松瑞藥 (4167)-元大-雙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
21.20
漲跌
▼0.45
漲幅
-2.08%
成交量
1,958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－元大-雙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

元大-雙和券商分點個股進出
元大-雙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
2024/04/25	5	21.90	2	21.85	21.65	3	1,931	0.16%
2024/04/23	1	21.75	0	0.00	21.90	1	1,943	0.05%
2024/04/22	1	21.45	2	21.78	21.65	-1	1,929	-0.05%
2024/04/19	2	20.90	1	20.70	20.90	1	1,887	0.05%
2024/04/18	1	21.55	2	21.53	21.55	-1	1,865	-0.05%
2024/04/17	19	22.12	4	21.62	22.05	15	1,840	0.81%
2024/04/12	52	21.39	4	21.60	21.25	48	1,857	2.58%
2024/04/11	2	21.55	22.1	21.64	21.45	-20.1	1,884	-1.07%
2024/04/10	61	21.89	3	21.92	21.75	58	1,909	3.04%
2024/04/09	1	21.00	0	0.00	21.00	1	2,073	0.05%
2024/04/08	0	0.00	20	20.78	21.05	-20	2,101	-0.95%
2024/04/03	1	20.35	1	20.50	20.65	0	2,086	0.00%
2024/03/29	0.1	19.50	0	0.00	19.55	0.1	2,131	0.00%
2024/03/28	0	19.55	3	19.70	19.60	-3	2,207	-0.14%
2024/03/26	5	19.00	0	0.00	19.10	5	2,506	0.20%
2024/03/25	0	0.00	0	19.20	19.20	0	2,694	0.00%
2024/03/22	0	0.00	10	18.90	18.95	-10	3,133	-0.32%
2024/03/21	0	0.00	0	18.85	18.85	0	3,408	0.00%
2024/03/20	5	19.00	2	18.95	18.80	3	3,462	0.09%
2024/03/19	5	18.54	3	18.52	18.50	2	3,531	0.06%
2024/03/14	0	0.00	8	18.69	18.70	-8	3,792	-0.21%
2024/03/13	0	0.00	0	18.75	18.55	0	3,940	0.00%
2024/03/12	0	0.00	0	19.25	19.05	0	4,127	0.00%
2024/03/11	13	19.13	11	19.10	19.05	2	4,432	0.05%
2024/03/08	1	20.15	0	0.00	19.80	1	5,558	0.02%
2024/03/07	0	0.00	1	20.15	20.50	-1	6,004	-0.02%
2024/03/06	1	20.05	2	20.10	20.00	-1	6,656	-0.02%
2024/03/05	0	0.00	7	20.15	20.15	-7	6,731	-0.10%
2024/03/04	10	20.05	0	0.00	19.85	10	6,881	0.15%
2024/02/27	0	20.50	0	0.00	20.45	0	7,078	0.00%
2024/02/21	0	20.50	2	20.40	20.45	-2	7,071	-0.03%
2024/02/20	0	0.00	3	20.50	20.40	-3	7,076	-0.04%
2024/02/16	0	0.00	3	20.40	20.40	-3	7,099	-0.04%
2024/02/15	3	19.70	0	0.00	19.55	3	7,090	0.04%
2024/02/05	1	19.60	7	19.52	19.55	-6	7,128	-0.08%
2024/02/02	7	19.90	0	0.00	19.80	7	7,219	0.10%
2024/02/01	0	0.00	3	20.00	20.15	-3	7,328	-0.04%
2024/01/31	2	20.05	0	0.00	20.00	2	7,590	0.03%
2024/01/30	3	19.97	0	0.00	19.95	3	7,968	0.04%
2024/01/29	0	0.00	1	20.30	20.35	-1	8,097	-0.01%
2024/01/26	0	0.00	2	20.00	20.05	-2	8,151	-0.02%
2024/01/25	3	20.27	1	20.15	20.15	2	8,326	0.02%
2024/01/24	2	20.50	0	0.00	20.40	2	8,482	0.02%
2024/01/23	8	20.68	2	20.70	20.55	6	8,475	0.07%
2024/01/22	0	0.00	5	20.60	20.60	-5	8,478	-0.06%
2024/01/19	1	20.40	1	20.50	20.45	0	8,479	0.00%
2024/01/18	1	20.25	1	20.20	20.30	0	8,446	0.00%
2024/01/17	1	21.10	26	20.67	20.55	-25	8,412	-0.30%
2024/01/16	2	21.03	2	21.45	20.90	0	8,393	0.00%
2024/01/15	1	21.45	0	0.00	21.40	1	8,355	0.01%
2024/01/12	4	21.49	7	21.45	21.40	-3	8,356	-0.04%
2024/01/11	0	0.00	5	21.55	21.55	-5	8,373	-0.06%
2024/01/10	0	0.00	1	21.75	21.35	-1	8,366	-0.01%
2024/01/09	1	21.85	40	21.65	21.60	-39	8,356	-0.47%
2024/01/08	2	22.70	0	0.00	22.30	2	8,319	0.02%
2024/01/04	1	22.90	3	22.50	22.50	-2	8,268	-0.02%
2024/01/03	18	23.61	26	23.40	23.10	-8	8,241	-0.10%
2023/12/29	0	0.00	2	22.60	22.45	-2	7,939	-0.03%
2023/12/28	0	0.00	3	22.60	22.40	-3	7,918	-0.04%
2023/12/27	0	0.00	29	22.55	22.50	-29	7,880	-0.37%
2023/12/26	15	23.02	1	22.90	22.65	14	7,845	0.18%
2023/12/25	24	22.64	4	22.61	22.55	20	7,796	0.26%
2023/12/22	7	22.89	1	22.75	23.05	6	7,716	0.08%
2023/12/21	19	23.80	6	23.65	23.30	13	7,620	0.17%
2023/12/20	15	23.95	11	23.77	23.30	4	7,385	0.05%
2023/12/19	21	23.85	16	24.05	23.90	5	7,188	0.07%
2023/12/18	35	23.47	36	23.62	23.40	-1	6,747	-0.01%
2023/12/14	1	21.90	0	0.00	21.65	1	6,429	0.02%
2023/12/13	0	0.00	1	22.20	22.20	-1	6,342	-0.02%
2023/12/12	1	22.45	10	22.10	22.10	-9	6,270	-0.14%
2023/12/11	5	22.71	7	22.90	22.55	-2	6,165	-0.03%
2023/12/08	11	22.85	1	23.20	22.40	10	6,049	0.17%
2023/12/07	7	23.81	2	23.40	22.80	5	5,896	0.08%
2023/12/06	4	23.55	13	23.42	23.50	-9	5,687	-0.16%
2023/12/05	137	24.85	172	24.58	24.30	-35	5,370	-0.65%	大買/大賣/
2023/12/04	83	24.11	38	24.13	24.85	45	4,230	1.06%
2023/12/01	50	22.34	90	22.37	22.60	-40	3,752	-1.07%
2023/11/30	4	20.70	4	20.51	20.60	0	3,091	0.00%
2023/11/29	23	21.07	3	20.70	21.00	20	3,032	0.66%
2023/11/28	9	19.94	5.6	19.81	19.95	3.4	2,884	0.12%
2023/11/27	11	20.15	5	20.30	20.25	6	2,835	0.21%
2023/11/24	6	19.12	1	19.20	19.15	5	2,706	0.18%
2023/11/22	0.1	19.00	1	19.20	19.30	-0.9	2,688	-0.03%
2023/11/21	3	19.00	0	0.00	18.90	3	2,672	0.11%
2023/11/20	3	19.10	7	19.10	19.10	-4	2,686	-0.15%
2023/11/17	5	18.90	0	0.00	19.05	5	2,727	0.18%
2023/11/15	3	18.90	0	0.00	18.90	3	2,782	0.11%
2023/11/13	13	18.77	0	0.00	18.75	13	2,736	0.47%
2023/11/10	29	19.37	30	19.19	19.00	-1	2,724	-0.04%
2023/11/09	0.2	19.95	3	19.70	19.60	-2.8	2,616	-0.11%
2023/11/08	40.1	20.26	7	19.81	19.75	33.1	2,505	1.32%
2023/11/07	12.2	21.24	20	21.21	21.55	-7.8	2,237	-0.35%
2023/11/06	10	20.85	8.1	21.34	21.35	1.9	1,867	0.10%
2023/11/03	10	19.68	1.4	19.61	19.45	8.6	1,737	0.49%
2023/11/02	1	20.05	15	20.00	20.05	-14	1,674	-0.84%
2023/11/01	11.1	19.65	33.2	19.40	19.65	-22.1	1,517	-1.46%
2023/10/31	0	0.00	6	18.50	18.30	-6	1,339	-0.45%
2023/10/26	2	18.10	0	0.00	18.20	2	1,308	0.15%
2023/10/25	2	18.40	0	0.00	18.30	2	1,308	0.15%
2023/10/24	3	18.33	0	0.00	18.35	3	1,314	0.23%
2023/10/19	0	0.00	2	18.48	18.45	-2	1,295	-0.15%
2023/10/17	1	18.30	10	18.10	18.00	-9	1,272	-0.71%
2023/10/13	0	0.00	9	18.17	18.20	-9	1,241	-0.72%
2023/10/12	2	18.00	12	18.29	17.90	-10	1,238	-0.81%
2023/10/11	10	17.95	59	18.00	18.10	-49	1,208	-4.05%
2023/10/06	1	17.45	0	0.00	17.40	1	1,177	0.08%
2023/10/03	2	17.55	0	0.00	17.40	2	1,206	0.17%
2023/09/28	4	17.45	0	0.00	17.50	4	1,238	0.32%
2023/09/27	5	17.35	0	0.00	17.55	5	1,253	0.40%
2023/09/21	2	17.38	0	0.00	17.45	2	1,396	0.14%
2023/09/19	3	17.50	0	0.00	17.40	3	1,500	0.20%
2023/09/18	3	17.87	0	0.00	17.80	3	1,495	0.20%
2023/09/15	0	0.00	10	17.85	17.80	-10	1,502	-0.67%
2023/09/13	1	17.50	0	0.00	17.80	1	1,500	0.07%
2023/09/12	0	0.00	1	17.60	17.65	-1	1,503	-0.07%
2023/09/11	15	17.50	0	0.00	17.60	15	1,507	1.00%
2023/09/07	12	17.87	13	17.91	17.90	-1	1,501	-0.07%
2023/09/06	0	0.00	1	18.15	18.30	-1	1,481	-0.07%
2023/09/05	37	18.22	0	0.00	18.20	37	1,473	2.51%
2023/09/04	37	18.58	0	0.00	18.65	37	1,462	2.53%
2023/09/01	0	0.00	2	18.50	18.45	-2	1,447	-0.14%
2023/08/31	0	0.00	5	18.35	18.35	-5	1,429	-0.35%
2023/08/30	2	18.05	7.1	18.10	18.05	-5.1	1,414	-0.36%
2023/08/28	2	18.10	0	0.00	18.00	2	1,391	0.14%
2023/08/25	3	17.75	1	17.85	17.75	2	1,378	0.15%
2023/08/24	13	18.07	1	17.80	17.80	12	1,366	0.88%
2023/08/23	0	0.00	12	18.60	18.50	-12	1,337	-0.90%
2023/08/22	0	0.00	0.7	18.35	18.35	-0.7	1,291	-0.05%
2023/08/21	1	17.90	2	17.85	17.85	-1	1,229	-0.08%
