12/22	1.9	19.15	0	0.00	18.90	1.9	468	0.40%
2021/12/20	2	18.60	0	0.00	18.65	2	462	0.43%
2021/12/17	0	0.00	6	18.60	18.45	-6	457	-1.31%
2021/12/16	0	18.65	0	0.00	18.45	0	458	0.00%
2021/12/14	0	19.10	0	0.00	18.60	0	462	0.00%
2021/12/13	0	0.00	1	19.05	19.00	-1	455	-0.22%
2021/11/30	1	19.60	0	0.00	19.50	1	457	0.22%
2021/11/29	1	20.55	1	20.35	19.90	0	460	0.00%
2021/11/25	0	0.00	5	19.50	19.40	-5	441	-1.13%
2021/11/24	5	19.60	0	0.00	19.60	5	443	1.13%
2021/11/02	2	20.58	0	0.00	20.35	2	517	0.39%
2021/10/29	1	20.75	0	0.00	20.45	1	514	0.19%
2021/10/25	0	0.00	1	20.55	20.50	-1	533	-0.19%
2021/10/22	1	20.45	0.2	20.50	20.45	0.8	550	0.14%
2021/10/21	0	0.00	2	20.40	20.35	-2	565	-0.35%
2021/10/19	1	20.35	0	0.00	20.40	1	574	0.17%
2021/10/08	1	19.90	0	0.00	19.60	1	709	0.14%
2021/09/22	0	0.00	1	20.20	20.25	-1	851	-0.12%
2021/09/14	1	21.95	4	22.00	21.95	-3	875	-0.34%
2021/09/13	2	21.70	0	0.00	21.95	2	898	0.22%
2021/09/02	0	0.00	1	22.70	22.80	-1	1,023	-0.10%
2021/09/01	3	23.75	0	0.00	23.80	3	1,031	0.29%
2021/08/31	3	23.60	0	0.00	23.55	3	1,041	0.29%
2021/08/26	1	23.50	0	0.00	23.80	1	1,063	0.09%
2021/08/23	0	0.00	3	22.62	22.65	-3	1,120	-0.27%
2021/08/19	2	22.18	1	22.05	22.15	1	1,192	0.08%
2021/08/18	3	22.25	0	0.00	22.10	3	1,201	0.25%
2021/08/16	5	22.48	0	0.00	22.50	5	1,239	0.40%
2021/08/13	1	23.15	0	0.00	23.00	1	1,250	0.08%
2021/08/11	2	23.75	2	24.15	23.35	0	1,337	0.00%
2021/08/10	3	24.93	0	0.00	24.45	3	1,439	0.21%
2021/08/09	2	25.18	0	0.00	24.90	2	1,598	0.13%
2021/08/06	1	25.90	0	0.00	25.85	1	1,629	0.06%
2021/08/05	0	0.00	1	26.10	26.00	-1	1,674	-0.06%
2021/08/04	0	0.00	1	26.20	26.20	-1	1,747	-0.06%
2021/08/03	7	26.30	1	26.30	26.10	6	1,783	0.34%
2021/08/02	5	25.53	0	0.00	25.65	5	1,799	0.28%
2021/07/30	0	0.00	10	25.31	25.20	-10	1,808	-0.55%
2021/07/28	2	25.20	0	0.00	25.20	2	1,841	0.11%
2021/07/27	4	26.00	1	26.10	25.80	3	1,889	0.16%
2021/07/26	0	0.00	8	26.20	26.10	-8	2,027	-0.39%
2021/07/23	5	26.20	0	0.00	26.25	5	2,042	0.24%
2021/07/22	1	26.25	0	0.00	26.10	1	2,067	0.05%
2021/07/21	6	26.58	5	27.22	26.45	1	2,153	0.05%
2021/07/20	12.1	27.29	15	27.40	27.50	-2.9	2,148	-0.13%
2021/07/19	5	26.75	0	0.00	26.70	5	2,104	0.24%
2021/07/16	10	26.75	0	0.00	26.70	10	2,133	0.47%
2021/07/15	1	26.45	0	0.00	26.45	1	2,129	0.05%
2021/07/13	3	26.50	2	26.90	26.45	1	2,179	0.05%
2021/07/12	0	0.00	1	27.15	27.00	-1	2,178	-0.05%
2021/07/06	0	0.00	2	26.30	26.25	-2	2,445	-0.08%
2021/07/05	1	26.35	1	26.40	26.30	0	2,675	0.00%
2021/07/02	23	26.73	9	26.73	26.55	14	2,832	0.49%
2021/07/01	10	27.00	0	0.00	26.80	10	2,832	0.35%
2021/06/30	8	27.05	1	26.75	27.00	7	2,838	0.25%
2021/06/29	1	26.75	0	0.00	26.50	1	2,837	0.04%
2021/06/25	0	0.00	2	27.00	27.00	-2	2,842	-0.07%
2021/06/24	3	26.97	0	0.00	27.00	3	2,849	0.11%
2021/06/22	12	27.09	0	0.00	26.90	12	2,850	0.42%
2021/06/18	0	0.00	2	27.55	27.40	-2	2,845	-0.07%
2021/06/17	0	0.00	2	27.50	27.60	-2	2,850	-0.07%
2021/06/15	10	27.95	0	0.00	27.95	10	2,905	0.34%
2021/06/10	25	28.98	0	0.00	28.60	25	2,910	0.86%
2021/06/09	0	0.00	0.1	28.70	28.70	-0.1	2,863	0.00%
2021/06/08	11	28.98	0	0.00	28.85	11	2,857	0.38%
2021/06/07	0	0.00	1	28.30	28.35	-1	2,843	-0.04%
2021/06/02	0	0.00	55	28.12	28.10	-55	2,851	-1.93%
2021/05/31	1	28.90	30	28.80	28.80	-29	2,827	-1.03%
2021/05/28	1	29.55	0	0.00	29.45	1	2,809	0.04%
2021/05/26	5	29.35	0	0.00	29.10	5	2,750	0.18%
