松瑞藥 (4167)-凱基-站前券商分點個股進出

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
22.80
漲跌
▲0.95
漲幅
+4.35%
成交量
4,692張
產業
上櫃生技醫療類股▲1.01%
271人加入追蹤

立即追蹤
本地時間:14:30

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

松瑞藥 (4167)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	22.75	22.80	-1	2,313	-0.04%
2024/05/15	10	22.40	0	0.00	22.35	10	2,257	0.44%
2024/05/14	1	22.75	17	23.01	23.00	-16	2,209	-0.72%
2024/05/13	0	0.00	2	22.65	22.85	-2	2,128	-0.09%
2024/05/10	4	22.10	5	21.73	21.90	-1	2,046	-0.05%
2024/05/07	2	21.30	0	0.00	21.35	2	2,002	0.10%
2024/05/06	8	21.71	9.1	22.07	21.80	-1.1	1,991	-0.05%
2024/05/03	5	21.53	0	0.00	20.75	5	1,931	0.26%
2024/05/02	2	21.90	75	21.69	21.55	-73	1,921	-3.80%
2024/04/30	3	21.50	0	0.00	21.40	3	1,920	0.16%
2024/04/26	0	21.10	5	21.43	21.20	-5	1,918	-0.26%
2024/04/24	19	22.03	1	22.00	22.05	18	1,946	0.92%
2024/04/23	4	22.19	4	21.93	21.90	0	1,943	0.00%
2024/04/22	0	0.00	1	21.65	21.65	-1	1,929	-0.05%
2024/04/19	0	0.00	1.7	21.02	20.90	-1.7	1,887	-0.09%
2024/04/18	12	21.60	10	21.83	21.55	2	1,865	0.11%
2024/04/17	2	21.75	2	21.90	22.05	0	1,840	0.00%
2024/04/15	0	0.00	26	21.08	20.90	-26	1,826	-1.42%
2024/04/12	5	21.35	5	21.70	21.25	0	1,857	0.00%
2024/04/11	0	21.60	7	21.64	21.45	-7	1,884	-0.37%
2024/04/10	0	22.05	19	21.68	21.75	-19	1,909	-1.00%
2024/04/09	0	0.00	2	21.25	21.00	-2	2,073	-0.10%
2024/04/08	48	20.71	10	20.98	21.05	38	2,101	1.81%
2024/04/03	0	0.00	4	20.70	20.65	-4	2,086	-0.19%
2024/04/01	0	0.00	12	20.18	20.15	-12	2,107	-0.57%
2024/03/27	0	0.00	16	19.49	19.50	-16	2,295	-0.70%
2024/03/25	0	0.00	1	19.20	19.20	-1	2,694	-0.04%
2024/03/22	0	18.95	0	0.00	18.95	0	3,133	0.00%
2024/03/20	0	19.05	4	18.85	18.80	-4	3,462	-0.12%
2024/03/18	0	0.00	2	18.20	18.75	-2	3,597	-0.06%
2024/03/15	13	18.43	1	18.30	18.35	12	3,687	0.33%
2024/03/14	0	0.00	2	18.85	18.70	-2	3,792	-0.05%
2024/03/13	3	18.53	2	18.70	18.55	1	3,940	0.03%
2024/03/12	0	0.00	1	19.05	19.05	-1	4,127	-0.02%
2024/03/11	2	19.18	4	19.28	19.05	-2	4,432	-0.04%
2024/03/08	2	19.80	0	0.00	19.80	2	5,558	0.04%
2024/03/07	0	0.00	1	20.55	20.50	-1	6,004	-0.02%
2024/03/05	0	0.00	5	20.20	20.15	-5	6,731	-0.07%
2024/03/04	31	19.85	0	0.00	19.85	31	6,881	0.45%
2024/02/29	5	20.55	0	0.00	20.10	5	7,077	0.07%
2024/02/27	0	0.00	11	20.50	20.45	-11	7,078	-0.16%
2024/02/26	5	20.15	7	20.56	20.90	-2	7,081	-0.03%
2024/02/23	14	19.91	0	0.00	19.85	14	7,069	0.20%
2024/02/22	5	20.39	14	20.13	20.10	-9	7,074	-0.13%
2024/02/21	10	20.65	0	0.00	20.45	10	7,071	0.14%
2024/02/20	20	20.45	0	0.00	20.40	20	7,076	0.28%
2024/02/19	1	20.70	20	20.65	20.65	-19	7,092	-0.27%
2024/02/16	3	20.27	3	20.25	20.40	0	7,099	0.00%
2024/02/15	2	19.55	0	0.00	19.55	2	7,090	0.03%
2024/02/05	2	19.55	0	0.00	19.55	2	7,128	0.03%
2024/02/02	3	20.00	1.1	19.81	19.80	1.9	7,219	0.03%
2024/02/01	1	19.95	0	0.00	20.15	1	7,328	0.01%
2024/01/31	1	20.00	12	20.06	20.00	-11	7,590	-0.14%
2024/01/30	25	20.30	20	20.00	19.95	5	7,968	0.06%
2024/01/29	0	0.00	10	20.20	20.35	-10	8,097	-0.12%
2024/01/26	5	20.00	13	20.03	20.05	-8	8,151	-0.10%
2024/01/25	5	20.36	55	20.19	20.15	-50	8,326	-0.60%
2024/01/24	5	20.60	5	20.50	20.40	0	8,482	0.00%
2024/01/23	15	20.63	0	0.00	20.55	15	8,475	0.18%
2024/01/22	20	20.54	0	0.00	20.60	20	8,478	0.24%
2024/01/19	0	20.38	0	0.00	20.45	0	8,479	0.00%
2024/01/18	36	20.21	0	0.00	20.30	36	8,446	0.43%
2024/01/17	24	20.60	20	21.35	20.55	4	8,412	0.05%
2024/01/16	18	20.76	75	21.00	20.90	-57	8,393	-0.68%
2024/01/15	5	21.45	0	0.00	21.40	5	8,355	0.06%
2024/01/12	0	21.40	11	21.45	21.40	-11	8,356	-0.13%
2024/01/11	0	0.00	1	21.50	21.55	-1	8,373	-0.01%
2024/01/10	6	21.45	5	21.40	21.35	1	8,366	0.01%
2024/01/09	86	21.79	50	22.10	21.60	36	8,356	0.43%
2024/01/08	5	22.30	30	22.67	22.30	-25	8,319	-0.30%
2024/01/05	0	0.00	29	22.77	22.80	-29	8,290	-0.35%
2024/01/04	14	22.76	1	22.75	22.50	13	8,268	0.16%
2024/01/03	50	23.24	53	23.52	23.10	-3	8,241	-0.04%
2024/01/02	60	22.87	3	22.97	23.05	57	7,999	0.71%
2023/12/28	0	0.00	5	22.66	22.40	-5	7,918	-0.06%
2023/12/27	12	22.78	9	22.80	22.50	3	7,880	0.04%
2023/12/26	4	22.55	0	0.00	22.65	4	7,845	0.05%
2023/12/25	1	22.80	40	22.78	22.55	-39	7,796	-0.50%
2023/12/22	45	22.80	26	22.91	23.05	19	7,716	0.25%
2023/12/21	155	23.95	118	23.94	23.30	37	7,620	0.49%	大買/大賣/
2023/12/20	26	23.46	68	23.72	23.30	-42	7,385	-0.57%
2023/12/19	42	23.89	58	23.88	23.90	-16	7,188	-0.22%
2023/12/18	37	23.43	19.1	23.51	23.40	18	6,747	0.27%
2023/12/15	2	22.20	3.4	21.90	22.20	-1.4	6,469	-0.02%
2023/12/14	7	22.05	2.1	22.13	21.65	4.9	6,429	0.08%
2023/12/13	1	22.20	6	22.35	22.20	-5	6,342	-0.08%
2023/12/12	5	22.15	0	0.00	22.10	5	6,270	0.08%
2023/12/11	24	22.58	13	22.33	22.55	11	6,165	0.18%
2023/12/08	56	22.67	7.7	22.39	22.40	48.3	6,049	0.80%
2023/12/07	18.1	23.65	13	23.00	22.80	5.1	5,896	0.09%
2023/12/06	30.1	23.37	13	23.60	23.50	17.1	5,687	0.30%
2023/12/05	366.5	24.64	348	24.91	24.30	18.5	5,370	0.34%	大買/大賣/
2023/12/04	151	24.35	189	24.24	24.85	-38	4,230	-0.90%	大買/大賣/
2023/12/01	19	21.74	72.2	22.55	22.60	-53.2	3,752	-1.42%
2023/11/30	7	20.56	6	20.74	20.60	1	3,091	0.03%
2023/11/29	9	20.66	9	20.72	21.00	0	3,032	0.00%
2023/11/28	23	19.80	24	20.00	19.95	-1	2,884	-0.03%
2023/11/27	17	20.41	17.1	20.37	20.25	-0.1	2,835	0.00%
2023/11/24	2	19.20	3	19.17	19.15	-1	2,706	-0.04%
2023/11/22	24	19.10	0	0.00	19.30	24	2,688	0.89%
2023/11/21	0	18.95	0	0.00	18.90	0	2,672	0.00%
2023/11/20	0	19.30	0	0.00	19.10	0	2,686	0.00%
2023/11/15	0	18.90	0	0.00	18.90	0	2,782	0.00%
2023/11/14	7	18.82	8	18.78	18.95	-1	2,757	-0.04%
2023/11/13	10	18.81	3	18.97	18.75	7	2,736	0.26%
2023/11/10	10	19.15	0	0.00	19.00	10	2,724	0.37%
2023/11/09	11	20.00	24	19.76	19.60	-13	2,616	-0.50%
2023/11/08	31	20.31	13	20.61	19.75	18	2,505	0.72%
2023/11/07	67	21.28	9	21.26	21.55	58	2,237	2.59%
2023/11/06	2	21.05	18	21.19	21.35	-16	1,867	-0.86%
2023/11/03	19	19.60	10	19.79	19.45	9	1,737	0.52%
2023/11/02	16	19.78	54	20.00	20.05	-38	1,674	-2.27%
2023/11/01	3	19.65	3	19.60	19.65	0	1,517	0.00%
2023/10/30	5	18.45	0	0.00	18.50	5	1,337	0.37%
2023/10/27	0	0.00	10	18.50	18.50	-10	1,323	-0.76%
2023/10/26	10	18.20	0	0.00	18.20	10	1,308	0.76%
2023/10/25	30	18.43	0	0.00	18.30	30	1,308	2.29%
2023/10/24	10	18.35	0	0.00	18.35	10	1,314	0.76%