2023/08/16	12	17.65	11	17.40	17.25	1	1,203	0.08%
2023/08/14	2	17.15	0	0.00	17.15	2	1,191	0.17%
2023/08/11	0	0.00	10	17.60	17.75	-10	1,187	-0.84%
2023/08/09	0	0.00	42	17.94	17.80	-42	1,174	-3.58%
2023/08/07	0	0.00	1	18.00	17.80	-1	1,179	-0.08%
2023/07/31	0.7	18.00	10	17.40	17.25	-9.3	1,184	-0.79%
2023/07/28	0	0.00	1	17.35	17.25	-1	1,182	-0.08%
2023/07/27	10	17.50	0	0.00	17.65	10	1,189	0.84%
2023/07/25	1	17.20	0	0.00	17.25	1	1,182	0.08%
2023/07/24	2	17.25	0	0.00	17.20	2	1,180	0.17%
2023/07/20	0	0.00	1	17.75	17.50	-1	1,203	-0.08%
2023/07/18	5	17.55	5	17.45	17.40	0	1,242	0.00%
2023/07/17	1	17.40	0	0.00	17.95	1	1,343	0.07%
2023/07/13	11	17.22	0	0.00	17.20	11	1,380	0.80%
2023/07/12	1	17.50	0	0.00	17.45	1	1,386	0.07%
2023/07/07	8	17.53	5	17.60	17.40	3	1,412	0.21%
2023/07/06	2	18.25	2	17.83	17.80	0	1,404	0.00%
2023/07/03	1	18.20	11	18.15	18.10	-10	1,408	-0.71%
2023/06/30	7	18.54	6	18.73	18.50	1	1,393	0.07%
2023/06/29	5	18.20	25	18.70	18.80	-20	1,365	-1.46%
2023/06/28	1	17.60	4	17.99	18.25	-3	1,305	-0.23%
2023/06/27	1	17.70	0	0.00	17.70	1	1,273	0.08%
2023/06/21	3	17.20	0	0.00	17.10	3	1,228	0.24%
2023/06/20	0.1	17.30	0	0.00	17.25	0.1	1,232	0.01%
2023/06/15	0	0.00	2	17.15	17.20	-2	1,282	-0.16%
2023/06/12	20.1	17.25	5	17.30	17.20	15.1	1,352	1.12%
2023/06/08	2	17.40	0	0.00	17.25	2	1,408	0.14%
2023/06/06	0	17.40	0	0.00	17.40	0	1,464	0.00%
2023/06/01	1	17.50	0	0.00	17.20	1	1,569	0.06%
2023/05/31	0.1	17.45	30	17.40	17.40	-29.9	1,640	-1.82%
2023/05/29	3	17.00	0	0.00	17.25	3	1,733	0.17%
2023/05/26	5	17.20	5	17.00	17.00	0	1,754	0.00%
2023/05/24	1	17.45	1	17.80	17.45	0	1,829	0.00%
2023/05/19	5	17.10	0	0.00	17.15	5	1,903	0.26%
2023/05/17	1.1	17.32	1	17.15	17.25	0.1	1,973	0.01%
2023/05/12	4	16.99	0	0.00	17.05	4	2,152	0.19%
2023/05/11	7	17.38	41	17.33	17.05	-34	2,220	-1.53%
2023/05/09	8	17.79	1	17.65	17.50	7	2,322	0.30%
2023/05/08	3	18.20	0	0.00	18.15	3	2,423	0.12%
2023/05/05	5	18.30	0	0.00	18.25	5	2,498	0.20%
2023/05/03	1.1	18.59	2	18.53	18.30	-0.9	2,588	-0.04%
2023/05/02	0.1	18.50	0	0.00	18.50	0.1	2,642	0.00%
2023/04/28	1	18.35	0	0.00	18.35	1	2,715	0.04%
2023/04/27	0.1	18.10	5	18.00	18.00	-4.9	2,779	-0.18%
2023/04/26	1	18.15	0	0.00	18.15	1	2,878	0.03%
2023/04/25	0	0.00	25	18.16	18.35	-25	2,965	-0.84%
2023/04/21	22	18.62	0	0.00	18.70	22	3,118	0.71%
2023/04/20	0	0.00	1	19.85	19.25	-1	3,213	-0.03%
2023/04/19	15	19.75	0	0.00	19.85	15	3,320	0.45%
2023/04/17	0	0.00	0	19.30	19.30	0	3,805	0.00%
2023/04/13	1	19.25	20	19.45	19.10	-19	4,292	-0.44%
2023/04/12	0	0.00	2	19.00	18.90	-2	4,538	-0.04%
2023/04/11	0.2	18.85	1	19.25	18.80	-0.8	5,117	-0.02%
2023/04/10	0	0.00	2	19.25	19.20	-2	5,591	-0.04%
2023/04/07	2	19.45	0	0.00	19.40	2	6,111	0.03%
2023/03/31	0	0.00	1	18.80	18.90	-1	8,710	-0.01%
2023/03/28	26	18.69	1	18.65	18.60	25	11,181	0.22%
2023/03/24	0	0.00	3	18.88	19.00	-3	14,549	-0.02%
2023/03/23	0	0.00	2	18.80	18.70	-2	15,290	-0.01%
2023/03/22	0	0.00	1	18.70	18.80	-1	15,786	-0.01%
2023/03/16	1	18.95	21	18.99	18.75	-20	16,064	-0.12%
2023/03/15	1	19.35	1	19.50	19.35	0	16,060	0.00%
2023/03/13	2	19.33	2	19.40	19.60	0	16,062	0.00%
2023/03/10	5	19.90	1	20.50	19.80	4	16,032	0.02%
2023/03/09	1	20.75	12	20.51	20.50	-11	15,981	-0.07%
2023/03/08	1	20.65	1.3	20.90	20.65	-0.3	15,952	0.00%
2023/03/07	1	21.05	28	21.07	21.00	-27	15,928	-0.17%
2023/03/06	1	21.05	1	21.15	21.30	0	15,912	0.00%
2023/03/03	0	0.00	12	21.20	21.35	-12	15,864	-0.08%
2023/03/02	7	21.05	1	21.05	21.05	6	15,792	0.04%
2023/03/01	1	20.90	0	0.00	20.70	1	15,740	0.01%
2023/02/24	1	20.55	0	0.00	20.50	1	15,700	0.01%
2023/02/23	21	20.50	3	20.63	20.80	18	15,685	0.11%
2023/02/22	7	20.61	0	0.00	20.45	7	15,656	0.04%
2023/02/21	0	0.00	2.2	20.88	20.85	-2.2	15,614	-0.01%
2023/02/17	5	20.75	10	20.70	20.65	-5	15,542	-0.03%
2023/02/16	11	20.76	1.1	20.90	20.95	9.9	15,516	0.06%
2023/02/14	0	0.00	8	21.11	21.30	-8	15,429	-0.05%
2023/02/13	7	20.95	19	21.09	20.90	-12	15,372	-0.08%
2023/02/10	9	21.21	0	0.00	20.65	9	15,299	0.06%
2023/02/09	12	21.65	15	21.72	21.45	-3	15,216	-0.02%
2023/02/08	14	21.61	18	21.71	21.50	-4	15,137	-0.03%
2023/02/07	20	21.83	4	22.08	21.75	16	15,070	0.11%
2023/02/06	46	22.14	7	22.08	21.80	39	14,991	0.26%
2023/02/03	3	21.87	1	22.00	21.55	2	14,859	0.01%
2023/02/02	1	21.85	1.2	21.91	21.85	-0.2	14,773	0.00%
2023/02/01	3	21.78	5	21.79	21.65	-2	14,707	-0.01%
2023/01/31	18	21.64	5	21.71	21.70	13	14,664	0.09%
2023/01/30	4	21.56	2	21.58	21.80	2	14,596	0.01%
2023/01/17	2	21.53	2	21.60	21.40	0	14,513	0.00%
2023/01/16	24	21.82	24	21.10	21.95	0	14,439	0.00%
2023/01/13	4	21.40	3	21.60	21.40	1	14,334	0.01%
2023/01/12	4	21.39	5	21.45	21.20	-1	14,230	-0.01%
2023/01/11	1	22.45	2	22.10	21.80	-1	14,128	-0.01%
2023/01/10	23	22.14	3	22.02	22.00	20	14,030	0.14%
2023/01/09	6.1	22.24	5	22.30	22.60	1.1	13,897	0.01%
2023/01/06	19	22.81	8	22.79	22.25	11	13,677	0.08%
2023/01/05	10	23.02	13	23.18	22.65	-3	13,386	-0.02%
2023/01/04	16	24.03	22	24.29	23.50	-6	13,147	-0.05%
2023/01/03	19.1	24.02	30	24.00	23.85	-11	12,888	-0.08%
2022/12/30	3	24.32	6	24.44	24.80	-3	12,641	-0.02%
2022/12/29	86.2	24.25	33	23.94	24.65	53.2	12,364	0.43%
2022/12/28	14.3	24.73	9	24.38	23.90	5.3	11,782	0.04%
2022/12/27	18	25.66	7.2	25.27	25.40	10.8	11,302	0.10%
2022/12/26	53	27.38	62	27.14	26.75	-9	10,775	-0.08%
2022/12/23	96	26.84	70	26.79	26.55	26	9,555	0.27%
2022/12/22	26	24.98	56.1	25.19	26.15	-30.1	8,160	-0.37%
2022/12/21	61	26.20	61	25.90	25.55	0	7,419	0.00%
2022/12/20	43	26.10	25	26.01	25.25	18	6,440	0.28%
2022/12/19	216	27.67	129.6	27.72	28.05	86.4	5,737	1.51%	大買/大賣/
2022/12/16	30	25.55	60	25.93	26.45	-30	3,709	-0.81%
2022/12/15	36	24.69	52	24.90	24.05	-16	2,498	-0.64%
2022/12/14	6	24.08	50.1	24.32	24.95	-44.1	1,748	-2.52%
2022/12/13	0	0.00	10.1	22.70	22.70	-10.1	1,252	-0.81%
2022/12/12	10	20.50	18	20.33	20.65	-8	1,217	-0.66%
2022/12/09	0	0.00	2	18.70	18.80	-2	1,097	-0.18%
2022/12/08	9	18.62	5	18.41	18.15	4	1,142	0.35%
2022/12/07	1	20.15	0	0.00	20.15	1	1,135	0.09%
2022/12/05	3	19.75	1	19.75	19.55	2	1,278	0.16%
2022/11/28	2	18.33	0	0.00	18.75	2	1,554	0.13%
2022/11/25	2	17.93	0	0.00	17.85	2	1,582	0.13%
2022/11/24	2	18.10	0	0.00	18.05	2	1,692	0.12%
2022/11/22	2	17.98	0	0.00	17.95	2	1,745	0.11%
2022/11/21	3	18.23	0	0.00	18.10	3	1,775	0.17%
2022/11/17	2	18.30	1	18.15	17.85	1	1,946	0.05%
2022/11/16	2	17.45	20	17.30	17.55	-18	1,937	-0.93%
2022/11/14	0	0.00	4	16.85	16.95	-4	1,956	-0.20%
2022/11/10	1	16.50	0	0.00	16.55	1	1,980	0.05%
2022/11/07	0	0.00	10	16.35	16.45	-10	1,981	-0.50%
2022/11/03	0	0.00	10	16.35	16.45	-10	1,989	-0.50%
2022/11/01	0	0.00	2	16.25	16.25	-2	1,994	-0.10%
2022/10/26	10	15.85	9	15.89	15.75	1	1,992	0.05%
2022/10/25	0	0.00	1	16.10	15.90	-1	1,989	-0.05%
2022/10/13	10	16.10	0	0.00	16.00	10	1,971	0.51%