2021/05/25	5	29.30	3	29.12	29.05	2	2,748	0.07%
2021/05/24	1	29.10	15	29.06	29.05	-14	2,741	-0.51%
2021/05/21	3	29.20	3	28.90	28.85	0	2,768	0.00%
2021/05/20	1	29.50	6.3	29.21	28.95	-5.3	2,823	-0.19%
2021/05/19	0.3	30.00	6	29.44	29.50	-5.7	2,820	-0.20%
2021/05/18	13.1	30.36	4	29.90	30.40	9.1	2,781	0.33%
2021/05/17	12	30.79	1	30.40	31.05	11	2,678	0.41%
2021/05/14	0	0.00	29	29.54	29.50	-29	2,528	-1.15%
2021/05/13	5	29.18	0	0.00	28.60	5	2,497	0.20%
2021/05/12	10	29.20	0	0.00	28.00	10	2,479	0.40%
2021/05/11	0	0.00	1	29.30	28.80	-1	2,623	-0.04%
2021/05/10	1	29.50	30	29.50	29.50	-29	2,639	-1.10%
2021/05/07	10	29.95	0	0.00	29.95	10	2,636	0.38%
2021/05/05	1	30.55	0	0.00	30.05	1	2,631	0.04%
2021/05/04	15	30.37	2	30.50	30.40	13	2,625	0.50%
2021/05/03	6	32.03	1	32.15	32.05	5	2,592	0.19%
2021/04/29	1	31.05	1	30.50	30.50	0	2,465	0.00%
2021/04/28	14	31.15	4	30.68	30.70	10	2,475	0.40%
2021/04/27	2	31.65	2	32.00	31.55	0	2,496	0.00%
2021/04/22	5	30.10	0	0.00	29.95	5	2,496	0.20%
2021/04/21	10	30.85	109	30.84	30.60	-99	2,487	-3.98%	大賣/
2021/04/16	0	0.00	1.1	30.81	30.85	-1.1	2,488	-0.04%
2021/04/15	2	31.00	0	0.00	31.10	2	2,530	0.08%
2021/04/14	9	31.21	0	0.00	30.65	9	2,595	0.35%
2021/04/13	8	32.09	3	32.00	31.65	5	2,600	0.19%
2021/04/12	15	33.96	10	33.70	34.00	5	2,549	0.20%
2021/04/09	25	32.55	24	32.71	32.90	1	2,383	0.04%
2021/04/08	17	30.70	9	32.01	31.95	8	2,173	0.37%
2021/04/06	0	0.00	1	29.25	29.25	-1	2,071	-0.05%
2021/04/01	0	0.00	2	29.75	29.50	-2	2,204	-0.09%
2021/03/29	5	30.40	0	0.00	30.20	5	2,426	0.21%
2021/03/26	0	0.00	25	30.27	30.30	-25	2,442	-1.02%
2021/03/24	0	0.00	1	30.70	30.45	-1	2,488	-0.04%
2021/03/23	1	30.15	0	0.00	30.15	1	2,485	0.04%
2021/03/22	0	0.00	1	30.25	30.15	-1	2,484	-0.04%
2021/03/19	3	30.95	7	31.01	30.70	-4	2,494	-0.16%
2021/03/18	1	30.20	1	29.80	29.70	0	2,449	0.00%
2021/03/17	14	30.18	0	0.00	29.95	14	2,464	0.57%
2021/03/11	6	29.32	2	29.35	29.65	4	2,766	0.14%
2021/03/10	1	29.60	1	29.75	29.35	0	2,791	0.00%
2021/03/09	2	29.70	6	29.65	29.60	-4	2,823	-0.14%
2021/03/08	0	0.00	11	30.59	30.20	-11	2,823	-0.39%
2021/03/04	5	30.10	0	0.00	30.25	5	2,845	0.18%
2021/03/03	2	30.40	8	30.40	30.30	-6	2,854	-0.21%
2021/02/26	11	30.90	1	31.05	30.95	10	2,863	0.35%
2021/02/25	0	0.00	2	30.95	30.95	-2	2,865	-0.07%
2021/02/24	5	31.50	0	0.00	30.75	5	2,863	0.17%
2021/02/23	17	31.33	20	31.09	31.00	-3	2,847	-0.11%
2021/02/22	29	32.54	6	32.72	32.30	23	2,809	0.82%
2021/02/19	4	31.05	1	30.40	31.00	3	2,755	0.11%
2021/02/17	1	29.20	20	29.20	29.20	-19	2,803	-0.68%
2021/02/02	15	29.80	5	30.02	29.50	10	2,775	0.36%
2021/02/01	2	28.40	3	29.40	29.40	-1	2,583	-0.04%
2021/01/29	0	0.00	2	26.90	26.75	-2	2,630	-0.08%
2021/01/28	1	27.55	0	0.00	27.80	1	2,629	0.04%
2021/01/26	3	28.60	0	0.00	28.60	3	2,632	0.11%
2021/01/25	6	28.75	2	28.70	29.05	4	2,676	0.15%
2021/01/21	15	28.50	2	28.80	28.00	13	2,671	0.49%
2021/01/20	3	28.44	1	29.00	28.20	2	2,763	0.07%
2021/01/18	5	30.43	3	30.65	30.40	2	2,853	0.07%
2021/01/15	9	30.53	9	29.95	29.85	0	2,872	0.00%
2021/01/14	0	0.00	2	31.65	31.55	-2	2,820	-0.07%
2021/01/13	0	0.00	6	31.92	31.90	-6	2,803	-0.21%
2021/01/12	3	32.37	0	0.00	32.15	3	2,789	0.11%
2021/01/11	5	32.15	1	32.20	32.15	4	2,770	0.14%
2021/01/08	2	32.70	22	33.00	32.90	-20	2,755	-0.73%
2021/01/07	3	33.60	8	33.54	33.20	-5	2,713	-0.18%
2021/01/06	8	34.52	0	0.00	34.10	8	2,646	0.30%