2023/10/23	0	0.00	1	18.25	18.15	-1	1,308	-0.08%
2023/10/19	12	18.46	3	18.37	18.45	9	1,295	0.69%
2023/10/18	0	0.00	2	18.08	17.95	-2	1,272	-0.16%
2023/10/16	1	18.45	4	18.50	18.55	-3	1,261	-0.24%
2023/10/13	0	0.00	0	18.20	18.20	0	1,241	0.00%
2023/10/12	0	0.00	16	18.27	17.90	-16	1,238	-1.29%
2023/10/11	8	18.09	16	17.96	18.10	-8	1,208	-0.66%
2023/10/06	1	17.25	3	17.40	17.40	-2	1,177	-0.17%
2023/10/05	5	17.46	1	17.35	17.35	4	1,190	0.33%
2023/10/03	0	17.30	0	0.00	17.40	0	1,206	0.00%
2023/09/28	0	0.00	1	17.45	17.50	-1	1,238	-0.08%
2023/09/27	2	17.40	2	17.50	17.55	0	1,253	0.00%
2023/09/26	1	17.40	0	0.00	17.45	1	1,265	0.08%
2023/09/22	0	17.45	0	0.00	17.40	0	1,322	0.00%
2023/09/19	0	17.70	2	17.75	17.40	-2	1,500	-0.13%
2023/09/18	0	0.00	30	17.85	17.80	-30	1,495	-2.01%
2023/09/12	3	17.60	3	17.65	17.65	0	1,503	0.00%
2023/09/07	38	17.89	28	17.94	17.90	10	1,501	0.67%
2023/09/06	2	18.00	5	18.30	18.30	-3	1,481	-0.20%
2023/09/05	6	18.28	1	18.30	18.20	5	1,473	0.34%
2023/09/04	0	0.00	1	18.65	18.65	-1	1,462	-0.07%
2023/09/01	2	18.45	0	0.00	18.45	2	1,447	0.14%
2023/08/31	0	0.00	4	18.40	18.35	-4	1,429	-0.28%
2023/08/30	6	18.03	6	18.10	18.05	0	1,414	0.00%
2023/08/29	3	17.90	3	18.00	17.95	0	1,394	0.00%
2023/08/28	0	0.00	3	18.00	18.00	-3	1,391	-0.22%
2023/08/25	0	0.00	2	17.90	17.75	-2	1,378	-0.15%
2023/08/24	2	18.10	0	0.00	17.80	2	1,366	0.15%
2023/08/23	4	18.70	7	18.66	18.50	-3	1,337	-0.22%
2023/08/22	6	18.43	4	18.29	18.35	2	1,291	0.16%
2023/08/21	0	0.00	3	17.88	17.85	-3	1,229	-0.24%
2023/08/18	0	17.40	10	17.40	17.35	-10	1,199	-0.83%
2023/08/17	0	0.00	1	17.50	17.45	-1	1,197	-0.08%
2023/08/16	3	17.52	0	0.00	17.25	3	1,203	0.25%
2023/08/15	10	17.25	13	17.25	17.30	-3	1,181	-0.25%
2023/08/14	2	17.15	0	0.00	17.15	2	1,191	0.17%
2023/08/11	0	0.00	0	17.60	17.75	0	1,187	0.00%
2023/08/10	23	17.84	0	0.00	17.80	23	1,188	1.94%
2023/08/08	0	0.00	1	17.65	17.60	-1	1,158	-0.09%
2023/08/07	0	0.00	33	18.01	17.80	-33	1,179	-2.80%
2023/08/04	0	0.00	2	17.20	17.30	-2	1,147	-0.17%
2023/08/02	0	17.20	24	17.13	17.10	-24	1,175	-2.04%
2023/08/01	2	17.25	0	0.00	17.25	2	1,175	0.17%
2023/07/31	4	17.25	2	17.25	17.25	2	1,184	0.17%
2023/07/28	19	17.50	0	0.00	17.25	19	1,182	1.61%
2023/07/27	25	17.46	0	0.00	17.65	25	1,189	2.10%
2023/07/26	1	17.10	0	0.00	17.15	1	1,184	0.09%
2023/07/25	1	17.00	0	0.00	17.25	1	1,182	0.08%
2023/07/24	1	17.20	0	0.00	17.20	1	1,180	0.08%
2023/07/20	3	17.50	0	0.00	17.50	3	1,203	0.25%
2023/07/18	0.7	17.50	17.3	17.57	17.40	-16.6	1,242	-1.34%
2023/07/17	0	0.00	10	17.75	17.95	-10	1,343	-0.74%
2023/07/14	1	17.40	0	0.00	17.40	1	1,372	0.07%
2023/07/13	1	17.20	0	0.00	17.20	1	1,380	0.07%
2023/07/12	0	17.30	0	0.00	17.45	0	1,386	0.00%
2023/07/07	2	17.33	6	17.60	17.40	-4	1,412	-0.28%
2023/07/05	0.3	18.25	0	0.00	18.20	0.3	1,400	0.02%
2023/07/04	1	18.10	0	0.00	18.15	1	1,400	0.07%
2023/07/03	0	0.00	0.5	18.10	18.10	-0.5	1,408	-0.04%
2023/06/30	7	18.46	3	18.37	18.50	4	1,393	0.29%
2023/06/28	7	18.25	7	18.05	18.25	0	1,305	0.00%
2023/06/27	4	17.94	3	17.73	17.70	1	1,273	0.08%
2023/06/12	5	17.30	25	17.17	17.20	-20	1,352	-1.48%
2023/06/08	10	17.33	0	0.00	17.25	10	1,408	0.71%
2023/06/07	10	17.55	5	17.55	17.50	5	1,446	0.35%
2023/06/01	6	17.33	21	17.35	17.20	-15	1,569	-0.96%
2023/05/22	0	0.00	30	17.53	17.55	-30	1,890	-1.59%
2023/05/19	0	0.00	5	17.15	17.15	-5	1,903	-0.26%
2023/05/18	0	0.00	10	17.15	17.15	-10	1,934	-0.52%
2023/05/17	0	0.00	15	17.25	17.25	-15	1,973	-0.76%
2023/05/16	0	0.00	6	17.05	17.05	-6	2,019	-0.30%
2023/05/15	8	16.83	0	0.00	16.75	8	2,085	0.38%
2023/05/12	0	0.00	0	17.40	17.05	0	2,152	0.00%
2023/05/11	3	17.25	0	0.00	17.05	3	2,220	0.14%
2023/05/09	3	17.63	0	0.00	17.50	3	2,322	0.13%
2023/05/05	1	18.40	0	0.00	18.25	1	2,498	0.04%
2023/05/03	0	0.00	1	18.65	18.30	-1	2,588	-0.04%
2023/04/26	2	17.95	0	0.00	18.15	2	2,878	0.07%
2023/04/25	4	18.25	5	18.50	18.35	-1	2,965	-0.03%
2023/04/21	6	18.58	0	0.00	18.70	6	3,118	0.19%
2023/04/20	22	19.41	23	20.10	19.25	-1	3,213	-0.03%
2023/04/19	30	19.78	7	19.80	19.85	23	3,320	0.69%
2023/04/17	15	19.30	1	19.25	19.30	14	3,805	0.37%
2023/04/14	5	19.00	0	0.00	18.95	5	4,054	0.12%
2023/04/13	0.2	19.30	0	0.00	19.10	0.2	4,292	0.00%
2023/04/11	5	18.85	0	0.00	18.80	5	5,117	0.10%
2023/04/10	5	19.35	0	0.00	19.20	5	5,591	0.09%
2023/04/06	2	19.33	0	0.00	19.40	2	7,324	0.03%
2023/03/30	0	18.85	0	0.00	18.85	0	9,461	0.00%
2023/03/28	0	0.00	25	18.61	18.60	-25	11,181	-0.22%
2023/03/27	4	18.95	0	0.00	19.05	4	13,324	0.03%
2023/03/21	1	18.85	0	0.00	18.75	1	15,827	0.01%
2023/03/20	20	18.56	0	0.00	18.60	20	15,995	0.13%
2023/03/17	12	18.73	5.1	18.95	18.75	6.9	16,003	0.04%
2023/03/16	6	18.89	0	0.00	18.75	6	16,064	0.04%
2023/03/14	22	19.52	0	0.00	19.25	22	16,065	0.14%
2023/03/13	5	19.51	3	19.15	19.60	2	16,062	0.01%
2023/03/10	7	20.00	1	19.90	19.80	6	16,032	0.04%
2023/03/09	23	20.60	10	20.63	20.50	13	15,981	0.08%
2023/03/08	1	20.65	0	0.00	20.65	1	15,952	0.01%
2023/03/07	28	21.12	0	0.00	21.00	28	15,928	0.18%
2023/03/06	12	21.15	0	0.00	21.30	12	15,912	0.08%
2023/03/03	0	0.00	18	21.33	21.35	-18	15,864	-0.11%
2023/03/02	0	0.00	1	21.00	21.05	-1	15,792	-0.01%
2023/03/01	0	0.00	6	20.88	20.70	-6	15,740	-0.04%
2023/02/24	15	20.57	1	20.70	20.50	14	15,700	0.09%
2023/02/23	0	0.00	21	20.84	20.80	-21	15,685	-0.13%
2023/02/22	26	20.47	4	20.59	20.45	22	15,656	0.14%
2023/02/21	6	20.86	2	20.93	20.85	4	15,614	0.03%
2023/02/20	0	0.00	2	20.80	20.85	-2	15,575	-0.01%
2023/02/17	2	20.65	30	21.00	20.65	-28	15,542	-0.18%
2023/02/16	4	20.58	148	20.66	20.95	-144	15,516	-0.93%	大賣/鉅額交易
2023/02/15	14	21.21	14	20.86	20.85	0	15,480	0.00%
2023/02/14	11	21.05	54	21.10	21.30	-43	15,429	-0.28%
2023/02/13	12	20.97	4	21.10	20.90	8	15,372	0.05%
2023/02/10	85.2	20.74	0	0.00	20.65	85.2	15,299	0.56%
2023/02/09	65	21.53	52	21.71	21.45	13	15,216	0.09%
2023/02/08	53	21.55	15	21.65	21.50	38	15,137	0.25%
2023/02/07	4	21.78	102	21.99	21.75	-98	15,070	-0.65%	大賣/
2023/02/06	17	22.26	21	22.05	21.80	-4	14,991	-0.03%
2023/02/03	25	21.64	0	0.00	21.55	25	14,859	0.17%
2023/02/02	10.2	21.95	0	0.00	21.85	10.2	14,773	0.07%
2023/02/01	4	21.69	0	0.00	21.65	4	14,707	0.03%
2023/01/31	11	21.73	15	21.70	21.70	-4	14,664	-0.03%
