松瑞藥 (4167)-兆豐-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
23.00
漲跌
▲0.15
漲幅
+0.66%
成交量
6,387張
產業
上櫃生技醫療類股
269人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/05/14	6	23.03	6	23.00	23.00	0	2,209	0.00%
2024/05/13	17	22.43	8	22.84	22.85	9	2,128	0.42%
2024/05/10	7	21.66	11	21.80	21.90	-4	2,046	-0.20%
2024/05/09	5	21.25	5	20.95	20.95	0	1,987	0.00%
2024/05/08	2	21.50	2	21.30	21.30	0	1,994	0.00%
2024/05/07	5	21.28	5	21.35	21.35	0	2,002	0.00%
2024/05/06	60	22.14	2	22.30	21.80	58	1,991	2.91%
2024/05/02	50	21.69	50	21.55	21.55	0	1,921	0.00%
2024/04/30	0	0.00	5	21.60	21.40	-5	1,920	-0.26%
2024/04/26	10	21.64	99	21.20	21.20	-89	1,918	-4.64%
2024/04/25	16	22.11	15	21.65	21.65	1	1,931	0.05%
2024/04/24	15	22.08	15	22.05	22.05	0	1,946	0.00%
2024/04/23	10	21.92	10	21.90	21.90	0	1,943	0.00%
2024/04/22	16	21.22	0	0.00	21.65	16	1,929	0.83%
2024/04/19	10	21.30	21	20.88	20.90	-11	1,887	-0.58%
2024/04/18	12	21.59	10	21.55	21.55	2	1,865	0.11%
2024/04/17	0	0.00	4.1	22.05	22.05	-4.1	1,840	-0.22%
2024/04/16	5	20.56	8	20.67	20.75	-3	1,782	-0.17%
2024/04/15	6	21.15	20	20.95	20.90	-14	1,826	-0.77%
2024/04/12	11	21.57	10	21.25	21.25	1	1,857	0.05%
2024/04/11	30	21.70	34	21.48	21.45	-4	1,884	-0.21%
2024/04/10	7	21.97	5	21.60	21.75	2	1,909	0.10%
2024/04/09	23	21.08	20	21.00	21.00	3	2,073	0.14%
2024/04/08	15	20.81	0	0.00	21.05	15	2,101	0.71%
2024/04/03	73	20.70	0	0.00	20.65	73	2,086	3.50%
2024/03/27	0	0.00	3	19.48	19.50	-3	2,295	-0.13%
2024/03/25	0	0.00	5	19.10	19.20	-5	2,694	-0.19%
2024/03/13	5	18.75	15	18.79	18.55	-10	3,940	-0.25%
2024/03/12	2	19.20	0	0.00	19.05	2	4,127	0.05%
2024/03/04	0	0.00	39	19.88	19.85	-39	6,881	-0.57%
2024/02/27	0	0.00	3	20.70	20.45	-3	7,078	-0.04%
2024/02/26	1	20.70	0	0.00	20.90	1	7,081	0.01%
2024/02/22	1	20.10	1	20.25	20.10	0	7,074	0.00%
2024/02/21	0	0.00	20	20.63	20.45	-20	7,071	-0.28%
2024/02/19	1	20.70	0	0.00	20.65	1	7,092	0.01%
2024/02/16	0	0.00	2	19.95	20.40	-2	7,099	-0.03%
2024/02/05	2	19.65	14	19.50	19.55	-12	7,128	-0.17%
2024/02/02	1	19.90	0	0.00	19.80	1	7,219	0.01%
2024/01/30	0	0.00	13	20.00	19.95	-13	7,968	-0.16%
2024/01/29	5	20.20	0	0.00	20.35	5	8,097	0.06%
2024/01/26	1	20.00	6	20.10	20.05	-5	8,151	-0.06%
2024/01/25	0	0.00	4	20.15	20.15	-4	8,326	-0.05%
2024/01/24	2	20.75	127	20.40	20.40	-125	8,482	-1.47%	大賣/鉅額交易
2024/01/22	0	0.00	4	20.80	20.60	-4	8,478	-0.05%
2024/01/18	0	0.00	1	20.30	20.30	-1	8,446	-0.01%
2024/01/16	3	21.23	0	0.00	20.90	3	8,393	0.04%
2024/01/15	6	21.46	0	0.00	21.40	6	8,355	0.07%
2024/01/12	18	21.59	0	0.00	21.40	18	8,356	0.22%
2024/01/11	11	21.52	0	0.00	21.55	11	8,373	0.13%
2024/01/10	0	0.00	1	21.35	21.35	-1	8,366	-0.01%
2024/01/09	5	22.24	1	22.30	21.60	4	8,356	0.05%
2024/01/08	1	22.50	0	0.00	22.30	1	8,319	0.01%
2024/01/05	24	22.91	0	0.00	22.80	24	8,290	0.29%
2024/01/04	25	22.80	54	22.50	22.50	-29	8,268	-0.35%
2024/01/03	25	23.62	22	23.37	23.10	3	8,241	0.04%
2024/01/02	6	22.89	3	22.97	23.05	3	7,999	0.04%
2023/12/28	1	22.65	17	22.44	22.40	-16	7,918	-0.20%
2023/12/27	2	22.70	1	22.50	22.50	1	7,880	0.01%
2023/12/26	3	22.60	1	22.60	22.65	2	7,845	0.03%
2023/12/25	35	22.83	18	22.60	22.55	17	7,796	0.22%
2023/12/22	21	22.90	0	0.00	23.05	21	7,716	0.27%
2023/12/21	22	23.65	20	23.74	23.30	2	7,620	0.03%
2023/12/20	16.1	23.70	8	23.34	23.30	8.1	7,385	0.11%
2023/12/19	37	23.41	4	23.96	23.90	33	7,188	0.46%
2023/12/18	14	23.50	9	23.46	23.40	5	6,747	0.07%
2023/12/15	9	22.00	26	22.15	22.20	-17	6,469	-0.26%
2023/12/14	11	22.04	11	21.85	21.65	0	6,429	0.00%
2023/12/13	14	22.51	13	22.38	22.20	1	6,342	0.02%
2023/12/12	7	22.19	10	22.08	22.10	-3	6,270	-0.05%
2023/12/11	5	22.45	10	22.50	22.55	-5	6,165	-0.08%
2023/12/08	7	22.71	3	22.57	22.40	4	6,049	0.07%
2023/12/07	17	23.24	29	23.20	22.80	-12	5,896	-0.20%
2023/12/06	26	23.67	27	23.40	23.50	-1	5,687	-0.02%
2023/12/05	78	25.58	51	24.67	24.30	27	5,370	0.50%
2023/12/04	33	23.94	29	24.37	24.85	4	4,230	0.09%
2023/12/01	34	21.71	36.2	22.26	22.60	-2.2	3,752	-0.06%
2023/11/30	1	20.35	0	0.00	20.60	1	3,091	0.03%
2023/11/29	22	20.78	166	20.57	21.00	-144	3,032	-4.75%	大賣/鉅額交易
2023/11/28	8	19.83	0	0.00	19.95	8	2,884	0.28%
2023/11/27	169	20.80	19	20.26	20.25	150	2,835	5.29%	大買/鉅額交易
2023/11/22	4	19.35	8	19.25	19.30	-4	2,688	-0.15%