2021/01/05	4	34.80	0	0.00	35.25	4	2,622	0.15%
2021/01/04	13	34.50	1	34.95	34.60	12	2,601	0.46%
2020/12/31	3	34.40	1	34.85	34.65	2	2,595	0.08%
2020/12/30	5	34.66	0	0.00	34.50	5	2,607	0.19%
2020/12/29	2	35.20	4	34.95	34.70	-2	2,593	-0.08%
2020/12/28	4	35.95	8	35.65	35.50	-4	2,568	-0.16%
2020/12/25	43	35.63	7	35.47	35.75	36	2,434	1.48%
2020/12/24	0	0.00	6	33.83	34.15	-6	2,252	-0.27%
2020/12/23	5	33.94	11	34.05	33.70	-6	2,250	-0.27%
2020/12/22	23	34.00	0	0.00	34.20	23	2,275	1.01%
2020/12/21	0	0.00	2	34.05	33.80	-2	2,288	-0.09%
2020/12/18	4	33.79	4	34.00	33.75	0	2,289	0.00%
2020/12/16	0	0.00	2	33.50	33.40	-2	2,343	-0.09%
2020/12/15	2	33.00	3	33.02	33.00	-1	2,528	-0.04%
2020/12/14	4	33.40	0	0.00	33.40	4	2,580	0.16%
2020/12/11	1	32.85	0	0.00	32.95	1	2,694	0.04%
2020/12/10	0	0.00	7	33.31	33.30	-7	2,825	-0.25%
2020/12/09	4	34.30	2	35.05	34.10	2	2,818	0.07%
2020/12/08	15	35.35	20	35.36	35.00	-5	2,749	-0.18%
2020/12/07	27	33.75	3	33.82	33.50	24	2,626	0.91%
2020/12/04	9	33.65	7	33.67	33.20	2	2,638	0.08%
2020/12/03	0	0.00	1	33.30	33.30	-1	2,684	-0.04%
2020/12/02	5	32.72	5	32.59	32.55	0	2,721	0.00%
2020/11/30	2	33.10	0	0.00	32.65	2	2,766	0.07%
2020/11/27	6	32.53	8	32.66	32.60	-2	2,761	-0.07%
2020/11/26	2	32.15	0	0.00	32.15	2	2,785	0.07%
2020/11/25	1	32.30	12	32.35	32.20	-11	2,899	-0.38%
2020/11/24	5	32.80	8	32.89	32.70	-3	2,986	-0.10%
2020/11/23	1	32.90	2	33.00	32.90	-1	3,022	-0.03%
2020/11/20	0	0.00	1	32.90	32.95	-1	3,060	-0.03%
2020/11/19	2	32.90	0	0.00	32.90	2	3,075	0.07%
2020/11/18	1	33.00	6	32.88	32.95	-5	3,090	-0.16%
2020/11/17	8	33.24	7	33.29	32.95	1	3,109	0.03%
2020/11/16	1	32.40	3	32.18	32.20	-2	3,098	-0.06%
2020/11/13	0	0.00	5	32.30	32.20	-5	3,152	-0.16%
2020/11/12	2	32.23	8	32.46	32.10	-6	3,187	-0.19%
2020/11/10	1	33.60	0	0.00	32.65	1	3,318	0.03%
2020/11/09	0	0.00	3	33.50	33.65	-3	3,358	-0.09%
2020/11/06	20	34.04	9	33.86	33.50	11	3,391	0.32%
2020/11/05	1	32.50	0	0.00	32.60	1	3,355	0.03%
2020/11/04	1	32.10	2	32.05	32.05	-1	3,413	-0.03%
2020/11/03	1	32.10	2	32.48	32.10	-1	3,534	-0.03%
2020/11/02	12	32.47	7	32.75	32.55	5	3,826	0.13%
2020/10/30	3	32.50	1	32.05	32.00	2	3,829	0.05%
2020/10/29	7	32.89	1	33.00	33.00	6	3,871	0.15%
2020/10/28	12	34.30	4.1	34.13	33.60	7.9	3,942	0.20%
2020/10/27	6	33.59	8	33.49	34.00	-2	3,877	-0.05%
2020/10/26	4	33.28	7	32.46	32.40	-3	3,827	-0.08%
2020/10/23	5	32.42	2	32.45	32.80	3	4,051	0.07%
2020/10/22	10	31.30	3	31.20	31.20	7	4,136	0.17%
2020/10/21	5	31.96	0	0.00	31.70	5	4,209	0.12%
2020/10/19	1	31.80	1	32.20	31.80	0	4,339	0.00%
2020/10/16	2	31.88	1	31.85	31.85	1	4,460	0.02%
2020/10/15	1	31.85	1	31.70	31.70	0	4,577	0.00%
2020/10/14	0	0.00	1	32.20	31.90	-1	4,786	-0.02%
2020/10/13	5	31.82	10	32.00	31.80	-5	4,981	-0.10%
2020/10/12	0	0.00	18	32.26	32.25	-18	5,077	-0.35%
2020/10/08	3	32.95	0	0.00	32.95	3	5,287	0.06%
2020/10/07	2	34.00	0	0.00	33.25	2	5,431	0.04%
2020/10/06	3	33.42	4	33.28	33.25	-1	5,546	-0.02%
2020/10/05	11	33.47	0	0.00	33.20	11	5,758	0.19%
2020/09/30	0	0.00	8	32.64	32.95	-8	6,284	-0.13%
2020/09/29	0	0.00	14	32.50	32.50	-14	6,483	-0.22%
2020/09/28	10	32.60	0	0.00	32.75	10	6,852	0.15%
2020/09/25	4	33.36	4	33.18	32.40	0	7,005	0.00%
2020/09/24	5	33.94	0	0.00	33.70	5	7,130	0.07%
2020/09/23	5	34.89	1	35.20	34.80	4	7,257	0.06%
2020/09/22	0	0.00	10	35.15	35.15	-10	7,455	-0.13%