2023/01/30	10	21.63	6	21.20	21.80	4	14,596	0.03%
2023/01/17	18	21.61	6	21.62	21.40	12	14,513	0.08%
2023/01/16	3	20.98	4	21.74	21.95	-1	14,439	-0.01%
2023/01/13	10	21.35	13	21.57	21.40	-3	14,334	-0.02%
2023/01/12	15	21.43	0	0.00	21.20	15	14,230	0.11%
2023/01/11	44	22.01	40	21.91	21.80	4	14,128	0.03%
2023/01/10	17	21.84	16	22.03	22.00	1	14,030	0.01%
2023/01/09	26	22.30	74	22.27	22.60	-48	13,897	-0.35%
2023/01/06	141	22.73	81	22.88	22.25	60	13,677	0.44%	大買/
2023/01/05	23	23.40	3	22.80	22.65	20	13,386	0.15%
2023/01/04	201	24.10	85	24.15	23.50	116	13,147	0.88%	大買/鉅額交易
2023/01/03	44	24.16	29	24.28	23.85	15	12,888	0.12%
2022/12/30	45.2	24.47	60	24.20	24.80	-14.8	12,641	-0.12%
2022/12/29	154	24.49	102	24.49	24.65	52	12,364	0.42%	大買/大賣/
2022/12/28	184	24.13	159	25.14	23.90	25	11,782	0.21%	大買/大賣/
2022/12/27	73	25.37	213	25.23	25.40	-140	11,302	-1.24%	大賣/鉅額交易
2022/12/26	711	27.20	707.3	27.17	26.75	3.7	10,775	0.03%	大買/大賣/
2022/12/23	847	26.70	706	26.79	26.55	141	9,555	1.48%	大買/大賣/鉅額交易
2022/12/22	137	25.42	150	25.56	26.15	-13	8,160	-0.16%	大買/大賣/
2022/12/21	406	26.11	291	26.20	25.55	115	7,419	1.55%	大買/大賣/鉅額交易
2022/12/20	111	26.24	157.1	26.53	25.25	-46.1	6,440	-0.72%	大買/大賣/
2022/12/19	494	27.90	413	27.69	28.05	81	5,737	1.41%	大買/大賣/
2022/12/16	334	25.42	606	25.72	26.45	-272	3,709	-7.33%	大買/大賣/鉅額交易
2022/12/15	173.1	24.15	203	24.80	24.05	-29.9	2,498	-1.20%	大買/大賣/
2022/12/14	9	23.92	500.4	24.44	24.95	-491.4	1,748	-28.10%	大賣/鉅額交易
2022/12/13	1	22.70	1	22.70	22.70	0	1,252	0.00%
2022/12/12	0	0.00	250	20.65	20.65	-250	1,217	-20.54%	大賣/鉅額交易
2022/12/08	42	18.40	5	18.25	18.15	37	1,142	3.24%
2022/12/07	1	20.20	23	20.03	20.15	-22	1,135	-1.94%
2022/12/06	6	19.45	9	19.72	19.55	-3	1,169	-0.26%
2022/12/05	0	0.00	5	19.63	19.55	-5	1,278	-0.39%
2022/12/02	20	18.89	0	0.00	18.90	20	1,375	1.45%
2022/12/01	9	18.87	11	18.96	18.95	-2	1,394	-0.14%
2022/11/30	0	0.00	1	18.70	18.90	-1	1,454	-0.07%
2022/11/29	11	18.50	10	18.53	18.70	1	1,554	0.06%
2022/11/28	12	18.23	0	0.00	18.75	12	1,554	0.77%
2022/11/25	6	18.08	3	18.03	17.85	3	1,582	0.19%
2022/11/24	13	18.05	0	0.00	18.05	13	1,692	0.77%
2022/11/23	1	18.30	0	0.00	18.25	1	1,714	0.06%
2022/11/22	53	18.03	10	18.00	17.95	43	1,745	2.46%
2022/11/18	24	17.83	1	17.80	18.05	23	1,883	1.22%
2022/11/17	2	17.90	2	18.00	17.85	0	1,946	0.00%
2022/11/16	0	0.00	34	17.27	17.55	-34	1,937	-1.75%
2022/11/15	6	17.10	3	17.10	17.15	3	1,947	0.15%
2022/11/14	0	0.00	10	16.85	16.95	-10	1,956	-0.51%
2022/11/11	12	16.83	11	17.06	16.65	1	1,987	0.05%
2022/11/10	16	16.57	4	16.81	16.55	12	1,980	0.61%
2022/11/09	5	16.50	0	0.00	16.45	5	1,982	0.25%
2022/11/08	2	16.65	0	0.00	16.45	2	1,982	0.10%
2022/11/04	10	16.43	0	0.00	16.35	10	1,983	0.50%
2022/11/03	10	16.40	3	16.50	16.45	7	1,989	0.35%
2022/11/02	0	0.00	10	16.48	16.50	-10	1,995	-0.50%
2022/10/28	1	16.00	0	0.00	15.85	1	1,996	0.05%
2022/10/26	9	15.90	0	0.00	15.75	9	1,992	0.45%
2022/10/24	19	16.09	0	0.00	16.10	19	1,985	0.96%
2022/10/21	113.1	16.17	5	16.20	16.10	108.1	1,982	5.45%	大買/鉅額交易
2022/10/20	9	16.10	9	16.65	16.45	0	1,978	0.00%
2022/10/18	3	16.65	15	16.72	16.65	-12	1,982	-0.61%
2022/10/17	30	16.03	30	16.53	16.50	0	1,981	0.00%
2022/10/14	1	16.80	15	16.75	16.65	-14	1,976	-0.71%
2022/10/13	31	16.15	1	15.80	16.00	30	1,971	1.52%
2022/10/06	0	0.00	150	17.91	18.10	-150	1,932	-7.76%	大賣/鉅額交易
2022/10/05	3	18.15	0	0.00	17.80	3	1,928	0.16%
2022/09/28	24	17.29	0	0.00	17.10	24	1,890	1.27%
2022/09/27	0	0.00	2	17.63	18.10	-2	1,873	-0.11%
2022/09/26	68	18.14	6	18.23	17.75	62	1,853	3.34%
2022/09/23	37	19.35	36	19.69	19.20	1	1,821	0.05%
2022/09/22	0	0.00	49	18.74	18.70	-49	1,688	-2.90%
2022/09/21	10	18.55	25	18.81	18.60	-15	1,672	-0.90%
2022/09/20	10	18.93	0	0.00	18.95	10	1,668	0.60%
2022/09/19	40	19.06	1	19.15	18.80	39	1,662	2.35%
2022/09/16	29	19.48	11	19.72	19.80	18	1,631	1.10%
2022/09/15	43	19.96	45	20.04	20.20	-2	1,578	-0.13%
2022/09/14	1	20.30	7	20.04	19.85	-6	1,501	-0.40%
2022/09/13	24	20.39	64	20.26	20.05	-40	1,431	-2.79%
2022/09/12	30	19.79	56	19.83	20.35	-26	1,365	-1.90%
2022/09/08	3	18.68	3	18.75	18.75	0	1,232	0.00%
2022/09/07	2	17.55	0	0.00	17.80	2	1,113	0.18%
2022/09/06	15	18.94	20	19.35	18.00	-5	1,083	-0.46%
2022/09/05	36	19.71	32	19.48	19.65	4	1,019	0.39%
2022/09/02	2	18.95	0	0.00	18.90	2	917	0.22%
2022/09/01	46	19.39	40	19.62	19.20	6	910	0.66%
2022/08/31	64	19.49	42	19.47	19.50	22	896	2.46%
2022/08/30	27	19.12	36	19.06	19.05	-9	786	-1.14%
2022/08/29	21	18.91	21	18.96	18.90	0	754	0.00%
2022/08/26	1	19.10	1	19.05	18.60	0	715	0.00%
2022/08/25	6	19.43	8	19.33	18.60	-2	679	-0.29%
2022/08/24	13	18.74	116	18.92	18.95	-103	559	-18.42%	大賣/鉅額交易
2022/08/23	5	17.40	2	17.45	17.25	3	486	0.62%
2022/08/22	7	17.75	3	17.75	17.80	4	480	0.83%
2022/08/19	9	17.40	3	17.60	17.45	6	462	1.30%
2022/08/18	5	17.85	9	17.81	17.40	-4	453	-0.88%
2022/08/17	10	16.55	0	0.00	16.60	10	422	2.37%
2022/08/16	0	0.00	18	16.76	16.55	-18	418	-4.31%
2022/08/15	0	0.00	79	16.61	16.60	-79	412	-19.13%
2022/08/12	0	0.00	45	16.36	16.45	-45	409	-11.00%
2022/08/11	1	16.40	0	0.00	16.35	1	409	0.25%
2022/08/10	0	0.00	15	16.62	16.50	-15	407	-3.68%
2022/08/09	0	0.00	17	16.47	16.35	-17	400	-4.25%
2022/08/01	0	0.00	10	16.20	16.15	-10	424	-2.36%
2022/07/22	0	0.00	20	16.43	16.35	-20	520	-3.84%
2022/07/19	0	0.00	51	16.63	16.50	-51	618	-8.24%
2022/07/18	0	0.00	9	16.55	16.50	-9	722	-1.25%
2022/07/12	0	0.00	10	16.55	16.10	-10	1,209	-0.83%
2022/07/11	0	0.00	72	16.53	16.45	-72	1,228	-5.86%
2022/07/06	10	16.30	0	0.00	16.30	10	1,235	0.81%
2022/07/05	2	16.30	0	0.00	16.75	2	1,246	0.16%
2022/07/04	1	16.30	0	0.00	16.30	1	1,244	0.08%
2022/07/01	13.4	16.87	0	0.00	16.40	13.4	1,247	1.07%
2022/06/30	4	17.94	0	0.00	17.60	4	1,239	0.32%
2022/06/28	4	17.94	2	17.58	17.55	2	1,220	0.16%
2022/06/23	2	16.85	0	0.00	16.80	2	1,212	0.16%
2022/06/22	0	0.00	1	17.50	17.30	-1	1,207	-0.08%
2022/06/21	1	17.80	0	0.00	17.85	1	1,207	0.08%
2022/06/20	1.3	17.68	0	0.00	17.30	1.3	1,211	0.11%
2022/06/16	0	0.00	1	17.90	17.30	-1	1,232	-0.08%
2022/06/15	1	17.65	0	0.00	17.50	1	1,235	0.08%
2022/06/14	0	0.00	1	17.15	17.10	-1	1,245	-0.08%
2022/06/10	1	18.35	0	0.00	18.20	1	1,244	0.08%
2022/06/09	0	0.00	8	18.19	18.30	-8	1,240	-0.64%