2023/11/21	0	0.00	126	18.90	18.90	-126	2,672	-4.72%	大賣/鉅額交易
2023/11/20	0	0.00	20	19.10	19.10	-20	2,686	-0.74%
2023/11/16	0	0.00	1	19.25	19.10	-1	2,775	-0.04%
2023/11/15	0	0.00	7	19.01	18.90	-7	2,782	-0.25%
2023/11/13	13.4	19.00	1	18.85	18.75	12.4	2,736	0.45%
2023/11/10	5	19.62	9	19.43	19.00	-4	2,724	-0.15%
2023/11/09	30	20.21	32	19.67	19.60	-2	2,616	-0.08%
2023/11/08	21	20.54	36	20.61	19.75	-15	2,505	-0.60%
2023/11/07	85	21.38	31	21.43	21.55	54	2,237	2.41%
2023/11/06	13	20.44	4	20.73	21.35	9	1,867	0.48%
2023/11/03	52	20.11	0	0.00	19.45	52	1,737	2.99%
2023/11/02	54	20.36	11	19.34	20.05	43	1,674	2.57%
2023/11/01	2	19.55	3	19.52	19.65	-1	1,517	-0.07%
2023/10/27	0	0.00	6	18.51	18.50	-6	1,323	-0.45%
2023/10/26	0	0.00	11	18.25	18.20	-11	1,308	-0.84%
2023/10/24	0	0.00	1	18.40	18.35	-1	1,314	-0.08%
2023/10/20	10	17.85	0	0.00	17.80	10	1,308	0.76%
2023/10/19	1	18.50	5	18.45	18.45	-4	1,295	-0.31%
2023/10/18	19	18.05	0	0.00	17.95	19	1,272	1.49%
2023/10/16	10	18.57	12	18.56	18.55	-2	1,261	-0.16%
2023/10/13	4	18.31	1	18.25	18.20	3	1,241	0.24%
2023/10/12	1	18.20	1	18.05	17.90	0	1,238	0.00%
2023/10/11	4	18.05	11	17.99	18.10	-7	1,208	-0.58%
2023/09/15	10	17.80	0	0.00	17.80	10	1,502	0.67%
2023/09/14	1	17.80	0	0.00	17.90	1	1,501	0.07%
2023/09/12	1	17.65	0	0.00	17.65	1	1,503	0.07%
2023/09/07	3	17.85	0	0.00	17.90	3	1,501	0.20%
2023/09/04	15	18.71	0	0.00	18.65	15	1,462	1.03%
2023/09/01	3	18.55	15	18.44	18.45	-12	1,447	-0.83%
2023/08/31	0	0.00	1.3	18.32	18.35	-1.3	1,429	-0.09%
2023/08/30	0	0.00	5	18.10	18.05	-5	1,414	-0.35%
2023/08/28	7	17.95	0	0.00	18.00	7	1,391	0.50%
2023/08/23	6	18.48	0	0.00	18.50	6	1,337	0.45%
2023/08/22	0	0.00	14	18.39	18.35	-14	1,291	-1.08%
2023/08/21	0	0.00	1	17.85	17.85	-1	1,229	-0.08%
2023/08/14	1	17.20	1	17.05	17.15	0	1,191	0.00%
2023/08/11	0	0.00	1	17.55	17.75	-1	1,187	-0.08%
2023/08/10	1	17.90	2	17.90	17.80	-1	1,188	-0.08%
2023/08/09	0.5	17.85	0	0.00	17.80	0.5	1,174	0.04%
2023/08/07	0	0.00	2	17.90	17.80	-2	1,179	-0.17%
2023/08/02	3	17.25	0	0.00	17.10	3	1,175	0.26%
2023/08/01	0	0.00	2	17.25	17.25	-2	1,175	-0.17%
2023/07/14	0	0.00	2	17.40	17.40	-2	1,372	-0.15%
2023/07/13	4	17.28	0	0.00	17.20	4	1,380	0.29%
2023/07/11	0	0.00	4.1	17.60	17.55	-4.1	1,386	-0.29%
2023/07/07	0	0.00	6.1	17.50	17.40	-6.1	1,412	-0.43%
2023/07/06	2	18.10	0	0.00	17.80	2	1,404	0.14%
2023/07/03	0	0.00	4	18.10	18.10	-4	1,408	-0.28%
2023/06/30	2	18.35	0	0.00	18.50	2	1,393	0.14%
2023/06/29	14	18.55	5	18.73	18.80	9	1,365	0.66%
2023/06/28	3	18.25	10	18.11	18.25	-7	1,305	-0.54%
2023/06/27	5	17.69	3	18.05	17.70	2	1,273	0.16%
2023/06/26	2	17.45	0	0.00	17.40	2	1,222	0.16%
2023/06/21	2	17.15	2	17.20	17.10	0	1,228	0.00%
2023/06/20	20	17.30	0	0.00	17.25	20	1,232	1.62%
2023/06/16	1	17.30	0	0.00	17.30	1	1,265	0.08%
2023/06/15	0	0.00	4	17.15	17.20	-4	1,282	-0.31%
2023/06/09	2	17.35	2	17.35	17.50	0	1,370	0.00%
2023/06/08	0	0.00	4	17.51	17.25	-4	1,408	-0.28%
2023/06/07	2	17.50	0	0.00	17.50	2	1,446	0.14%
2023/06/05	0	0.00	1	17.35	17.35	-1	1,502	-0.07%
2023/06/02	0	0.00	1	17.25	17.15	-1	1,525	-0.07%
2023/06/01	4	17.55	0	0.00	17.20	4	1,569	0.25%
2023/05/26	4	17.05	0	0.00	17.00	4	1,754	0.23%
2023/05/24	1	17.65	100	17.65	17.45	-99	1,829	-5.41%
2023/05/19	2	17.30	0	0.00	17.15	2	1,903	0.11%
2023/05/09	0	0.00	2.1	17.55	17.50	-2.1	2,322	-0.09%
2023/05/08	0	0.00	1	18.15	18.15	-1	2,423	-0.04%
2023/05/03	0	0.00	1	18.50	18.30	-1	2,588	-0.04%
2023/04/27	2	18.00	3	18.05	18.00	-1	2,779	-0.04%
2023/04/25	0	0.00	4	18.35	18.35	-4	2,965	-0.13%
2023/04/24	2	18.75	0	0.00	18.75	2	3,036	0.07%
2023/04/20	13	19.96	4	20.26	19.25	9	3,213	0.28%
2023/04/19	0	0.00	8	19.76	19.85	-8	3,320	-0.24%
2023/04/17	0	0.00	1	19.35	19.30	-1	3,805	-0.03%
2023/04/14	2	19.03	0	0.00	18.95	2	4,054	0.05%
2023/04/13	0	0.00	2	19.43	19.10	-2	4,292	-0.05%
2023/04/11	1	18.85	0	0.00	18.80	1	5,117	0.02%
2023/04/10	0	0.00	1	19.55	19.20	-1	5,591	-0.02%
2023/04/07	0	19.50	5	19.41	19.40	-5	6,111	-0.08%
2023/04/06	0	0.00	1	19.40	19.40	-1	7,324	-0.01%
2023/03/29	0	0.00	1	19.00	18.90	-1	10,451	-0.01%
2023/03/28	1	18.90	0	0.00	18.60	1	11,181	0.01%
2023/03/27	12.1	19.18	11	19.05	19.05	1.1	13,324	0.01%
2023/03/24	2	18.93	1	19.00	19.00	1	14,549	0.01%
2023/03/23	10	18.75	5	18.73	18.70	5	15,290	0.03%