2022/10/04	0	0.00	1	18.45	18.15	-1	1,925	-0.05%
2022/09/30	0	0.00	2	17.30	17.80	-2	1,910	-0.10%
2022/09/29	0	0.00	1	17.50	17.75	-1	1,901	-0.05%
2022/09/28	2	17.13	0	0.00	17.10	2	1,890	0.11%
2022/09/27	2	17.80	2	18.05	18.10	0	1,873	0.00%
2022/09/26	11	18.79	5	18.39	17.75	6	1,853	0.32%
2022/09/23	1	19.10	20	20.05	19.20	-19	1,821	-1.04%
2022/09/22	8	18.58	3	18.78	18.70	5	1,688	0.30%
2022/09/21	1	18.55	0	0.00	18.60	1	1,672	0.06%
2022/09/19	0	0.00	1	18.80	18.80	-1	1,662	-0.06%
2022/09/16	5	19.50	15	19.45	19.80	-10	1,631	-0.61%
2022/09/15	2	20.10	5.1	20.10	20.20	-3.1	1,578	-0.19%
2022/09/14	13	20.15	0	0.00	19.85	13	1,501	0.87%
2022/09/13	6	20.13	12	20.13	20.05	-6	1,431	-0.42%
2022/09/12	23	19.48	65	19.45	20.35	-42	1,365	-3.08%
2022/09/08	10	18.50	8	18.75	18.75	2	1,232	0.16%
2022/09/06	4	18.83	3	18.18	18.00	1	1,083	0.09%
2022/09/05	11	20.02	10	20.10	19.65	1	1,019	0.10%
2022/08/31	11	19.75	17	19.81	19.50	-6	896	-0.67%
2022/08/30	10	18.95	0	0.00	19.05	10	786	1.27%
2022/08/29	5	18.75	18	19.25	18.90	-13	754	-1.72%
2022/08/26	2	18.83	1.4	18.81	18.60	0.6	715	0.08%
2022/08/25	13	19.28	18	19.59	18.60	-5	679	-0.74%
2022/08/24	0	0.00	10.1	18.50	18.95	-10.1	559	-1.80%
2022/08/23	10	17.30	1	17.50	17.25	9	486	1.85%
2022/08/22	3	17.50	0	0.00	17.80	3	480	0.62%
2022/08/18	10	17.40	10	17.65	17.40	0	453	0.00%
2022/08/12	0	0.00	3	16.35	16.45	-3	409	-0.73%
2022/08/11	0	0.00	1	16.50	16.35	-1	409	-0.24%
2022/08/08	0	0.00	2	16.00	15.95	-2	394	-0.51%
2022/08/05	1	15.75	0	0.00	15.85	1	397	0.25%
2022/08/03	0	0.00	3	15.95	15.90	-3	406	-0.74%
2022/08/02	0	0.00	5	16.00	16.00	-5	411	-1.21%
2022/08/01	0	0.00	1	16.25	16.15	-1	424	-0.24%
2022/07/27	0	0.00	9	16.21	16.40	-9	507	-1.77%
2022/07/26	0	0.00	8	16.35	16.30	-8	511	-1.56%
2022/07/25	0.7	16.75	3	16.55	16.50	-2.3	516	-0.45%
2022/07/22	1	16.45	0	0.00	16.35	1	520	0.19%
2022/07/21	0	0.00	4	16.30	16.35	-4	545	-0.73%
2022/07/12	0	0.00	10	16.30	16.10	-10	1,209	-0.83%
2022/07/04	8	16.25	0	0.00	16.30	8	1,244	0.64%
2022/06/29	1	17.90	13	18.12	18.05	-12	1,231	-0.97%
2022/06/20	0	0.00	1	17.50	17.30	-1	1,211	-0.08%
2022/06/16	0	0.00	2	18.05	17.30	-2	1,232	-0.16%
2022/06/15	7	17.59	0	0.00	17.50	7	1,235	0.57%
2022/06/14	7	16.99	0	0.00	17.10	7	1,245	0.56%
2022/06/09	1	18.30	0	0.00	18.30	1	1,240	0.08%
2022/05/27	10	16.35	0	0.00	16.45	10	1,261	0.79%
2022/05/18	2	16.75	0	0.00	16.85	2	1,279	0.16%
2022/05/13	1	16.25	0	0.00	16.25	1	1,281	0.08%
2022/05/09	1	16.90	0	0.00	16.75	1	1,271	0.08%
2022/05/06	22	17.60	1	17.75	17.70	21	1,261	1.67%
2022/05/04	6	19.08	1	18.40	18.40	5	1,259	0.40%
2022/04/27	0	0.00	1	18.60	19.15	-1	1,182	-0.08%
2022/04/26	0	0.00	2	19.38	19.15	-2	1,159	-0.17%
2022/04/25	2	20.60	10	20.96	20.20	-8	1,126	-0.71%
2022/04/22	15	22.02	9	21.88	21.65	6	1,085	0.55%
2022/04/21	8	22.05	41	22.03	22.25	-33	980	-3.37%
2022/04/20	2	20.48	1	21.40	21.00	1	820	0.12%
2022/04/19	14.2	22.27	7	21.21	21.20	7.2	728	0.99%
2022/04/18	0	0.00	2	20.95	21.05	-2	584	-0.34%
2022/04/15	7	18.99	3	19.12	19.15	4	501	0.80%
2022/03/30	0	18.40	0	0.00	18.20	0	472	0.00%
2022/03/29	0	17.75	0	0.00	18.00	0	468	0.00%
2022/03/24	1	18.25	0	0.00	18.15	1	474	0.21%
2022/03/23	0	18.40	0	0.00	18.40	0	472	0.00%
2022/03/22	1	18.20	0	0.00	18.20	1	468	0.21%
2022/03/21	7	17.96	10	17.95	18.20	-3	461	-0.65%
2022/03/16	1.1	15.90	0	0.00	15.90	1.1	435	0.25%
2022/03/15	1	16.05	0	0.00	16.05	1	434	0.23%
2022/03/14	0.4	16.65	3	15.90	16.30	-2.6	436	-0.59%
2022/03/11	0	0.00	7	15.68	15.65	-7	431	-1.62%
2022/03/10	0	0.00	4	15.90	15.90	-4	430	-0.93%
2022/03/09	0	0.00	1	15.60	15.55	-1	424	-0.24%
2022/03/08	0	0.00	6	15.95	15.40	-6	419	-1.43%
2022/03/07	6	16.49	0	0.00	16.50	6	396	1.51%
2022/03/04	2	17.43	0	0.00	17.30	2	389	0.51%
2022/02/09	0	0.00	10	17.85	18.30	-10	451	-2.21%
2022/01/20	0	0.00	20	18.33	18.45	-20	452	-4.42%
2022/01/19	0.1	18.50	0	0.00	18.30	0.1	451	0.02%
2022/01/18	20	18.64	0	0.00	18.45	20	450	4.44%
2022/01/17	0	0.00	3	18.58	18.45	-3	450	-0.67%
2022/01/14	3	18.55	1	18.80	18.55	2	450	0.44%
2022/01/13	1	18.90	2	18.88	18.85	-1	451	-0.22%
2022/01/10	1	19.05	2.5	18.90	18.90	-1.5	456	-0.34%
2022/01/07	0	0.00	2	19.20	19.15	-2	452	-0.44%
2022/01/06	0	0.00	3	19.25	19.35	-3	452	-0.66%
2022/01/03	2	18.93	1	19.20	19.15	1	446	0.22%
2021/12/30	1	18.95	2	18.95	19.10	-1	444	-0.23%
2021/12/29	0	0.00	4	18.90	18.85	-4	439	-0.91%
2021/12/28	0	0.00	7	18.76	18.90	-7	440	-1.59%
2021/12/27	5	18.67	0	0.00	18.60	5	453	1.10%
2021/12/23	0	0.00	3	18.80	18.80	-3	463	-0.65%
2021/12/22	0	0.00	2	19.10	18.90	-2	468	-0.43%
2021/12/20	1	18.55	2	18.35	18.65	-1	462	-0.22%
2021/12/16	4	18.49	0	0.00	18.45	4	458	0.87%
2021/12/15	20	18.55	0	0.00	18.60	20	462	4.33%
2021/12/14	3	18.82	0	0.00	18.60	3	462	0.65%
2021/12/13	0	0.00	2	19.10	19.00	-2	455	-0.44%
2021/12/10	1	19.15	0	0.00	19.05	1	447	0.22%
2021/12/08	1	19.05	1	19.40	19.35	0	439	0.00%
2021/12/07	0	0.00	1	19.35	19.35	-1	437	-0.23%
2021/12/03	5	19.45	0	0.00	19.50	5	451	1.11%
2021/12/02	0	0.00	1	19.70	19.50	-1	453	-0.22%
2021/12/01	1	19.55	0	0.00	19.45	1	456	0.22%
2021/11/30	1	19.70	1	19.65	19.50	0	457	0.00%
2021/11/29	0	0.00	2	19.90	19.90	-2	460	-0.43%
2021/11/25	0	0.00	1	19.50	19.40	-1	441	-0.22%
2021/11/22	1	19.05	1	19.35	19.05	0	449	0.00%
2021/11/17	2	19.35	0	0.00	19.15	2	453	0.44%
2021/11/15	0	0.00	3.3	19.26	19.40	-3.3	466	-0.70%
2021/11/12	0	0.00	4	19.01	19.00	-4	476	-0.84%
2021/11/11	2	19.00	10	19.11	19.05	-8	481	-1.66%
2021/11/10	22.8	19.15	11	19.04	19.00	11.8	490	2.40%
2021/11/09	2	19.38	0	0.00	19.35	2	489	0.41%
2021/11/08	2	19.68	1	19.45	19.35	1	492	0.20%
2021/11/05	20	20.25	32	20.33	20.10	-12	499	-2.40%
2021/11/04	2.7	20.77	0	0.00	20.85	2.7	493	0.55%
2021/11/03	0.1	20.45	0.5	20.55	20.40	-0.4	511	-0.09%
2021/10/29	0.4	20.70	0	0.00	20.45	0.4	514	0.08%
2021/10/22	0	0.00	1	20.55	20.45	-1	550	-0.18%
2021/10/21	10.9	20.48	0	0.00	20.35	10.9	565	1.93%
2021/10/19	0	0.00	10	20.10	20.40	-10	574	-1.74%
2021/10/14	0	0.00	2	19.25	19.45	-2	666	-0.30%
2021/10/08	0	0.00	2	19.90	19.60	-2	709	-0.28%
2021/10/07	3	19.70	0	0.00	19.65	3	715	0.42%
2021/10/06	2	19.20	1	19.40	19.80	1	729	0.14%
2021/10/05	0	0.00	18	19.35	19.40	-18	773	-2.33%
2021/10/04	2	19.28	1	18.85	18.85	1	774	0.13%
2021/10/01	1	20.35	1	20.30	19.90	0	766	0.00%
2021/09/30	2	19.95	1	19.95	20.45	1	787	0.13%
2021/09/24	0	0.00	10	20.30	20.25	-10	817	-1.22%
2021/09/23	3	20.37	1	20.40	20.25	2	837	0.24%
2021/09/22	2	20.28	1	20.85	20.25	1	851	0.12%
2021/09/17	0	0.00	1	21.10	21.10	-1	852	-0.12%
2021/09/14	1	22.00	0	0.00	21.95	1	875	0.11%
2021/09/10	1	21.65	0	0.00	21.65	1	918	0.11%
2021/09/09	1	21.30	0	0.00	21.35	1	928	0.11%
2021/09/08	0	0.00	1	22.45	21.95	-1	926	-0.11%
2021/09/07	1	22.60	1	22.45	22.60	0	943	0.00%