2022/06/08	5	17.10	0	0.00	17.20	5	1,211	0.41%
2022/06/06	0	0.00	6	16.75	16.80	-6	1,218	-0.49%
2022/06/01	3	16.60	0	0.00	16.75	3	1,253	0.24%
2022/05/23	0	0.00	4	16.60	16.80	-4	1,272	-0.31%
2022/05/20	0	0.00	2	16.63	16.60	-2	1,276	-0.16%
2022/05/19	1	16.40	0	0.00	16.50	1	1,280	0.08%
2022/05/17	5	16.38	0	0.00	16.45	5	1,281	0.39%
2022/05/12	10	16.05	0	0.00	16.00	10	1,283	0.78%
2022/05/10	10	16.85	2	16.65	16.80	8	1,271	0.63%
2022/05/09	3	17.23	1	16.90	16.75	2	1,271	0.16%
2022/05/06	1	17.60	0	0.00	17.70	1	1,261	0.08%
2022/05/05	2	18.35	0	0.00	18.20	2	1,255	0.16%
2022/05/04	5	18.20	5	18.40	18.40	0	1,259	0.00%
2022/05/03	3	18.75	2	18.75	18.85	1	1,197	0.08%
2022/04/27	20	19.19	20	19.46	19.15	0	1,182	0.00%
2022/04/26	10	19.65	10	19.44	19.15	0	1,159	0.00%
2022/04/25	0	0.00	1	21.30	20.20	-1	1,126	-0.09%
2022/04/22	27	21.71	15	22.20	21.65	12	1,085	1.11%
2022/04/21	8	22.35	28	22.31	22.25	-20	980	-2.04%
2022/04/20	3	21.13	41	21.07	21.00	-38	820	-4.63%
2022/04/19	64.1	21.18	47	21.62	21.20	17.1	728	2.35%
2022/04/18	16	21.04	59.3	20.99	21.05	-43.3	584	-7.42%
2022/04/15	13	19.24	0	0.00	19.15	13	501	2.59%
2022/04/14	10	18.20	1.1	18.75	18.75	8.9	476	1.87%
2022/04/13	5	18.10	0.1	18.10	18.15	4.9	471	1.04%
2022/04/12	7	18.09	0	0.00	18.15	7	476	1.47%
2022/04/11	7	18.43	17	18.54	18.40	-10	476	-2.10%
2022/04/01	10	18.10	0	0.00	17.85	10	471	2.12%
2022/03/30	2	18.30	0	0.00	18.20	2	472	0.42%
2022/03/28	1	17.70	11	17.75	17.70	-10	467	-2.14%
2022/03/25	2	18.00	0	0.00	17.95	2	471	0.42%
2022/03/24	1	18.10	0	0.00	18.15	1	474	0.21%
2022/03/23	1	18.40	1	18.15	18.40	0	472	0.00%
2022/03/22	0	0.00	1.1	18.20	18.20	-1.1	468	-0.22%
2022/03/21	7	18.11	12	17.84	18.20	-5	461	-1.08%
2022/03/18	0	0.00	5	16.85	17.60	-5	443	-1.13%
2022/03/16	1	15.90	0	0.00	15.90	1	435	0.23%
2022/03/15	0	0.00	18	16.13	16.05	-18	434	-4.14%
2022/03/14	8	16.38	20	16.19	16.30	-12	436	-2.75%
2022/03/10	3	15.80	0	0.00	15.90	3	430	0.70%
2022/03/09	1	15.65	20	15.60	15.55	-19	424	-4.48%
2022/03/08	1	15.45	0	0.00	15.40	1	419	0.24%
2022/03/07	5	17.02	21	16.40	16.50	-16	396	-4.04%
2022/03/04	10	17.40	55	17.47	17.30	-45	389	-11.55%
2022/03/03	0	0.00	20	17.45	17.35	-20	412	-4.85%
2022/03/02	5	17.28	0	0.00	17.40	5	419	1.19%
2022/03/01	10	17.40	0	0.00	17.35	10	420	2.38%
2022/02/24	16	17.40	20	17.10	17.15	-4	423	-0.94%
2022/02/21	0	0.00	12	17.78	17.80	-12	424	-2.83%
2022/02/17	12	17.53	0	0.00	17.45	12	424	2.83%
2022/02/14	0	0.00	0	17.75	17.65	0	430	0.00%
2022/02/11	6	18.15	1	18.05	17.90	5	436	1.15%
2022/02/10	18	18.30	12	18.25	18.25	6	436	1.37%
2022/02/09	6	17.85	6	18.30	18.30	0	451	0.00%
2022/02/08	0	0.00	6	17.87	17.80	-6	462	-1.30%
2022/02/07	6	17.15	6	17.55	17.55	0	462	0.00%
2022/01/25	0	0.00	3	17.60	17.40	-3	451	-0.66%
2022/01/19	0	0.00	8.3	18.36	18.30	-8.3	451	-1.83%
2022/01/13	22	18.90	3	18.85	18.85	19	451	4.21%
2022/01/12	0	0.00	1	18.50	18.55	-1	454	-0.22%
2022/01/11	20	18.65	0	0.00	18.55	20	459	4.35%
2022/01/10	1.8	18.98	0	0.00	18.90	1.8	456	0.39%
2022/01/03	0	0.00	7	19.25	19.15	-7	446	-1.57%
2021/12/20	0	0.00	20	18.50	18.65	-20	462	-4.33%
2021/12/16	0	0.00	20	18.58	18.45	-20	458	-4.36%
2021/12/08	2	19.35	0	0.00	19.35	2	439	0.45%
2021/11/26	0	0.00	17	19.70	19.50	-17	446	-3.81%
2021/11/25	0	0.00	12.1	19.35	19.40	-12.1	441	-2.74%
2021/11/24	35	19.40	9.2	19.50	19.60	25.8	443	5.83%
2021/11/23	12	19.10	0	0.00	19.05	12	440	2.73%
2021/11/22	0	0.00	3	19.07	19.05	-3	449	-0.67%
2021/11/19	0	0.00	0.1	19.20	19.00	-0.1	451	-0.01%
2021/11/17	6	19.43	0	0.00	19.15	6	453	1.32%
2021/11/10	0	0.00	16	19.00	19.00	-16	490	-3.26%
2021/11/09	3	19.37	2	19.35	19.35	1	489	0.20%
2021/11/08	4	19.65	0	0.00	19.35	4	492	0.81%
2021/11/05	21	20.10	0	0.00	20.10	21	499	4.20%
2021/11/04	11	20.83	3	20.85	20.85	8	493	1.62%
2021/11/02	0	0.00	25	20.49	20.35	-25	517	-4.83%
2021/11/01	0	0.00	1	20.70	20.60	-1	517	-0.19%
2021/10/29	2	20.70	15	20.45	20.45	-13	514	-2.53%
2021/10/27	2	20.40	0	0.00	20.35	2	520	0.38%
2021/10/22	13	20.49	0	0.00	20.45	13	550	2.36%
2021/10/21	13	20.43	2	20.35	20.35	11	565	1.95%
2021/10/20	30	20.40	11	20.50	20.35	19	571	3.33%
2021/10/19	48	20.20	0	0.00	20.40	48	574	8.35%
2021/10/18	14	19.50	0	0.00	19.75	14	582	2.40%
2021/10/12	20	19.50	1	19.60	19.70	19	705	2.69%
2021/10/08	20	19.85	0	0.00	19.60	20	709	2.82%
2021/10/04	1	19.10	0	0.00	18.85	1	774	0.13%
2021/09/28	20	20.20	0	0.00	20.20	20	797	2.51%
2021/09/27	10	20.25	10	20.30	20.25	0	805	0.00%
2021/09/24	30	20.37	1	20.50	20.25	29	817	3.55%
2021/09/17	0	0.00	1	21.20	21.10	-1	852	-0.12%
2021/09/16	2	21.30	0	0.00	21.25	2	859	0.23%
2021/09/15	0	0.00	20	21.74	21.55	-20	866	-2.31%
2021/09/10	20	21.60	0	0.00	21.65	20	918	2.18%
2021/09/08	20	22.00	0	0.00	21.95	20	926	2.16%
2021/09/06	21	22.68	0	0.00	22.30	21	961	2.18%
2021/09/02	20	23.00	1	22.80	22.80	19	1,023	1.86%
2021/09/01	1	23.80	0	0.00	23.80	1	1,031	0.10%
2021/08/31	0	0.00	3	23.55	23.55	-3	1,041	-0.29%
2021/08/30	5	23.59	20	23.75	23.55	-15	1,048	-1.43%
2021/08/27	6	23.66	0	0.00	23.55	6	1,055	0.57%
2021/08/26	3	24.28	23	23.57	23.80	-20	1,063	-1.88%
2021/08/24	21	22.55	0	0.00	22.45	21	1,093	1.92%
2021/08/20	2	22.33	40	22.43	22.50	-38	1,147	-3.31%
2021/08/19	1	22.10	0	0.00	22.15	1	1,192	0.08%
2021/08/17	0	22.65	0	0.00	22.30	0	1,224	0.00%
2021/08/13	1	23.05	1	23.05	23.00	0	1,250	0.00%
2021/08/11	41	23.86	4	23.35	23.35	37	1,337	2.77%
2021/08/10	27	24.58	5	24.60	24.45	22	1,439	1.53%
2021/08/06	3	26.00	0	0.00	25.85	3	1,629	0.18%
2021/08/05	1	25.95	1	26.30	26.00	0	1,674	0.00%
2021/08/03	1	26.20	1	26.60	26.10	0	1,783	0.00%
2021/08/02	0	0.00	5	25.60	25.65	-5	1,799	-0.28%
2021/07/30	0	0.00	1	25.30	25.20	-1	1,808	-0.06%
2021/07/26	3	26.23	40	26.20	26.10	-37	2,027	-1.82%
2021/07/23	0	0.00	20	26.23	26.25	-20	2,042	-0.98%
2021/07/22	1	26.40	0	0.00	26.10	1	2,067	0.05%
2021/07/21	0	0.00	1	26.95	26.45	-1	2,153	-0.05%
2021/07/20	0	0.00	17	27.40	27.50	-17	2,148	-0.79%
2021/07/19	1	26.60	1	26.80	26.70	0	2,104	0.00%
2021/07/16	15	26.43	15	26.83	26.70	0	2,133	0.00%
2021/07/14	2	26.35	2	26.35	26.30	0	2,155	0.00%
2021/07/12	1	27.20	1	27.20	27.00	0	2,178	0.00%
2021/07/09	0	0.00	21	26.91	26.60	-21	2,153	-0.98%
2021/07/08	0	26.70	0	0.00	26.70	0	2,190	0.00%
