松瑞藥 (4167)-國泰-高雄券商分點個股進出

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
21.40
漲跌
--
漲幅
0.00%
成交量
1,099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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	4.1	21.53	2	21.55	21.40	2.1	1,920	0.11%
2024/04/29	5	21.22	1	21.20	21.40	4	1,925	0.21%
2024/04/26	2.2	21.33	4	21.40	21.20	-1.9	1,918	-0.10%
2024/04/25	7	21.86	2	21.70	21.65	5	1,931	0.26%
2024/04/24	0	0.00	9	21.99	22.05	-9	1,946	-0.46%
2024/04/23	3.5	22.09	2	21.88	21.90	1.5	1,943	0.08%
2024/04/22	3	21.90	8	21.86	21.65	-5	1,929	-0.26%
2024/04/19	1	20.90	4	20.80	20.90	-3	1,887	-0.16%
2024/04/18	41	21.84	26	21.71	21.55	15	1,865	0.80%
2024/04/17	26	21.23	21	21.68	22.05	5	1,840	0.27%
2024/04/16	1	20.45	3	20.55	20.75	-2	1,782	-0.11%
2024/04/15	2	21.03	5	21.04	20.90	-3	1,826	-0.16%
2024/04/12	11	21.41	23	21.60	21.25	-12	1,857	-0.65%
2024/04/11	25	21.69	30	21.59	21.45	-5	1,884	-0.26%
2024/04/10	9	21.65	13	21.80	21.75	-4	1,909	-0.21%
2024/04/09	12	20.99	1	21.05	21.00	11	2,073	0.53%
2024/04/08	4	20.81	9.7	21.00	21.05	-5.7	2,101	-0.27%
2024/04/03	0.3	20.50	1	20.55	20.65	-0.7	2,086	-0.03%
2024/04/02	5	20.45	5	20.05	20.45	0	2,097	0.00%
2024/04/01	1	19.85	6	20.10	20.15	-5	2,107	-0.24%
2024/03/29	9	19.57	0	0.00	19.55	9	2,131	0.42%
2024/03/28	0	19.73	0	0.00	19.60	0	2,207	0.00%
2024/03/27	0	0.00	1	19.55	19.50	-1	2,295	-0.04%
2024/03/25	0	0.00	1	19.20	19.20	-1	2,694	-0.04%
2024/03/22	0	0.00	3	18.97	18.95	-3	3,133	-0.10%
2024/03/21	1	18.80	0	18.85	18.85	1	3,408	0.03%
2024/03/20	2	18.93	0	0.00	18.80	2	3,462	0.06%
2024/03/19	3	18.70	0	0.00	18.50	3	3,531	0.08%
2024/03/18	2	18.10	11	18.15	18.75	-9	3,597	-0.25%
2024/03/15	11.3	18.35	11.3	18.45	18.35	0	3,687	0.00%
2024/03/14	0	18.70	0	18.75	18.70	0	3,792	0.00%
2024/03/13	11.2	18.75	12	18.96	18.55	-0.8	3,940	-0.02%
2024/03/12	1	19.05	31	19.25	19.05	-30	4,127	-0.73%
2024/03/11	1.2	19.08	13	19.15	19.05	-11.8	4,432	-0.27%
2024/03/08	11.6	20.23	4	20.25	19.80	7.6	5,558	0.14%
2024/03/07	12	20.13	11	20.20	20.50	1	6,004	0.02%
2024/03/06	10	20.05	11	20.09	20.00	-1	6,656	-0.02%
2024/03/05	0	20.13	11	20.05	20.15	-11	6,731	-0.16%
2024/03/04	3	19.87	0	19.95	19.85	3	6,881	0.04%
2024/03/01	4	20.08	0	0.00	20.00	4	6,933	0.06%
2024/02/29	13	20.23	0	0.00	20.10	13	7,077	0.18%
2024/02/27	3	20.48	0	0.00	20.45	3	7,078	0.04%
2024/02/26	0	20.85	19	20.57	20.90	-19	7,081	-0.27%
2024/02/23	3	19.92	2	20.00	19.85	1	7,069	0.01%
2024/02/22	12	20.48	0	20.55	20.10	12	7,074	0.17%
2024/02/21	11	20.50	13	20.61	20.45	-2	7,071	-0.03%
2024/02/20	13	20.66	11	20.40	20.40	2	7,076	0.03%
2024/02/19	4	20.69	1	20.65	20.65	3	7,092	0.04%
2024/02/16	33	20.21	19	20.24	20.40	14	7,099	0.20%
2024/02/15	12	19.57	11	19.52	19.55	1	7,090	0.01%
2024/02/05	12.1	19.52	15	19.57	19.55	-2.9	7,128	-0.04%
2024/02/02	2	19.93	2	19.90	19.80	0	7,219	0.00%
2024/02/01	1	20.10	1	20.10	20.15	0	7,328	0.00%
2024/01/31	40	20.05	2	20.15	20.00	38	7,590	0.50%
2024/01/30	1.1	19.93	0	0.00	19.95	1.1	7,968	0.01%
2024/01/29	2	20.10	22	20.12	20.35	-20	8,097	-0.25%
2024/01/26	15	20.11	14	20.20	20.05	1	8,151	0.01%
2024/01/25	8	20.18	2	20.20	20.15	6	8,326	0.07%
2024/01/24	0	0.00	4	20.58	20.40	-4	8,482	-0.05%
2024/01/23	10	20.69	32	20.61	20.55	-22	8,475	-0.26%
2024/01/22	2.1	20.60	13	20.54	20.60	-10.9	8,478	-0.13%
2024/01/19	33	20.45	78	20.38	20.45	-45	8,479	-0.53%
2024/01/18	23.1	20.15	12	20.20	20.30	11.1	8,446	0.13%
2024/01/17	8	21.04	11	20.95	20.55	-3	8,412	-0.04%
2024/01/16	6	21.02	32	20.83	20.90	-26	8,393	-0.31%
2024/01/15	31	21.38	13	21.44	21.40	18	8,355	0.22%
2024/01/12	3	21.52	3.2	21.58	21.40	-0.2	8,356	0.00%
2024/01/11	5	21.50	14	21.51	21.55	-9	8,373	-0.11%
2024/01/10	4	21.59	8	21.68	21.35	-4	8,366	-0.05%
2024/01/09	14.4	22.07	13	21.83	21.60	1.4	8,356	0.02%
2024/01/08	13	22.67	18	22.73	22.30	-5	8,319	-0.06%
2024/01/05	18	22.63	33	22.77	22.80	-15	8,290	-0.18%
2024/01/04	3.1	22.60	1	22.80	22.50	2.1	8,268	0.03%
2024/01/03	23.1	23.63	21	23.80	23.10	2.1	8,241	0.03%
2024/01/02	9	22.86	19	22.96	23.05	-10	7,999	-0.13%
2023/12/28	9	22.58	4	22.68	22.40	5	7,918	0.06%
2023/12/27	6	22.67	25	22.79	22.50	-19	7,880	-0.24%
2023/12/26	7	22.74	7	22.69	22.65	0	7,845	0.00%
2023/12/25	18.1	22.76	16	22.72	22.55	2.1	7,796	0.03%
2023/12/22	17	22.86	4	22.95	23.05	13	7,716	0.17%
2023/12/21	34	23.70	25	23.63	23.30	9	7,620	0.12%
2023/12/20	34	23.53	46	23.67	23.30	-12	7,385	-0.16%
2023/12/19	136	23.92	108.2	23.82	23.90	27.8	7,188	0.39%	大買/大賣/
2023/12/18	183.1	23.53	89.3	23.43	23.40	93.8	6,747	1.39%	大買/
2023/12/15	56	22.12	23.1	22.06	22.20	32.9	6,469	0.51%
2023/12/14	5.1	21.78	14	21.79	21.65	-8.9	6,429	-0.14%
2023/12/13	6	22.42	7	22.51	22.20	-1	6,342	-0.02%
2023/12/12	9.1	22.10	8	22.12	22.10	1.1	6,270	0.02%
2023/12/11	70.3	22.59	63	22.45	22.55	7.3	6,165	0.12%
2023/12/08	19.1	22.72	49	22.47	22.40	-30	6,049	-0.50%
2023/12/07	28.5	23.44	74.1	22.97	22.80	-45.6	5,896	-0.77%
2023/12/06	47	23.57	30.2	23.67	23.50	16.8	5,687	0.30%
2023/12/05	142.6	25.33	248.1	24.94	24.30	-105.4	5,370	-1.96%	大買/大賣/鉅額交易
2023/12/04	80.5	24.16	37.3	24.47	24.85	43.2	4,230	1.02%
2023/12/01	75.5	22.04	65.3	22.32	22.60	10.3	3,752	0.27%
2023/11/30	15.1	20.61	4	20.71	20.60	11.1	3,091	0.36%
2023/11/29	25	20.78	14	20.60	21.00	11	3,032	0.36%
2023/11/28	18	20.01	9.1	19.85	19.95	8.9	2,884	0.31%
2023/11/27	44.1	20.41	39	20.41	20.25	5.1	2,835	0.18%
2023/11/24	2	19.35	7	19.24	19.15	-5	2,706	-0.18%
2023/11/22	5	19.05	5	19.11	19.30	0	2,688	0.00%
2023/11/21	0	0.00	81	18.99	18.90	-81	2,672	-3.03%
2023/11/20	2	19.10	5	19.05	19.10	-3	2,686	-0.11%
2023/11/17	1	18.95	0	0.00	19.05	1	2,727	0.04%
2023/11/16	1	19.20	0	0.00	19.10	1	2,775	0.04%
2023/11/15	1	19.00	1	19.10	18.90	0	2,782	0.00%
2023/11/14	0.1	18.80	0	0.00	18.95	0.1	2,757	0.00%
2023/11/13	4	18.78	1	18.75	18.75	3	2,736	0.11%