2020/09/21	0	0.00	16	36.84	36.15	-16	7,724	-0.21%
2020/09/18	5	36.96	6	36.70	36.70	-1	8,146	-0.01%
2020/09/17	0	0.00	2	35.90	36.45	-2	8,232	-0.02%
2020/09/16	31	36.15	1	36.00	35.70	30	8,509	0.35%
2020/09/15	1	35.70	23	35.53	35.75	-22	8,768	-0.25%
2020/09/14	0	0.00	2	34.45	34.40	-2	9,064	-0.02%
2020/09/11	0	0.00	17	34.35	34.00	-17	9,585	-0.18%
2020/09/10	4	35.25	8	34.95	34.60	-4	10,232	-0.04%
2020/09/09	3	34.92	31	35.02	34.85	-28	11,004	-0.25%
2020/09/08	50	35.07	19	34.82	34.75	31	11,929	0.26%
2020/09/07	3	34.90	0	0.00	34.30	3	12,314	0.02%
2020/09/04	2	33.43	2	33.83	33.85	0	12,888	0.00%
2020/09/03	11	33.20	38	33.21	33.15	-27	13,456	-0.20%
2020/09/02	9	34.03	7	33.89	33.80	2	14,215	0.01%
2020/09/01	36	34.76	2	35.30	34.25	34	14,420	0.24%
2020/08/31	29	35.44	31	35.25	35.00	-2	14,545	-0.01%
2020/08/28	4	33.85	2	33.75	34.10	2	14,471	0.01%
2020/08/27	16	33.61	3	33.52	33.25	13	14,400	0.09%
2020/08/26	1	33.05	9	33.09	33.25	-8	14,405	-0.06%
2020/08/25	3	32.12	1	32.20	32.10	2	14,398	0.01%
2020/08/24	0	0.00	1	32.50	32.20	-1	14,419	-0.01%
2020/08/21	2	32.40	6	32.32	32.30	-4	14,470	-0.03%
2020/08/20	10	32.85	23	32.55	32.20	-13	14,581	-0.09%
2020/08/19	14	33.89	7	33.77	33.55	7	14,949	0.05%
2020/08/18	6	33.28	3	33.47	33.10	3	15,246	0.02%
2020/08/17	2	32.75	2	32.95	32.75	0	15,281	0.00%
2020/08/14	33	33.85	19	34.18	33.10	14	15,290	0.09%
2020/08/13	3	33.52	13	32.60	32.45	-10	15,276	-0.07%
2020/08/12	8	33.86	9	33.53	33.30	-1	15,364	-0.01%
2020/08/11	8	33.75	14	33.95	33.50	-6	15,371	-0.04%
2020/08/10	18	35.12	39	35.30	34.75	-21	15,329	-0.14%
2020/08/07	56	36.97	27	36.57	36.10	29	15,312	0.19%
2020/08/06	58	36.24	61	36.60	36.60	-3	15,213	-0.02%
2020/08/05	23	34.87	10	34.94	34.75	13	14,943	0.09%
2020/08/04	5	34.73	7	34.90	34.50	-2	14,916	-0.01%
2020/08/03	23	34.74	14	34.80	35.00	9	14,916	0.06%
2020/07/31	4	33.91	8	34.09	33.80	-4	14,888	-0.03%
2020/07/30	51	33.91	52	33.85	33.95	-1	14,990	-0.01%
2020/07/29	53	33.73	51	33.68	33.70	2	15,061	0.01%
2020/07/28	17	32.21	39	32.26	31.60	-22	14,870	-0.15%
2020/07/27	16	32.72	15	33.01	32.50	1	14,773	0.01%
2020/07/24	7	34.01	7	33.76	33.50	0	14,706	0.00%
2020/07/23	15	34.57	29	35.31	34.25	-14	14,688	-0.10%
2020/07/22	32	35.28	12	35.55	35.15	20	14,665	0.14%
2020/07/21	25	35.22	17	34.93	34.60	8	14,628	0.05%
2020/07/20	22	33.44	25	33.84	34.40	-3	14,523	-0.02%
2020/07/17	25	34.09	37	33.70	33.30	-12	14,313	-0.08%
2020/07/16	15	36.23	19	36.07	35.85	-4	14,120	-0.03%
2020/07/15	27	35.77	41	35.72	35.50	-14	14,026	-0.10%
2020/07/14	34	35.85	2	36.63	35.80	32	13,840	0.23%
2020/07/13	11	37.23	13	37.41	37.10	-2	13,707	-0.01%
2020/07/10	27	38.09	53	37.81	38.10	-26	13,604	-0.19%
2020/07/09	80	40.84	84	40.75	39.90	-4	13,404	-0.03%
2020/07/08	23	39.55	9	38.94	39.75	14	12,873	0.11%
2020/07/07	55	36.91	43	36.70	36.15	12	12,672	0.09%
2020/07/06	15	39.50	56	39.70	39.15	-41	12,319	-0.33%
2020/07/03	27	39.98	24	40.20	39.75	3	12,167	0.02%
2020/07/02	36	40.95	6	41.02	40.60	30	12,049	0.25%
2020/07/01	31	40.62	44	40.84	40.55	-13	11,951	-0.11%
2020/06/30	42	42.48	28	42.54	41.65	14	11,750	0.12%
2020/06/29	58	42.73	63	42.69	43.45	-5	11,439	-0.04%
2020/06/24	43	39.69	29	39.78	39.90	14	10,981	0.13%
2020/06/23	31	40.61	25	40.86	39.25	6	10,737	0.06%
2020/06/22	68	42.42	44	42.78	41.80	24	10,442	0.23%
2020/06/19	49	41.78	61	42.08	41.90	-12	10,107	-0.12%