2023/03/22	1	18.75	2	18.95	18.80	-1	15,786	-0.01%
2023/03/17	4	18.90	1	18.80	18.75	3	16,003	0.02%
2023/03/16	2	19.05	0	0.00	18.75	2	16,064	0.01%
2023/03/15	0	19.40	5	19.40	19.35	-5	16,060	-0.03%
2023/03/14	2	19.50	0	0.00	19.25	2	16,065	0.01%
2023/03/13	11	19.50	12	19.55	19.60	-1	16,062	-0.01%
2023/03/10	5	20.01	0	0.00	19.80	5	16,032	0.03%
2023/03/09	1	20.55	1	20.65	20.50	0	15,981	0.00%
2023/03/07	6	21.08	3	21.30	21.00	3	15,928	0.02%
2023/03/06	3	21.17	1	21.60	21.30	2	15,912	0.01%
2023/03/03	0	0.00	1	21.30	21.35	-1	15,864	-0.01%
2023/03/02	2	20.88	1	21.10	21.05	1	15,792	0.01%
2023/03/01	8	20.88	1	21.00	20.70	7	15,740	0.04%
2023/02/24	5	20.66	2	20.60	20.50	3	15,700	0.02%
2023/02/23	2	20.43	3	20.72	20.80	-1	15,685	-0.01%
2023/02/22	4	20.48	10	20.89	20.45	-6	15,656	-0.04%
2023/02/20	0	0.00	2	20.80	20.85	-2	15,575	-0.01%
2023/02/17	3	20.75	1	20.70	20.65	2	15,542	0.01%
2023/02/16	6	20.66	0	0.00	20.95	6	15,516	0.04%
2023/02/15	2	20.90	4	21.35	20.85	-2	15,480	-0.01%
2023/02/13	9	20.94	0	0.00	20.90	9	15,372	0.06%
2023/02/10	5	20.75	5	20.65	20.65	0	15,299	0.00%
2023/02/09	39	21.62	165	21.47	21.45	-126	15,216	-0.83%	大賣/鉅額交易
2023/02/08	26	21.58	25	21.53	21.50	1	15,137	0.01%
2023/02/07	15	21.97	15	21.75	21.75	0	15,070	0.00%
2023/02/06	0	0.00	6	22.00	21.80	-6	14,991	-0.04%
2023/02/03	20	21.60	20	21.55	21.55	0	14,859	0.00%
2023/02/02	1	21.85	2	21.95	21.85	-1	14,773	-0.01%
2023/02/01	0	0.00	7	21.83	21.65	-7	14,707	-0.05%
2023/01/31	11	21.65	5	21.70	21.70	6	14,664	0.04%
2023/01/30	2	21.43	5	21.45	21.80	-3	14,596	-0.02%
2023/01/17	28	21.72	20	21.40	21.40	8	14,513	0.06%
2023/01/16	5	21.73	1	21.50	21.95	4	14,439	0.03%
2023/01/13	6	21.49	3	21.60	21.40	3	14,334	0.02%
2023/01/12	20	21.57	20	21.20	21.20	0	14,230	0.00%
2023/01/11	19	21.94	18	21.86	21.80	1	14,128	0.01%
2023/01/10	25	22.17	30	22.04	22.00	-5	14,030	-0.04%
2023/01/09	9	22.30	9	22.47	22.60	0	13,897	0.00%
2023/01/06	7	22.61	4	22.93	22.25	3	13,677	0.02%
2023/01/05	19	23.39	14	22.79	22.65	5	13,386	0.04%
2023/01/04	21	24.24	15	23.50	23.50	6	13,147	0.05%
2023/01/03	21	24.51	20	23.85	23.85	1	12,888	0.01%
2022/12/30	17	24.12	17	24.70	24.80	0	12,641	0.00%
2022/12/29	58.1	24.24	73	24.48	24.65	-15	12,364	-0.12%
2022/12/28	90	25.03	113	24.60	23.90	-23	11,782	-0.20%	大賣/
2022/12/27	44	25.32	57	25.47	25.40	-13	11,302	-0.12%
2022/12/26	94	27.34	85	27.32	26.75	9	10,775	0.08%
2022/12/23	99	26.88	83	26.90	26.55	16	9,555	0.17%
2022/12/22	46	25.30	62	25.53	26.15	-16	8,160	-0.20%
2022/12/21	202	25.99	132	26.17	25.55	70	7,419	0.94%	大買/大賣/
2022/12/20	174	25.89	156	25.56	25.25	18	6,440	0.28%	大買/大賣/
2022/12/19	389	27.75	226.3	27.93	28.05	162.7	5,737	2.84%	大買/大賣/鉅額交易
2022/12/16	94	25.65	107.3	25.82	26.45	-13.3	3,709	-0.36%	大賣/
2022/12/15	30	24.50	21	24.77	24.05	9	2,498	0.36%
2022/12/14	32	24.65	26	24.23	24.95	6	1,748	0.34%
2022/12/13	0	0.00	0.1	22.70	22.70	-0.1	1,252	0.00%
2022/12/12	5	20.39	10	20.19	20.65	-5	1,217	-0.41%
2022/12/09	0	0.00	2	18.40	18.80	-2	1,097	-0.18%
2022/12/08	3	18.37	1	18.55	18.15	2	1,142	0.18%
2022/12/07	0	0.00	3	20.07	20.15	-3	1,135	-0.26%
2022/12/06	0	0.00	2	19.63	19.55	-2	1,169	-0.17%
2022/12/05	2	19.75	2	19.80	19.55	0	1,278	0.00%
2022/12/02	1	18.90	0	0.00	18.90	1	1,375	0.07%
2022/11/28	1	18.70	1	18.85	18.75	0	1,554	0.00%
2022/11/25	2	18.05	0	0.00	17.85	2	1,582	0.13%
2022/11/14	0	0.00	1	16.85	16.95	-1	1,956	-0.05%
2022/11/11	0	0.00	1	16.85	16.65	-1	1,987	-0.05%
2022/11/07	1	16.25	0	0.00	16.45	1	1,981	0.05%
2022/11/04	0	0.00	1	16.35	16.35	-1	1,983	-0.05%
2022/11/01	1	16.30	0	0.00	16.25	1	1,994	0.05%
2022/10/28	0	0.00	2	15.95	15.85	-2	1,996	-0.10%
2022/10/27	1	16.10	2	16.20	16.20	-1	1,996	-0.05%
2022/10/26	2	15.78	1	15.90	15.75	1	1,992	0.05%
2022/10/25	1	16.00	1	15.90	15.90	0	1,989	0.00%
2022/10/24	3	16.13	0	0.00	16.10	3	1,985	0.15%
2022/10/21	1	16.30	1	16.15	16.10	0	1,982	0.00%
2022/10/20	1	16.45	1	16.55	16.45	0	1,978	0.00%
2022/10/19	0	0.00	1	16.65	16.65	-1	1,976	-0.05%
2022/10/13	2	16.68	2	15.90	16.00	0	1,971	0.00%
2022/10/11	0	0.00	9	17.01	16.95	-9	1,951	-0.46%
2022/10/06	9	17.97	0	0.00	18.10	9	1,932	0.47%
2022/10/05	2	18.15	0	0.00	17.80	2	1,928	0.10%
2022/09/28	2	17.43	1	17.30	17.10	1	1,890	0.05%
2022/09/27	3	17.53	1	18.05	18.10	2	1,873	0.11%