2021/09/06	2	22.25	0	0.00	22.30	2	961	0.21%
2021/09/03	1	22.60	4	22.86	22.60	-3	970	-0.31%
2021/09/02	3	22.67	3	22.92	22.80	0	1,023	0.00%
2021/09/01	2	23.65	12	23.69	23.80	-10	1,031	-0.97%
2021/08/31	2	23.60	1	23.65	23.55	1	1,041	0.10%
2021/08/30	1	23.75	1	23.60	23.55	0	1,048	0.00%
2021/08/27	1	23.65	1	23.80	23.55	0	1,055	0.00%
2021/08/26	0	0.00	1	23.50	23.80	-1	1,063	-0.09%
2021/08/25	1	23.20	0	0.00	23.15	1	1,074	0.09%
2021/08/24	10	22.70	0	0.00	22.45	10	1,093	0.91%
2021/08/23	2	22.55	0	0.00	22.65	2	1,120	0.18%
2021/08/20	1	22.25	0	0.00	22.50	1	1,147	0.09%
2021/08/19	0	0.00	1	22.55	22.15	-1	1,192	-0.08%
2021/08/18	3	21.95	1	21.95	22.10	2	1,201	0.17%
2021/08/17	1	22.40	1	22.30	22.30	0	1,224	0.00%
2021/08/16	12	22.92	1	22.60	22.50	11	1,239	0.89%
2021/08/12	4	23.54	0	0.00	23.40	4	1,284	0.31%
2021/08/11	1	24.15	1	23.35	23.35	0	1,337	0.00%
2021/08/10	2	24.88	2	24.63	24.45	0	1,439	0.00%
2021/08/09	1	25.35	10	25.02	24.90	-9	1,598	-0.56%
2021/08/06	1	26.00	1	26.25	25.85	0	1,629	0.00%
2021/08/02	0	0.00	3	25.45	25.65	-3	1,799	-0.17%
2021/07/28	1	25.80	0	0.00	25.20	1	1,841	0.05%
2021/07/27	0	0.00	2	25.88	25.80	-2	1,889	-0.11%
2021/07/26	1	26.30	0	0.00	26.10	1	2,027	0.05%
2021/07/23	0	0.00	15	26.14	26.25	-15	2,042	-0.73%
2021/07/22	1	26.35	0	0.00	26.10	1	2,067	0.05%
2021/07/21	0	0.00	1	26.70	26.45	-1	2,153	-0.05%
2021/07/20	11	27.34	12	27.18	27.50	-1	2,148	-0.05%
2021/07/19	2	26.68	2	26.65	26.70	0	2,104	0.00%
2021/07/16	0	0.00	2	26.80	26.70	-2	2,133	-0.09%
2021/07/15	1	26.40	0	0.00	26.45	1	2,129	0.05%
2021/07/14	1	26.35	0	0.00	26.30	1	2,155	0.05%
2021/07/13	3	26.92	4	26.73	26.45	-1	2,179	-0.05%
2021/07/12	3	26.98	2	27.08	27.00	1	2,178	0.05%
2021/07/09	0	0.00	1	26.75	26.60	-1	2,153	-0.05%
2021/07/08	0	0.00	1	27.15	26.70	-1	2,190	-0.05%
2021/07/07	13	26.96	0	0.00	26.80	13	2,276	0.57%
2021/07/06	0	0.00	7	26.30	26.25	-7	2,445	-0.29%
2021/07/05	8	26.40	6	26.30	26.30	2	2,675	0.07%
2021/07/01	2	26.90	1	27.20	26.80	1	2,832	0.04%
2021/06/30	4	26.81	0	0.00	27.00	4	2,838	0.14%
2021/06/29	2	26.65	3	26.65	26.50	-1	2,837	-0.04%
2021/06/28	1	27.00	1	26.85	26.85	0	2,833	0.00%
2021/06/25	1	27.00	0	0.00	27.00	1	2,842	0.04%
2021/06/24	1	27.05	0	0.00	27.00	1	2,849	0.04%
2021/06/22	0	0.00	2	26.85	26.90	-2	2,850	-0.07%
2021/06/21	0	0.00	15	27.00	26.85	-15	2,849	-0.53%
2021/06/18	3	27.63	2	27.63	27.40	1	2,845	0.04%
2021/06/16	13	27.52	0	0.00	27.50	13	2,911	0.45%
2021/06/15	13	27.96	0	0.00	27.95	13	2,905	0.45%
2021/06/11	2	28.65	0	0.00	28.35	2	2,908	0.07%
2021/06/10	1	28.90	2	29.30	28.60	-1	2,910	-0.03%
2021/06/09	20	28.82	12	28.85	28.70	8	2,863	0.28%
2021/06/08	4	28.83	1	28.90	28.85	3	2,857	0.10%
2021/06/07	1	28.35	5	28.40	28.35	-4	2,843	-0.14%
2021/06/03	0	0.00	20	28.20	28.20	-20	2,852	-0.70%
2021/06/02	59	28.36	1	28.20	28.10	58	2,851	2.03%
2021/06/01	5	28.57	3	28.52	28.55	2	2,843	0.07%
2021/05/31	6	29.14	3	28.90	28.80	3	2,827	0.11%
2021/05/28	3	29.88	1	29.70	29.45	2	2,809	0.07%
2021/05/27	4	29.33	1	29.30	29.80	3	2,788	0.11%
2021/05/26	1	29.10	1	29.35	29.10	0	2,750	0.00%
2021/05/25	2	29.35	7	29.29	29.05	-5	2,748	-0.18%
2021/05/21	2	28.80	4	29.08	28.85	-2	2,768	-0.07%
2021/05/20	8	29.54	7	29.08	28.95	1	2,823	0.04%
2021/05/19	1	29.80	0	0.00	29.50	1	2,820	0.04%
2021/05/18	21	30.39	14	30.35	30.40	7	2,781	0.25%
2021/05/17	13	30.34	20	30.46	31.05	-7	2,678	-0.26%
2021/05/14	2	29.00	1	29.45	29.50	1	2,528	0.04%
2021/05/13	12	28.79	1	28.60	28.60	11	2,497	0.44%
2021/05/12	6	29.84	2	28.70	28.00	4	2,479	0.16%
2021/05/11	0	0.00	2.4	29.25	28.80	-2.4	2,623	-0.09%
2021/05/10	2	29.68	1	29.55	29.50	1	2,639	0.04%
2021/05/07	1	29.75	1	30.00	29.95	0	2,636	0.00%
2021/05/06	4	29.49	1	29.70	29.65	3	2,642	0.11%
2021/05/05	1	30.40	1	30.05	30.05	0	2,631	0.00%
2021/05/04	12	30.84	6	30.38	30.40	6	2,625	0.23%
2021/05/03	2	31.75	12	31.88	32.05	-10	2,592	-0.39%
2021/04/29	11	30.62	0	0.00	30.50	11	2,465	0.45%
2021/04/28	22	30.90	1	31.05	30.70	21	2,475	0.85%
2021/04/27	55	31.83	1	30.10	31.55	54	2,496	2.16%
2021/04/26	1	30.00	0	29.90	29.85	1	2,436	0.04%
2021/04/23	1	29.80	0	0.00	29.80	1	2,445	0.04%
2021/04/22	3	30.35	3	30.15	29.95	0	2,496	0.00%
2021/04/21	1	30.55	5	30.83	30.60	-4	2,487	-0.16%
2021/04/20	4	30.40	0	0.00	30.85	4	2,484	0.16%
2021/04/19	6	30.40	0	0.00	30.35	6	2,488	0.24%
2021/04/16	23	31.00	0	0.00	30.85	23	2,488	0.92%
2021/04/14	3	31.18	4	31.16	30.65	-1	2,595	-0.04%
2021/04/13	24	32.12	8	32.05	31.65	16	2,600	0.62%
2021/04/12	9	34.35	29	33.94	34.00	-20	2,549	-0.78%
2021/04/09	25	32.49	37	32.88	32.90	-12	2,383	-0.50%
2021/04/08	19	30.92	19	31.54	31.95	0	2,173	0.00%
2021/04/07	0	29.95	2	29.35	29.40	-2	2,030	-0.10%
2021/04/06	2	29.63	2	29.28	29.25	0	2,071	0.00%
2021/04/01	6	29.49	1	29.65	29.50	5	2,204	0.23%
2021/03/31	20	30.00	0	0.00	29.80	20	2,383	0.84%
2021/03/30	2	30.08	1	30.05	29.95	1	2,410	0.04%
2021/03/29	11	30.28	5	30.33	30.20	6	2,426	0.25%
2021/03/26	1	30.30	0	0.00	30.30	1	2,442	0.04%
2021/03/25	9	30.22	1	30.65	30.25	8	2,457	0.33%
2021/03/24	1	30.35	1	30.35	30.45	0	2,488	0.00%
2021/03/23	1	30.15	5	30.23	30.15	-4	2,485	-0.16%
2021/03/22	11	30.65	2	30.25	30.15	9	2,484	0.36%
2021/03/19	22	30.76	7	30.73	30.70	15	2,494	0.60%
2021/03/18	4	29.70	0	0.00	29.70	4	2,449	0.16%
2021/03/16	0	0.00	6	29.41	29.45	-6	2,477	-0.24%
2021/03/15	2	29.33	15	29.33	29.40	-13	2,563	-0.51%
2021/03/12	1	29.70	4	29.43	29.30	-3	2,722	-0.11%
2021/03/11	2	29.70	0	0.00	29.65	2	2,766	0.07%
2021/03/10	1	29.70	1	29.85	29.35	0	2,791	0.00%
2021/03/08	1	30.90	4	30.23	30.20	-3	2,823	-0.11%
2021/03/05	0	0.00	3	30.48	30.75	-3	2,827	-0.11%
2021/03/04	1	30.25	0	0.00	30.25	1	2,845	0.04%
2021/03/03	1	30.65	1	30.40	30.30	0	2,854	0.00%
2021/03/02	2	31.00	1	30.60	30.60	1	2,855	0.04%
2021/02/26	1	30.40	2.1	30.81	30.95	-1.1	2,863	-0.04%
2021/02/25	1.1	31.01	1	31.15	30.95	0.1	2,865	0.00%
2021/02/24	1	31.05	2	31.45	30.75	-1	2,863	-0.03%
2021/02/23	6	31.68	24	31.62	31.00	-18	2,847	-0.63%
2021/02/22	3	31.50	0	0.00	32.30	3	2,809	0.11%
2021/02/19	2	30.60	11	30.25	31.00	-9	2,755	-0.33%
2021/02/18	11	29.83	5	29.50	29.95	6	2,810	0.21%
2021/02/17	3	29.15	1	29.25	29.20	2	2,803	0.07%
2021/02/05	2	28.90	0	0.00	29.10	2	2,789	0.07%
2021/02/04	0	0.00	2	28.50	28.50	-2	2,786	-0.07%
2021/02/03	1	28.90	0	0.00	28.05	1	2,777	0.04%
2021/02/02	6	30.32	2	31.60	29.50	4	2,775	0.15%
2021/02/01	0	0.00	5	29.40	29.40	-5	2,583	-0.19%
2021/01/29	6	26.91	0	0.00	26.75	6	2,630	0.23%
2021/01/27	2	28.25	2	28.20	28.05	0	2,621	0.00%
2021/01/25	0	0.00	3	29.05	29.05	-3	2,676	-0.11%
2021/01/22	1	27.85	1	27.90	27.70	0	2,670	0.00%
2021/01/21	1	27.85	10	28.00	28.00	-9	2,671	-0.34%
2021/01/20	3	28.40	11	29.18	28.20	-8	2,763	-0.29%
2021/01/19	11	29.71	3	29.55	29.55	8	2,854	0.28%
2021/01/18	2	30.35	1	30.45	30.40	1	2,853	0.04%