2021/07/07	37	26.81	2	26.93	26.80	35	2,276	1.54%
2021/07/06	27	26.28	0	0.00	26.25	27	2,445	1.10%
2021/07/05	1	26.60	11	26.35	26.30	-10	2,675	-0.37%
2021/07/02	10	26.80	34	26.64	26.55	-24	2,832	-0.85%
2021/07/01	5	27.20	1	27.25	26.80	4	2,832	0.14%
2021/06/29	0	0.00	6	26.58	26.50	-6	2,837	-0.21%
2021/06/28	0	0.00	14	26.85	26.85	-14	2,833	-0.49%
2021/06/25	30	27.08	8	26.96	27.00	22	2,842	0.77%
2021/06/23	15	26.98	21	26.94	26.95	-6	2,848	-0.21%
2021/06/22	5	27.08	0.2	27.10	26.90	4.8	2,850	0.17%
2021/06/21	8	27.03	4	27.05	26.85	4	2,849	0.14%
2021/06/18	3	27.63	0	0.00	27.40	3	2,845	0.11%
2021/06/17	0	0.00	20	27.65	27.60	-20	2,850	-0.70%
2021/06/15	0	0.00	25	28.03	27.95	-25	2,905	-0.86%
2021/06/08	27	28.95	22	28.98	28.85	5	2,857	0.17%
2021/06/04	20	28.40	0	0.00	28.35	20	2,846	0.70%
2021/06/02	2	28.30	1	28.25	28.10	1	2,851	0.04%
2021/06/01	2	28.90	12	28.37	28.55	-10	2,843	-0.35%
2021/05/28	3	29.58	0	0.00	29.45	3	2,809	0.11%
2021/05/27	0	0.00	3	29.75	29.80	-3	2,788	-0.11%
2021/05/26	20	29.40	0	0.00	29.10	20	2,750	0.73%
2021/05/25	60	29.11	1	29.55	29.05	59	2,748	2.15%
2021/05/24	1	29.30	0	0.00	29.05	1	2,741	0.04%
2021/05/21	1	28.75	0	0.00	28.85	1	2,768	0.04%
2021/05/20	2	29.88	13	29.04	28.95	-11	2,823	-0.39%
2021/05/19	0	0.00	134	29.51	29.50	-134	2,820	-4.75%	大賣/鉅額交易
2021/05/18	20	30.30	5	30.26	30.40	15	2,781	0.54%
2021/05/17	11	30.29	218	30.92	31.05	-207	2,678	-7.73%	大賣/鉅額交易
2021/05/14	4	29.55	7	29.50	29.50	-3	2,528	-0.12%
2021/05/13	5	29.02	0	0.00	28.60	5	2,497	0.20%
2021/05/12	4	27.80	8	29.01	28.00	-4	2,479	-0.16%
2021/05/11	1	28.70	6	28.78	28.80	-5	2,623	-0.19%
2021/05/06	0	0.00	1	29.75	29.65	-1	2,642	-0.04%
2021/05/05	1	30.80	1	30.55	30.05	0	2,631	0.00%
2021/05/04	5	31.02	0	0.00	30.40	5	2,625	0.19%
2021/05/03	14	31.77	29	32.17	32.05	-15	2,592	-0.58%
2021/04/28	4	31.36	1	30.70	30.70	3	2,475	0.12%
2021/04/27	4	31.65	308	31.99	31.55	-304	2,496	-12.18%	大賣/鉅額交易
2021/04/26	0	0.00	3	30.00	29.85	-3	2,436	-0.12%
2021/04/23	0	0.00	1	29.80	29.80	-1	2,445	-0.04%
2021/04/22	1	30.35	100	30.21	29.95	-99	2,496	-3.96%
2021/04/21	2	30.80	1	30.95	30.60	1	2,487	0.04%
2021/04/20	2	30.65	19	30.89	30.85	-17	2,484	-0.68%
2021/04/19	0	0.00	9	30.47	30.35	-9	2,488	-0.36%
2021/04/15	1	30.65	1	30.90	31.10	0	2,530	0.00%
2021/04/14	3	31.50	35	30.76	30.65	-32	2,595	-1.23%
2021/04/13	82	32.18	5	31.85	31.65	77	2,600	2.96%
2021/04/12	144.2	33.79	23	33.85	34.00	121.2	2,549	4.75%	大買/鉅額交易
2021/04/09	10	32.61	15	32.88	32.90	-5	2,383	-0.21%
2021/04/08	24	30.55	47	31.46	31.95	-23	2,173	-1.06%
2021/04/07	10	29.40	14	29.34	29.40	-4	2,030	-0.20%
2021/04/06	10	29.60	3	29.35	29.25	7	2,071	0.34%
2021/03/30	10	30.03	8	29.95	29.95	2	2,410	0.08%
2021/03/29	2	30.30	3	30.25	30.20	-1	2,426	-0.04%
2021/03/26	6	30.28	2	30.28	30.30	4	2,442	0.16%
2021/03/25	2	30.35	6	30.46	30.25	-4	2,457	-0.16%
2021/03/24	3	30.62	0	0.00	30.45	3	2,488	0.12%
2021/03/23	2	30.25	0	0.00	30.15	2	2,485	0.08%
2021/03/19	12	30.98	25	30.78	30.70	-13	2,494	-0.52%
2021/03/18	7	29.76	0	0.00	29.70	7	2,449	0.29%
2021/03/17	0	0.00	3	30.00	29.95	-3	2,464	-0.12%
2021/03/15	0	29.70	0	0.00	29.40	0	2,563	0.00%
2021/03/12	0	0.00	1	29.40	29.30	-1	2,722	-0.04%
2021/03/11	10	29.45	0	0.00	29.65	10	2,766	0.36%
2021/03/10	0	0.00	2	29.60	29.35	-2	2,791	-0.07%
2021/03/09	11	29.74	10	29.95	29.60	1	2,823	0.04%
2021/03/08	0	0.00	10	30.40	30.20	-10	2,823	-0.35%
2021/03/05	1	31.05	11	30.16	30.75	-10	2,827	-0.35%
2021/03/02	4	30.93	0	0.00	30.60	4	2,855	0.14%
2021/02/26	2	30.80	12	30.87	30.95	-10	2,863	-0.35%
2021/02/25	2	31.45	2	30.95	30.95	0	2,865	0.00%
2021/02/24	12	31.40	42	31.07	30.75	-30	2,863	-1.05%
2021/02/23	49	31.99	40	31.12	31.00	9	2,847	0.32%
2021/02/22	90	31.99	102	32.23	32.30	-12	2,809	-0.43%	大賣/
2021/02/19	42	30.37	23	31.12	31.00	19	2,755	0.69%
2021/02/18	5	29.64	4	29.78	29.95	1	2,810	0.04%
2021/02/05	4	28.70	8	28.70	29.10	-4	2,789	-0.14%
2021/02/04	14	28.60	14	28.90	28.50	0	2,786	0.00%
2021/02/03	32	28.40	0	0.00	28.05	32	2,777	1.15%
2021/02/02	14	30.29	11	30.61	29.50	3	2,775	0.11%
2021/02/01	0	0.00	3	28.32	29.40	-3	2,583	-0.12%
2021/01/29	12	27.15	0	0.00	26.75	12	2,630	0.46%
2021/01/28	1	27.60	11	27.86	27.80	-10	2,629	-0.38%
2021/01/25	10	28.55	12	28.98	29.05	-2	2,676	-0.07%
2021/01/22	2	27.80	0	0.00	27.70	2	2,670	0.07%
2021/01/21	14	28.31	0	0.00	28.00	14	2,671	0.52%
2021/01/20	11	28.59	4	29.54	28.20	7	2,763	0.25%
2021/01/19	16	29.98	5	29.95	29.55	11	2,854	0.39%
2021/01/18	4	30.64	1	30.30	30.40	3	2,853	0.11%
2021/01/15	13	30.55	32	30.42	29.85	-19	2,872	-0.66%
2021/01/14	1	31.70	28	31.73	31.55	-27	2,820	-0.96%
2021/01/13	5	32.15	2	32.25	31.90	3	2,803	0.11%
2021/01/12	17	32.43	6	32.48	32.15	11	2,789	0.39%
2021/01/08	102	32.70	17	32.57	32.90	85	2,755	3.08%	大買/
2021/01/07	311	33.58	0	0.00	33.20	311	2,713	11.46%	大買/鉅額交易
2021/01/06	8	34.71	0	0.00	34.10	8	2,646	0.30%
2021/01/05	2	34.75	5.3	35.15	35.25	-3.3	2,622	-0.12%
2021/01/04	1	35.30	0	0.00	34.60	1	2,601	0.04%
2020/12/31	9	34.39	2	34.63	34.65	7	2,595	0.27%
2020/12/30	15	34.83	1	34.50	34.50	14	2,607	0.54%
2020/12/29	2	35.23	0	0.00	34.70	2	2,593	0.08%
2020/12/28	160	35.51	165	36.18	35.50	-5	2,568	-0.19%	大買/大賣/
2020/12/25	16	35.36	10	35.54	35.75	6	2,434	0.25%
2020/12/24	3	33.80	2	33.95	34.15	1	2,252	0.04%
2020/12/23	16	34.19	0	0.00	33.70	16	2,250	0.71%
2020/12/22	5	33.83	9	33.74	34.20	-4	2,275	-0.18%
2020/12/21	13	33.87	9	33.80	33.80	4	2,288	0.17%
2020/12/18	3	33.88	3	33.75	33.75	0	2,289	0.00%
2020/12/17	2	33.50	2	33.55	33.55	0	2,300	0.00%
2020/12/16	2	33.35	4	33.38	33.40	-2	2,343	-0.09%
2020/12/15	4	33.56	2	33.00	33.00	2	2,528	0.08%
2020/12/14	1	33.55	1	33.40	33.40	0	2,580	0.00%
2020/12/11	2	33.18	7	33.02	32.95	-5	2,694	-0.19%
2020/12/10	0	0.00	9	33.48	33.30	-9	2,825	-0.32%
2020/12/09	7	35.28	1	34.10	34.10	6	2,818	0.21%
2020/12/08	9	35.52	10	35.14	35.00	-1	2,749	-0.04%
2020/12/07	42	33.56	42	33.63	33.50	0	2,626	0.00%
2020/12/04	12	33.56	7	33.36	33.20	5	2,638	0.19%
2020/12/03	1	32.90	19	33.18	33.30	-18	2,684	-0.67%
2020/12/02	2	32.73	0	0.00	32.55	2	2,721	0.07%
2020/12/01	7	32.84	9	32.88	32.70	-2	2,743	-0.07%
2020/11/30	8	32.86	7	32.90	32.65	1	2,766	0.04%
2020/11/27	2	32.45	10	32.57	32.60	-8	2,761	-0.29%