2022/09/23	24	19.26	30	19.59	19.20	-6	1,821	-0.33%
2022/09/20	2	19.15	0	0.00	18.95	2	1,668	0.12%
2022/09/19	2	18.80	1	18.80	18.80	1	1,662	0.06%
2022/09/16	1	19.80	0	0.00	19.80	1	1,631	0.06%
2022/09/15	5	20.15	2	19.75	20.20	3	1,578	0.19%
2022/09/14	3	19.98	1	20.55	19.85	2	1,501	0.13%
2022/09/13	2	20.00	0	0.00	20.05	2	1,431	0.14%
2022/09/12	15	20.22	3	19.78	20.35	12	1,365	0.88%
2022/09/08	1	18.85	0	0.00	18.75	1	1,232	0.08%
2022/09/06	0	0.00	2	18.50	18.00	-2	1,083	-0.18%
2022/09/05	2	20.08	0	0.00	19.65	2	1,019	0.20%
2022/08/25	2	19.60	3	19.18	18.60	-1	679	-0.15%
2022/08/09	0	0.00	1	16.40	16.35	-1	400	-0.25%
2022/08/05	1	15.90	0	0.00	15.85	1	397	0.25%
2022/08/01	0	0.00	1	16.20	16.15	-1	424	-0.24%
2022/07/28	2	16.40	2	16.30	16.20	0	440	0.00%
2022/07/19	1	16.60	0	0.00	16.50	1	618	0.16%
2022/06/17	0	0.00	12	17.71	17.75	-12	1,209	-0.99%
2022/04/26	0	0.00	2	19.90	19.15	-2	1,159	-0.17%
2022/04/25	1	20.70	0	0.00	20.20	1	1,126	0.09%
2022/04/22	19	22.44	4	22.13	21.65	15	1,085	1.38%
2022/04/21	2	21.90	1	21.70	22.25	1	980	0.10%
2022/04/20	3	20.57	0	0.00	21.00	3	820	0.37%
2022/04/19	0	0.00	1	22.50	21.20	-1	728	-0.14%
2022/04/18	1	21.00	10	20.00	21.05	-9	584	-1.54%
2022/04/15	0	0.00	1	19.40	19.15	-1	501	-0.20%
2022/04/12	0	0.00	1	18.10	18.15	-1	476	-0.21%
2022/04/11	2	19.00	0	0.00	18.40	2	476	0.42%
2022/04/08	0	0.00	10	18.15	18.40	-10	468	-2.14%
2022/03/24	1	18.10	0	0.00	18.15	1	474	0.21%
2022/03/14	0	0.00	1	15.90	16.30	-1	436	-0.23%
2022/03/09	1	15.60	1	15.60	15.55	0	424	0.00%
2022/03/08	10	16.00	0	0.00	15.40	10	419	2.39%
2022/02/24	1	17.25	0	0.00	17.15	1	423	0.24%
2022/01/26	1	17.15	0	0.00	17.10	1	458	0.22%
2022/01/11	5	18.70	0	0.00	18.55	5	459	1.09%
2022/01/04	0	0.00	5	19.25	19.30	-5	447	-1.12%
2021/12/24	2	18.65	0	0.00	18.75	2	457	0.44%
2021/12/21	0	0.00	1	19.00	19.05	-1	467	-0.21%
2021/12/16	2	18.70	0	0.00	18.45	2	458	0.44%
2021/12/14	5	18.70	0	0.00	18.60	5	462	1.08%
2021/12/13	2	18.95	0	0.00	19.00	2	455	0.44%
2021/12/03	1	19.50	0	0.00	19.50	1	451	0.22%
2021/11/26	0	0.00	1	19.65	19.50	-1	446	-0.22%
2021/11/25	5	19.35	0	0.00	19.40	5	441	1.13%
2021/11/23	0	0.00	3	19.05	19.05	-3	440	-0.68%
2021/11/10	2	19.00	0	0.00	19.00	2	490	0.41%
2021/11/09	1	19.40	0	0.00	19.35	1	489	0.20%
2021/11/04	1	20.80	0	0.00	20.85	1	493	0.20%
2021/11/03	1	20.50	0	0.00	20.40	1	511	0.20%
2021/10/29	1	20.75	0	0.00	20.45	1	514	0.19%
2021/10/19	0	0.00	1	20.50	20.40	-1	574	-0.17%
2021/10/12	0	0.00	1	19.65	19.70	-1	705	-0.14%
2021/10/05	1	19.45	0	0.00	19.40	1	773	0.13%
2021/09/16	0	0.00	4	21.60	21.25	-4	859	-0.47%
2021/09/09	2	21.40	0	0.00	21.35	2	928	0.22%
2021/09/08	0	0.00	2	21.90	21.95	-2	926	-0.22%
2021/09/07	1	22.30	1	22.40	22.60	0	943	0.00%
2021/09/02	1	22.70	0	0.00	22.80	1	1,023	0.10%
2021/08/13	0	0.00	4	23.20	23.00	-4	1,250	-0.32%
2021/08/12	0	0.00	3	23.45	23.40	-3	1,284	-0.23%
2021/08/11	2	23.33	1	24.20	23.35	1	1,337	0.07%
2021/08/10	2	24.50	0	0.00	24.45	2	1,439	0.14%
2021/08/06	0	0.00	2	26.10	25.85	-2	1,629	-0.12%
2021/08/05	0	0.00	3	26.08	26.00	-3	1,674	-0.18%
2021/08/03	0	0.00	2	26.20	26.10	-2	1,783	-0.11%
2021/08/02	0	0.00	3	25.55	25.65	-3	1,799	-0.17%
2021/07/29	1	25.50	5	25.55	25.50	-4	1,824	-0.22%
2021/07/26	0	0.00	1	26.20	26.10	-1	2,027	-0.05%
2021/07/21	0	0.00	2.5	26.79	26.45	-2.5	2,153	-0.12%
2021/07/20	2.5	26.99	0	0.00	27.50	2.5	2,148	0.12%
2021/07/16	0	0.00	1	26.85	26.70	-1	2,133	-0.05%
2021/07/13	1	26.85	0	0.00	26.45	1	2,179	0.05%
2021/07/09	1	26.85	0	0.00	26.60	1	2,153	0.05%
2021/07/08	1	26.75	0	0.00	26.70	1	2,190	0.05%
2021/07/07	5	26.83	7	26.86	26.80	-2	2,276	-0.09%
2021/06/30	4	26.63	0	0.00	27.00	4	2,838	0.14%
2021/06/18	4	27.51	0	0.00	27.40	4	2,845	0.14%
2021/06/16	0	0.00	1	27.55	27.50	-1	2,911	-0.03%
2021/06/10	0	0.00	3	28.58	28.60	-3	2,910	-0.10%
2021/06/09	1	28.85	0	0.00	28.70	1	2,863	0.03%
2021/06/07	2	28.50	0	0.00	28.35	2	2,843	0.07%
2021/06/03	1	28.40	0	0.00	28.20	1	2,852	0.04%
2021/06/02	0	0.00	27	28.35	28.10	-27	2,851	-0.95%
2021/05/28	4	29.60	2	29.45	29.45	2	2,809	0.07%
2021/05/27	25	29.33	2	29.60	29.80	23	2,788	0.82%
2021/05/24	0	0.00	3	29.05	29.05	-3	2,741	-0.11%
2021/05/21	4	28.85	0	0.00	28.85	4	2,768	0.14%
2021/05/20	2	29.45	0	0.00	28.95	2	2,823	0.07%
2021/05/19	2	29.60	0	0.00	29.50	2	2,820	0.07%