2023/11/10	10	19.57	8	19.17	19.00	2	2,724	0.07%
2023/11/09	21	19.89	74	19.82	19.60	-53	2,616	-2.03%
2023/11/08	113	20.27	63	20.02	19.75	50	2,505	2.00%	大買/
2023/11/07	56	21.37	22.2	21.24	21.55	33.8	2,237	1.51%
2023/11/06	30	20.16	29	20.86	21.35	1	1,867	0.05%
2023/11/03	7	19.68	1	19.85	19.45	6	1,737	0.35%
2023/11/02	96	20.01	17.2	19.77	20.05	78.9	1,674	4.71%
2023/11/01	44.4	19.39	26	19.38	19.65	18.4	1,517	1.21%
2023/10/20	2	18.00	1	17.95	17.80	1	1,308	0.08%
2023/10/19	10	18.70	13	18.67	18.45	-3	1,295	-0.23%
2023/10/17	1	18.35	1	18.55	18.00	0	1,272	0.00%
2023/10/16	10	18.55	8	18.56	18.55	2	1,261	0.16%
2023/10/13	0	0.00	0.2	18.25	18.20	-0.2	1,241	-0.01%
2023/10/12	0	0.00	51	18.08	17.90	-51	1,238	-4.12%
2023/10/11	2	17.93	9	17.89	18.10	-7	1,208	-0.58%
2023/10/04	0	17.45	0	0.00	17.35	0	1,199	0.00%
2023/10/03	3	17.47	0	0.00	17.40	3	1,206	0.25%
2023/09/21	0	0.00	2	17.40	17.45	-2	1,396	-0.14%
2023/09/20	0	0.00	2	17.30	17.50	-2	1,444	-0.14%
2023/09/19	0	0.00	10	17.75	17.40	-10	1,500	-0.67%
2023/09/18	3	17.80	0	0.00	17.80	3	1,495	0.20%
2023/09/15	1	17.85	0	0.00	17.80	1	1,502	0.07%
2023/09/14	2	17.75	0	0.00	17.90	2	1,501	0.13%
2023/09/13	0	0.00	0.1	17.55	17.80	-0.1	1,500	0.00%
2023/09/12	1	17.55	0	0.00	17.65	1	1,503	0.07%
2023/09/11	2	17.60	0	0.00	17.60	2	1,507	0.13%
2023/09/08	0	17.93	20	17.75	17.80	-20	1,504	-1.33%
2023/09/05	1	18.25	3	18.35	18.20	-2	1,473	-0.14%
2023/09/04	0	0.00	5	18.60	18.65	-5	1,462	-0.34%
2023/08/31	5	18.40	0	0.00	18.35	5	1,429	0.35%
2023/08/30	13	18.07	8	18.13	18.05	5	1,414	0.35%
2023/08/29	1	17.85	0	0.00	17.95	1	1,394	0.07%
2023/08/28	2	18.00	4	17.90	18.00	-2	1,391	-0.14%
2023/08/25	0	0.00	21.5	17.79	17.75	-21.5	1,378	-1.56%
2023/08/23	2	18.67	15	18.51	18.50	-13	1,337	-0.97%
2023/08/22	32	18.26	5	18.33	18.35	27	1,291	2.09%
2023/08/21	2	17.83	4	17.85	17.85	-2	1,229	-0.16%
2023/08/18	0	17.40	30	17.40	17.35	-30	1,199	-2.50%
2023/08/17	5	17.45	1	17.50	17.45	4	1,197	0.33%
2023/08/16	5	17.50	0	0.00	17.25	5	1,203	0.42%
2023/08/15	2	17.25	0	0.00	17.30	2	1,181	0.17%
2023/08/14	5	17.14	0.3	17.30	17.15	4.7	1,191	0.39%
2023/08/11	5	17.65	1	17.75	17.75	4	1,187	0.34%
2023/08/10	10	17.89	13.3	17.96	17.80	-3.3	1,188	-0.28%
2023/08/09	5	17.95	7	17.87	17.80	-2	1,174	-0.17%
2023/08/08	0.5	17.77	0	0.00	17.60	0.5	1,158	0.04%
2023/08/07	21.1	17.86	10.2	18.19	17.80	10.9	1,179	0.93%
2023/08/04	1	17.20	0	0.00	17.30	1	1,147	0.09%
2023/08/02	1	17.15	0	0.00	17.10	1	1,175	0.09%
2023/07/31	2	17.25	0	0.00	17.25	2	1,184	0.17%
2023/07/28	5	17.35	5	17.35	17.25	0	1,182	0.00%
2023/07/27	2	17.65	5	17.65	17.65	-3	1,189	-0.25%
2023/07/26	0.1	17.11	6	17.18	17.15	-5.9	1,184	-0.50%
2023/07/25	0.1	17.19	8	17.18	17.25	-7.9	1,182	-0.67%
2023/07/24	0.7	17.23	0	0.00	17.20	0.7	1,180	0.06%
2023/07/21	15	17.85	0	0.00	17.50	15	1,189	1.26%
2023/07/20	0	0.00	5	17.50	17.50	-5	1,203	-0.42%
2023/07/19	3	17.55	5	17.71	17.50	-2	1,210	-0.17%
2023/07/18	8	17.86	0	0.00	17.40	8	1,242	0.64%
2023/07/17	1	17.55	8	17.91	17.95	-7	1,343	-0.52%
2023/07/14	0	0.00	3	17.45	17.40	-3	1,372	-0.22%
2023/07/13	5.6	17.28	0	0.00	17.20	5.6	1,380	0.41%
2023/07/10	2	17.65	0	0.00	17.70	2	1,412	0.14%
2023/07/04	1	18.15	1.5	18.22	18.15	-0.5	1,400	-0.04%
2023/07/03	1	18.10	4	18.18	18.10	-3	1,408	-0.21%
2023/06/30	0.1	18.40	7	18.54	18.50	-6.9	1,393	-0.50%
2023/06/29	10	18.45	8.5	18.63	18.80	1.5	1,365	0.11%
2023/06/28	16	18.20	2	18.10	18.25	14	1,305	1.07%
2023/06/27	8	17.88	4	17.95	17.70	4	1,273	0.31%
2023/06/26	0	0.00	0.5	17.38	17.40	-0.5	1,222	-0.04%
2023/06/21	0.2	17.42	0	0.00	17.10	0.2	1,228	0.01%
2023/06/19	2	17.35	0.5	17.35	17.35	1.5	1,257	0.12%
2023/06/15	4	17.10	0	0.00	17.20	4	1,282	0.31%
2023/06/14	0	17.30	0.1	17.20	17.10	-0.1	1,296	-0.01%
2023/06/13	1	17.20	4	17.18	17.20	-3	1,334	-0.22%
2023/06/08	2	17.40	2	17.60	17.25	0	1,408	0.00%
2023/06/07	2	17.50	0	0.00	17.50	2	1,446	0.14%
2023/06/06	0	0.00	1	17.40	17.40	-1	1,464	-0.07%
2023/06/05	2	17.40	0	0.00	17.35	2	1,502	0.13%
2023/06/02	1	17.10	3	17.25	17.15	-2	1,525	-0.13%
2023/06/01	0	0.00	1	17.25	17.20	-1	1,569	-0.06%
2023/05/30	0	17.10	0	0.00	17.15	0	1,691	0.00%
2023/05/26	1	17.00	2	17.15	17.00	-1	1,754	-0.06%
2023/05/25	5.1	17.35	0	0.00	17.30	5.1	1,780	0.29%
2023/05/24	1	17.60	6	17.53	17.45	-5	1,829	-0.27%
2023/05/23	0	0.00	1	17.70	17.80	-1	1,865	-0.05%
2023/05/22	0	0.00	2	17.43	17.55	-2	1,890	-0.11%
2023/05/19	1	17.10	4	17.19	17.15	-3	1,903	-0.16%
2023/05/18	11	17.33	5	17.17	17.15	6	1,934	0.31%
2023/05/16	0	17.15	0	0.00	17.05	0	2,019	0.00%
2023/05/15	0	16.95	0	0.00	16.75	0	2,085	0.00%
2023/05/12	0	0.00	2	17.10	17.05	-2	2,152	-0.09%
2023/05/11	1	17.05	5	17.05	17.05	-4	2,220	-0.18%
2023/05/09	1.1	17.65	0	0.00	17.50	1.1	2,322	0.05%
2023/05/08	0	0.00	2	18.23	18.15	-2	2,423	-0.08%
2023/05/05	0	0.00	2	18.55	18.25	-2	2,498	-0.08%
2023/05/04	2	18.45	0	0.00	18.50	2	2,548	0.08%
2023/05/03	10	18.45	7	18.45	18.30	3	2,588	0.12%
2023/05/02	5	18.45	0	0.00	18.50	5	2,642	0.19%
2023/04/28	0	0.00	0.2	18.40	18.35	-0.2	2,715	-0.01%
2023/04/27	1.1	18.10	0	0.00	18.00	1.1	2,779	0.04%
2023/04/26	0.1	18.15	1	17.90	18.15	-0.9	2,878	-0.03%
2023/04/25	1.2	18.63	0	0.00	18.35	1.2	2,965	0.04%
2023/04/24	6	18.92	2	18.85	18.75	4	3,036	0.13%
2023/04/21	5	18.82	0	0.00	18.70	5	3,118	0.16%
2023/04/20	8	20.09	7	19.89	19.25	1	3,213	0.03%
2023/04/19	3	19.53	2	19.58	19.85	1	3,320	0.03%
2023/04/18	1	19.35	1	19.45	19.20	0	3,578	0.00%
2023/04/17	2	19.35	1	19.30	19.30	1	3,805	0.03%
2023/04/14	1	19.00	0	0.00	18.95	1	4,054	0.02%
2023/04/13	1	19.45	0	0.00	19.10	1	4,292	0.02%
2023/04/12	0	19.05	0	0.00	18.90	0	4,538	0.00%
2023/04/11	0	19.20	2	18.85	18.80	-2	5,117	-0.04%
2023/04/10	1	19.35	0	0.00	19.20	1	5,591	0.02%
2023/04/07	5	19.49	8	19.33	19.40	-3	6,111	-0.05%
2023/04/06	1	19.30	1	19.35	19.40	0	7,324	0.00%
2023/03/29	0	18.80	0	0.00	18.90	0	10,451	0.00%