2020/11/26	2	32.60	2	32.15	32.15	0	2,785	0.00%
2020/11/25	6	32.58	2	32.20	32.20	4	2,899	0.14%
2020/11/24	1	33.00	5	32.76	32.70	-4	2,986	-0.13%
2020/11/23	8	33.08	2	32.90	32.90	6	3,022	0.20%
2020/11/20	2	33.03	4	32.94	32.95	-2	3,060	-0.07%
2020/11/19	2	33.23	10	32.95	32.90	-8	3,075	-0.26%
2020/11/18	1	32.80	1	32.95	32.95	0	3,090	0.00%
2020/11/17	7	32.61	35	32.68	32.95	-28	3,109	-0.90%
2020/11/16	1	32.50	2	32.23	32.20	-1	3,098	-0.03%
2020/11/13	2	32.25	13	32.28	32.20	-11	3,152	-0.35%
2020/11/12	11	32.29	1	32.10	32.10	10	3,187	0.31%
2020/11/11	5	32.68	9	32.95	32.65	-4	3,202	-0.12%
2020/11/10	4	33.04	14	33.17	32.65	-10	3,318	-0.30%
2020/11/09	1	33.60	1	33.65	33.65	0	3,358	0.00%
2020/11/06	18	33.80	12	33.79	33.50	6	3,391	0.18%
2020/11/05	2	32.50	1	32.60	32.60	1	3,355	0.03%
2020/11/04	1	32.20	3	32.03	32.05	-2	3,413	-0.06%
2020/11/03	1	32.70	22	32.43	32.10	-21	3,534	-0.59%
2020/11/02	34	32.83	1	32.55	32.55	33	3,826	0.86%
2020/10/30	9	32.50	6	32.48	32.00	3	3,829	0.08%
2020/10/29	3	33.25	2	33.00	33.00	1	3,871	0.03%
2020/10/28	122	33.69	123	34.45	33.60	-1	3,942	-0.03%	大買/大賣/
2020/10/27	2	33.08	20	33.60	34.00	-18	3,877	-0.46%
2020/10/26	31	32.43	33	32.90	32.40	-2	3,827	-0.05%
2020/10/23	8	32.21	5	32.48	32.80	3	4,051	0.07%
2020/10/22	6	31.45	3	31.30	31.20	3	4,136	0.07%
2020/10/21	0	0.00	10	31.90	31.70	-10	4,209	-0.24%
2020/10/20	2	31.80	9	31.75	31.75	-7	4,269	-0.16%
2020/10/19	6	31.95	3	31.80	31.80	3	4,339	0.07%
2020/10/16	11	31.78	10	31.87	31.85	1	4,460	0.02%
2020/10/15	16	31.83	8	31.75	31.70	8	4,577	0.17%
2020/10/14	32	31.88	10	31.85	31.90	22	4,786	0.46%
2020/10/13	19	31.79	0	0.00	31.80	19	4,981	0.38%
2020/10/12	5	32.40	0	0.00	32.25	5	5,077	0.10%
2020/10/08	6	32.92	0	0.00	32.95	6	5,287	0.11%
2020/10/07	6	33.28	1	33.25	33.25	5	5,431	0.09%
2020/10/06	1	33.30	0	0.00	33.25	1	5,546	0.02%
2020/10/05	1	32.95	1	33.20	33.20	0	5,758	0.00%
2020/09/30	0	0.00	1	32.95	32.95	-1	6,284	-0.02%
2020/09/29	1	32.85	0	0.00	32.50	1	6,483	0.02%
2020/09/25	5	33.07	3	32.40	32.40	2	7,005	0.03%
2020/09/24	14	34.35	16	33.89	33.70	-2	7,130	-0.03%
2020/09/23	19	34.85	17	35.18	34.80	2	7,257	0.03%
2020/09/22	32	35.39	32	35.17	35.15	0	7,455	0.00%
2020/09/21	19	37.07	25	36.49	36.15	-6	7,724	-0.08%
2020/09/18	41	36.89	16	36.78	36.70	25	8,146	0.31%
2020/09/17	15	35.99	11	36.17	36.45	4	8,232	0.05%
2020/09/16	45	36.05	23	36.13	35.70	22	8,509	0.26%
2020/09/15	25	35.41	37	35.58	35.75	-12	8,768	-0.14%
2020/09/14	3	34.27	2	34.40	34.40	1	9,064	0.01%
2020/09/11	3	35.00	2	34.03	34.00	1	9,585	0.01%
2020/09/10	6	35.09	18	34.74	34.60	-12	10,232	-0.12%
2020/09/09	13	35.04	13	34.93	34.85	0	11,004	0.00%
2020/09/08	2	34.73	5	35.00	34.75	-3	11,929	-0.03%
2020/09/07	11	34.36	15	34.20	34.30	-4	12,314	-0.03%
2020/09/04	19	33.20	17	33.46	33.85	2	12,888	0.02%
2020/09/03	4	33.38	24	33.49	33.15	-20	13,456	-0.15%
2020/09/02	2	34.30	1	34.00	33.80	1	14,215	0.01%
2020/09/01	4	34.99	7	34.72	34.25	-3	14,420	-0.02%
2020/08/31	63	35.99	35	35.24	35.00	28	14,545	0.19%
2020/08/28	28	34.38	29	34.64	34.10	-1	14,471	-0.01%
2020/08/27	4	33.94	12	33.55	33.25	-8	14,400	-0.06%
2020/08/26	29	33.01	13	32.73	33.25	16	14,405	0.11%
2020/08/25	0	0.00	7	32.10	32.10	-7	14,398	-0.05%
2020/08/24	2	32.60	5	32.35	32.20	-3	14,419	-0.02%
2020/08/21	8	32.13	3	32.30	32.30	5	14,470	0.03%
2020/08/20	42	32.60	44	32.93	32.20	-2	14,581	-0.01%
2020/08/19	22	33.88	7	33.81	33.55	15	14,949	0.10%
2020/08/18	8	33.27	8	33.06	33.10	0	15,246	0.00%
2020/08/17	2	33.03	17	32.74	32.75	-15	15,281	-0.10%
2020/08/14	18	33.65	19	33.58	33.10	-1	15,290	-0.01%
2020/08/13	10	32.79	11	32.45	32.45	-1	15,276	-0.01%
2020/08/12	9	33.62	9	33.62	33.30	0	15,364	0.00%
2020/08/11	3	33.85	5	33.92	33.50	-2	15,371	-0.01%
2020/08/10	9	35.28	10	35.00	34.75	-1	15,329	-0.01%
2020/08/07	11	36.80	20	36.07	36.10	-9	15,312	-0.06%
2020/08/06	73.7	36.53	64	36.79	36.60	9.7	15,213	0.06%
2020/08/05	9	34.66	8	34.53	34.75	1	14,943	0.01%
2020/08/04	4	35.26	24	34.68	34.50	-20	14,916	-0.13%
2020/08/03	11	34.78	13	35.19	35.00	-2	14,916	-0.01%
2020/07/31	5	34.25	6	33.88	33.80	-1	14,888	-0.01%
2020/07/30	7	33.90	53	33.88	33.95	-46	14,990	-0.31%
2020/07/29	64	34.23	121	33.81	33.70	-57	15,061	-0.38%	大賣/
2020/07/28	7	31.84	36.1	31.48	31.60	-29.1	14,870	-0.20%
2020/07/27	17	32.60	23	33.25	32.50	-6	14,773	-0.04%
2020/07/24	6	33.82	9	33.62	33.50	-3	14,706	-0.02%
2020/07/23	9	34.79	5	34.68	34.25	4	14,688	0.03%
2020/07/22	8	35.68	11	35.25	35.15	-3	14,665	-0.02%
2020/07/21	62	34.60	74	34.96	34.60	-12	14,628	-0.08%
2020/07/20	11	34.25	19	33.33	34.40	-8	14,523	-0.06%
2020/07/17	38	34.51	21	33.56	33.30	17	14,313	0.12%
2020/07/16	9	35.96	10	36.14	35.85	-1	14,120	-0.01%
2020/07/15	19	35.98	33	35.19	35.50	-14	14,026	-0.10%
2020/07/14	42	36.52	15	37.11	35.80	27	13,840	0.20%
2020/07/13	27	37.42	4	37.16	37.10	23	13,707	0.17%
2020/07/10	19	38.07	15	37.79	38.10	4	13,604	0.03%
2020/07/09	84	41.22	45	41.01	39.90	39	13,404	0.29%
2020/07/08	63	38.51	63	39.39	39.75	0	12,873	0.00%
2020/07/07	44	36.87	56	36.60	36.15	-12	12,672	-0.09%
2020/07/06	67	39.72	58	39.20	39.15	9	12,319	0.07%
2020/07/03	53	39.95	17	40.41	39.75	36	12,167	0.30%
2020/07/02	37	41.26	40	41.20	40.60	-3	12,049	-0.02%
2020/07/01	41	40.83	21.1	40.73	40.55	19.9	11,951	0.17%
2020/06/30	43	42.64	43	42.01	41.65	0	11,750	0.00%
2020/06/29	20.1	42.13	106	42.67	43.45	-85.9	11,439	-0.75%	大賣/
2020/06/24	18	39.73	52	39.97	39.90	-34	10,981	-0.31%
2020/06/23	77	40.55	83	40.44	39.25	-6	10,737	-0.06%
2020/06/22	26	42.35	21	43.23	41.80	5	10,442	0.05%
2020/06/19	57.1	42.40	103	41.28	41.90	-45.9	10,107	-0.45%	大賣/
2020/06/18	68	43.26	71	44.07	42.85	-3	9,685	-0.03%
2020/06/17	66	43.82	73	44.16	43.10	-7	9,169	-0.08%
2020/06/16	60	42.59	118	42.89	42.75	-58	8,549	-0.68%	大賣/
2020/06/15	49	38.96	171.1	39.06	39.70	-122.1	7,801	-1.56%	大賣/鉅額交易
2020/06/12	25	34.28	136	34.99	36.10	-111	6,864	-1.62%	大賣/鉅額交易
2020/06/11	80	35.56	49	34.98	33.35	31	6,461	0.48%
2020/06/10	76	33.93	358	33.00	34.55	-282	5,896	-4.78%	大賣/鉅額交易
2020/06/09	124	33.35	127	32.88	32.65	-3	5,368	-0.06%	大買/大賣/
2020/06/08	6	32.10	45	32.14	32.15	-39	4,700	-0.83%
2020/06/05	8	28.56	46	29.09	29.25	-38	4,636	-0.82%
2020/06/04	17	26.76	1	26.75	26.60	16	4,629	0.35%