2021/05/18	4	30.25	3	30.00	30.40	1	2,781	0.04%
2021/05/17	4	30.68	2	30.08	31.05	2	2,678	0.07%
2021/05/14	5	29.02	2	29.30	29.50	3	2,528	0.12%
2021/05/13	1	28.90	1	28.25	28.60	0	2,497	0.00%
2021/05/11	1	29.00	0	0.00	28.80	1	2,623	0.04%
2021/05/07	0	0.00	10	29.75	29.95	-10	2,636	-0.38%
2021/05/05	1	30.85	0	0.00	30.05	1	2,631	0.04%
2021/05/04	0	0.00	8	30.45	30.40	-8	2,625	-0.30%
2021/05/03	35	32.23	20	32.15	32.05	15	2,592	0.58%
2021/04/29	2	30.85	0	0.00	30.50	2	2,465	0.08%
2021/04/28	1	31.00	1	31.05	30.70	0	2,475	0.00%
2021/04/27	3	31.30	3	31.57	31.55	0	2,496	0.00%
2021/04/22	0	0.00	12	30.00	29.95	-12	2,496	-0.48%
2021/04/21	0	0.00	5	30.60	30.60	-5	2,487	-0.20%
2021/04/20	5	30.89	1	30.45	30.85	4	2,484	0.16%
2021/04/19	10	30.58	0	0.00	30.35	10	2,488	0.40%
2021/04/16	2	30.90	5	30.81	30.85	-3	2,488	-0.12%
2021/04/15	2	30.85	2	31.05	31.10	0	2,530	0.00%
2021/04/14	3	31.33	0	0.00	30.65	3	2,595	0.12%
2021/04/13	6	32.32	5	32.35	31.65	1	2,600	0.04%
2021/04/12	19	33.95	4	34.20	34.00	15	2,549	0.59%
2021/04/09	5	32.82	16	32.87	32.90	-11	2,383	-0.46%
2021/04/08	20	31.31	10	29.74	31.95	10	2,173	0.46%
2021/04/07	0	0.00	1	29.45	29.40	-1	2,030	-0.05%
2021/04/06	0	0.00	1	29.25	29.25	-1	2,071	-0.05%
2021/04/01	1	29.45	1	29.60	29.50	0	2,204	0.00%
2021/03/31	0	0.00	0.1	29.80	29.80	-0.1	2,383	-0.01%
2021/03/25	0	0.00	1	30.30	30.25	-1	2,457	-0.04%
2021/03/23	0	0.00	2	30.35	30.15	-2	2,485	-0.08%
2021/03/22	0	0.00	8	30.14	30.15	-8	2,484	-0.32%
2021/03/19	9	30.83	2	31.10	30.70	7	2,494	0.28%
2021/03/16	0	0.00	1	29.55	29.45	-1	2,477	-0.04%
2021/03/12	0	0.00	11	29.30	29.30	-11	2,722	-0.40%
2021/03/10	0	0.00	2	29.40	29.35	-2	2,791	-0.07%
2021/03/09	0	0.00	2	30.00	29.60	-2	2,823	-0.07%
2021/03/05	2	31.00	0	0.00	30.75	2	2,827	0.07%
2021/03/02	0	0.00	2	30.80	30.60	-2	2,855	-0.07%
2021/02/26	0	0.00	1	30.90	30.95	-1	2,863	-0.03%
2021/02/24	6	31.25	0	0.00	30.75	6	2,863	0.21%
2021/02/23	1	32.65	9	31.16	31.00	-8	2,847	-0.28%
2021/02/22	3	32.75	2	32.65	32.30	1	2,809	0.04%
2021/02/18	0	0.00	1	29.95	29.95	-1	2,810	-0.04%
2021/02/17	0	0.00	2	29.20	29.20	-2	2,803	-0.07%
2021/02/05	0	0.00	2	28.80	29.10	-2	2,789	-0.07%
2021/02/03	0	0.00	1	28.60	28.05	-1	2,777	-0.04%
2021/02/02	15	31.43	4	30.33	29.50	11	2,775	0.40%
2021/02/01	6	28.51	0	0.00	29.40	6	2,583	0.23%
2021/01/29	1	26.85	0	0.00	26.75	1	2,630	0.04%
2021/01/21	0	0.00	7	28.55	28.00	-7	2,671	-0.26%
2021/01/20	1	28.50	23	28.90	28.20	-22	2,763	-0.80%
2021/01/19	1	29.70	0	0.00	29.55	1	2,854	0.04%
2021/01/15	4	30.00	0	0.00	29.85	4	2,872	0.14%
2021/01/13	1	31.90	0	0.00	31.90	1	2,803	0.04%
2021/01/08	1	32.80	3	32.75	32.90	-2	2,755	-0.07%
2021/01/07	1	33.35	2	33.45	33.20	-1	2,713	-0.04%
2021/01/05	2	34.70	0	0.00	35.25	2	2,622	0.08%
2021/01/04	0	0.00	18	34.72	34.60	-18	2,601	-0.69%
2020/12/31	0	0.00	6	34.45	34.65	-6	2,595	-0.23%
2020/12/30	3	34.70	1	34.90	34.50	2	2,607	0.08%
2020/12/29	3	35.08	0	0.00	34.70	3	2,593	0.12%
2020/12/28	18	35.88	12	36.13	35.50	6	2,568	0.23%
2020/12/25	28	35.36	8	35.42	35.75	20	2,434	0.82%
2020/12/24	0	0.00	1	34.10	34.15	-1	2,252	-0.04%
2020/12/22	0	0.00	1	33.60	34.20	-1	2,275	-0.04%
2020/12/21	2	33.85	1	33.95	33.80	1	2,288	0.04%
2020/12/18	1	34.15	0	0.00	33.75	1	2,289	0.04%
2020/12/17	10	33.40	0	0.00	33.55	10	2,300	0.43%
2020/12/15	0	0.00	1	33.60	33.00	-1	2,528	-0.04%
2020/12/10	1	33.55	0	0.00	33.30	1	2,825	0.04%
2020/12/09	1	35.10	25	35.56	34.10	-24	2,818	-0.85%
2020/12/08	13	35.76	4	35.40	35.00	9	2,749	0.33%
2020/12/07	0	0.00	1	34.05	33.50	-1	2,626	-0.04%
2020/12/03	7	32.98	8	33.19	33.30	-1	2,684	-0.04%
2020/12/01	0	0.00	1	32.80	32.70	-1	2,743	-0.04%
2020/11/30	1	33.00	2	32.88	32.65	-1	2,766	-0.04%
2020/11/20	0	0.00	3	32.90	32.95	-3	3,060	-0.10%
2020/11/18	0	0.00	1	32.90	32.95	-1	3,090	-0.03%
2020/11/17	0	0.00	4	32.45	32.95	-4	3,109	-0.13%
2020/11/13	1	32.35	0	0.00	32.20	1	3,152	0.03%
2020/11/12	3	32.50	2	32.38	32.10	1	3,187	0.03%
2020/11/10	1	33.00	5	33.00	32.65	-4	3,318	-0.12%
2020/11/02	0	0.00	1	32.65	32.55	-1	3,826	-0.03%
2020/10/30	0	0.00	3	33.00	32.00	-3	3,829	-0.08%
2020/10/28	5	34.57	0	0.00	33.60	5	3,942	0.13%
2020/10/27	2	33.50	2	33.53	34.00	0	3,877	0.00%
2020/10/26	1	32.80	0	0.00	32.40	1	3,827	0.03%
2020/10/21	0	0.00	1	31.80	31.70	-1	4,209	-0.02%