2020/06/18	72	43.58	49	43.68	42.85	23	9,685	0.24%
2020/06/17	109	44.02	96	44.05	43.10	13	9,169	0.14%	大買/
2020/06/16	72	42.44	71	42.83	42.75	1	8,549	0.01%
2020/06/15	147	38.54	112	39.44	39.70	35	7,801	0.45%	大買/大賣/
2020/06/12	53	34.27	29	34.46	36.10	24	6,864	0.35%
2020/06/11	70	35.44	71	35.06	33.35	-1	6,461	-0.02%
2020/06/10	49	33.43	65	33.17	34.55	-16	5,896	-0.27%
2020/06/09	106	33.23	72	33.09	32.65	34	5,368	0.63%	大買/
2020/06/08	33	32.14	7	32.15	32.15	26	4,700	0.55%
2020/06/05	16	28.89	23	28.92	29.25	-7	4,636	-0.15%
2020/06/04	9	26.60	3	26.70	26.60	6	4,629	0.13%
2020/06/03	2	26.63	0	0.00	26.50	2	4,995	0.04%
2020/06/02	4	26.35	15	26.54	26.35	-11	5,201	-0.21%
2020/06/01	3	26.70	0	0.00	26.80	3	5,183	0.06%
2020/05/29	6	26.96	1	26.90	26.75	5	5,246	0.10%
2020/05/28	8	27.09	2	27.23	26.60	6	5,214	0.12%
2020/05/27	8	27.28	15	27.46	26.90	-7	5,161	-0.14%
2020/05/26	53	29.46	179	29.94	28.20	-126	5,035	-2.50%	大賣/鉅額交易
2020/05/25	8	28.53	17	27.91	29.20	-9	4,605	-0.20%
2020/05/22	0	0.00	6	26.42	26.55	-6	4,281	-0.14%
2020/05/21	11	26.45	12	26.43	26.15	-1	4,263	-0.02%
2020/05/20	12	26.75	9	27.07	26.65	3	4,352	0.07%
2020/05/19	7	26.22	8	26.17	26.35	-1	4,398	-0.02%
2020/05/18	1	25.45	2	25.40	25.70	-1	4,252	-0.02%
2020/05/14	4	24.74	0	0.00	24.60	4	4,207	0.10%
2020/05/12	10	25.53	17	25.01	24.95	-7	4,116	-0.17%
2020/05/11	1	25.30	21	24.99	25.00	-20	4,083	-0.49%
2020/05/08	4	25.28	6	25.11	24.50	-2	4,099	-0.05%
2020/05/07	3	25.93	40	26.31	25.85	-37	4,043	-0.91%
2020/05/06	25	27.19	29	26.86	26.60	-4	4,021	-0.10%
2020/05/05	32	26.50	13	26.05	25.80	19	3,871	0.49%
2020/05/04	5	24.26	0.3	24.90	24.90	4.7	3,736	0.13%
2020/04/30	2	24.20	12	24.30	24.40	-10	3,670	-0.27%
2020/04/29	31	24.26	1	23.90	24.10	30	3,643	0.82%
2020/04/28	4	24.43	1	25.20	24.25	3	3,632	0.08%
2020/04/27	4	24.74	6	24.79	24.90	-2	3,627	-0.06%
2020/04/24	3	24.62	1	24.70	24.65	2	3,572	0.06%
2020/04/23	0	0.00	5	23.40	23.55	-5	3,471	-0.14%
2020/04/22	5	23.05	2	23.05	22.95	3	3,443	0.09%
2020/04/21	11	23.17	0	0.00	22.90	11	3,427	0.32%
2020/04/20	0	0.00	25.7	23.45	23.50	-25.7	3,406	-0.76%
2020/04/17	0	0.00	3	23.25	22.90	-3	3,385	-0.09%
2020/04/16	0	0.00	3	23.48	23.50	-3	3,337	-0.09%
2020/04/15	21	23.57	2	23.20	22.95	19	3,302	0.58%
2020/04/14	1	22.85	12	22.95	22.95	-11	3,253	-0.34%
2020/04/13	1	23.05	1	22.95	22.80	0	3,236	0.00%
2020/04/10	1	22.70	0	0.00	22.70	1	3,225	0.03%
2020/04/09	8	22.97	4	23.00	22.65	4	3,220	0.12%
2020/04/08	7	22.69	4	22.78	22.55	3	3,190	0.09%
2020/04/07	2	23.65	3	23.15	22.50	-1	3,160	-0.03%
2020/04/06	3	23.28	1	23.00	23.40	2	3,111	0.06%
2020/03/27	5	20.80	2	21.10	20.80	3	2,982	0.10%
2020/03/26	0	0.00	2	20.98	21.50	-2	2,942	-0.07%
2020/03/25	0	0.00	6	19.75	20.70	-6	2,882	-0.21%
2020/03/24	0	0.00	4	18.80	18.85	-4	2,820	-0.14%
2020/03/23	0	0.00	6	17.10	17.15	-6	2,788	-0.22%
2020/03/20	7	19.44	8	19.15	18.35	-1	2,757	-0.04%
2020/03/19	0	0.00	2	18.63	18.50	-2	2,704	-0.07%
2020/03/17	13	21.95	11	21.97	21.30	2	2,613	0.08%
2020/03/16	2	24.30	0	0.00	23.45	2	2,552	0.08%
2020/03/13	1	22.50	14	22.45	23.15	-13	2,466	-0.53%
2020/03/12	7	24.89	39	25.63	24.60	-32	2,389	-1.34%
2020/03/11	35	27.96	7	27.76	27.25	28	2,265	1.24%
2020/03/10	94	26.63	9	26.68	26.75	85	2,097	4.05%
2020/03/09	26	28.02	16	28.70	28.40	10	1,939	0.52%
2020/03/06	8	25.39	11	25.73	26.30	-3	1,524	-0.20%
2020/03/05	0	0.00	3	23.97	24.05	-3	1,292	-0.23%