2023/03/28	0.1	18.65	10	18.65	18.60	-9.9	11,181	-0.09%
2023/03/27	1	19.05	0	0.00	19.05	1	13,324	0.01%
2023/03/24	0	19.10	2	19.10	19.00	-2	14,549	-0.01%
2023/03/23	1	18.85	2	18.70	18.70	-1	15,290	-0.01%
2023/03/22	1	18.80	1	19.00	18.80	0	15,786	0.00%
2023/03/21	0	0.00	5	18.78	18.75	-5	15,827	-0.03%
2023/03/17	5.3	18.90	2	19.00	18.75	3.3	16,003	0.02%
2023/03/16	3	18.85	2	18.85	18.75	1	16,064	0.01%
2023/03/15	0	0.00	2	19.40	19.35	-2	16,060	-0.01%
2023/03/14	1	19.70	2	19.68	19.25	-1	16,065	-0.01%
2023/03/13	0	0.00	21	19.42	19.60	-21	16,062	-0.13%
2023/03/10	3	19.98	11	20.00	19.80	-8	16,032	-0.05%
2023/03/09	6	20.50	3	20.70	20.50	3	15,981	0.02%
2023/03/08	29	20.75	1	20.90	20.65	28	15,952	0.18%
2023/03/07	0	0.00	7	21.12	21.00	-7	15,928	-0.04%
2023/03/06	34	21.28	23	21.28	21.30	11	15,912	0.07%
2023/03/03	5	21.21	36	21.27	21.35	-31	15,864	-0.20%
2023/03/02	6	21.03	20	21.09	21.05	-14	15,792	-0.09%
2023/03/01	3	20.72	5	20.90	20.70	-2	15,740	-0.01%
2023/02/24	10	20.65	0	0.00	20.50	10	15,700	0.06%
2023/02/23	1	20.80	2	20.55	20.80	-1	15,685	-0.01%
2023/02/22	23	20.54	1	20.60	20.45	22	15,656	0.14%
2023/02/21	3	20.90	2	20.90	20.85	1	15,614	0.01%
2023/02/20	7	20.81	5	20.80	20.85	2	15,575	0.01%
2023/02/17	9	20.71	0	0.00	20.65	9	15,542	0.06%
2023/02/16	11.1	20.97	0	0.00	20.95	11.1	15,516	0.07%
2023/02/15	7	21.29	2	21.03	20.85	5	15,480	0.03%
2023/02/14	8	21.08	6	21.09	21.30	2	15,429	0.01%
2023/02/13	2	21.03	9	21.17	20.90	-7	15,372	-0.05%
2023/02/10	7	21.20	3	21.10	20.65	4	15,299	0.03%
2023/02/09	13	21.72	6	21.75	21.45	7	15,216	0.05%
2023/02/08	13	21.73	10.5	21.79	21.50	2.5	15,137	0.02%
2023/02/07	3	21.85	1	21.70	21.75	2	15,070	0.01%
2023/02/06	21	22.17	10	22.08	21.80	11	14,991	0.07%
2023/02/03	9	21.57	2	21.65	21.55	7	14,859	0.05%
2023/02/02	2	21.90	20	21.82	21.85	-18	14,773	-0.12%
2023/02/01	15	21.74	0	0.00	21.65	15	14,707	0.10%
2023/01/31	3	21.75	3	21.60	21.70	0	14,664	0.00%
2023/01/30	2	21.50	7	21.64	21.80	-5	14,596	-0.03%
2023/01/17	8	21.59	8	21.49	21.40	0	14,513	0.00%
2023/01/16	7	21.54	17	21.56	21.95	-10	14,439	-0.07%
2023/01/13	2	21.48	19	21.51	21.40	-17	14,334	-0.12%
2023/01/12	8	21.52	24	21.28	21.20	-16	14,230	-0.11%
2023/01/11	18	22.03	18	21.84	21.80	0	14,128	0.00%
2023/01/10	35.1	21.90	32	22.00	22.00	3.1	14,030	0.02%
2023/01/09	55	22.32	35.1	22.25	22.60	19.9	13,897	0.14%
2023/01/06	21	22.85	31	22.74	22.25	-10	13,677	-0.07%
2023/01/05	19	23.15	16.2	22.99	22.65	2.9	13,386	0.02%
2023/01/04	34	23.91	38	24.25	23.50	-4	13,147	-0.03%
2023/01/03	123	24.30	110.1	23.98	23.85	13	12,888	0.10%	大買/大賣/
2022/12/30	14	24.51	24.3	24.39	24.80	-10.3	12,641	-0.08%
2022/12/29	137	24.37	138	24.36	24.65	-1	12,364	-0.01%	大買/大賣/
2022/12/28	81	25.27	74	25.12	23.90	7	11,782	0.06%
2022/12/27	90.2	25.46	76.2	25.40	25.40	14	11,302	0.12%
2022/12/26	451.2	27.37	526.3	27.36	26.75	-75.2	10,775	-0.70%	大買/大賣/
2022/12/23	303.3	26.86	272.2	26.86	26.55	31.1	9,555	0.33%	大買/大賣/
2022/12/22	104	25.05	119.1	25.29	26.15	-15.1	8,160	-0.19%	大買/大賣/
2022/12/21	247	26.07	281.5	26.11	25.55	-34.5	7,419	-0.46%	大買/大賣/
2022/12/20	171.6	25.94	91.3	26.01	25.25	80.3	6,440	1.25%	大買/
2022/12/19	519	27.66	431.1	27.81	28.05	87.9	5,737	1.53%	大買/大賣/
2022/12/16	178.1	25.32	302.1	25.85	26.45	-124	3,709	-3.34%	大買/大賣/鉅額交易
2022/12/15	123.2	24.84	41.4	24.19	24.05	81.8	2,498	3.27%	大買/
2022/12/14	52	24.41	39.5	24.55	24.95	12.5	1,748	0.71%
2022/12/12	18	20.29	21	20.45	20.65	-3	1,217	-0.25%
2022/12/09	10	18.74	1	18.75	18.80	9	1,097	0.82%
2022/12/08	7	18.31	0	0.00	18.15	7	1,142	0.61%
2022/12/07	2	19.95	1.1	19.86	20.15	0.9	1,135	0.08%
2022/12/06	6	19.79	0	0.00	19.55	6	1,169	0.51%
2022/12/02	0	0.00	1	19.10	18.90	-1	1,375	-0.07%
2022/12/01	0	0.00	2	18.85	18.95	-2	1,394	-0.14%
2022/11/30	0	0.00	3	18.82	18.90	-3	1,454	-0.21%
2022/11/29	3	18.57	0	0.00	18.70	3	1,554	0.19%
2022/11/23	2	18.30	0	0.00	18.25	2	1,714	0.12%
2022/11/22	0	17.90	0	0.00	17.95	0	1,745	0.00%
2022/11/21	0	0.00	9	18.33	18.10	-9	1,775	-0.51%
2022/11/17	0	0.00	2	17.85	17.85	-2	1,946	-0.10%
2022/11/16	0	17.15	0	0.00	17.55	0	1,937	0.00%
2022/11/14	0	0.00	1	16.90	16.95	-1	1,956	-0.05%
2022/11/08	1	16.55	0	0.00	16.45	1	1,982	0.05%
2022/10/26	0	15.95	0	0.00	15.75	0	1,992	0.00%
2022/10/25	10	15.80	0	0.00	15.90	10	1,989	0.50%
2022/10/19	0	16.70	0	0.00	16.65	0	1,976	0.00%
2022/10/18	0.1	16.60	0	0.00	16.65	0.1	1,982	0.00%
2022/10/12	1	16.80	0	0.00	17.00	1	1,956	0.05%
2022/10/11	3	17.00	0	0.00	16.95	3	1,951	0.15%
2022/09/30	0	17.75	0	0.00	17.80	0	1,910	0.00%
2022/09/29	2	17.80	1	17.65	17.75	1	1,901	0.05%
2022/09/28	1	17.40	0	0.00	17.10	1	1,890	0.05%
2022/09/27	1	17.70	1	17.85	18.10	0	1,873	0.00%
2022/09/26	3	17.77	3	17.92	17.75	0	1,853	0.00%
2022/09/23	10	20.00	13	19.64	19.20	-3	1,821	-0.16%
2022/09/22	1	18.45	1	18.70	18.70	0	1,688	0.00%
2022/09/20	0	0.00	2	19.08	18.95	-2	1,668	-0.12%
2022/09/19	0	0.00	13	18.75	18.80	-13	1,662	-0.78%
2022/09/16	2	19.73	1	19.40	19.80	1	1,631	0.06%
2022/09/15	18	20.04	41	19.99	20.20	-23	1,578	-1.46%
2022/09/14	7	20.07	4	19.95	19.85	3	1,501	0.20%
2022/09/13	34	20.29	36	20.06	20.05	-2	1,431	-0.14%
2022/09/12	37	18.89	53.1	19.62	20.35	-16.1	1,365	-1.18%
2022/09/08	40	18.60	25	18.73	18.75	15	1,232	1.22%
2022/09/07	1	17.65	7	17.85	17.80	-6	1,113	-0.54%
2022/09/06	5	17.90	1	18.85	18.00	4	1,083	0.37%
2022/09/05	18	20.08	19	19.76	19.65	-1	1,019	-0.10%
2022/09/01	6	19.73	0	0.00	19.20	6	910	0.66%
2022/08/31	37	19.71	16	19.71	19.50	21	896	2.34%
2022/08/30	0	19.00	1.1	19.09	19.05	-1.1	786	-0.14%
2022/08/29	5.2	18.37	2	19.18	18.90	3.2	754	0.42%
2022/08/26	11	19.17	0	0.00	18.60	11	715	1.54%
2022/08/25	12	19.24	1	19.15	18.60	11	679	1.62%
2022/08/24	2	18.18	6	18.79	18.95	-4	559	-0.72%
2022/08/22	0	0.00	2	17.60	17.80	-2	480	-0.42%
2022/08/19	0	0.00	2	17.25	17.45	-2	462	-0.43%