2021/01/15	17	30.21	2	30.60	29.85	15	2,872	0.52%
2021/01/14	6	31.80	3	31.80	31.55	3	2,820	0.11%
2021/01/13	3	32.10	10	32.00	31.90	-7	2,803	-0.25%
2021/01/12	13	32.25	1	32.75	32.15	12	2,789	0.43%
2021/01/11	1	32.54	11	32.24	32.15	-10	2,770	-0.36%
2021/01/08	12	32.50	4	32.85	32.90	8	2,755	0.29%
2021/01/07	8	33.64	2	34.23	33.20	6	2,713	0.22%
2021/01/06	9	34.32	10	34.80	34.10	-1	2,646	-0.04%
2021/01/05	10	34.90	32	35.13	35.25	-22	2,622	-0.84%
2021/01/04	11	35.04	11	34.94	34.60	0	2,601	0.00%
2020/12/31	21.1	34.87	3	34.72	34.65	18.1	2,595	0.70%
2020/12/30	1	34.75	3	34.73	34.50	-2	2,607	-0.08%
2020/12/29	0	0.00	4	35.15	34.70	-4	2,593	-0.15%
2020/12/28	31	36.17	16	35.78	35.50	15	2,568	0.58%
2020/12/25	13	35.12	37	35.35	35.75	-24	2,434	-0.99%
2020/12/24	8	33.64	18	34.00	34.15	-10	2,252	-0.44%
2020/12/23	5	33.70	5	34.80	33.70	0	2,250	0.00%
2020/12/22	1	33.60	7	33.89	34.20	-6	2,275	-0.26%
2020/12/21	1	33.75	0	0.00	33.80	1	2,288	0.04%
2020/12/18	0	0.00	7	34.10	33.75	-7	2,289	-0.31%
2020/12/16	1	33.10	1	33.25	33.40	0	2,343	0.00%
2020/12/15	1	33.00	0	0.00	33.00	1	2,528	0.04%
2020/12/14	0	0.00	8	33.50	33.40	-8	2,580	-0.31%
2020/12/11	9	33.11	9	32.66	32.95	0	2,694	0.00%
2020/12/10	5	33.59	1	33.55	33.30	4	2,825	0.14%
2020/12/09	40	34.80	34	35.14	34.10	6	2,818	0.21%
2020/12/08	29	35.44	63	35.95	35.00	-34	2,749	-1.24%
2020/12/07	10	33.61	17	33.81	33.50	-7	2,626	-0.27%
2020/12/04	5	33.60	4	33.53	33.20	1	2,638	0.04%
2020/12/03	2	33.03	10	33.63	33.30	-8	2,684	-0.30%
2020/12/01	0	0.00	4	33.10	32.70	-4	2,743	-0.15%
2020/11/30	0	0.00	1	33.10	32.65	-1	2,766	-0.04%
2020/11/27	1	32.15	1	32.40	32.60	0	2,761	0.00%
2020/11/26	5	32.25	8	32.10	32.15	-3	2,785	-0.11%
2020/11/25	3	32.38	2	32.55	32.20	1	2,899	0.03%
2020/11/24	2	32.80	0	0.00	32.70	2	2,986	0.07%
2020/11/23	0	0.00	1	33.05	32.90	-1	3,022	-0.03%
2020/11/19	9	32.94	6	32.94	32.90	3	3,075	0.10%
2020/11/18	3	32.85	3.1	32.99	32.95	-0.1	3,090	0.00%
2020/11/17	8.1	32.40	22	33.18	32.95	-13.9	3,109	-0.45%
2020/11/16	1	32.25	1	32.25	32.20	0	3,098	0.00%
2020/11/12	1	32.70	0	0.00	32.10	1	3,187	0.03%
2020/11/11	5	32.69	0	0.00	32.65	5	3,202	0.16%
2020/11/10	6	33.06	6	33.16	32.65	0	3,318	0.00%
2020/11/09	6	33.54	1	33.95	33.65	5	3,358	0.15%
2020/11/06	32	33.63	20	33.85	33.50	12	3,391	0.35%
2020/11/05	0	0.00	10	32.65	32.60	-10	3,355	-0.30%
2020/11/04	5	32.00	1	32.05	32.05	4	3,413	0.12%
2020/11/03	13	32.30	3	32.70	32.10	10	3,534	0.28%
2020/11/02	1.1	32.59	1	32.60	32.55	0.1	3,826	0.00%
2020/10/30	2.1	32.94	2	33.10	32.00	0.1	3,829	0.00%
2020/10/29	10	33.05	6	33.18	33.00	4	3,871	0.10%
2020/10/28	31	34.01	8	34.11	33.60	23	3,942	0.58%
2020/10/27	8	33.71	36	33.72	34.00	-28	3,877	-0.72%
2020/10/26	6	33.40	5	33.35	32.40	1	3,827	0.03%
2020/10/23	0	0.00	27	32.28	32.80	-27	4,051	-0.67%
2020/10/22	8	31.24	4	31.26	31.20	4	4,136	0.10%
2020/10/21	0	0.00	2	32.10	31.70	-2	4,209	-0.05%
2020/10/20	1	31.80	0	0.00	31.75	1	4,269	0.02%
2020/10/19	18	31.83	1	32.20	31.80	17	4,339	0.39%
2020/10/16	0	0.00	1	31.80	31.85	-1	4,460	-0.02%
2020/10/14	3	31.77	1	32.20	31.90	2	4,786	0.04%
2020/10/13	1	31.90	1	31.90	31.80	0	4,981	0.00%
2020/10/12	11	32.29	1	32.30	32.25	10	5,077	0.20%
2020/10/08	5	32.93	1	32.95	32.95	4	5,287	0.08%
2020/10/07	6	33.63	3	33.85	33.25	3	5,431	0.06%
2020/10/06	0	0.00	1	33.35	33.25	-1	5,546	-0.02%
2020/10/05	17	33.10	10	33.55	33.20	7	5,758	0.12%
2020/09/30	0	0.00	3	32.65	32.95	-3	6,284	-0.05%
2020/09/29	0	0.00	2	32.50	32.50	-2	6,483	-0.03%
2020/09/28	2.2	32.62	2	32.78	32.75	0.2	6,852	0.00%
2020/09/25	11	33.35	1	32.40	32.40	10	7,005	0.14%
2020/09/24	38	33.95	19	34.15	33.70	19	7,130	0.27%
2020/09/23	1	35.00	0	0.00	34.80	1	7,257	0.01%
2020/09/22	52	35.22	7	35.12	35.15	45	7,455	0.60%
2020/09/21	46	36.43	3	36.67	36.15	43	7,724	0.56%
2020/09/18	7	37.07	56	37.15	36.70	-49	8,146	-0.60%
2020/09/17	15	36.00	33	36.26	36.45	-18	8,232	-0.22%
2020/09/16	58.1	36.25	20	36.23	35.70	38.1	8,509	0.45%
2020/09/15	10	35.94	81	35.45	35.75	-71	8,768	-0.81%
2020/09/14	28	34.15	26	34.56	34.40	2	9,064	0.02%
2020/09/11	16	34.18	1	35.00	34.00	15	9,585	0.16%
2020/09/10	14	34.71	3	35.10	34.60	11	10,232	0.11%
2020/09/09	1	34.80	59	34.86	34.85	-58	11,004	-0.53%
2020/09/08	21	34.96	26	34.95	34.75	-5	11,929	-0.04%
2020/09/07	34	34.47	32	34.66	34.30	2	12,314	0.02%
2020/09/04	6	32.94	3	32.88	33.85	3	12,888	0.02%
2020/09/03	17	33.41	1	33.35	33.15	16	13,456	0.12%
2020/09/02	6	34.07	4	33.98	33.80	2	14,215	0.01%
2020/09/01	66	34.40	44	35.03	34.25	22	14,420	0.15%
2020/08/31	115	35.37	60	35.47	35.00	55	14,545	0.38%	大買/
2020/08/28	44	34.19	77	34.30	34.10	-33	14,471	-0.23%
2020/08/27	21	33.35	26	33.56	33.25	-5	14,400	-0.03%
2020/08/26	1	32.15	17	32.97	33.25	-16	14,405	-0.11%
2020/08/25	3	32.12	30	32.05	32.10	-27	14,398	-0.19%
2020/08/24	3	32.10	0	0.00	32.20	3	14,419	0.02%
2020/08/21	22	32.28	3	32.28	32.30	19	14,470	0.13%
2020/08/20	24	32.37	18	33.08	32.20	6	14,581	0.04%
2020/08/19	24	33.66	28	33.96	33.55	-4	14,949	-0.03%
2020/08/18	0	0.00	20	33.52	33.10	-20	15,246	-0.13%
2020/08/17	24	32.92	1	32.75	32.75	23	15,281	0.15%
2020/08/14	48	33.37	69	33.90	33.10	-21	15,290	-0.14%
2020/08/13	31	32.52	38	32.81	32.45	-7	15,276	-0.05%
2020/08/12	34	33.43	16	33.90	33.30	18	15,364	0.12%
2020/08/11	51	33.73	34	34.15	33.50	17	15,371	0.11%
2020/08/10	45	35.01	1	35.60	34.75	44	15,329	0.29%
2020/08/07	13	36.72	31	36.56	36.10	-18	15,312	-0.12%
2020/08/06	123.5	36.34	117	36.52	36.60	6.5	15,213	0.04%	大買/大賣/
2020/08/05	16	34.56	19	34.91	34.75	-3	14,943	-0.02%
2020/08/04	39	34.69	25	34.96	34.50	14	14,916	0.09%
2020/08/03	24	34.63	47	34.91	35.00	-23	14,916	-0.15%
2020/07/31	14	34.13	10	33.96	33.80	4	14,888	0.03%
2020/07/30	17	33.85	8	33.82	33.95	9	14,990	0.06%
2020/07/29	45	33.98	88	33.55	33.70	-43	15,061	-0.29%
2020/07/28	47	31.77	45	31.83	31.60	2	14,870	0.01%
2020/07/27	60	32.68	64	33.03	32.50	-4	14,773	-0.03%
2020/07/24	7	33.67	13	33.78	33.50	-6	14,706	-0.04%
2020/07/23	64	35.28	62	34.50	34.25	2	14,688	0.01%
2020/07/22	35	35.43	37	35.47	35.15	-2	14,665	-0.01%
2020/07/21	58	34.92	75	35.11	34.60	-17	14,628	-0.12%
2020/07/20	68	34.70	46	34.53	34.40	22	14,523	0.15%
2020/07/17	76	34.23	93	33.56	33.30	-17	14,313	-0.12%
2020/07/16	31	36.21	32	35.97	35.85	-1	14,120	-0.01%
2020/07/15	34	35.65	36	35.79	35.50	-2	14,026	-0.01%
2020/07/14	61	37.12	53	35.73	35.80	8	13,840	0.06%
2020/07/13	51	37.88	31	36.92	37.10	20	13,707	0.15%
2020/07/10	58	38.31	52	37.77	38.10	6	13,604	0.04%
2020/07/09	65	41.21	15	40.75	39.90	50	13,404	0.37%
2020/07/08	11	38.75	36	39.03	39.75	-25	12,873	-0.19%
2020/07/07	49	37.18	59	37.37	36.15	-10	12,672	-0.08%
2020/07/06	44	39.49	17	39.82	39.15	27	12,319	0.22%
2020/07/03	26	39.97	27	39.85	39.75	-1	12,167	-0.01%