2020/10/19	2	31.83	5	31.85	31.80	-3	4,339	-0.07%
2020/10/13	0	0.00	1	31.90	31.80	-1	4,981	-0.02%
2020/10/07	0	0.00	1	33.25	33.25	-1	5,431	-0.02%
2020/10/06	0	0.00	2	33.35	33.25	-2	5,546	-0.04%
2020/10/05	2	33.45	0	0.00	33.20	2	5,758	0.03%
2020/09/30	0	0.00	2	32.80	32.95	-2	6,284	-0.03%
2020/09/28	2	32.55	0	0.00	32.75	2	6,852	0.03%
2020/09/25	1	32.85	0	0.00	32.40	1	7,005	0.01%
2020/09/22	1	35.00	1	35.75	35.15	0	7,455	0.00%
2020/09/21	20	36.08	0	0.00	36.15	20	7,724	0.26%
2020/09/18	6	36.86	0	0.00	36.70	6	8,146	0.07%
2020/09/17	20	35.88	4	36.03	36.45	16	8,232	0.19%
2020/09/16	2	36.10	6	36.13	35.70	-4	8,509	-0.05%
2020/09/15	0	0.00	6	35.45	35.75	-6	8,768	-0.07%
2020/09/14	0	0.00	17	34.20	34.40	-17	9,064	-0.19%
2020/09/11	0	0.00	1	34.55	34.00	-1	9,585	-0.01%
2020/09/10	0	0.00	5	35.21	34.60	-5	10,232	-0.05%
2020/09/09	1	35.15	0	0.00	34.85	1	11,004	0.01%
2020/09/08	1	35.10	1	34.95	34.75	0	11,929	0.00%
2020/09/07	0	0.00	2	34.63	34.30	-2	12,314	-0.02%
2020/09/04	1	33.80	0	0.00	33.85	1	12,888	0.01%
2020/09/03	2	33.15	0	0.00	33.15	2	13,456	0.01%
2020/09/02	11	33.94	0	0.00	33.80	11	14,215	0.08%
2020/09/01	1	35.00	0	0.00	34.25	1	14,420	0.01%
2020/08/31	7	35.03	5	35.82	35.00	2	14,545	0.01%
2020/08/28	1	34.00	6	34.10	34.10	-5	14,471	-0.03%
2020/08/27	5	33.31	12	33.56	33.25	-7	14,400	-0.05%
2020/08/26	10	33.15	0	0.00	33.25	10	14,405	0.07%
2020/08/25	1	32.20	4	32.14	32.10	-3	14,398	-0.02%
2020/08/21	8	32.20	1	32.05	32.30	7	14,470	0.05%
2020/08/20	5	32.26	2	32.43	32.20	3	14,581	0.02%
2020/08/19	1	33.55	1	33.85	33.55	0	14,949	0.00%
2020/08/18	0	0.00	1	33.05	33.10	-1	15,246	-0.01%
2020/08/17	0	0.00	2	32.65	32.75	-2	15,281	-0.01%
2020/08/14	16	34.04	15	33.56	33.10	1	15,290	0.01%
2020/08/12	1	33.45	0	0.00	33.30	1	15,364	0.01%
2020/08/11	1	33.50	2	33.50	33.50	-1	15,371	-0.01%
2020/08/10	1	35.40	11	35.39	34.75	-10	15,329	-0.07%
2020/08/07	1	36.85	3	37.15	36.10	-2	15,312	-0.01%
2020/08/06	44	36.98	15	36.98	36.60	29	15,213	0.19%
2020/08/05	0	0.00	4	34.86	34.75	-4	14,943	-0.03%
2020/08/04	2	34.55	2	34.50	34.50	0	14,916	0.00%
2020/08/03	1	35.40	1	34.40	35.00	0	14,916	0.00%
2020/07/31	2	34.13	1	34.40	33.80	1	14,888	0.01%
2020/07/30	1	33.85	1	33.75	33.95	0	14,990	0.00%
2020/07/29	5	33.62	4	34.25	33.70	1	15,061	0.01%
2020/07/28	1	31.50	1	32.25	31.60	0	14,870	0.00%
2020/07/27	2	32.10	0	0.00	32.50	2	14,773	0.01%
2020/07/24	0	0.00	10	33.50	33.50	-10	14,706	-0.07%
2020/07/23	2	35.23	1	35.45	34.25	1	14,688	0.01%
2020/07/22	1	34.90	2	35.83	35.15	-1	14,665	-0.01%
2020/07/21	1	34.75	2	35.08	34.60	-1	14,628	-0.01%
2020/07/20	0	0.00	10	32.70	34.40	-10	14,523	-0.07%
2020/07/17	4	33.35	3	33.40	33.30	1	14,313	0.01%
2020/07/16	4	36.58	24	35.69	35.85	-20	14,120	-0.14%
2020/07/15	1	36.50	3	35.98	35.50	-2	14,026	-0.01%
2020/07/14	17	37.29	11	37.76	35.80	6	13,840	0.04%
2020/07/13	7	37.80	7	37.55	37.10	0	13,707	0.00%
2020/07/10	3	38.20	6	37.95	38.10	-3	13,604	-0.02%
2020/07/09	28	41.34	9	41.13	39.90	19	13,404	0.14%
2020/07/08	2	39.70	21	38.92	39.75	-19	12,873	-0.15%
2020/07/07	24	36.96	26.2	37.26	36.15	-2.2	12,672	-0.02%
2020/07/06	2	39.70	11	39.37	39.15	-9	12,319	-0.07%
2020/07/03	9	39.97	5	40.05	39.75	4	12,167	0.03%
2020/07/02	2	41.35	5	40.99	40.60	-3	12,049	-0.02%
2020/07/01	6	40.71	5	41.07	40.55	1	11,951	0.01%
2020/06/30	15	42.09	20	42.77	41.65	-5	11,750	-0.04%
2020/06/29	12	42.85	11	42.70	43.45	1	11,439	0.01%
2020/06/24	30.1	39.70	30	40.12	39.90	0.1	10,981	0.00%
2020/06/23	11	40.52	6	40.86	39.25	5	10,737	0.05%
2020/06/22	37	43.07	18	42.70	41.80	19	10,442	0.18%
2020/06/19	8.1	42.18	51	42.37	41.90	-42.9	10,107	-0.42%
2020/06/18	21	43.10	55	43.88	42.85	-34	9,685	-0.35%
2020/06/17	42.1	43.40	9	43.93	43.10	33.1	9,169	0.36%
2020/06/16	13	42.34	53	42.52	42.75	-40	8,549	-0.47%
2020/06/15	34	39.14	24	38.82	39.70	10	7,801	0.13%
2020/06/12	4	34.19	20	35.67	36.10	-16	6,864	-0.23%
2020/06/11	18	34.28	9	35.18	33.35	9	6,461	0.14%
2020/06/10	16	34.27	41	32.68	34.55	-25	5,896	-0.42%
2020/06/09	45	33.03	23	33.04	32.65	22	5,368	0.41%
2020/06/08	2	32.05	31	32.15	32.15	-29	4,700	-0.62%
2020/06/05	2	28.13	7	28.60	29.25	-5	4,636	-0.11%
2020/06/03	0	0.00	8	26.54	26.50	-8	4,995	-0.16%
2020/06/02	1	26.35	0	0.00	26.35	1	5,201	0.02%
2020/06/01	3	26.70	11	26.87	26.80	-8	5,183	-0.15%