2022/08/18	2	17.50	0	0.00	17.40	2	453	0.44%
2022/08/12	0	16.45	0	0.00	16.45	0	409	0.00%
2022/08/11	0	16.80	0	0.00	16.35	0	409	0.00%
2022/08/08	0	16.00	0	0.00	15.95	0	394	0.00%
2022/08/05	4	15.80	0	0.00	15.85	4	397	1.01%
2022/08/01	0	16.30	0	0.00	16.15	0	424	0.00%
2022/07/27	1	16.45	0	0.00	16.40	1	507	0.20%
2022/07/20	0.1	16.48	0	0.00	16.40	0.1	576	0.02%
2022/07/19	1	16.50	0	0.00	16.50	1	618	0.16%
2022/07/15	0	16.30	0	0.00	16.30	0	883	0.00%
2022/07/14	1	16.10	0	0.00	16.20	1	976	0.11%
2022/07/08	0	0.00	2	16.30	16.30	-2	1,232	-0.16%
2022/07/01	0	17.40	4	16.85	16.40	-4	1,247	-0.32%
2022/06/29	2	18.00	0	0.00	18.05	2	1,231	0.16%
2022/06/23	3	17.22	4	17.00	16.80	-1	1,212	-0.08%
2022/06/22	2	17.45	0	0.00	17.30	2	1,207	0.17%
2022/06/20	3	17.70	0	0.00	17.30	3	1,211	0.25%
2022/06/16	0	0.00	1	18.05	17.30	-1	1,232	-0.08%
2022/06/15	0	17.80	0	0.00	17.50	0	1,235	0.00%
2022/06/10	9	17.93	2	18.18	18.20	7	1,244	0.56%
2022/06/09	2	18.15	7	18.01	18.30	-5	1,240	-0.40%
2022/06/01	0	16.80	0	0.00	16.75	0	1,253	0.00%
2022/05/20	0	0.00	1	16.65	16.60	-1	1,276	-0.08%
2022/05/18	0	16.90	0	0.00	16.85	0	1,279	0.00%
2022/05/16	0	16.45	0	0.00	16.35	0	1,282	0.00%
2022/05/12	1	16.00	0	0.00	16.00	1	1,283	0.08%
2022/05/10	0	0.00	1.1	16.70	16.80	-1.1	1,271	-0.09%
2022/05/09	1	16.80	0	0.00	16.75	1	1,271	0.08%
2022/05/06	9	17.67	0.1	17.80	17.70	8.9	1,261	0.71%
2022/05/05	1	18.20	0	0.00	18.20	1	1,255	0.08%
2022/05/04	1	19.00	0	0.00	18.40	1	1,259	0.08%
2022/05/03	3	18.82	0	0.00	18.85	3	1,197	0.25%
2022/04/28	1	19.65	0	0.00	19.40	1	1,192	0.08%
2022/04/27	0	0.00	1	19.55	19.15	-1	1,182	-0.08%
2022/04/26	1	19.75	1	19.45	19.15	0	1,159	0.00%
2022/04/25	2	21.00	2	20.88	20.20	0	1,126	0.00%
2022/04/22	17	22.26	9	22.54	21.65	8	1,085	0.74%
2022/04/21	20	22.31	26	22.40	22.25	-6	980	-0.61%
2022/04/20	16	21.64	19	21.54	21.00	-3	820	-0.37%
2022/04/19	11.1	22.15	9.1	20.61	21.20	2	728	0.28%
2022/04/18	1	20.30	4.6	21.05	21.05	-3.6	584	-0.61%
2022/04/15	0	0.00	5	19.40	19.15	-5	501	-1.00%
2022/04/14	0	18.20	0	0.00	18.75	0	476	0.00%
2022/04/13	0	18.20	0	0.00	18.15	0	471	0.00%
2022/04/01	0	18.20	0	0.00	17.85	0	471	0.00%
2022/03/30	0	18.15	0	0.00	18.20	0	472	0.00%
2022/03/29	5	17.40	0	0.00	18.00	5	468	1.07%
2022/03/28	0	17.85	0	0.00	17.70	0	467	0.00%
2022/03/25	5	18.00	0	0.00	17.95	5	471	1.06%
2022/03/24	0	18.15	0	0.00	18.15	0	474	0.00%
2022/03/23	0	18.23	0	0.00	18.40	0	472	0.00%
2022/03/22	11	17.95	0	0.00	18.20	11	468	2.35%
2022/03/21	0	18.25	1	18.00	18.20	-1	461	-0.22%
2022/03/18	1	17.25	4	17.00	17.60	-3	443	-0.68%
2022/03/17	26	16.73	0	0.00	16.75	26	442	5.88%
2022/03/16	12	15.97	0	0.00	15.90	12	435	2.75%
2022/03/15	70	16.09	0	0.00	16.05	70	434	16.11%
2022/03/14	0.1	15.91	0	0.00	16.30	0.1	436	0.02%
2022/03/10	0	0.00	1	15.85	15.90	-1	430	-0.23%
2022/03/09	0	0.00	2	15.70	15.55	-2	424	-0.47%
2022/03/08	0	15.50	0	0.00	15.40	0	419	0.00%
2022/03/03	2	17.50	0	0.00	17.35	2	412	0.49%
2022/02/22	1	17.70	0	0.00	17.50	1	425	0.24%
2022/02/14	0	18.30	2.1	17.59	17.65	-2.1	430	-0.49%
2022/02/11	1	17.90	0	0.00	17.90	1	436	0.23%
2022/02/09	1	18.35	0	0.00	18.30	1	451	0.22%
2022/02/08	0	17.90	0	0.00	17.80	0	462	0.00%
2022/02/07	0	17.40	0	0.00	17.55	0	462	0.00%
2022/01/26	0	0.00	1	17.10	17.10	-1	458	-0.22%
2022/01/25	1	17.60	4	17.95	17.40	-3	451	-0.66%
2022/01/20	0	18.40	0	0.00	18.45	0	452	0.00%
2022/01/14	3	18.55	0	0.00	18.55	3	450	0.67%
2022/01/11	0	0.00	1	18.55	18.55	-1	459	-0.22%
2022/01/07	0	0.00	0.2	19.15	19.15	-0.2	452	-0.05%
2022/01/06	0	0.00	1	19.25	19.35	-1	452	-0.22%
2022/01/05	0	0.00	1	19.40	19.30	-1	452	-0.22%
2022/01/04	0	0.00	3	19.35	19.30	-3	447	-0.67%
2022/01/03	1	18.90	0	0.00	19.15	1	446	0.22%
2021/12/27	0	0.00	0.2	18.75	18.60	-0.2	453	-0.05%
2021/12/16	0	0.00	1	18.55	18.45	-1	458	-0.22%
2021/12/14	0.2	18.80	0	0.00	18.60	0.2	462	0.04%
2021/12/13	2	18.95	0	0.00	19.00	2	455	0.44%
2021/12/10	0	0.00	0.4	21.00	19.05	-0.4	447	-0.10%
2021/12/08	2	19.15	0	0.00	19.35	2	439	0.45%
2021/12/07	1	19.35	0	0.00	19.35	1	437	0.23%
2021/12/03	2	19.50	0	0.00	19.50	2	451	0.44%
2021/12/01	1	19.50	0	0.00	19.45	1	456	0.22%
2021/11/30	1	19.50	0	0.00	19.50	1	457	0.22%
2021/11/29	12	20.96	11.2	20.64	19.90	0.9	460	0.18%
2021/11/26	1.2	19.36	0	0.00	19.50	1.2	446	0.26%
2021/11/25	0.1	19.65	0	0.00	19.40	0.1	441	0.01%
2021/11/24	0	0.00	0	19.90	19.60	0	443	0.00%
2021/11/19	1	18.95	0.6	19.20	19.00	0.4	451	0.08%
2021/11/17	1	19.25	0.1	19.63	19.15	0.9	453	0.19%
2021/11/16	0	0.00	2.1	19.43	19.35	-2.1	457	-0.45%
2021/11/12	0	19.10	0.4	20.90	19.00	-0.4	476	-0.08%
2021/11/11	1	19.10	0	0.00	19.05	1	481	0.21%
2021/11/10	2	19.00	0	0.00	19.00	2	490	0.41%
2021/11/09	0.2	19.55	0	0.00	19.35	0.2	489	0.04%
2021/11/08	3	19.43	0.4	19.73	19.35	2.6	492	0.52%
2021/11/05	2	20.18	0.9	20.40	20.10	1.1	499	0.23%
2021/11/04	0	0.00	3	20.67	20.85	-3	493	-0.61%
2021/11/03	1.1	20.40	0.8	20.50	20.40	0.3	511	0.07%
2021/10/29	0.9	20.70	0	0.00	20.45	0.9	514	0.17%
2021/10/28	0	0.00	3	20.57	20.70	-3	520	-0.58%
2021/10/27	2	20.35	1.2	20.50	20.35	0.8	520	0.16%
2021/10/20	0	0.00	1	20.30	20.35	-1	571	-0.18%
2021/10/19	0	20.00	0	0.00	20.40	0	574	0.00%
2021/10/18	1	19.35	0	0.00	19.75	1	582	0.17%
2021/10/08	1	19.90	0	0.00	19.60	1	709	0.14%
2021/10/04	1	18.80	0	0.00	18.85	1	774	0.13%
2021/09/30	0	0.00	2	20.00	20.45	-2	787	-0.25%
2021/09/29	1	19.90	2	20.00	19.90	-1	788	-0.13%
2021/09/09	1	21.35	0	0.00	21.35	1	928	0.11%
2021/09/03	1	22.55	0	0.00	22.60	1	970	0.10%
2021/09/01	0	0.00	2	23.90	23.80	-2	1,031	-0.19%
2021/08/25	0	0.00	1	23.15	23.15	-1	1,074	-0.09%
2021/08/23	2	22.60	0	22.90	22.65	2	1,120	0.18%
2021/08/19	5	22.35	6	22.23	22.15	-1	1,192	-0.08%
2021/08/17	3	22.55	1	22.60	22.30	2	1,224	0.16%
2021/08/16	6	22.45	1	22.50	22.50	5	1,239	0.40%
2021/08/12	2	23.40	0	0.00	23.40	2	1,284	0.16%