2020/07/02	20	41.06	9	40.91	40.60	11	12,049	0.09%
2020/07/01	40	40.55	29	41.16	40.55	11	11,951	0.09%
2020/06/30	25	42.33	34	42.28	41.65	-9	11,750	-0.08%
2020/06/29	56	42.76	71	42.70	43.45	-15	11,439	-0.13%
2020/06/24	32	39.51	21	39.79	39.90	11	10,981	0.10%
2020/06/23	33	40.25	26	40.67	39.25	7	10,737	0.07%
2020/06/22	67	42.65	45	42.95	41.80	22	10,442	0.21%
2020/06/19	29	41.93	43	41.70	41.90	-14	10,107	-0.14%
2020/06/18	66	43.87	67	43.97	42.85	-1	9,685	-0.01%
2020/06/17	70	43.93	105	43.90	43.10	-35	9,169	-0.38%	大賣/
2020/06/16	89	42.49	57	42.69	42.75	32	8,549	0.37%
2020/06/15	53	38.79	35	38.78	39.70	18	7,801	0.23%
2020/06/12	10	33.80	11	34.70	36.10	-1	6,864	-0.01%
2020/06/11	96	35.26	69	35.20	33.35	27	6,461	0.42%
2020/06/10	20	33.64	31	33.36	34.55	-11	5,896	-0.19%
2020/06/09	57	33.57	40	33.31	32.65	17	5,368	0.32%
2020/06/08	13	32.15	9	32.13	32.15	4	4,700	0.09%
2020/06/05	4	28.65	78	28.88	29.25	-74	4,636	-1.60%
2020/06/04	1	26.70	1	26.60	26.60	0	4,629	0.00%
2020/06/03	1	26.70	1	26.70	26.50	0	4,995	0.00%
2020/06/02	6	26.38	2	26.40	26.35	4	5,201	0.08%
2020/06/01	4	26.85	5	26.82	26.80	-1	5,183	-0.02%
2020/05/29	35	27.02	19	26.83	26.75	16	5,246	0.30%
2020/05/28	31	27.16	25	26.97	26.60	6	5,214	0.12%
2020/05/27	42	27.75	47	28.23	26.90	-5	5,161	-0.10%
2020/05/26	98	30.08	25	29.34	28.20	73	5,035	1.45%
2020/05/25	20	27.51	20	27.39	29.20	0	4,605	0.00%
2020/05/22	7	26.54	7	26.44	26.55	0	4,281	0.00%
2020/05/21	4	26.19	2	26.53	26.15	2	4,263	0.05%
2020/05/20	19	26.87	11	26.75	26.65	8	4,352	0.18%
2020/05/19	12	26.03	11	26.25	26.35	1	4,398	0.02%
2020/05/18	4	25.70	14	25.46	25.70	-10	4,252	-0.24%
2020/05/15	35	24.79	1	24.45	24.60	34	4,202	0.81%
2020/05/14	5	25.33	5	25.54	24.60	0	4,207	0.00%
2020/05/13	1	25.20	2	25.18	25.35	-1	4,145	-0.02%
2020/05/12	10	25.25	5	25.23	24.95	5	4,116	0.12%
2020/05/11	10	25.03	0	0.00	25.00	10	4,083	0.24%
2020/05/08	3	25.52	3	24.87	24.50	0	4,099	0.00%
2020/05/07	3	25.95	23	25.81	25.85	-20	4,043	-0.49%
2020/05/06	8	26.56	14	26.52	26.60	-6	4,021	-0.15%
2020/05/05	9	26.34	10	25.98	25.80	-1	3,871	-0.03%
2020/05/04	3	24.97	4	25.08	24.90	-1	3,736	-0.03%
2020/04/30	8	24.28	1	24.30	24.40	7	3,670	0.19%
2020/04/29	1	23.95	0	0.00	24.10	1	3,643	0.03%
2020/04/28	2	24.48	7	24.31	24.25	-5	3,632	-0.14%
2020/04/27	4	24.90	6	24.85	24.90	-2	3,627	-0.06%
2020/04/24	1	23.95	9	24.31	24.65	-8	3,572	-0.22%
2020/04/23	4	23.44	3	23.43	23.55	1	3,471	0.03%
2020/04/22	1	22.60	1	22.85	22.95	0	3,443	0.00%
2020/04/21	1	23.05	1	23.55	22.90	0	3,427	0.00%
2020/04/20	1	23.50	4	23.46	23.50	-3	3,406	-0.09%
2020/04/17	17	23.54	22	23.56	22.90	-5	3,385	-0.15%
2020/04/16	1	23.50	5	23.43	23.50	-4	3,337	-0.12%
2020/04/15	8	23.27	7	23.24	22.95	1	3,302	0.03%
2020/04/14	1	22.85	2	22.98	22.95	-1	3,253	-0.03%
2020/04/13	1	23.05	2	23.00	22.80	-1	3,236	-0.03%
2020/04/10	1	22.70	1	22.80	22.70	0	3,225	0.00%
2020/04/09	1	22.95	0	0.00	22.65	1	3,220	0.03%
2020/04/08	3	22.63	8	22.80	22.55	-5	3,190	-0.16%
2020/04/07	13	22.86	7	23.19	22.50	6	3,160	0.19%
2020/04/06	8	23.01	6	23.00	23.40	2	3,111	0.06%
2020/04/01	5	21.42	3	21.60	21.60	2	3,035	0.07%
2020/03/31	2	21.18	2	21.53	21.00	0	3,017	0.00%
2020/03/30	4	20.16	4	21.40	21.15	0	3,009	0.00%
2020/03/27	2	21.55	5	21.43	20.80	-3	2,982	-0.10%
2020/03/26	1	20.75	2	21.33	21.50	-1	2,942	-0.03%
2020/03/25	20	20.00	7	20.21	20.70	13	2,882	0.45%
2020/03/24	3	17.82	1	18.50	18.85	2	2,820	0.07%
2020/03/23	3	17.62	5	17.25	17.15	-2	2,788	-0.07%
2020/03/20	8	18.93	3	19.22	18.35	5	2,757	0.18%
2020/03/19	21	18.84	3	18.48	18.50	18	2,704	0.67%
2020/03/18	3	20.82	8	21.69	20.40	-5	2,642	-0.19%
2020/03/17	6	21.97	11	22.11	21.30	-5	2,613	-0.19%
2020/03/16	18	24.16	7	24.30	23.45	11	2,552	0.43%
2020/03/13	17	22.48	2	22.45	23.15	15	2,466	0.61%
2020/03/12	8	25.33	34	24.80	24.60	-26	2,389	-1.09%
2020/03/11	14	27.38	8	27.73	27.25	6	2,265	0.26%
2020/03/10	6	26.24	7	26.49	26.75	-1	2,097	-0.05%
2020/03/09	9	27.98	26	28.10	28.40	-17	1,939	-0.88%
2020/03/06	21	25.31	14	25.46	26.30	7	1,524	0.46%
2020/03/05	0	0.00	9	23.98	24.05	-9	1,292	-0.70%
2020/03/04	3	23.70	5	23.88	23.70	-2	1,263	-0.16%
2020/03/03	2	22.60	0	0.00	22.75	2	1,177	0.17%
2020/03/02	4	21.95	1	22.00	22.10	3	1,164	0.26%
2020/02/27	4	22.63	0	0.00	22.40	4	1,154	0.35%
2020/02/26	1	23.30	1	23.10	22.90	0	1,192	0.00%
2020/02/25	1	23.05	4	23.13	23.00	-3	1,200	-0.25%
2020/02/24	1	24.05	6	23.98	23.70	-5	1,169	-0.43%
2020/02/21	7	24.16	8	23.89	23.90	-1	1,113	-0.09%
2020/02/20	6	23.02	28	23.12	23.25	-22	984	-2.23%
2020/02/19	0	0.00	5	21.92	21.95	-5	829	-0.60%
2020/02/18	7	22.03	1	21.90	21.95	6	818	0.73%
2020/02/17	0	0.00	1	21.90	22.15	-1	805	-0.12%
2020/02/14	3	21.50	0	0.00	21.60	3	784	0.38%
2020/02/13	3	21.60	1	21.90	21.60	2	786	0.25%
2020/02/12	2	21.80	2	21.95	21.65	0	792	0.00%
2020/02/10	3	21.78	1	21.85	21.65	2	739	0.27%
2020/02/07	1	21.80	1	21.45	21.70	0	744	0.00%
2020/02/06	2	21.53	2	21.40	21.25	0	766	0.00%
2020/02/05	4	21.45	1	21.00	21.50	3	769	0.39%
2020/02/03	1	20.00	1	20.65	20.60	0	775	0.00%
2020/01/31	1	21.35	1	21.65	21.10	0	810	0.00%
2020/01/30	1	21.30	2	22.20	21.30	-1	853	-0.12%
2020/01/17	1	20.65	0	0.00	20.60	1	814	0.12%
2020/01/16	3	20.68	0	0.00	20.70	3	822	0.36%
2020/01/15	7	20.84	0	0.00	20.80	7	824	0.85%
2020/01/13	1	20.90	1	21.10	20.90	0	825	0.00%
2020/01/10	0	0.00	1	20.65	20.65	-1	821	-0.12%
2020/01/09	1	20.10	0	0.00	20.55	1	821	0.12%
2020/01/08	1	20.05	1	20.15	19.90	0	821	0.00%
2020/01/07	1	20.25	0	0.00	20.30	1	817	0.12%
2020/01/06	2	20.63	1	20.45	20.45	1	829	0.12%
2020/01/03	4	21.03	1	20.85	20.85	3	819	0.37%
2020/01/02	2	21.65	0	0.00	21.60	2	810	0.25%
2019/12/31	1	21.70	2	21.75	21.95	-1	810	-0.12%
2019/12/30	0	0.00	6	21.63	21.90	-6	805	-0.74%
2019/12/27	0	0.00	2	21.00	20.90	-2	789	-0.25%
2019/12/26	3	20.90	0	0.00	20.90	3	792	0.38%
2019/12/25	2	20.93	2	21.05	20.90	0	798	0.00%
2019/12/24	0	0.00	2	20.95	21.00	-2	798	-0.25%
2019/12/20	0	0.00	1	21.00	20.90	-1	800	-0.12%
2019/12/16	3	20.98	3	21.13	21.05	0	808	0.00%
2019/12/13	1	21.35	0	0.00	21.15	1	812	0.12%
2019/12/12	3	21.92	3	21.80	21.50	0	813	0.00%
2019/12/05	1	20.90	1	21.05	21.15	0	843	0.00%
2019/12/03	1	20.90	7	21.02	20.90	-6	874	-0.69%
2019/12/02	3	21.23	1	21.65	20.85	2	889	0.22%
2019/11/29	2	21.65	1	22.05	21.45	1	924	0.11%
2019/11/28	2	21.80	2	21.90	21.90	0	979	0.00%
2019/11/27	0	0.00	4	21.66	21.65	-4	959	-0.42%
2019/11/26	6	21.42	3	21.62	21.50	3	955	0.31%
2019/11/25	14	22.15	7	22.22	21.75	7	936	0.75%
2019/11/22	4	21.58	5	21.72	21.90	-1	870	-0.11%
2019/11/21	3	20.98	3	20.93	21.00	0	839	0.00%
2019/11/19	0	0.00	1	20.70	20.95	-1	842	-0.12%
2019/11/18	1	20.65	0	0.00	20.60	1	835	0.12%
2019/11/15	0	0.00	4	20.65	20.55	-4	831	-0.48%
2019/11/13	2	20.55	1	20.85	20.50	1	829	0.12%