2020/03/04	11	23.87	24	24.38	23.70	-13	1,263	-1.03%
2020/03/03	2	22.58	6	22.57	22.75	-4	1,177	-0.34%
2020/03/02	7	21.95	3	21.85	22.10	4	1,164	0.34%
2020/02/26	2	23.00	0	0.00	22.90	2	1,192	0.17%
2020/02/25	0	0.00	2	23.20	23.00	-2	1,200	-0.17%
2020/02/24	62	24.26	7	23.79	23.70	55	1,169	4.70%
2020/02/21	42	23.83	29	24.19	23.90	13	1,113	1.17%
2020/02/20	1	22.25	10	23.33	23.25	-9	984	-0.91%
2020/02/18	7	22.14	0	0.00	21.95	7	818	0.86%
2020/02/13	0	0.00	2	21.73	21.60	-2	786	-0.25%
2020/02/11	8	22.08	2.3	21.97	21.95	5.7	782	0.72%
2020/02/10	6	21.75	1	21.70	21.65	5	739	0.68%
2020/02/07	59	21.95	28	21.71	21.70	31	744	4.17%
2020/02/06	5	21.41	11	21.25	21.25	-6	766	-0.78%
2020/02/05	42	21.69	24	21.72	21.50	18	769	2.34%
2020/02/04	2	20.65	2	20.65	20.95	0	760	0.00%
2020/01/31	3	21.50	0	0.00	21.10	3	810	0.37%
2020/01/30	2	21.78	2	21.95	21.30	0	853	0.00%
2020/01/20	1	20.80	0	0.00	21.00	1	814	0.12%
2020/01/16	2	20.75	0	0.00	20.70	2	822	0.24%
2020/01/07	0	0.00	6	20.45	20.30	-6	817	-0.73%
2020/01/03	3	21.35	8	20.90	20.85	-5	819	-0.61%
2020/01/02	4	21.80	0	0.00	21.60	4	810	0.49%
2019/12/31	3	21.85	0	0.00	21.95	3	810	0.37%
2019/12/30	0	0.00	2	21.35	21.90	-2	805	-0.25%
2019/12/25	1	20.95	1	21.10	20.90	0	798	0.00%
2019/12/24	2	20.98	0	0.00	21.00	2	798	0.25%
2019/12/23	2	20.95	23	20.90	20.90	-21	800	-2.62%
2019/12/20	23	21.13	1	21.00	20.90	22	800	2.75%
2019/12/18	1	20.85	15	20.92	20.90	-14	803	-1.74%
2019/12/17	1	20.95	1	21.05	21.00	0	801	0.00%
2019/12/12	1	21.80	3	21.63	21.50	-2	813	-0.25%
2019/12/09	4	20.90	0	0.00	20.90	4	822	0.49%
2019/12/06	0	0.00	1	21.20	21.05	-1	836	-0.12%
2019/12/05	0	0.00	1	21.10	21.15	-1	843	-0.12%
2019/12/04	0	0.00	1	21.00	21.10	-1	866	-0.12%
2019/12/03	5	20.98	0	0.00	20.90	5	874	0.57%
2019/12/02	0	0.00	1	20.95	20.85	-1	889	-0.11%
2019/11/29	1	21.45	0	0.00	21.45	1	924	0.11%
2019/11/28	2	22.10	10	22.10	21.90	-8	979	-0.82%
2019/11/27	2	21.60	0	0.00	21.65	2	959	0.21%
2019/11/26	3	21.70	6	21.50	21.50	-3	955	-0.31%
2019/11/25	7	22.08	0	0.00	21.75	7	936	0.75%
2019/11/22	2	21.50	0	0.00	21.90	2	870	0.23%
2019/11/21	3	21.02	0	0.00	21.00	3	839	0.36%
2019/11/20	1	20.80	0	0.00	20.85	1	831	0.12%
2019/11/19	1	21.00	0	0.00	20.95	1	842	0.12%
2019/11/14	1	20.40	0	0.00	20.35	1	834	0.12%
2019/11/13	1	20.60	0	0.00	20.50	1	829	0.12%
2019/11/12	1	20.65	0	0.00	20.90	1	823	0.12%
2019/11/07	3	21.37	0	0.00	21.35	3	820	0.37%
2019/11/05	21	22.01	10	21.85	22.25	11	792	1.39%
2019/10/31	2	22.00	1	21.80	21.75	1	694	0.14%
2019/10/30	1	21.60	1	21.80	21.75	0	673	0.00%
2019/10/29	4	21.71	3	21.55	20.95	1	634	0.16%
2019/10/25	0	0.00	2	20.00	19.95	-2	586	-0.34%
2019/10/17	0	0.00	1	19.55	19.65	-1	621	-0.16%
2019/10/15	0	0.00	1	19.85	19.65	-1	638	-0.16%
2019/10/09	0	0.00	2	20.30	20.45	-2	628	-0.32%
2019/09/26	0	0.00	1	20.35	20.30	-1	663	-0.15%
2019/09/24	0	0.00	2	20.40	20.40	-2	702	-0.28%
2019/09/20	1	20.15	0	0.00	20.25	1	721	0.14%
2019/09/18	0	0.00	3	20.65	20.60	-3	713	-0.42%
2019/09/17	2	21.00	0	0.00	20.90	2	703	0.28%
2019/09/05	4	19.96	0	0.00	20.00	4	599	0.67%
2019/09/02	2	19.10	1	19.15	20.00	1	530	0.19%
2019/08/14	0	0.00	1	17.85	17.75	-1	468	-0.21%
2019/08/13	11	17.78	0	0.00	17.75	11	470	2.34%
2019/07/25	0	0.00	3	18.87	18.70	-3	500	-0.60%
2019/07/24	3	19.12	0	0.00	19.10	3	494	0.61%
2019/07/19	0	0.00	8	19.00	19.00	-8	497	-1.61%