2021/08/11	14	23.60	0	0.00	23.35	14	1,337	1.05%
2021/08/10	11	24.81	0	0.00	24.45	11	1,439	0.76%
2021/08/09	1	25.00	0	0.00	24.90	1	1,598	0.06%
2021/08/06	0.2	26.10	0	0.00	25.85	0.2	1,629	0.01%
2021/08/03	3	26.35	1	26.50	26.10	2	1,783	0.11%
2021/07/22	0	0.00	3	26.55	26.10	-3	2,067	-0.15%
2021/07/20	31	27.90	20	28.00	27.50	11	2,148	0.51%
2021/07/13	0	0.00	0.1	26.60	26.45	-0.1	2,179	-0.01%
2021/07/09	0	0.00	1	26.75	26.60	-1	2,153	-0.05%
2021/07/02	0	0.00	1	26.70	26.55	-1	2,832	-0.04%
2021/06/30	3	27.00	1	27.10	27.00	2	2,838	0.07%
2021/06/29	0	0.00	1	26.50	26.50	-1	2,837	-0.04%
2021/06/28	0	0.00	2	26.90	26.85	-2	2,833	-0.07%
2021/06/24	2	26.90	0	0.00	27.00	2	2,849	0.07%
2021/06/22	3	26.98	8	27.05	26.90	-5	2,850	-0.18%
2021/06/21	3.1	26.92	2	27.03	26.85	1.1	2,849	0.04%
2021/06/18	3	27.50	1	27.70	27.40	2	2,845	0.07%
2021/06/17	1	27.50	2.1	27.64	27.60	-1.1	2,850	-0.04%
2021/06/16	7	27.62	3	27.58	27.50	4	2,911	0.14%
2021/06/15	6	28.06	13	28.05	27.95	-7	2,905	-0.24%
2021/06/11	7	28.52	4	28.50	28.35	3	2,908	0.10%
2021/06/10	1	28.50	2	29.23	28.60	-1	2,910	-0.03%
2021/06/09	0	0.00	65	28.75	28.70	-65	2,863	-2.27%
2021/06/04	0	0.00	5	28.28	28.35	-5	2,846	-0.18%
2021/06/03	0	0.00	5	28.19	28.20	-5	2,852	-0.18%
2021/06/02	7	28.34	6	28.55	28.10	1	2,851	0.04%
2021/06/01	7	28.54	7.2	28.68	28.55	-0.2	2,843	-0.01%
2021/05/31	7	29.03	6.1	28.86	28.80	0.9	2,827	0.03%
2021/05/28	8	29.65	0	0.00	29.45	8	2,809	0.28%
2021/05/27	3	29.05	7	29.36	29.80	-4	2,788	-0.14%
2021/05/26	2	29.18	1	29.35	29.10	1	2,750	0.04%
2021/05/25	2	29.05	2.1	29.42	29.05	-0.1	2,748	0.00%
2021/05/24	3	29.00	5	29.33	29.05	-2	2,741	-0.07%
2021/05/21	2.5	28.88	1	28.80	28.85	1.5	2,768	0.06%
2021/05/20	4	29.31	3	29.63	28.95	1	2,823	0.04%
2021/05/19	1	29.45	0	0.00	29.50	1	2,820	0.04%
2021/05/18	7.3	30.45	1.3	30.19	30.40	6	2,781	0.22%
2021/05/17	12.3	30.51	16	30.53	31.05	-3.7	2,678	-0.14%
2021/05/14	2	29.15	63	29.29	29.50	-61	2,528	-2.41%
2021/05/13	10	29.27	2.2	29.43	28.60	7.8	2,497	0.31%
2021/05/12	1	30.00	1	29.75	28.00	0	2,479	0.00%
2021/05/11	3	29.07	2	28.75	28.80	1	2,623	0.04%
2021/05/10	3	29.62	25	29.83	29.50	-22	2,639	-0.83%
2021/05/07	1	29.80	0	0.00	29.95	1	2,636	0.04%
2021/05/06	4	29.96	0	0.00	29.65	4	2,642	0.15%
2021/05/05	5	30.48	0	0.00	30.05	5	2,631	0.19%
2021/05/04	5	29.50	0	0.00	30.40	5	2,625	0.19%
2021/05/03	36	32.03	12	31.93	32.05	24	2,592	0.93%
2021/04/29	1	30.80	1	31.00	30.50	0	2,465	0.00%
2021/04/28	5	31.00	7	30.91	30.70	-2	2,475	-0.08%
2021/04/27	2.1	32.20	2	31.85	31.55	0.1	2,496	0.00%
2021/04/26	2	29.90	0	0.00	29.85	2	2,436	0.08%
2021/04/23	0	0.00	0	30.00	29.80	0	2,445	0.00%
2021/04/21	1	30.65	0	0.00	30.60	1	2,487	0.04%
2021/04/20	1	30.45	1	31.00	30.85	0	2,484	0.00%
2021/04/16	1.1	30.85	4	31.00	30.85	-3	2,488	-0.12%
2021/04/15	1	30.75	0	0.00	31.10	1	2,530	0.04%
2021/04/14	4	30.25	1	30.50	30.65	3	2,595	0.12%
2021/04/13	1	31.65	8	32.37	31.65	-7	2,600	-0.27%
2021/04/12	15	33.89	13	34.04	34.00	2	2,549	0.08%
2021/04/09	16	33.29	35	32.93	32.90	-19	2,383	-0.80%
2021/04/08	14	30.65	27	31.01	31.95	-13	2,173	-0.60%
2021/04/07	4	29.38	1	29.45	29.40	3	2,030	0.15%
2021/04/06	3	29.27	2	29.43	29.25	1	2,071	0.05%
2021/04/01	2	29.58	0	0.00	29.50	2	2,204	0.09%
2021/03/31	1	29.85	0	0.00	29.80	1	2,383	0.04%
2021/03/30	3	29.98	0	29.90	29.95	3	2,410	0.12%
2021/03/29	2	30.20	4	30.44	30.20	-2	2,426	-0.08%
2021/03/26	1	30.15	0	0.00	30.30	1	2,442	0.04%
2021/03/25	1.1	30.32	1	30.65	30.25	0.1	2,457	0.01%
2021/03/24	2.3	30.48	4	30.55	30.45	-1.7	2,488	-0.07%
2021/03/23	3	30.17	41	30.32	30.15	-38	2,485	-1.53%
2021/03/22	1	30.15	11	30.32	30.15	-10	2,484	-0.40%
2021/03/19	1	30.70	21	30.74	30.70	-20	2,494	-0.80%
2021/03/18	1	29.65	0	0.00	29.70	1	2,449	0.04%
2021/03/17	20	30.10	3	29.60	29.95	17	2,464	0.69%
2021/03/16	1	29.35	5	29.57	29.45	-4	2,477	-0.16%
2021/03/15	0	0.00	2	29.43	29.40	-2	2,563	-0.08%
2021/03/12	2	29.35	4	29.48	29.30	-2	2,722	-0.07%
2021/03/11	2	29.33	3	29.62	29.65	-1	2,766	-0.04%
2021/03/10	7	29.56	4	29.93	29.35	3	2,791	0.11%
2021/03/09	2	29.95	0	0.00	29.60	2	2,823	0.07%
2021/03/08	3	30.45	0	0.00	30.20	3	2,823	0.11%
2021/03/05	0	0.00	4	30.25	30.75	-4	2,827	-0.14%
2021/03/04	5	30.19	1	30.35	30.25	4	2,845	0.14%
2021/03/03	2	30.50	0	0.00	30.30	2	2,854	0.07%
2021/03/02	2	30.85	0	0.00	30.60	2	2,855	0.07%
2021/02/26	0	0.00	2	30.95	30.95	-2	2,863	-0.07%
2021/02/25	1	31.10	1	31.35	30.95	0	2,865	0.00%
2021/02/24	2	30.90	2	31.08	30.75	0	2,863	0.00%
2021/02/23	8	31.99	4	31.05	31.00	4	2,847	0.14%
2021/02/22	1	32.70	2	32.05	32.30	-1	2,809	-0.04%
2021/02/19	0	0.00	10	30.95	31.00	-10	2,755	-0.36%
2021/02/18	0	0.00	4	29.70	29.95	-4	2,810	-0.14%
2021/02/17	0	0.00	5	29.05	29.20	-5	2,803	-0.18%
2021/02/05	2	28.88	11	28.69	29.10	-9	2,789	-0.32%
2021/02/04	0	0.00	1	28.50	28.50	-1	2,786	-0.04%
2021/02/03	2	28.38	0	0.00	28.05	2	2,777	0.07%
2021/02/02	15	31.13	7	30.11	29.50	8	2,775	0.29%
2021/02/01	0	0.00	4	28.74	29.40	-4	2,583	-0.15%
2021/01/29	1	27.00	20	27.30	26.75	-19	2,630	-0.72%
2021/01/28	2	27.55	10	27.98	27.80	-8	2,629	-0.30%
2021/01/26	0	0.00	1	28.70	28.60	-1	2,632	-0.04%
2021/01/25	1	28.50	0	0.00	29.05	1	2,676	0.04%
2021/01/22	0	27.80	1	27.65	27.70	-1	2,670	-0.04%
2021/01/20	6	29.02	0	0.00	28.20	6	2,763	0.22%
2021/01/18	12	30.90	11	30.31	30.40	1	2,853	0.04%
2021/01/15	6	30.46	35	30.37	29.85	-29	2,872	-1.01%
2021/01/14	3	31.62	2	32.05	31.55	1	2,820	0.04%
2021/01/13	3	32.08	0	0.00	31.90	3	2,803	0.11%
2021/01/11	2	32.20	0	0.00	32.15	2	2,770	0.07%
2021/01/08	6	32.70	2	32.60	32.90	4	2,755	0.15%
2021/01/07	3	33.62	1	33.75	33.20	2	2,713	0.07%
2021/01/06	2	34.30	0	0.00	34.10	2	2,646	0.08%
2021/01/04	0	0.00	5	34.97	34.60	-5	2,601	-0.19%
2020/12/31	1	34.65	0	0.00	34.65	1	2,595	0.04%
2020/12/30	2	34.73	4	34.58	34.50	-2	2,607	-0.08%