2020/05/29	1	26.90	0	0.00	26.75	1	5,246	0.02%
2020/05/28	0	0.00	2	27.65	26.60	-2	5,214	-0.04%
2020/05/27	2	27.55	0	0.00	26.90	2	5,161	0.04%
2020/05/26	15	29.64	24	30.36	28.20	-9	5,035	-0.18%
2020/05/25	15	27.97	7	27.31	29.20	8	4,605	0.17%
2020/05/22	9	26.67	0	0.00	26.55	9	4,281	0.21%
2020/05/21	2	26.20	0	0.00	26.15	2	4,263	0.05%
2020/05/20	9	26.62	0	0.00	26.65	9	4,352	0.21%
2020/05/19	8	26.43	1	25.90	26.35	7	4,398	0.16%
2020/05/18	6	25.30	8	25.59	25.70	-2	4,252	-0.05%
2020/05/15	0	0.00	7	24.44	24.60	-7	4,202	-0.17%
2020/05/14	0	0.00	4	25.45	24.60	-4	4,207	-0.10%
2020/05/13	9	25.40	0	0.00	25.35	9	4,145	0.22%
2020/05/11	0	0.00	4	24.60	25.00	-4	4,083	-0.10%
2020/05/08	4	24.50	67	25.36	24.50	-63	4,099	-1.54%
2020/05/07	0	0.00	2.3	26.27	25.85	-2.3	4,043	-0.06%
2020/05/06	61.3	26.64	81	26.75	26.60	-19.7	4,021	-0.49%
2020/05/05	22.9	25.70	28	25.74	25.80	-5.1	3,871	-0.13%
2020/04/30	0	0.00	1	24.05	24.40	-1	3,670	-0.03%
2020/04/29	3	24.08	5	24.35	24.10	-2	3,643	-0.05%
2020/04/28	1	24.35	0	0.00	24.25	1	3,632	0.03%
2020/04/27	1	25.00	1.5	24.83	24.90	-0.5	3,627	-0.01%
2020/04/24	0.5	24.55	0	0.00	24.65	0.5	3,572	0.01%
2020/04/22	4	22.93	9	22.50	22.95	-5	3,443	-0.15%
2020/04/21	2	22.90	31	22.97	22.90	-29	3,427	-0.85%
2020/04/20	3	23.50	1	23.45	23.50	2	3,406	0.06%
2020/04/17	16	23.39	0	0.00	22.90	16	3,385	0.47%
2020/04/16	9	23.55	0	0.00	23.50	9	3,337	0.27%
2020/04/15	24	23.50	0	0.00	22.95	24	3,302	0.73%
2020/04/14	9	22.94	2	22.95	22.95	7	3,253	0.22%
2020/04/13	5	23.10	0	0.00	22.80	5	3,236	0.15%
2020/04/10	2	23.05	3	22.70	22.70	-1	3,225	-0.03%
2020/04/09	1	23.15	0	0.00	22.65	1	3,220	0.03%
2020/04/07	0	0.00	1	22.65	22.50	-1	3,160	-0.03%
2020/04/06	0	0.00	6	22.01	23.40	-6	3,111	-0.19%
2020/03/27	4	21.69	27	21.34	20.80	-23	2,982	-0.77%
2020/03/26	0	0.00	6	21.17	21.50	-6	2,942	-0.20%
2020/03/25	6	20.70	3	20.37	20.70	3	2,882	0.10%
2020/03/20	3	19.23	1	19.20	18.35	2	2,757	0.07%
2020/03/19	8	18.49	0	0.00	18.50	8	2,704	0.30%
2020/03/17	0	0.00	5	22.30	21.30	-5	2,613	-0.19%
2020/03/16	13	24.78	1	23.75	23.45	12	2,552	0.47%
2020/03/13	0	0.00	13	22.25	23.15	-13	2,466	-0.53%
2020/03/12	0	0.00	101	24.66	24.60	-101	2,389	-4.23%	大賣/鉅額交易
2020/03/11	3	28.00	41	27.79	27.25	-38	2,265	-1.68%
2020/03/10	1	28.00	4	26.63	26.75	-3	2,097	-0.14%
2020/03/09	6	28.31	7	28.35	28.40	-1	1,939	-0.05%
2020/03/06	103	24.51	0	0.00	26.30	103	1,524	6.76%	大買/鉅額交易
2020/03/04	1.1	24.44	2	23.68	23.70	-0.9	1,263	-0.07%
2020/02/27	0	0.00	4	22.66	22.40	-4	1,154	-0.35%
2020/02/25	0	0.00	1	23.05	23.00	-1	1,200	-0.08%
2020/02/24	0	0.00	6	23.82	23.70	-6	1,169	-0.51%
2020/02/21	32	24.18	18	23.78	23.90	14	1,113	1.26%
2020/02/20	20	23.50	0	0.00	23.25	20	984	2.03%
2020/02/19	0	0.00	1	21.95	21.95	-1	829	-0.12%
2020/02/17	2	21.98	3	22.15	22.15	-1	805	-0.12%
2020/02/05	1	21.65	5	21.73	21.50	-4	769	-0.52%
2020/02/03	4	20.25	3	20.60	20.60	1	775	0.13%
2020/01/30	2	22.50	5	21.70	21.30	-3	853	-0.35%
2020/01/17	0	0.00	4	20.65	20.60	-4	814	-0.49%
2020/01/16	0	0.00	11	20.73	20.70	-11	822	-1.34%
2020/01/14	0	0.00	4	20.80	20.80	-4	826	-0.48%
2019/12/31	0	0.00	7	21.86	21.95	-7	810	-0.86%
2019/12/30	0	0.00	5	21.40	21.90	-5	805	-0.62%
2019/12/19	0	0.00	8	20.92	20.90	-8	798	-1.00%
2019/12/18	0	0.00	14	20.98	20.90	-14	803	-1.74%
2019/12/17	0	0.00	2	20.95	21.00	-2	801	-0.25%
2019/12/16	0	0.00	2	21.15	21.05	-2	808	-0.25%
2019/12/12	1	21.60	5	21.60	21.50	-4	813	-0.49%
2019/12/11	0	0.00	1	21.10	21.20	-1	818	-0.12%
2019/12/10	0	0.00	1	21.05	21.15	-1	822	-0.12%
2019/12/03	1	20.90	0	0.00	20.90	1	874	0.11%
2019/12/02	0	0.00	2	20.85	20.85	-2	889	-0.22%
2019/11/28	0	0.00	2	22.10	21.90	-2	979	-0.20%
2019/11/27	1	21.70	0	0.00	21.65	1	959	0.10%
2019/11/26	0	0.00	1	21.60	21.50	-1	955	-0.10%
2019/11/25	2	22.40	1	22.20	21.75	1	936	0.11%
2019/11/22	20	21.31	1	21.75	21.90	19	870	2.18%
2019/11/21	3	20.95	0	0.00	21.00	3	839	0.36%
2019/11/14	1	20.40	0	0.00	20.35	1	834	0.12%
2019/11/04	0	0.00	5	21.50	20.90	-5	722	-0.69%
2019/10/30	1	21.90	0	0.00	21.75	1	673	0.15%
2019/10/29	8	21.07	11	21.55	20.95	-3	634	-0.47%
2019/10/21	0	0.00	4	19.55	19.55	-4	601	-0.67%
2019/10/16	3	19.65	0	0.00	19.55	3	635	0.47%
2019/10/07	0	0.00	7	20.20	20.30	-7	657	-1.06%
2019/09/18	0	0.00	1	21.10	20.60	-1	713	-0.14%