2019/07/18	1	18.75	1	19.05	18.95	0	524	0.00%
2019/07/11	0	0.00	1	18.55	18.70	-1	532	-0.19%
2019/06/18	0	0.00	8	18.55	18.50	-8	986	-0.81%
2019/06/03	3	19.63	2	19.50	19.50	1	1,009	0.10%
2019/05/16	0	0.00	5	19.50	19.70	-5	1,077	-0.46%
2019/05/14	5	19.00	0	0.00	19.30	5	1,084	0.46%
2019/04/29	0	0.00	2	21.90	21.45	-2	1,020	-0.20%
2019/04/26	52	22.45	0	0.00	22.25	52	1,007	5.16%
2019/04/24	1	22.20	0	0.00	22.65	1	986	0.10%
2019/04/18	0	0.00	2	22.35	21.95	-2	938	-0.21%
2019/04/17	1	22.60	0	0.00	22.50	1	929	0.11%
2019/04/16	2	22.75	0	0.00	22.65	2	925	0.22%
2019/04/15	2	22.10	1	22.30	22.50	1	916	0.11%
2019/04/11	2	22.50	0	0.00	22.20	2	900	0.22%
2019/04/10	27	23.35	2	23.00	22.50	25	881	2.84%
2019/04/09	1	22.85	0	0.00	23.20	1	835	0.12%
2019/04/02	0	0.00	2	21.05	21.00	-2	784	-0.26%
2019/03/29	6	21.80	4	21.60	21.85	2	747	0.27%
2019/03/28	0	0.00	2	21.90	21.90	-2	719	-0.28%
2019/03/27	24	21.77	6	21.55	21.30	18	693	2.60%
2019/03/26	22	21.57	17	21.59	21.25	5	648	0.77%
2019/03/25	24	21.15	24	20.68	21.30	0	546	0.00%
2019/03/22	14	19.40	5	19.40	19.40	9	414	2.17%
2019/03/12	4	17.00	0	0.00	16.80	4	417	0.96%
2019/03/08	8	16.60	0	0.00	16.50	8	422	1.90%
2019/03/06	2	16.60	0	0.00	16.55	2	422	0.47%
2019/03/04	1	16.60	0	0.00	16.60	1	426	0.23%
2019/02/13	0	0.00	19	15.80	15.75	-19	332	-5.71%
2019/01/11	5	16.45	0	0.00	16.50	5	401	1.25%
2019/01/10	0	0.00	1	16.70	16.50	-1	400	-0.25%
2019/01/08	0	0.00	23	16.19	16.60	-23	426	-5.39%
2019/01/03	10	16.45	0	0.00	16.25	10	462	2.16%
2018/12/27	41	17.08	3	16.77	16.90	38	470	8.07%
2018/12/14	0	0.00	3	16.73	16.55	-3	517	-0.58%
2018/12/13	2	17.05	0	0.00	16.80	2	521	0.38%
2018/12/12	4	16.75	0	0.00	16.75	4	521	0.77%
2018/12/05	0	0.00	4	17.50	17.55	-4	523	-0.76%
2018/12/04	1	17.75	0	0.00	17.75	1	506	0.20%
2018/12/03	3	16.17	0	0.00	16.15	3	498	0.60%
2018/11/23	1	15.55	0	0.00	15.50	1	496	0.20%
2018/11/22	1	15.85	0	0.00	15.55	1	495	0.20%
2018/11/02	1	15.95	10	16.10	15.90	-9	504	-1.78%
2018/11/01	1	16.05	0	0.00	16.10	1	503	0.20%
2018/10/31	10	16.00	1	15.60	15.80	9	497	1.81%
2018/10/26	0	0.00	10	16.19	16.10	-10	471	-2.12%
2018/10/25	4	16.75	0	0.00	16.65	4	474	0.84%
2018/10/24	13	18.04	0	0.00	17.65	13	469	2.77%
2018/10/17	0	0.00	1	18.20	17.85	-1	458	-0.22%
2018/10/16	1	19.30	0	0.00	18.55	1	454	0.22%
2018/10/15	2	17.23	0	0.00	17.60	2	433	0.46%
2018/10/12	0	0.00	1	15.85	16.00	-1	423	-0.24%
2018/10/11	10	15.90	1	15.85	15.85	9	415	2.16%
2018/10/05	1	18.30	2	18.60	18.00	-1	412	-0.24%
2018/10/04	3	18.80	0	0.00	18.80	3	423	0.71%
2018/10/03	5	18.95	20	18.90	18.80	-15	423	-3.54%
2018/09/28	3	18.80	0	0.00	18.85	3	417	0.72%
2018/09/26	1	18.95	0	0.00	18.75	1	422	0.24%
2018/09/20	5	20.22	4	20.05	19.95	1	436	0.23%
2018/09/14	10	20.78	1	20.55	20.55	9	452	1.99%
2018/09/10	0	0.00	25	20.62	20.05	-25	450	-5.54%
2018/08/16	0	0.00	12	21.83	22.05	-12	568	-2.11%
2018/08/14	0	0.00	3	22.50	22.55	-3	570	-0.53%
2018/08/09	0	0.00	1	23.00	23.20	-1	587	-0.17%
2018/07/30	0	0.00	4	23.64	23.50	-4	712	-0.56%
2018/07/12	6	24.73	0	0.00	24.75	6	1,237	0.48%
2018/07/06	0	0.00	1	23.55	23.50	-1	1,615	-0.06%
2018/07/02	2	25.10	0	0.00	25.15	2	1,655	0.12%
2018/06/29	22	25.10	0	0.00	25.10	22	1,631	1.35%
2018/06/08	0	0.00	45	26.20	26.20	-45	1,843	-2.44%
2018/06/06	0	0.00	2	26.50	26.35	-2	1,846	-0.11%
2018/06/04	1	26.85	1	27.30	26.75	0	1,887	0.00%
2018/06/01	0	0.00	10	26.70	27.10	-10	1,902	-0.53%