2020/06/03	3	26.70	1	26.50	26.50	2	4,995	0.04%
2020/06/02	11	26.48	41	26.41	26.35	-30	5,201	-0.58%
2020/06/01	4	26.83	9	26.69	26.80	-5	5,183	-0.10%
2020/05/29	72	27.00	6	26.92	26.75	66	5,246	1.26%
2020/05/28	56	26.72	11	27.25	26.60	45	5,214	0.86%
2020/05/27	103	27.15	90	27.58	26.90	13	5,161	0.25%	大買/
2020/05/26	86	29.38	52	29.97	28.20	34	5,035	0.68%
2020/05/25	59.3	27.61	97.7	28.07	29.20	-38.4	4,605	-0.83%
2020/05/22	17	26.54	17	26.37	26.55	0	4,281	0.00%
2020/05/21	16	26.44	15	26.23	26.15	1	4,263	0.02%
2020/05/20	87	26.54	122	26.61	26.65	-35	4,352	-0.80%	大賣/
2020/05/19	16	26.08	119	26.26	26.35	-103	4,398	-2.34%	大賣/鉅額交易
2020/05/18	22	25.33	39	25.51	25.70	-17	4,252	-0.40%
2020/05/15	22	24.68	21	24.41	24.60	1	4,202	0.02%
2020/05/14	37	25.47	19	25.63	24.60	18	4,207	0.43%
2020/05/13	2	25.25	6	25.36	25.35	-4	4,145	-0.10%
2020/05/12	4	25.38	13	25.59	24.95	-9	4,116	-0.22%
2020/05/11	7	24.57	9	25.07	25.00	-2	4,083	-0.05%
2020/05/08	52	25.22	65	25.18	24.50	-13	4,099	-0.32%
2020/05/07	22	25.85	65	26.13	25.85	-43	4,043	-1.06%
2020/05/06	57	26.56	104	26.81	26.60	-47	4,021	-1.17%	大賣/
2020/05/05	21	26.06	66	25.98	25.80	-45	3,871	-1.16%
2020/05/04	40	25.24	17	24.98	24.90	23	3,736	0.62%
2020/04/30	3	24.58	0	0.00	24.40	3	3,670	0.08%
2020/04/29	7	24.23	0	0.00	24.10	7	3,643	0.19%
2020/04/28	48	24.68	36	24.70	24.25	12	3,632	0.33%
2020/04/27	22	24.70	56	24.75	24.90	-34	3,627	-0.94%
2020/04/24	23	24.46	40	24.43	24.65	-17	3,572	-0.48%
2020/04/23	0	0.00	13	23.54	23.55	-13	3,471	-0.37%
2020/04/22	0	0.00	10	22.75	22.95	-10	3,443	-0.29%
2020/04/21	29	23.47	1	23.35	22.90	28	3,427	0.82%
2020/04/20	11	23.46	19	23.54	23.50	-8	3,406	-0.23%
2020/04/17	8	23.20	7	23.06	22.90	1	3,385	0.03%
2020/04/16	2	23.55	62	23.37	23.50	-60	3,337	-1.80%
2020/04/15	70	23.16	41	23.11	22.95	29	3,302	0.88%
2020/04/14	18	23.03	13	22.97	22.95	5	3,253	0.15%
2020/04/13	5	22.95	11	22.95	22.80	-6	3,236	-0.19%
2020/04/10	16	22.76	0	0.00	22.70	16	3,225	0.50%
2020/04/09	11	22.91	14	23.05	22.65	-3	3,220	-0.09%
2020/04/08	7	22.81	31	22.82	22.55	-24	3,190	-0.75%
2020/04/07	26	22.87	43	23.10	22.50	-17	3,160	-0.54%
2020/04/06	7	23.01	19	22.92	23.40	-12	3,111	-0.39%
2020/04/01	37	21.49	7	21.48	21.60	30	3,035	0.99%
2020/03/31	10	21.30	1	21.00	21.00	9	3,017	0.30%
2020/03/30	15	20.87	1	21.80	21.15	14	3,009	0.47%
2020/03/27	1	21.45	5	21.95	20.80	-4	2,982	-0.13%
2020/03/26	48	21.45	26	20.92	21.50	22	2,942	0.75%
2020/03/25	24	20.27	12	20.08	20.70	12	2,882	0.42%
2020/03/24	11	17.69	11	18.78	18.85	0	2,820	0.00%
2020/03/23	67	17.16	2	17.15	17.15	65	2,788	2.33%
2020/03/20	6	19.23	15	19.28	18.35	-9	2,757	-0.33%
2020/03/19	44	18.46	19	18.64	18.50	25	2,704	0.92%
2020/03/18	38	21.14	7	21.56	20.40	31	2,642	1.17%
2020/03/17	20	21.82	5	22.60	21.30	15	2,613	0.57%
2020/03/16	25	24.21	28	23.71	23.45	-3	2,552	-0.12%
2020/03/13	45	22.30	27	22.59	23.15	18	2,466	0.73%
2020/03/12	49	25.36	13	25.53	24.60	36	2,389	1.51%
2020/03/11	41	27.61	38	27.75	27.25	3	2,265	0.13%
2020/03/10	47	26.77	37	27.10	26.75	10	2,097	0.48%
2020/03/09	34	28.16	29	28.17	28.40	5	1,939	0.26%
2020/03/06	54	25.09	66	25.73	26.30	-12	1,524	-0.79%
2020/03/05	3	23.83	28	23.90	24.05	-25	1,292	-1.93%
2020/03/04	67	24.10	28	24.18	23.70	39	1,263	3.09%
2020/03/03	2	22.60	0	0.00	22.75	2	1,177	0.17%
2020/03/02	2	21.98	17	21.76	22.10	-15	1,164	-1.29%
2020/02/27	2	23.00	14	22.51	22.40	-12	1,154	-1.04%
2020/02/26	0	0.00	1	23.00	22.90	-1	1,192	-0.08%
2020/02/25	12	23.18	1	23.10	23.00	11	1,200	0.92%
2020/02/24	4	24.33	1	24.65	23.70	3	1,169	0.26%
2020/02/21	29	24.11	14	24.18	23.90	15	1,113	1.35%
2020/02/20	10	22.74	12	23.12	23.25	-2	984	-0.20%
2020/02/17	0	0.00	11	22.15	22.15	-11	805	-1.37%
2020/02/11	2	22.10	0	0.00	21.95	2	782	0.26%
2020/02/07	0	0.00	2	21.70	21.70	-2	744	-0.27%
2020/02/06	0	0.00	0.1	21.20	21.25	-0.1	766	-0.02%
2020/02/03	0	20.70	0	0.00	20.60	0	775	0.00%
2020/01/31	0	21.10	0	0.00	21.10	0	810	0.00%
2020/01/30	0	0.00	3	22.00	21.30	-3	853	-0.35%
2020/01/20	0	0.00	1	20.90	21.00	-1	814	-0.12%
2020/01/13	2	20.95	0	0.00	20.90	2	825	0.24%
2020/01/08	0	0.00	3	19.95	19.90	-3	821	-0.37%
2020/01/06	10	20.80	0	0.00	20.45	10	829	1.21%
2019/12/31	0	0.00	1	21.80	21.95	-1	810	-0.12%
2019/12/23	3	20.95	0	0.00	20.90	3	800	0.37%
2019/12/18	3	20.95	0	0.00	20.90	3	803	0.37%
2019/12/12	0	0.00	1	21.75	21.50	-1	813	-0.12%
2019/12/11	0	0.00	2	21.10	21.20	-2	818	-0.24%
2019/11/29	1	22.05	0	0.00	21.45	1	924	0.11%
2019/11/28	2	21.90	2	22.00	21.90	0	979	0.00%
2019/11/25	5	22.34	1	21.75	21.75	4	936	0.43%
2019/11/22	7	21.52	2	21.70	21.90	5	870	0.57%
2019/11/20	1	21.05	0	0.00	20.85	1	831	0.12%
2019/11/19	0	0.00	10	20.83	20.95	-10	842	-1.19%
2019/11/18	2	20.65	2	20.80	20.60	0	835	0.00%
2019/11/07	5	21.50	2	21.35	21.35	3	820	0.37%
2019/11/06	1	21.80	2	21.80	21.85	-1	810	-0.12%
2019/11/05	6	22.01	6	22.18	22.25	0	792	0.00%
2019/11/04	2	21.05	0	0.00	20.90	2	722	0.28%
2019/11/01	2.1	22.08	0	0.00	21.70	2.1	712	0.30%
2019/10/31	1	22.00	8	21.82	21.75	-7	694	-1.01%
2019/10/30	4	21.41	5	21.65	21.75	-1	673	-0.15%
2019/10/29	3	21.18	5	20.99	20.95	-2	634	-0.32%
2019/10/09	0	0.00	2	20.45	20.45	-2	628	-0.32%
2019/10/01	1	21.00	12	20.70	20.80	-11	666	-1.65%
2019/09/19	0	0.00	5	20.35	20.10	-5	722	-0.69%
2019/09/18	2	21.10	0	0.00	20.60	2	713	0.28%
2019/09/17	1	21.00	0	0.00	20.90	1	703	0.14%
2019/09/16	1	20.95	4	21.05	21.10	-3	692	-0.43%
2019/09/11	3	20.35	0	0.00	20.30	3	658	0.46%
2019/09/10	2	20.48	1	20.50	20.25	1	654	0.15%
2019/09/09	2	20.33	2	20.45	20.15	0	636	0.00%
2019/09/06	5	20.46	4	20.50	20.30	1	626	0.16%
2019/09/05	3	20.03	1	19.90	20.00	2	599	0.33%
2019/09/04	4	19.95	3	20.12	19.95	1	590	0.17%
2019/09/03	11	20.30	0	0.00	19.65	11	570	1.93%
2019/09/02	6	19.78	1	19.15	20.00	5	530	0.94%
2019/08/30	1	18.40	0	0.00	18.20	1	466	0.21%
2019/08/19	1	17.95	0	0.00	17.85	1	469	0.21%
2019/08/15	0	0.00	2	17.35	17.40	-2	466	-0.43%
2019/07/26	10	18.55	0	0.00	18.35	10	505	1.98%
2019/07/25	0	0.00	1	19.20	18.70	-1	500	-0.20%
2019/07/23	0	0.00	3	19.17	19.15	-3	499	-0.60%
2019/07/18	2	19.13	0	0.00	18.95	2	524	0.38%
2019/07/08	0	0.00	2	19.30	19.30	-2	526	-0.38%
2019/07/02	2	19.63	0	0.00	19.55	2	650	0.31%