2019/11/12	3	20.72	1	20.90	20.90	2	823	0.24%
2019/11/11	2	20.83	3	20.92	20.70	-1	819	-0.12%
2019/11/08	2	21.45	10	21.40	21.40	-8	810	-0.99%
2019/11/07	5	21.43	4	21.46	21.35	1	820	0.12%
2019/11/06	8	21.82	16	22.01	21.85	-8	810	-0.99%
2019/11/05	33	22.05	16	22.13	22.25	17	792	2.15%
2019/11/04	4	21.39	4	21.09	20.90	0	722	0.00%
2019/11/01	2	21.95	3	21.92	21.70	-1	712	-0.14%
2019/10/31	7	21.90	3	21.95	21.75	4	694	0.58%
2019/10/30	13	21.73	9	21.76	21.75	4	673	0.59%
2019/10/29	1	21.00	26	21.44	20.95	-25	634	-3.94%
2019/10/28	20	20.05	0	0.00	20.20	20	584	3.42%
2019/10/24	1	20.00	0	0.00	19.90	1	592	0.17%
2019/10/23	0	0.00	1	20.00	19.85	-1	594	-0.17%
2019/10/22	0	0.00	10	19.70	19.85	-10	598	-1.67%
2019/10/17	1	19.55	1	19.50	19.65	0	621	0.00%
2019/10/15	1	19.65	1	19.85	19.65	0	638	0.00%
2019/10/14	3	20.08	3	20.08	19.80	0	640	0.00%
2019/10/07	1	20.40	1	20.30	20.30	0	657	0.00%
2019/10/03	1	20.55	1	20.80	20.80	0	661	0.00%
2019/10/02	1	20.80	10	20.82	20.80	-9	663	-1.36%
2019/10/01	2	20.63	5	20.73	20.80	-3	666	-0.45%
2019/09/27	0	0.00	3	20.50	20.50	-3	663	-0.45%
2019/09/26	0	0.00	1	20.50	20.30	-1	663	-0.15%
2019/09/24	3	20.30	0	0.00	20.40	3	702	0.43%
2019/09/23	1	20.40	1	20.40	20.35	0	724	0.00%
2019/09/20	2	20.25	1	20.35	20.25	1	721	0.14%
2019/09/19	1	20.25	1	20.25	20.10	0	722	0.00%
2019/09/18	3	20.62	0	0.00	20.60	3	713	0.42%
2019/09/17	0	0.00	6	21.04	20.90	-6	703	-0.85%
2019/09/16	12	21.10	11	21.10	21.10	1	692	0.14%
2019/09/11	3	20.32	0	0.00	20.30	3	658	0.46%
2019/09/10	6	20.48	7	20.54	20.25	-1	654	-0.15%
2019/09/09	0	0.00	2	20.30	20.15	-2	636	-0.31%
2019/09/06	5	20.37	0	0.00	20.30	5	626	0.80%
2019/09/05	1	19.95	5	20.15	20.00	-4	599	-0.67%
2019/09/04	7	20.04	1	19.90	19.95	6	590	1.02%
2019/09/03	4	19.81	0	0.00	19.65	4	570	0.70%
2019/09/02	21	18.90	1	18.45	20.00	20	530	3.77%
2019/08/30	0	0.00	2	18.40	18.20	-2	466	-0.43%
2019/08/29	2	18.05	0	0.00	18.10	2	468	0.43%
2019/08/27	0	0.00	1	17.95	17.95	-1	480	-0.21%
2019/08/26	1	17.75	0	0.00	17.85	1	482	0.21%
2019/08/23	1	18.05	0	0.00	18.10	1	481	0.21%
2019/08/22	0	0.00	1	18.15	18.05	-1	482	-0.21%
2019/08/19	1	17.90	1	18.10	17.85	0	469	0.00%
2019/08/15	3	17.37	1	17.60	17.40	2	466	0.43%
2019/08/14	0	0.00	1	17.80	17.75	-1	468	-0.21%
2019/08/13	1	17.65	1	18.00	17.75	0	470	0.00%
2019/08/12	1	18.05	1	17.80	18.00	0	475	0.00%
2019/08/06	1	16.70	1	16.90	16.85	0	470	0.00%
2019/07/30	0	0.00	1	17.95	18.00	-1	507	-0.20%
2019/07/29	1	18.15	1	18.10	18.00	0	507	0.00%
2019/07/26	3	18.50	1	18.45	18.35	2	505	0.40%
2019/07/18	0	0.00	1	19.05	18.95	-1	524	-0.19%
2019/07/05	5	19.19	2	19.25	19.45	3	544	0.55%
2019/07/04	3	19.35	0	0.00	19.45	3	585	0.51%
2019/07/03	1	19.45	2	19.73	19.50	-1	647	-0.15%
2019/06/25	0	18.65	3.6	18.61	18.60	-3.6	678	-0.53%
2019/06/12	1	18.75	1	18.80	19.00	0	997	0.00%
2019/06/10	2	18.73	2	19.08	19.00	0	1,000	0.00%
2019/06/05	1	19.05	1	18.95	18.95	0	1,009	0.00%
2019/06/03	1	19.60	1	19.55	19.50	0	1,009	0.00%
2019/05/31	0	0.00	1	19.45	19.40	-1	999	-0.10%
2019/05/29	1	19.25	1	19.45	19.25	0	999	0.00%
2019/05/28	1	19.05	0	0.00	19.15	1	999	0.10%
2019/05/14	2	18.00	2	18.48	19.30	0	1,084	0.00%
2019/05/13	2	18.93	1	19.05	18.95	1	1,086	0.09%
2019/05/10	0	0.00	1	19.45	19.25	-1	1,086	-0.09%
2019/05/09	8	19.16	0	0.00	19.00	8	1,077	0.74%
2019/05/08	0	0.00	2	20.85	20.55	-2	1,055	-0.19%
2019/05/07	2	20.40	1	20.45	20.40	1	1,041	0.10%
2019/05/06	2	20.63	2	20.53	20.45	0	1,035	0.00%
2019/05/03	1	21.00	0	0.00	21.15	1	1,030	0.10%
2019/04/30	1	21.25	0	0.00	21.05	1	1,018	0.10%
2019/04/29	4	21.50	1	21.45	21.45	3	1,020	0.29%
2019/04/26	1	22.55	0	0.00	22.25	1	1,007	0.10%
2019/04/25	0	0.00	3	22.38	22.45	-3	990	-0.30%
2019/04/24	0	0.00	1	22.75	22.65	-1	986	-0.10%
2019/04/23	4	22.11	1	22.10	22.00	3	955	0.31%
2019/04/22	1	22.10	0	0.00	22.10	1	947	0.11%
2019/04/19	0	0.00	0	21.85	21.90	0	943	0.00%
2019/04/18	3	22.33	2	22.20	21.95	1	938	0.11%
2019/04/16	1	22.70	1	22.65	22.65	0	925	0.00%
2019/04/15	2	22.38	0	0.00	22.50	2	916	0.22%
2019/04/12	5	21.95	1	22.15	22.00	4	909	0.44%
2019/04/11	4	22.59	1	23.00	22.20	3	900	0.33%
2019/04/10	1	22.80	5	23.02	22.50	-4	881	-0.45%
2019/04/09	4	21.73	3	21.93	23.20	1	835	0.12%
2019/04/08	1	21.15	1	21.45	21.10	0	791	0.00%
2019/04/02	1	21.05	0	0.00	21.00	1	784	0.13%
2019/04/01	6	21.18	3	21.18	21.20	3	773	0.39%
2019/03/29	1	21.75	1	22.35	21.85	0	747	0.00%
2019/03/28	1	21.45	11	21.37	21.90	-10	719	-1.39%
2019/03/27	1	20.60	51	21.10	21.30	-50	693	-7.21%
2019/03/26	64	21.82	56	21.33	21.25	8	648	1.23%
2019/03/25	23	21.17	157	20.79	21.30	-134	546	-24.52%	大賣/鉅額交易
2019/03/22	13	19.40	0	0.00	19.40	13	414	3.13%
2019/03/21	200	17.65	0	0.00	17.65	200	394	50.73%	大買/鉅額交易
2019/03/18	3	16.17	1	16.15	16.15	2	387	0.52%
2019/03/15	0	0.00	1	16.40	16.40	-1	384	-0.26%
2019/03/13	2	16.80	3	16.73	16.80	-1	397	-0.25%
2019/03/12	0	0.00	1	16.95	16.80	-1	417	-0.24%
2019/03/08	2	16.70	0	0.00	16.50	2	422	0.47%
2019/02/26	1	16.50	1	16.85	16.75	0	427	0.00%
2019/02/22	1	16.45	1	16.50	16.60	0	409	0.00%
2019/02/21	1	16.85	3	16.78	16.65	-2	407	-0.49%
2019/02/19	3	16.55	1	16.20	16.85	2	381	0.52%
2019/02/13	1	15.80	1	15.80	15.75	0	332	0.00%
2019/01/30	1	15.95	0	0.00	15.95	1	336	0.30%
2019/01/25	1	16.20	1	16.30	16.20	0	341	0.00%
2019/01/21	1	16.05	1	16.15	15.95	0	382	0.00%
2019/01/18	1	16.05	1	16.20	16.05	0	378	0.00%
2019/01/15	1	16.25	1	16.30	16.20	0	398	0.00%
2019/01/14	1	16.50	0	0.00	16.25	1	400	0.25%
2019/01/11	0	0.00	12	16.44	16.50	-12	401	-2.99%
2019/01/10	1	16.60	0	0.00	16.50	1	400	0.25%
2019/01/08	1	16.25	0	0.00	16.60	1	426	0.23%
2019/01/03	0	0.00	1	16.40	16.25	-1	462	-0.22%
2019/01/02	2	16.48	1	16.55	16.10	1	464	0.22%
2018/12/20	10	16.55	0	0.00	16.20	10	466	2.15%
2018/12/19	1	16.20	1	16.15	16.10	0	471	0.00%
2018/12/17	1	16.40	1	16.45	16.40	0	500	0.00%
2018/12/13	1	16.75	1	17.05	16.80	0	521	0.00%
2018/12/11	1	16.45	1	16.55	16.65	0	523	0.00%
2018/12/06	10	18.05	0	0.00	17.05	10	536	1.86%
2018/11/30	0	0.00	1	15.95	15.95	-1	498	-0.20%
2018/11/27	1	15.60	0	0.00	15.60	1	496	0.20%
2018/11/26	2	15.65	0	0.00	15.55	2	495	0.40%
2018/11/23	2	15.65	0	0.00	15.50	2	496	0.40%
2018/11/15	1	15.65	0	0.00	15.60	1	496	0.20%
2018/11/13	0	0.00	1	15.85	15.85	-1	499	-0.20%
2018/11/08	1	15.90	1	16.15	16.00	0	513	0.00%
2018/11/02	1	15.95	0	0.00	15.90	1	504	0.20%
2018/11/01	2	15.95	15	15.72	16.10	-13	503	-2.58%
2018/10/31	22	15.65	7	15.80	15.80	15	497	3.01%
2018/10/30	2	15.63	1	15.60	15.40	1	472	0.21%
2018/10/29	0	0.00	1	16.50	15.95	-1	469	-0.21%
2018/10/26	1	16.10	0	0.00	16.10	1	471	0.21%
2018/10/25	6	16.72	1	17.00	16.65	5	474	1.05%
2018/10/17	1	18.20	1	18.15	17.85	0	458	0.00%
2018/10/16	2	18.60	0	0.00	18.55	2	454	0.44%
2018/10/15	0	0.00	1	16.85	17.60	-1	433	-0.23%