2020/12/29	2	35.03	5	35.05	34.70	-3	2,593	-0.12%
2020/12/28	3	36.55	10	35.88	35.50	-7	2,568	-0.27%
2020/12/25	10	35.13	22	35.42	35.75	-12	2,434	-0.49%
2020/12/24	0	0.00	25	33.57	34.15	-25	2,252	-1.11%
2020/12/23	15	34.59	10	34.30	33.70	5	2,250	0.22%
2020/12/22	25	34.07	3	33.73	34.20	22	2,275	0.97%
2020/12/21	0	0.00	2	33.85	33.80	-2	2,288	-0.09%
2020/12/18	0	0.00	0	33.90	33.75	0	2,289	0.00%
2020/12/17	1.1	33.74	21	33.60	33.55	-19.9	2,300	-0.87%
2020/12/16	0	0.00	5	33.50	33.40	-5	2,343	-0.21%
2020/12/11	1	32.75	0	0.00	32.95	1	2,694	0.04%
2020/12/10	0	0.00	2	33.55	33.30	-2	2,825	-0.07%
2020/12/09	2	35.20	18	34.46	34.10	-16	2,818	-0.57%
2020/12/08	42	35.86	35	35.24	35.00	7	2,749	0.25%
2020/12/07	0	0.00	1	33.70	33.50	-1	2,626	-0.04%
2020/12/04	0	0.00	11	33.45	33.20	-11	2,638	-0.42%
2020/12/03	1	32.75	0	0.00	33.30	1	2,684	0.04%
2020/12/02	1	32.60	1	32.60	32.55	0	2,721	0.00%
2020/12/01	1	32.70	0	0.00	32.70	1	2,743	0.04%
2020/11/27	0	0.00	5	32.37	32.60	-5	2,761	-0.18%
2020/11/26	0	0.00	1	32.30	32.15	-1	2,785	-0.04%
2020/11/25	1	32.40	0	0.00	32.20	1	2,899	0.03%
2020/11/24	2	32.90	10	32.77	32.70	-8	2,986	-0.27%
2020/11/20	7	33.01	3	33.05	32.95	4	3,060	0.13%
2020/11/19	1	32.85	2	33.40	32.90	-1	3,075	-0.03%
2020/11/18	6	32.96	0	0.00	32.95	6	3,090	0.19%
2020/11/17	4	31.96	11	32.00	32.95	-7	3,109	-0.23%
2020/11/16	1	32.20	0	0.00	32.20	1	3,098	0.03%
2020/11/13	9	32.25	0	0.00	32.20	9	3,152	0.29%
2020/11/10	3	33.07	1	32.65	32.65	2	3,318	0.06%
2020/11/09	0	33.70	1	33.55	33.65	-1	3,358	-0.03%
2020/11/06	1.6	33.63	2	33.50	33.50	-0.4	3,391	-0.01%
2020/11/05	2	32.50	0	0.00	32.60	2	3,355	0.06%
2020/11/03	0	0.00	10	32.68	32.10	-10	3,534	-0.28%
2020/11/02	16	32.76	1	32.75	32.55	15	3,826	0.39%
2020/10/30	2	32.50	0	0.00	32.00	2	3,829	0.05%
2020/10/28	9	34.58	6	33.95	33.60	3	3,942	0.08%
2020/10/27	10	33.79	1	34.05	34.00	9	3,877	0.23%
2020/10/26	1.2	32.67	1	32.85	32.40	0.2	3,827	0.01%
2020/10/23	0	0.00	4	32.46	32.80	-4	4,051	-0.10%
2020/10/21	0	0.00	1	31.85	31.70	-1	4,209	-0.02%
2020/10/19	0.2	32.00	0	0.00	31.80	0.2	4,339	0.00%
2020/10/16	0	0.00	2	31.83	31.85	-2	4,460	-0.04%
2020/10/14	1	31.95	2	31.85	31.90	-1	4,786	-0.02%
2020/10/13	0.5	31.80	1	31.90	31.80	-0.5	4,981	-0.01%
2020/10/08	10	33.05	0	0.00	32.95	10	5,287	0.19%
2020/10/07	4.1	33.95	3	33.35	33.25	1.1	5,431	0.02%
2020/09/28	0	0.00	3	32.68	32.75	-3	6,852	-0.04%
2020/09/25	1.5	32.78	31	33.67	32.40	-29.5	7,005	-0.42%
2020/09/24	23	34.24	69	33.99	33.70	-46	7,130	-0.65%
2020/09/23	0	0.00	9	34.90	34.80	-9	7,257	-0.12%
2020/09/22	9	35.27	24	35.24	35.15	-15	7,455	-0.20%
2020/09/21	3	36.92	7	36.88	36.15	-4	7,724	-0.05%
2020/09/18	3	36.97	17	36.99	36.70	-14	8,146	-0.17%
2020/09/17	12	36.18	4	35.90	36.45	8	8,232	0.10%
2020/09/16	25	36.34	4	36.21	35.70	21	8,509	0.25%
2020/09/15	77	35.62	16	35.63	35.75	61	8,768	0.70%
2020/09/14	12	34.44	0	0.00	34.40	12	9,064	0.13%
2020/09/11	10	34.60	8	34.64	34.00	2	9,585	0.02%
2020/09/10	0	0.00	5	35.20	34.60	-5	10,232	-0.05%
2020/09/09	1	35.15	1	34.95	34.85	0	11,004	0.00%
2020/09/08	10	34.88	17	35.16	34.75	-7	11,929	-0.06%
2020/09/04	15	32.87	2	33.23	33.85	13	12,888	0.10%
2020/09/02	5	34.10	1	34.10	33.80	4	14,215	0.03%
2020/09/01	2	34.38	11	34.72	34.25	-9	14,420	-0.06%
2020/08/31	48	35.50	14	35.19	35.00	34	14,545	0.23%
2020/08/28	0	0.00	2	34.05	34.10	-2	14,471	-0.01%
2020/08/27	12	33.35	1	33.80	33.25	11	14,400	0.08%
2020/08/26	10	32.60	11	33.20	33.25	-1	14,405	-0.01%
2020/08/25	10	32.10	4	32.10	32.10	6	14,398	0.04%
2020/08/21	3	32.33	1	32.30	32.30	2	14,470	0.01%
2020/08/20	27	32.63	6	32.38	32.20	21	14,581	0.14%
2020/08/19	3	33.72	4	33.66	33.55	-1	14,949	-0.01%
2020/08/18	1	33.40	2	33.20	33.10	-1	15,246	-0.01%
2020/08/17	0	0.00	5	32.78	32.75	-5	15,281	-0.03%
2020/08/14	9	33.54	3	33.60	33.10	6	15,290	0.04%
2020/08/13	1	33.50	8	32.53	32.45	-7	15,276	-0.05%
2020/08/12	2	33.85	3	33.87	33.30	-1	15,364	-0.01%
2020/08/11	1	33.50	2	33.93	33.50	-1	15,371	-0.01%
2020/08/10	1	34.80	7	35.50	34.75	-6	15,329	-0.04%
2020/08/07	5	36.92	4	36.36	36.10	1	15,312	0.01%
2020/08/06	24	36.05	19	36.48	36.60	5	15,213	0.03%
2020/08/05	1	34.35	1	34.90	34.75	0	14,943	0.00%
2020/08/04	4	34.61	26	34.97	34.50	-22	14,916	-0.15%
2020/08/03	26	35.05	24	34.81	35.00	2	14,916	0.01%
2020/07/31	6	34.23	6	33.92	33.80	0	14,888	0.00%
2020/07/30	39	34.08	26	33.93	33.95	13	14,990	0.09%
2020/07/29	10	33.85	7	34.26	33.70	3	15,061	0.02%
2020/07/28	6	31.96	27	31.92	31.60	-21	14,870	-0.14%
2020/07/27	4	32.55	8	32.47	32.50	-4	14,773	-0.03%
2020/07/24	7	33.98	71	33.38	33.50	-64	14,706	-0.44%
2020/07/23	10	35.09	9	34.53	34.25	1	14,688	0.01%
2020/07/22	20	35.75	6	35.46	35.15	14	14,665	0.10%
2020/07/21	2	35.10	7	34.86	34.60	-5	14,628	-0.03%
2020/07/20	65	34.73	28	33.55	34.40	37	14,523	0.25%
2020/07/17	16	33.37	27	35.00	33.30	-11	14,313	-0.08%
2020/07/16	19	35.98	11	36.02	35.85	8	14,120	0.06%
2020/07/15	16	35.83	19	35.26	35.50	-3	14,026	-0.02%
2020/07/14	11	36.77	35	36.72	35.80	-24	13,840	-0.17%
2020/07/13	48	37.56	41	37.35	37.10	7	13,707	0.05%
2020/07/10	64	38.46	28	38.13	38.10	36	13,604	0.26%
2020/07/09	54	41.08	44	40.68	39.90	10	13,404	0.07%
2020/07/08	18	38.98	14	38.79	39.75	4	12,873	0.03%
2020/07/07	74	37.04	282	36.97	36.15	-208	12,672	-1.64%	大賣/鉅額交易
2020/07/06	32	39.46	23	39.48	39.15	9	12,319	0.07%
2020/07/03	49	40.27	56	39.71	39.75	-7	12,167	-0.06%
2020/07/02	42	41.14	41	40.75	40.60	1	12,049	0.01%
2020/07/01	95	40.50	53	40.66	40.55	42	11,951	0.35%
2020/06/30	147.1	42.77	82	42.30	41.65	65.1	11,750	0.55%	大買/
2020/06/29	93	42.70	161	42.89	43.45	-68	11,439	-0.59%	大賣/
2020/06/24	73	39.82	191	39.86	39.90	-118	10,981	-1.07%	大賣/鉅額交易
2020/06/23	58	40.64	37.3	39.92	39.25	20.7	10,737	0.19%
2020/06/22	47	42.62	452	42.18	41.80	-405	10,442	-3.88%	大賣/鉅額交易
2020/06/19	80	42.23	59	42.07	41.90	21	10,107	0.21%