2018/05/31	10	26.20	0	0.00	26.50	10	1,889	0.53%
2018/05/30	0	0.00	1	26.20	26.10	-1	1,891	-0.05%
2018/05/29	0	0.00	40	26.30	26.30	-40	1,887	-2.12%
2018/05/28	2	26.40	5	26.47	26.45	-3	1,884	-0.16%
2018/05/25	0	0.00	7	26.61	26.50	-7	1,880	-0.37%
2018/05/18	1	26.75	3	26.55	26.80	-2	1,880	-0.11%
2018/05/17	0	0.00	2	27.00	26.85	-2	1,894	-0.11%
2018/05/16	3	26.90	0	0.00	26.90	3	1,895	0.16%
2018/05/15	0	0.00	10	27.25	27.25	-10	1,891	-0.53%
2018/05/14	0	0.00	3	27.52	27.90	-3	1,917	-0.16%
2018/05/11	0	0.00	2	27.20	27.10	-2	1,901	-0.11%
2018/05/09	0	0.00	2	26.00	25.95	-2	1,880	-0.11%
2018/05/07	2	26.35	0	0.00	26.35	2	1,871	0.11%
2018/05/04	0	0.00	30	26.80	26.80	-30	1,849	-1.62%
2018/05/03	0	0.00	10	27.10	26.80	-10	1,874	-0.53%
2018/04/30	4	26.83	0	0.00	26.65	4	1,866	0.21%
2018/04/27	3	27.05	0	0.00	26.95	3	1,857	0.16%
2018/04/26	6	27.33	0	0.00	27.00	6	1,867	0.32%
2018/04/25	2	27.23	1	27.55	27.40	1	1,914	0.05%
2018/04/24	4	28.05	0	0.00	27.35	4	1,909	0.21%
2018/04/23	30	29.72	17	29.80	28.95	13	1,881	0.69%
2018/04/20	12	29.70	25	29.47	29.30	-13	1,846	-0.70%
2018/04/19	5	28.74	28	29.70	28.50	-23	1,784	-1.29%
2018/04/18	0	0.00	10	28.95	28.95	-10	1,708	-0.59%
2018/04/16	2	28.60	6	29.38	28.50	-4	1,675	-0.24%
2018/04/13	8	28.48	4	29.63	28.30	4	1,613	0.25%
2018/04/12	2	26.80	2	29.30	29.30	0	1,420	0.00%
2018/04/11	2	26.53	1	26.60	26.65	1	1,345	0.07%
2018/04/10	7	27.09	0	0.00	26.35	7	1,357	0.52%
2018/04/09	2	26.95	0	0.00	27.00	2	1,340	0.15%
2018/03/28	0	0.00	1	26.85	27.00	-1	1,296	-0.08%
2018/03/27	1	26.10	12	26.23	26.90	-11	1,285	-0.86%
2018/03/26	10	25.60	1	26.00	26.00	9	1,276	0.70%
2018/03/21	1	25.40	0	0.00	25.35	1	1,232	0.08%
2018/03/20	1	26.00	0	0.00	25.45	1	1,208	0.08%
2018/03/19	1	26.20	3	26.45	26.15	-2	1,180	-0.17%
2018/03/15	3	27.85	0	0.00	27.45	3	1,144	0.26%
2018/03/13	1	27.70	0	0.00	27.20	1	1,177	0.08%
2018/03/12	4	28.00	0	0.00	27.60	4	1,240	0.32%
2018/03/09	0	0.00	55	28.27	28.15	-55	1,245	-4.42%
2018/03/08	0	0.00	10	27.40	27.40	-10	1,264	-0.79%
2018/03/07	10	26.85	0	0.00	27.20	10	1,258	0.79%
2018/03/06	1	26.90	0	0.00	26.65	1	1,251	0.08%
2018/02/27	10	27.00	2	26.75	26.65	8	1,353	0.59%
2018/02/26	1	26.70	0	0.00	26.85	1	1,375	0.07%
2018/02/23	5	26.80	0	0.00	26.70	5	1,399	0.36%
2018/02/22	1	27.05	0	0.00	26.90	1	1,437	0.07%
2018/02/12	1	26.35	0	0.00	26.60	1	1,523	0.07%
2018/02/07	15	27.10	0	0.00	27.55	15	1,707	0.88%
2018/02/06	0	0.00	10	27.08	27.10	-10	1,750	-0.57%
2018/02/05	0	0.00	2	28.00	28.15	-2	1,828	-0.11%
2018/02/02	0	0.00	5	28.35	28.30	-5	1,888	-0.26%
2018/02/01	1	28.40	0	0.00	28.35	1	1,979	0.05%
2018/01/31	0	0.00	26	28.40	28.40	-26	2,194	-1.18%
2018/01/30	5	28.75	0	0.00	28.75	5	2,368	0.21%
2018/01/24	0	0.00	20	28.50	28.55	-20	2,629	-0.76%
2018/01/23	0	0.00	18	28.73	28.80	-18	2,622	-0.69%
2018/01/22	2	28.85	13	28.70	28.65	-11	2,610	-0.42%
2018/01/19	38	29.81	4	29.40	29.20	34	2,600	1.31%
2018/01/18	1	29.50	1	29.35	29.40	0	2,524	0.00%
2018/01/17	2	29.25	25	29.31	29.40	-23	2,512	-0.92%
2018/01/16	22	29.91	10	29.58	29.35	12	2,491	0.48%
2018/01/15	5	29.16	0	0.00	29.15	5	2,409	0.21%
2018/01/10	0	0.00	1	28.85	28.45	-1	2,380	-0.04%
2018/01/09	0	0.00	1	28.00	28.05	-1	2,369	-0.04%
2018/01/05	1	28.70	1	28.65	28.30	0	2,377	0.00%
2018/01/04	0	0.00	1	28.65	28.30	-1	2,380	-0.04%
2018/01/02	5	28.00	1	27.90	27.95	4	2,382	0.17%