2019/06/26	0	0.00	2	18.50	18.60	-2	653	-0.31%
2019/05/16	0	0.00	1	19.60	19.70	-1	1,077	-0.09%
2019/05/13	0	0.00	20	19.00	18.95	-20	1,086	-1.84%
2019/05/10	1	19.60	0	0.00	19.25	1	1,086	0.09%
2019/04/29	0	0.00	2	22.18	21.45	-2	1,020	-0.20%
2019/04/26	2	22.75	0	0.00	22.25	2	1,007	0.20%
2019/04/25	0	0.00	6	22.35	22.45	-6	990	-0.61%
2019/04/24	2	22.70	2	22.65	22.65	0	986	0.00%
2019/04/22	2	22.15	0	0.00	22.10	2	947	0.21%
2019/04/18	0	0.00	75	22.33	21.95	-75	938	-7.99%
2019/04/12	1	22.30	1	22.00	22.00	0	909	0.00%
2019/04/11	1	23.00	0	0.00	22.20	1	900	0.11%
2019/04/10	9	22.99	5	23.34	22.50	4	881	0.45%
2019/04/09	6	22.41	0	0.00	23.20	6	835	0.72%
2019/04/08	0	0.00	1	21.25	21.10	-1	791	-0.13%
2019/04/03	0	0.00	2	21.20	21.10	-2	787	-0.25%
2019/04/02	1	21.00	0	0.00	21.00	1	784	0.13%
2019/03/29	0	0.00	1	21.85	21.85	-1	747	-0.13%
2019/03/28	1	21.30	0	0.00	21.90	1	719	0.14%
2019/03/27	1	20.90	3	21.50	21.30	-2	693	-0.29%
2019/03/26	4	21.51	2	21.98	21.25	2	648	0.31%
2019/03/25	4	20.43	4	21.26	21.30	0	546	0.00%
2019/03/22	0	0.00	3	19.40	19.40	-3	414	-0.72%
2019/02/14	0	15.90	0	0.00	15.90	0	338	0.00%
2019/01/17	0	16.05	0	0.00	16.05	0	384	0.00%
2019/01/11	0	16.60	0	0.00	16.50	0	401	0.00%
2019/01/09	0	16.60	0	0.00	16.55	0	404	0.00%
2019/01/07	0	0.00	7	16.00	15.95	-7	431	-1.62%
2019/01/03	0	0.00	3	16.30	16.25	-3	462	-0.65%
2018/12/17	0	0.00	10	16.40	16.40	-10	500	-2.00%
2018/12/14	0	0.00	1	16.55	16.55	-1	517	-0.19%
2018/12/06	1	18.00	1	18.25	17.05	0	536	0.00%
2018/12/03	0	0.00	5	16.15	16.15	-5	498	-1.00%
2018/11/30	0	0.00	2	15.85	15.95	-2	498	-0.40%
2018/11/28	0	0.00	10	15.60	15.60	-10	494	-2.02%
2018/10/23	0	0.00	1	17.80	17.65	-1	455	-0.22%
2018/10/16	7	18.64	2	18.83	18.55	5	454	1.10%
2018/10/12	2	15.80	2	15.90	16.00	0	423	0.00%
2018/10/11	1	15.85	0	0.00	15.85	1	415	0.24%
2018/09/28	3	18.80	0	0.00	18.85	3	417	0.72%
2018/09/25	1	18.25	1	18.50	18.90	0	422	0.00%
2018/09/20	1	20.65	0	0.00	19.95	1	436	0.23%
2018/09/18	0	0.00	10	19.85	19.90	-10	443	-2.25%
2018/09/14	0	0.00	6	20.70	20.55	-6	452	-1.33%
2018/09/07	3	21.07	0	0.00	20.90	3	451	0.66%
2018/09/06	10	21.30	0	0.00	21.20	10	458	2.18%
2018/09/04	5	21.75	2	22.00	21.65	3	471	0.64%
2018/08/30	0	0.00	15	22.20	22.20	-15	492	-3.05%
2018/07/31	2	23.95	0	0.00	23.80	2	683	0.29%
2018/07/30	0	0.00	2	23.60	23.50	-2	712	-0.28%
2018/07/25	0	0.00	0.3	23.60	23.60	-0.3	755	-0.04%
2018/07/23	0	0.00	1	23.85	23.60	-1	786	-0.13%
2018/07/17	5	25.10	0	0.00	25.00	5	1,023	0.49%
2018/07/12	0.2	24.80	0	0.00	24.75	0.2	1,237	0.02%
2018/07/06	0	0.00	1	23.50	23.50	-1	1,615	-0.06%
2018/07/04	1	23.80	0	0.00	23.50	1	1,640	0.06%
2018/07/03	1	24.25	0	0.00	24.00	1	1,653	0.06%
2018/07/02	3	25.18	0	0.00	25.15	3	1,655	0.18%
2018/06/28	5	22.80	0	0.00	22.85	5	1,629	0.31%
2018/06/27	10	24.15	0	0.00	23.70	10	1,634	0.61%
2018/06/20	0	0.00	20	25.23	25.30	-20	1,733	-1.15%
2018/06/19	0	0.00	1	25.25	25.20	-1	1,745	-0.06%
2018/06/15	0	0.00	25	25.70	25.60	-25	1,763	-1.42%
2018/06/12	1	26.00	1	26.60	26.45	0	1,839	0.00%
2018/06/07	0	0.00	30	26.66	26.65	-30	1,845	-1.63%
2018/06/04	1	26.75	1	26.85	26.75	0	1,887	0.00%
2018/06/01	0	0.00	2	27.23	27.10	-2	1,902	-0.11%
2018/05/31	0	0.00	1	26.30	26.50	-1	1,889	-0.05%
2018/05/30	0	0.00	30	26.17	26.10	-30	1,891	-1.59%
2018/05/25	0	0.00	1	26.50	26.50	-1	1,880	-0.05%
2018/05/22	0	0.00	2	26.60	26.40	-2	1,872	-0.11%
2018/05/21	0	0.00	1	26.60	26.50	-1	1,873	-0.05%
2018/05/15	1	27.55	2	27.25	27.25	-1	1,891	-0.05%
2018/05/14	0	0.00	4	27.96	27.90	-4	1,917	-0.21%
2018/05/11	0	0.00	2	27.00	27.10	-2	1,901	-0.11%
2018/05/10	2	26.98	3	26.80	26.70	-1	1,890	-0.05%
2018/05/07	36	26.36	1	26.35	26.35	35	1,871	1.87%
2018/05/03	0	0.00	4	26.98	26.80	-4	1,874	-0.21%
2018/05/02	0	0.00	1	26.80	26.65	-1	1,868	-0.05%
2018/04/30	6	26.70	0	0.00	26.65	6	1,866	0.32%
2018/04/26	3	27.92	5	27.25	27.00	-2	1,867	-0.11%
2018/04/25	9.1	27.05	6	27.28	27.40	3.1	1,914	0.16%
2018/04/24	13	28.62	4	27.80	27.35	9	1,909	0.47%
2018/04/23	16	29.32	9	29.48	28.95	7	1,881	0.37%
2018/04/20	12	29.05	12	29.82	29.30	0	1,846	0.00%
2018/04/19	14	29.12	4	28.50	28.50	10	1,784	0.56%
2018/04/18	3	28.27	6	28.62	28.95	-3	1,708	-0.18%
2018/04/17	2	28.38	2	27.80	27.80	0	1,682	0.00%
2018/04/16	0	0.00	13	29.20	28.50	-13	1,675	-0.78%
2018/04/13	19	29.24	9	28.62	28.30	10	1,613	0.62%
2018/04/12	0	0.00	18	28.67	29.30	-18	1,420	-1.27%
2018/04/09	0	0.00	3	27.30	27.00	-3	1,340	-0.22%
2018/04/02	0	0.00	2	26.30	26.10	-2	1,325	-0.15%
2018/03/28	2	26.50	3	27.00	27.00	-1	1,296	-0.08%
2018/03/27	0	0.00	2	26.85	26.90	-2	1,285	-0.16%
2018/03/26	2	25.85	16	25.54	26.00	-14	1,276	-1.10%
2018/03/22	5	25.10	0	0.00	25.05	5	1,243	0.40%
2018/03/21	10	26.00	1	25.95	25.35	9	1,232	0.73%
2018/03/20	7	25.47	0	0.00	25.45	7	1,208	0.58%
2018/03/19	5	26.15	0	0.00	26.15	5	1,180	0.42%
2018/03/16	7	27.29	1	27.10	26.90	6	1,158	0.52%
2018/03/15	2	27.90	2	27.60	27.45	0	1,144	0.00%
2018/03/12	1	27.90	0	0.00	27.60	1	1,240	0.08%
2018/03/09	10	28.45	10	28.58	28.15	0	1,245	0.00%
2018/03/08	0	0.00	2	27.25	27.40	-2	1,264	-0.16%
2018/03/07	4	27.28	0	0.00	27.20	4	1,258	0.32%
2018/03/06	2	27.00	0	0.00	26.65	2	1,251	0.16%
2018/02/27	2	27.05	0	0.00	26.65	2	1,353	0.15%
2018/02/23	9	26.86	0	0.00	26.70	9	1,399	0.64%
2018/02/21	2	27.00	0	0.00	27.05	2	1,483	0.13%
2018/02/12	4	26.40	0	0.00	26.60	4	1,523	0.26%
2018/02/09	20	26.03	7	26.40	26.90	13	1,540	0.84%
2018/02/08	0	0.00	3	27.55	27.10	-3	1,582	-0.19%
2018/02/07	6	27.00	2	27.55	27.55	4	1,707	0.23%
2018/02/06	12	26.85	0	0.00	27.10	12	1,750	0.69%
2018/02/05	0	0.00	1	28.30	28.15	-1	1,828	-0.05%
2018/02/01	4	28.48	2	28.38	28.35	2	1,979	0.10%
2018/01/30	4	28.84	0	0.00	28.75	4	2,368	0.17%
2018/01/29	15	29.02	0	0.00	28.90	15	2,600	0.58%
2018/01/26	1	29.15	3	29.25	29.00	-2	2,641	-0.08%
2018/01/24	2	28.50	0	0.00	28.55	2	2,629	0.08%
2018/01/22	4	28.90	0	0.00	28.65	4	2,610	0.15%
2018/01/19	4	29.98	6	29.70	29.20	-2	2,600	-0.08%
2018/01/17	2	29.00	0	0.00	29.40	2	2,512	0.08%
2018/01/16	1	29.60	3	29.97	29.35	-2	2,491	-0.08%
2018/01/15	2	28.15	5	28.95	29.15	-3	2,409	-0.12%
2018/01/12	5	28.20	0	0.00	28.20	5	2,358	0.21%
2018/01/10	5	28.90	3	28.90	28.45	2	2,380	0.08%
2018/01/04	4	28.45	3	28.60	28.30	1	2,380	0.04%