2020/06/18	75	43.87	48	43.85	42.85	27	9,685	0.28%
2020/06/17	114	43.97	82	43.96	43.10	32	9,169	0.35%	大買/
2020/06/16	161	42.52	97	42.72	42.75	64	8,549	0.75%	大買/
2020/06/15	83	38.67	65.5	39.01	39.70	17.6	7,801	0.22%
2020/06/12	39	33.95	245.1	34.23	36.10	-206.1	6,864	-3.00%	大賣/鉅額交易
2020/06/11	68	34.81	88	35.08	33.35	-20	6,461	-0.31%
2020/06/10	83.8	33.71	85	32.88	34.55	-1.2	5,896	-0.02%
2020/06/09	83	33.33	2,109	33.12	32.65	-2,026	5,368	-37.74%	大賣/鉅額交易
2020/06/08	5	32.15	6.3	32.15	32.15	-1.3	4,700	-0.03%
2020/06/05	1	28.00	9	28.96	29.25	-8	4,636	-0.17%
2020/06/04	0	0.00	1	26.70	26.60	-1	4,629	-0.02%
2020/06/03	14	26.65	0	0.00	26.50	14	4,995	0.28%
2020/06/02	1	26.35	2	26.35	26.35	-1	5,201	-0.02%
2020/06/01	0	0.00	11	26.94	26.80	-11	5,183	-0.21%
2020/05/29	4	27.03	1	27.20	26.75	3	5,246	0.06%
2020/05/28	6	26.73	2	26.65	26.60	4	5,214	0.08%
2020/05/27	23	27.75	50	28.19	26.90	-27	5,161	-0.52%
2020/05/26	121	29.55	290	30.48	28.20	-169	5,035	-3.36%	大買/大賣/鉅額交易
2020/05/25	44	28.21	5	28.99	29.20	39	4,605	0.85%
2020/05/22	8	26.61	0	0.00	26.55	8	4,281	0.19%
2020/05/21	3	26.67	3	26.22	26.15	0	4,263	0.00%
2020/05/20	33	26.98	3	26.95	26.65	30	4,352	0.69%
2020/05/19	43	26.18	69	26.44	26.35	-26	4,398	-0.59%
2020/05/18	2	25.40	16	25.59	25.70	-14	4,252	-0.33%
2020/05/13	0	0.00	4	25.13	25.35	-4	4,145	-0.10%
2020/05/12	2	25.38	4	25.40	24.95	-2	4,116	-0.05%
2020/05/11	1	24.90	1	24.90	25.00	0	4,083	0.00%
2020/05/08	6.5	25.52	26	24.83	24.50	-19.5	4,099	-0.48%
2020/05/07	61	26.05	8	26.14	25.85	53	4,043	1.31%
2020/05/06	31	26.37	23	26.09	26.60	8	4,021	0.20%
2020/05/05	24.3	26.22	19	26.11	25.80	5.3	3,871	0.14%
2020/05/04	2.2	25.06	3	24.88	24.90	-0.8	3,736	-0.02%
2020/04/30	0	0.00	10	24.30	24.40	-10	3,670	-0.27%
2020/04/29	3	24.18	0	0.00	24.10	3	3,643	0.08%
2020/04/28	20	25.10	0	0.00	24.25	20	3,632	0.55%
2020/04/27	2	24.60	26	24.66	24.90	-24	3,627	-0.66%
2020/04/24	0	0.00	4	24.14	24.65	-4	3,572	-0.11%
2020/04/23	0	0.00	15	23.35	23.55	-15	3,471	-0.43%
2020/04/22	0	0.00	8	22.83	22.95	-8	3,443	-0.23%
2020/04/21	14	22.97	5	23.10	22.90	9	3,427	0.26%
2020/04/20	8	23.45	6	23.41	23.50	2	3,406	0.06%
2020/04/17	2	23.30	4	22.98	22.90	-2	3,385	-0.06%
2020/04/16	4	23.50	3	23.57	23.50	1	3,337	0.03%
2020/04/15	41	23.35	11	23.41	22.95	30	3,302	0.91%
2020/04/14	3	23.02	1	23.00	22.95	2	3,253	0.06%
2020/04/13	0	0.00	32	22.85	22.80	-32	3,236	-0.99%
2020/04/10	5	22.65	10	22.68	22.70	-5	3,225	-0.16%
2020/04/09	4	22.93	0	0.00	22.65	4	3,220	0.12%
2020/04/07	2	23.45	0	0.00	22.50	2	3,160	0.06%
2020/04/06	5	23.29	1.5	23.57	23.40	3.5	3,111	0.11%
2020/04/01	3	21.37	1	21.70	21.60	2	3,035	0.07%
2020/03/31	10	21.10	0	0.00	21.00	10	3,017	0.33%
2020/03/30	0	0.00	6	21.06	21.15	-6	3,009	-0.20%
2020/03/27	14.3	21.65	7	21.01	20.80	7.3	2,982	0.24%
2020/03/26	14.3	21.09	0	0.00	21.50	14.3	2,942	0.48%
2020/03/25	2	20.15	2	19.65	20.70	0	2,882	0.00%
2020/03/24	7	17.94	1	18.85	18.85	6	2,820	0.21%
2020/03/23	1	17.10	0	0.00	17.15	1	2,788	0.04%
2020/03/20	5	19.30	1	19.75	18.35	4	2,757	0.15%
2020/03/19	9	18.41	5	18.52	18.50	4	2,704	0.15%
2020/03/18	0	0.00	1	20.40	20.40	-1	2,642	-0.04%
2020/03/17	0	0.00	3	22.27	21.30	-3	2,613	-0.11%
2020/03/16	1	24.95	4	23.45	23.45	-3	2,552	-0.12%
2020/03/13	1	22.50	8	22.61	23.15	-7	2,466	-0.28%
2020/03/12	6	26.08	17	25.79	24.60	-11	2,389	-0.46%
2020/03/11	27	27.27	20	27.43	27.25	7	2,265	0.31%
2020/03/10	5	26.52	11	26.43	26.75	-6	2,097	-0.29%
2020/03/09	28	28.26	27	28.38	28.40	1	1,939	0.05%
2020/03/06	3	25.60	9	25.41	26.30	-6	1,524	-0.39%
2020/03/05	20	24.05	3	24.05	24.05	17	1,292	1.32%
2020/03/04	7	24.16	5	23.66	23.70	2	1,263	0.16%
2020/03/03	0	0.00	2	22.63	22.75	-2	1,177	-0.17%
2020/03/02	1	21.85	30	22.02	22.10	-29	1,164	-2.49%
2020/02/27	3	22.67	0	0.00	22.40	3	1,154	0.26%
2020/02/26	0	0.00	1	23.35	22.90	-1	1,192	-0.08%
2020/02/25	3	23.23	1	23.25	23.00	2	1,200	0.17%
2020/02/24	14	24.19	1	24.10	23.70	13	1,169	1.11%
2020/02/21	7	24.03	7	24.07	23.90	0	1,113	0.00%
2020/02/20	23	22.80	6	22.26	23.25	17	984	1.73%
2020/02/19	1	21.90	2	21.85	21.95	-1	829	-0.12%
2020/02/18	0	0.00	1	22.00	21.95	-1	818	-0.12%
2020/02/17	0	22.10	2	21.90	22.15	-2	805	-0.25%
2020/02/13	7	21.60	0	0.00	21.60	7	786	0.89%
2020/02/12	7	21.89	1	21.95	21.65	6	792	0.76%
2020/02/11	7	21.89	1	21.95	21.95	6	782	0.77%
2020/02/10	6	21.70	0	0.00	21.65	6	739	0.81%
2020/02/07	0	0.00	3	21.68	21.70	-3	744	-0.40%
2020/02/06	1	21.35	1	21.30	21.25	0	766	0.00%
2020/02/05	2	21.58	2	20.95	21.50	0	769	0.00%
2020/02/03	2	20.65	0	0.00	20.60	2	775	0.26%
2020/01/31	0	0.00	3	21.70	21.10	-3	810	-0.37%
2020/01/30	5	21.54	1	22.00	21.30	4	853	0.47%
2020/01/20	0	0.00	2	20.90	21.00	-2	814	-0.25%
2020/01/15	2	20.80	0	0.00	20.80	2	824	0.24%
2020/01/13	0	0.00	2	21.20	20.90	-2	825	-0.24%
2020/01/07	1	20.20	0	0.00	20.30	1	817	0.12%
2020/01/06	0	0.00	1	20.75	20.45	-1	829	-0.12%
2020/01/03	2	20.85	0	0.00	20.85	2	819	0.24%
2019/12/31	3	21.70	0	0.00	21.95	3	810	0.37%
2019/12/27	0	0.00	2	21.05	20.90	-2	789	-0.25%
2019/12/12	2	21.85	0	0.00	21.50	2	813	0.25%
2019/12/09	1	21.00	0	0.00	20.90	1	822	0.12%
2019/11/29	0	0.00	3	21.60	21.45	-3	924	-0.32%
2019/11/28	5	21.84	8	22.16	21.90	-3	979	-0.31%
2019/11/27	0	0.00	1	21.70	21.65	-1	959	-0.10%
2019/11/26	0	0.00	1	21.75	21.50	-1	955	-0.10%
2019/11/25	12	21.93	3	22.45	21.75	9	936	0.96%
2019/11/22	1	21.40	0	0.00	21.90	1	870	0.11%
2019/11/06	1	21.80	1	21.80	21.85	0	810	0.00%
2019/11/05	0	0.00	18	21.83	22.25	-18	792	-2.27%
2019/11/04	1	21.85	0	0.00	20.90	1	722	0.14%
2019/10/31	0	0.00	7	21.75	21.75	-7	694	-1.01%
2019/10/30	1	21.75	10	21.70	21.75	-9	673	-1.34%
2019/10/01	1	20.90	0	0.00	20.80	1	666	0.15%
2019/09/10	1	20.55	1	20.65	20.25	0	654	0.00%
2019/09/04	3	19.90	5	20.00	19.95	-2	590	-0.34%
2019/09/03	3	20.17	1	19.85	19.65	2	570	0.35%