2018/10/12	1	15.25	30	15.17	16.00	-29	423	-6.85%
2018/10/11	2	16.00	73	16.05	15.85	-71	415	-17.07%
2018/10/09	2	17.83	2	17.60	17.60	0	415	0.00%
2018/10/05	3	18.27	3	18.28	18.00	0	412	0.00%
2018/10/02	1	18.85	1	18.85	18.90	0	412	0.00%
2018/09/28	1	18.65	1	19.00	18.85	0	417	0.00%
2018/09/26	51	19.09	1	18.85	18.75	50	422	11.84%
2018/09/25	3	19.02	3	18.73	18.90	0	422	0.00%
2018/09/21	60	19.63	3	19.72	19.40	57	439	12.96%
2018/09/20	5	20.00	1	20.60	19.95	4	436	0.92%
2018/09/19	1	19.90	1	19.95	19.90	0	437	0.00%
2018/09/17	1	20.30	1	20.10	20.10	0	447	0.00%
2018/09/14	1	20.10	1	20.35	20.55	0	452	0.00%
2018/09/12	2	20.00	1	20.00	20.10	1	442	0.23%
2018/09/11	1	19.80	1	20.05	20.00	0	444	0.00%
2018/09/10	3	20.37	2	20.68	20.05	1	450	0.22%
2018/09/05	3	21.40	2	21.33	21.25	1	461	0.22%
2018/09/04	1	21.75	1	21.85	21.65	0	471	0.00%
2018/09/03	1	22.10	1	22.10	21.60	0	480	0.00%
2018/08/31	1	22.10	1	22.35	22.10	0	482	0.00%
2018/08/28	3	22.17	1	22.15	22.05	2	503	0.40%
2018/08/27	1	22.25	0	0.00	22.20	1	510	0.20%
2018/08/24	2	22.20	0	0.00	22.00	2	527	0.38%
2018/08/16	1	22.05	1	21.95	22.05	0	568	0.00%
2018/08/14	2	22.63	2	22.55	22.55	0	570	0.00%
2018/08/13	0	0.00	12	22.58	22.70	-12	576	-2.08%
2018/08/07	1	23.10	1	23.15	23.20	0	614	0.00%
2018/08/02	1	23.85	1	23.65	23.50	0	669	0.00%
2018/07/30	1	23.65	1	23.90	23.50	0	712	0.00%
2018/07/25	1	23.45	1	23.55	23.60	0	755	0.00%
2018/07/23	1	23.90	1	23.60	23.60	0	786	0.00%
2018/07/18	2	24.50	2	24.45	24.20	0	905	0.00%
2018/07/16	1	24.60	1	24.90	24.50	0	1,123	0.00%
2018/07/13	2	24.63	2	24.85	24.55	0	1,204	0.00%
2018/07/12	5	24.39	5	24.71	24.75	0	1,237	0.00%
2018/07/11	1	24.10	1	24.00	24.10	0	1,250	0.00%
2018/07/10	1	23.80	1	24.40	23.85	0	1,322	0.00%
2018/07/06	1	23.55	0	0.00	23.50	1	1,615	0.06%
2018/07/05	0	0.00	1	23.75	23.50	-1	1,620	-0.06%
2018/07/04	2	23.65	2	23.65	23.50	0	1,640	0.00%
2018/07/03	3	24.58	3	24.63	24.00	0	1,653	0.00%
2018/07/02	2	25.50	0	0.00	25.15	2	1,655	0.12%
2018/06/29	0	0.00	1	25.10	25.10	-1	1,631	-0.06%
2018/06/28	1	23.55	1	22.85	22.85	0	1,629	0.00%
2018/06/27	2	24.20	2	24.20	23.70	0	1,634	0.00%
2018/06/26	1	24.55	1	24.40	24.35	0	1,637	0.00%
2018/06/25	1	24.95	1	24.80	24.75	0	1,662	0.00%
2018/06/22	2	25.13	4	25.25	25.10	-2	1,694	-0.12%
2018/06/21	1	25.35	1	25.75	25.45	0	1,721	0.00%
2018/06/20	0	0.00	1	25.35	25.30	-1	1,733	-0.06%
2018/06/19	2	25.20	2	25.08	25.20	0	1,745	0.00%
2018/06/15	1	25.65	1	25.50	25.60	0	1,763	0.00%
2018/06/14	3	25.80	6	26.04	25.80	-3	1,793	-0.17%
2018/06/13	1	26.25	1	26.65	26.10	0	1,818	0.00%
2018/06/12	5	26.20	0	0.00	26.45	5	1,839	0.27%
2018/06/08	1	26.35	0	0.00	26.20	1	1,843	0.05%
2018/06/07	2	26.50	2	26.83	26.65	0	1,845	0.00%
2018/06/05	0	0.00	1	26.90	26.50	-1	1,869	-0.05%
2018/06/04	2	26.88	2	26.90	26.75	0	1,887	0.00%
2018/06/01	1	27.00	1	26.70	27.10	0	1,902	0.00%
2018/05/30	1	26.05	1	26.30	26.10	0	1,891	0.00%
2018/05/25	3	26.52	1	26.65	26.50	2	1,880	0.11%
2018/05/24	1	26.60	1	26.60	26.65	0	1,876	0.00%
2018/05/21	1	26.60	1	27.00	26.50	0	1,873	0.00%
2018/05/18	1	26.80	5	26.68	26.80	-4	1,880	-0.21%
2018/05/16	6	26.93	1	27.35	26.90	5	1,895	0.26%
2018/05/15	3	27.55	3	27.52	27.25	0	1,891	0.00%
2018/05/14	6	27.81	1	27.80	27.90	5	1,917	0.26%
2018/05/11	1	27.10	3	27.13	27.10	-2	1,901	-0.11%
2018/05/10	0	0.00	1	26.60	26.70	-1	1,890	-0.05%
2018/05/09	2	26.15	1	26.00	25.95	1	1,880	0.05%
2018/05/08	1	26.25	1	26.55	26.25	0	1,872	0.00%
2018/05/07	2	26.38	2	26.10	26.35	0	1,871	0.00%
2018/05/04	1	26.85	1	27.20	26.80	0	1,849	0.00%
2018/05/03	1	26.90	1	27.40	26.80	0	1,874	0.00%
2018/04/30	1	26.65	2	26.55	26.65	-1	1,866	-0.05%
2018/04/27	1	26.80	1	26.95	26.95	0	1,857	0.00%
2018/04/26	2	27.28	3	27.77	27.00	-1	1,867	-0.05%
2018/04/25	2	26.95	3	27.33	27.40	-1	1,914	-0.05%
2018/04/24	6	27.61	18	28.34	27.35	-12	1,909	-0.63%
2018/04/23	6	29.34	9	30.15	28.95	-3	1,881	-0.16%
2018/04/20	3	29.40	9	29.53	29.30	-6	1,846	-0.32%
2018/04/19	3	29.02	13	28.95	28.50	-10	1,784	-0.56%
2018/04/18	6	28.33	6	28.60	28.95	0	1,708	0.00%
2018/04/17	12	28.61	47	28.26	27.80	-35	1,682	-2.08%
2018/04/16	8	28.71	32	29.00	28.50	-24	1,675	-1.43%
2018/04/13	60	29.07	16	29.42	28.30	44	1,613	2.73%
2018/04/12	27	27.92	10	29.07	29.30	17	1,420	1.20%
2018/04/11	5	26.80	1	26.50	26.65	4	1,345	0.30%
2018/04/10	8	26.54	61	26.38	26.35	-53	1,357	-3.91%
2018/04/09	58	27.09	3	26.97	27.00	55	1,340	4.10%
2018/04/03	0	0.00	12	26.24	26.50	-12	1,326	-0.90%
2018/04/02	4	26.44	1	26.30	26.10	3	1,325	0.23%
2018/03/29	2	26.68	2	26.95	26.50	0	1,303	0.00%
2018/03/28	11	26.78	1	26.85	27.00	10	1,296	0.77%
2018/03/27	1	26.65	6	26.85	26.90	-5	1,285	-0.39%
2018/03/26	4	25.33	1	24.85	26.00	3	1,276	0.23%
2018/03/23	3	24.35	0	0.00	24.50	3	1,250	0.24%
2018/03/22	3	25.60	0	0.00	25.05	3	1,243	0.24%
2018/03/21	8	25.65	0	0.00	25.35	8	1,232	0.65%
2018/03/20	4	25.56	2	25.50	25.45	2	1,208	0.17%
2018/03/19	1	26.65	1	26.20	26.15	0	1,180	0.00%
2018/03/16	1	27.25	1	27.10	26.90	0	1,158	0.00%
2018/03/15	3	27.68	1	27.95	27.45	2	1,144	0.17%
2018/03/12	1	27.70	2	28.00	27.60	-1	1,240	-0.08%
2018/03/08	1	27.20	1	27.45	27.40	0	1,264	0.00%
2018/03/07	1	26.85	2	27.10	27.20	-1	1,258	-0.08%
2018/03/06	0	0.00	1	26.65	26.65	-1	1,251	-0.08%
2018/03/05	2	26.75	0	0.00	26.90	2	1,270	0.16%
2018/03/01	1	26.25	2	26.33	26.25	-1	1,341	-0.07%
2018/02/27	5	26.84	0	0.00	26.65	5	1,353	0.37%
2018/02/23	0	0.00	23	26.85	26.70	-23	1,399	-1.64%
2018/02/22	1	26.85	30	26.77	26.90	-29	1,437	-2.02%
2018/02/12	1	26.45	2	26.40	26.60	-1	1,523	-0.07%
2018/02/09	2	26.03	2	26.48	26.90	0	1,540	0.00%
2018/02/08	11	27.70	0	0.00	27.10	11	1,582	0.69%
2018/02/07	0	0.00	5	27.38	27.55	-5	1,707	-0.29%
2018/02/06	12	27.04	3	26.83	27.10	9	1,750	0.51%
2018/02/05	1	27.50	1	27.90	28.15	0	1,828	0.00%
2018/02/02	0	0.00	2	28.25	28.30	-2	1,888	-0.11%
2018/02/01	1	28.40	1	28.25	28.35	0	1,979	0.00%
2018/01/31	1	28.45	1	28.70	28.40	0	2,194	0.00%
2018/01/30	1	28.60	1	29.00	28.75	0	2,368	0.00%
2018/01/29	1	28.90	5	29.00	28.90	-4	2,600	-0.15%
2018/01/26	0	0.00	4	29.06	29.00	-4	2,641	-0.15%
2018/01/24	2	28.58	0	0.00	28.55	2	2,629	0.08%
2018/01/23	1	28.85	1	28.95	28.80	0	2,622	0.00%
2018/01/22	1	29.05	4	28.80	28.65	-3	2,610	-0.11%
2018/01/19	30	29.70	1	29.70	29.20	29	2,600	1.12%
2018/01/18	25	29.33	0	0.00	29.40	25	2,524	0.99%
2018/01/17	2	29.28	3	29.45	29.40	-1	2,512	-0.04%
2018/01/16	1	29.35	0	0.00	29.35	1	2,491	0.04%
2018/01/15	4	28.90	6	28.88	29.15	-2	2,409	-0.08%
2018/01/12	1	28.00	1	28.35	28.20	0	2,358	0.00%
2018/01/10	0	0.00	2	28.85	28.45	-2	2,380	-0.08%
2018/01/08	1	28.25	1	28.65	28.10	0	2,378	0.00%
2018/01/05	2	28.40	0	0.00	28.30	2	2,377	0.08%
2018/01/04	4	28.39	11	28.43	28.30	-7	2,380	-0.29%
2018/01/03	2	27.75	0	0.00	27.75	2	2,374	0.08%