2019/09/02	0	0.00	10	20.00	20.00	-10	530	-1.89%
2019/08/14	3	17.70	0	0.00	17.75	3	468	0.64%
2019/08/02	1	17.55	0	0.00	17.55	1	473	0.21%
2019/07/19	0	0.00	1	19.05	19.00	-1	497	-0.20%
2019/07/18	0	0.00	1	19.10	18.95	-1	524	-0.19%
2019/07/16	0	0.00	1	18.55	18.65	-1	519	-0.19%
2019/07/15	2	18.65	0	0.00	18.65	2	523	0.38%
2019/07/11	0	0.00	4	18.96	18.70	-4	532	-0.75%
2019/07/02	20	19.65	0	0.00	19.55	20	650	3.08%
2019/06/28	20	19.00	0	0.00	19.05	20	625	3.20%
2019/05/28	0	0.00	4	19.20	19.15	-4	999	-0.40%
2019/05/22	1	20.00	0	0.00	19.95	1	1,027	0.10%
2019/05/08	1	20.85	0	0.00	20.55	1	1,055	0.09%
2019/04/19	0	0.00	1	21.90	21.90	-1	943	-0.11%
2019/04/17	1	22.65	0	0.00	22.50	1	929	0.11%
2019/04/16	0	0.00	3	22.70	22.65	-3	925	-0.32%
2019/04/11	1	22.30	0	0.00	22.20	1	900	0.11%
2019/04/10	4	23.01	0	0.00	22.50	4	881	0.45%
2019/04/09	1	22.80	3	20.85	23.20	-2	835	-0.24%
2019/04/03	0	0.00	1	21.10	21.10	-1	787	-0.13%
2019/03/29	0	0.00	2	21.98	21.85	-2	747	-0.27%
2019/03/28	1	21.40	2	21.60	21.90	-1	719	-0.14%
2019/03/27	1	21.00	11	20.95	21.30	-10	693	-1.44%
2019/03/26	4	21.50	4	21.70	21.25	0	648	0.00%
2019/03/25	0	0.00	13	20.65	21.30	-13	546	-2.38%
2019/03/22	0	0.00	5	19.40	19.40	-5	414	-1.21%
2019/03/20	0	0.00	1	16.05	16.05	-1	387	-0.26%
2019/03/18	6	16.23	0	0.00	16.15	6	387	1.55%
2019/03/15	4	16.41	0	0.00	16.40	4	384	1.04%
2019/03/14	3	16.67	0	0.00	16.55	3	381	0.79%
2019/03/13	2	16.73	0	0.00	16.80	2	397	0.50%
2019/03/12	9	16.92	0	0.00	16.80	9	417	2.16%
2019/03/04	0	0.00	1	16.80	16.60	-1	426	-0.23%
2019/02/27	0	0.00	1	16.60	16.60	-1	426	-0.23%
2019/02/26	6	16.95	0	0.00	16.75	6	427	1.40%
2019/02/15	0	16.05	0	0.00	15.90	0	342	0.00%
2018/12/26	0	0.00	7	15.90	16.20	-7	449	-1.56%
2018/12/25	2	16.00	0	0.00	15.80	2	457	0.44%
2018/12/05	0	0.00	1	17.50	17.55	-1	523	-0.19%
2018/11/21	9	15.60	0	0.00	15.55	9	492	1.83%
2018/10/30	2	15.50	0	0.00	15.40	2	472	0.42%
2018/10/19	1	17.85	0	0.00	17.85	1	454	0.22%
2018/10/16	0	0.00	1	18.50	18.55	-1	454	-0.22%
2018/10/11	10	15.85	1	16.00	15.85	9	415	2.16%
2018/10/05	1	18.00	0	0.00	18.00	1	412	0.24%
2018/10/03	3	18.90	0	0.00	18.80	3	423	0.71%
2018/09/26	0	0.00	1	18.75	18.75	-1	422	-0.24%
2018/09/21	1	19.65	1	19.85	19.40	0	439	0.00%
2018/09/18	2	19.90	0	0.00	19.90	2	443	0.45%
2018/09/13	0	0.00	8	20.17	20.10	-8	443	-1.80%
2018/09/05	1	21.30	0	0.00	21.25	1	461	0.22%
2018/09/03	2	21.90	0	0.00	21.60	2	480	0.42%
2018/08/15	0	0.00	1	22.55	22.50	-1	566	-0.18%
2018/08/13	1	22.50	0	0.00	22.70	1	576	0.17%
2018/07/31	0	0.00	23	23.80	23.80	-23	683	-3.37%
2018/07/26	5	23.65	0	0.00	23.65	5	743	0.67%
2018/07/12	0	0.00	1	24.65	24.75	-1	1,237	-0.08%
2018/07/09	1	23.80	0	0.00	23.80	1	1,524	0.07%
2018/07/03	0	0.00	5	24.37	24.00	-5	1,653	-0.30%
2018/07/02	3.1	25.94	0	0.00	25.15	3.1	1,655	0.18%
2018/06/29	1	25.10	0	0.00	25.10	1	1,631	0.06%
2018/06/21	1	25.45	0	0.00	25.45	1	1,721	0.06%
2018/06/19	0	0.00	1	25.40	25.20	-1	1,745	-0.06%
2018/06/14	10	26.00	0	0.00	25.80	10	1,793	0.56%
2018/06/12	0.2	26.45	0	0.00	26.45	0.2	1,839	0.01%
2018/06/07	0.3	26.65	0	0.00	26.65	0.3	1,845	0.01%
2018/06/04	1	27.00	0	0.00	26.75	1	1,887	0.05%
2018/05/30	0	0.00	1	26.15	26.10	-1	1,891	-0.05%
2018/05/29	0	0.00	1	26.55	26.30	-1	1,887	-0.05%
2018/05/25	0	0.00	5	26.65	26.50	-5	1,880	-0.27%
2018/05/16	0	0.00	2	27.15	26.90	-2	1,895	-0.11%
2018/05/15	0	0.00	5	27.25	27.25	-5	1,891	-0.26%
2018/05/11	0	0.00	4	27.00	27.10	-4	1,901	-0.21%
2018/05/09	8.5	25.99	0	0.00	25.95	8.5	1,880	0.45%
2018/05/07	1	26.45	0	0.00	26.35	1	1,871	0.05%
2018/05/04	0	0.00	2	26.85	26.80	-2	1,849	-0.11%
2018/04/30	6	26.60	0	0.00	26.65	6	1,866	0.32%
2018/04/23	5	29.79	2	30.30	28.95	3	1,881	0.16%
2018/04/20	1	29.95	8	29.86	29.30	-7	1,846	-0.38%
2018/04/19	6	29.18	5	28.60	28.50	1	1,784	0.06%
2018/04/18	0	0.00	5	28.35	28.95	-5	1,708	-0.29%
2018/04/17	30	27.80	0	0.00	27.80	30	1,682	1.78%
2018/04/16	0	0.00	1	28.70	28.50	-1	1,675	-0.06%
2018/04/13	43	28.17	2	28.85	28.30	41	1,613	2.54%
2018/04/12	0	0.00	2	28.00	29.30	-2	1,420	-0.14%
2018/04/10	0	0.00	10	26.70	26.35	-10	1,357	-0.74%
2018/04/02	1	26.25	0	0.00	26.10	1	1,325	0.08%
2018/03/28	10	26.69	2	26.75	27.00	8	1,296	0.62%
2018/03/21	2	25.45	0	0.00	25.35	2	1,232	0.16%
2018/03/20	4	25.56	1	25.40	25.45	3	1,208	0.25%
2018/03/19	7	26.31	0	0.00	26.15	7	1,180	0.59%
2018/03/16	3	27.00	5	27.00	26.90	-2	1,158	-0.17%
2018/03/15	4	27.58	0	0.00	27.45	4	1,144	0.35%
2018/03/14	2	27.45	0	0.00	27.90	2	1,165	0.17%
2018/03/13	1	27.20	0	0.00	27.20	1	1,177	0.08%
2018/03/12	1	27.60	1	27.70	27.60	0	1,240	0.00%
2018/03/09	0	0.00	6	27.98	28.15	-6	1,245	-0.48%
2018/03/08	0	0.00	1	27.40	27.40	-1	1,264	-0.08%
2018/03/07	2	27.25	0	0.00	27.20	2	1,258	0.16%
2018/03/06	1	27.00	0	0.00	26.65	1	1,251	0.08%
2018/03/05	1	26.90	0	0.00	26.90	1	1,270	0.08%
2018/03/01	1	26.20	0	0.00	26.25	1	1,341	0.07%
2018/02/27	0	0.00	0.1	26.80	26.65	-0.1	1,353	-0.01%
2018/02/23	0	0.00	1	26.75	26.70	-1	1,399	-0.07%
2018/02/12	0	0.00	9	26.51	26.60	-9	1,523	-0.59%
2018/02/09	0	0.00	5	26.30	26.90	-5	1,540	-0.32%
2018/02/07	0	0.00	5	27.15	27.55	-5	1,707	-0.29%
2018/02/05	0	0.00	3	27.60	28.15	-3	1,828	-0.16%
2018/02/01	0	0.00	5	28.39	28.35	-5	1,979	-0.25%
2018/01/31	0	0.00	3	28.48	28.40	-3	2,194	-0.14%
2018/01/30	0	0.00	8	28.55	28.75	-8	2,368	-0.34%
2018/01/29	1	28.95	3	28.90	28.90	-2	2,600	-0.08%
2018/01/26	1	29.00	4	29.30	29.00	-3	2,641	-0.11%
2018/01/24	4	28.80	0	0.00	28.55	4	2,629	0.15%
2018/01/22	10	28.85	1	29.10	28.65	9	2,610	0.34%
2018/01/19	4	29.50	1	30.25	29.20	3	2,600	0.12%
2018/01/18	2	29.45	0	0.00	29.40	2	2,524	0.08%
2018/01/17	7	29.40	0	0.00	29.40	7	2,512	0.28%
2018/01/16	2	29.68	6	29.72	29.35	-4	2,491	-0.16%
2018/01/15	9	29.02	6	29.13	29.15	3	2,409	0.12%
2018/01/08	5	28.30	0	0.00	28.10	5	2,378	0.21%
2018/01/05	9	28.52	1	28.60	28.30	8	2,377	0.34%