2019/09/17	0.1	20.90	1	20.95	20.90	-0.9	703	-0.13%
2019/09/16	12.9	20.91	0	0.00	21.10	12.9	692	1.87%
2019/09/12	0	0.00	1	20.25	20.50	-1	664	-0.15%
2019/09/11	1	20.35	0	0.00	20.30	1	658	0.15%
2019/09/10	1	20.50	0	0.00	20.25	1	654	0.15%
2019/09/09	0	0.00	2	20.20	20.15	-2	636	-0.31%
2019/09/06	2	20.53	0	0.00	20.30	2	626	0.32%
2019/09/05	7	19.95	3	19.95	20.00	4	599	0.67%
2019/09/04	0	0.00	1	20.10	19.95	-1	590	-0.17%
2019/09/03	45	20.04	10	19.70	19.65	35	570	6.13%
2019/09/02	52	19.11	1	19.95	20.00	51	530	9.62%
2019/08/14	4	17.74	0	0.00	17.75	4	468	0.85%
2019/08/12	7	18.01	0	0.00	18.00	7	475	1.47%
2019/08/06	3	16.90	0	0.00	16.85	3	470	0.64%
2019/07/18	1	19.05	0	0.00	18.95	1	524	0.19%
2019/07/17	2	18.80	1	18.75	18.75	1	517	0.19%
2019/07/12	0	0.00	1	18.90	18.80	-1	527	-0.19%
2019/07/11	1	18.70	0	0.00	18.70	1	532	0.19%
2019/07/10	0	0.00	2	19.20	19.15	-2	518	-0.39%
2019/07/02	2	19.55	0	0.00	19.55	2	650	0.31%
2019/07/01	1	19.00	0	0.00	19.05	1	625	0.16%
2019/06/28	1	18.90	0	0.00	19.05	1	625	0.16%
2019/06/26	2	18.55	0	0.00	18.60	2	653	0.31%
2019/06/06	0	0.00	2	18.65	18.75	-2	1,005	-0.20%
2019/06/03	2	19.75	0	0.00	19.50	2	1,009	0.20%
2019/05/31	0	0.00	1	19.40	19.40	-1	999	-0.10%
2019/05/28	1	19.45	0	0.00	19.15	1	999	0.10%
2019/05/22	0	0.00	3	20.00	19.95	-3	1,027	-0.29%
2019/04/25	1	22.35	0	0.00	22.45	1	990	0.10%
2019/04/18	0	0.00	1	22.00	21.95	-1	938	-0.11%
2019/04/17	1	22.85	0	0.00	22.50	1	929	0.11%
2019/04/11	0	22.20	1	22.30	22.20	-1	900	-0.11%
2019/04/10	3	22.50	22.4	23.27	22.50	-19.4	881	-2.20%
2019/04/09	35	22.49	0	0.00	23.20	35	835	4.19%
2019/04/08	2	21.20	0	0.00	21.10	2	791	0.25%
2019/04/03	0	0.00	9	21.10	21.10	-9	787	-1.14%
2019/04/02	3	21.05	0	0.00	21.00	3	784	0.38%
2019/04/01	0	0.00	1	21.10	21.20	-1	773	-0.13%
2019/03/29	0	0.00	1	21.85	21.85	-1	747	-0.13%
2019/03/28	1	21.70	0	0.00	21.90	1	719	0.14%
2019/03/27	5	21.61	5	21.00	21.30	0	693	0.00%
2019/03/26	11	21.70	2	21.90	21.25	9	648	1.39%
2019/03/25	7	20.71	1	21.30	21.30	6	546	1.10%
2019/03/21	0.1	17.65	0	0.00	17.65	0.1	394	0.02%
2019/03/04	0	0.00	0.3	16.50	16.60	-0.3	426	-0.07%
2019/02/19	2	17.30	4	17.30	16.85	-2	381	-0.52%
2019/02/14	2	15.90	0	0.00	15.90	2	338	0.59%
2019/02/12	6	15.80	0	0.00	15.85	6	326	1.84%
2019/01/22	2	16.10	0	0.00	16.10	2	380	0.53%
2019/01/07	2	16.30	2	16.15	15.95	0	431	0.00%
2018/12/19	2	16.10	0	0.00	16.10	2	471	0.42%
2018/12/18	2	16.25	0	0.00	16.30	2	488	0.41%
2018/12/11	0	0.00	4	16.40	16.65	-4	523	-0.76%
2018/12/06	0	0.00	1	18.35	17.05	-1	536	-0.19%
2018/12/05	5	17.40	0	0.00	17.55	5	523	0.96%
2018/12/04	0.3	17.75	0	0.00	17.75	0.3	506	0.06%
2018/10/17	0	0.00	0.6	17.70	17.85	-0.6	458	-0.12%
2018/10/16	0.5	18.45	1	18.00	18.55	-0.5	454	-0.10%
2018/10/15	1	17.60	0	0.00	17.60	1	433	0.23%
2018/10/11	2	15.90	0	0.00	15.85	2	415	0.48%
2018/10/04	0	0.00	1	18.80	18.80	-1	423	-0.24%
2018/10/02	0	0.00	4	18.90	18.90	-4	412	-0.97%
2018/09/25	4	18.25	1	18.30	18.90	3	422	0.71%
2018/09/21	2	19.55	0	0.00	19.40	2	439	0.45%
2018/08/13	1	22.95	2	22.55	22.70	-1	576	-0.17%
2018/08/08	1	23.30	0	0.00	23.00	1	601	0.17%
2018/08/03	0	0.00	2	23.60	23.50	-2	651	-0.31%
2018/07/24	2	23.65	0	0.00	23.60	2	777	0.26%
2018/06/25	0	0.00	2	24.90	24.75	-2	1,662	-0.12%
2018/06/19	1	25.05	0	0.00	25.20	1	1,745	0.06%
2018/06/15	0	0.00	1	25.60	25.60	-1	1,763	-0.06%
2018/06/14	0	0.00	1	25.75	25.80	-1	1,793	-0.06%
2018/06/11	0	0.00	3	26.05	26.15	-3	1,837	-0.16%
2018/06/07	8	26.63	0	0.00	26.65	8	1,845	0.43%
2018/06/05	1	26.80	0	0.00	26.50	1	1,869	0.05%
2018/06/04	10	26.85	2	26.90	26.75	8	1,887	0.42%
2018/06/01	0	0.00	1	26.80	27.10	-1	1,902	-0.05%
2018/05/31	1	26.15	0	0.00	26.50	1	1,889	0.05%
2018/05/29	0	0.00	5	26.37	26.30	-5	1,887	-0.26%
2018/05/22	0	0.00	3	26.45	26.40	-3	1,872	-0.16%
2018/05/21	1	26.60	0	0.00	26.50	1	1,873	0.05%
2018/05/17	0	0.00	3	26.95	26.85	-3	1,894	-0.16%
2018/05/15	1	27.85	0	0.00	27.25	1	1,891	0.05%
2018/05/14	0	0.00	1	27.90	27.90	-1	1,917	-0.05%
2018/04/30	6	26.65	5	26.50	26.65	1	1,866	0.05%
2018/04/26	0	0.00	3	27.00	27.00	-3	1,867	-0.16%
2018/04/25	0	0.00	6	27.40	27.40	-6	1,914	-0.31%
2018/04/24	1	27.60	0	0.00	27.35	1	1,909	0.05%
2018/04/23	1	29.65	0	0.00	28.95	1	1,881	0.05%
2018/04/20	0	0.00	3	30.00	29.30	-3	1,846	-0.16%
2018/04/19	5	29.55	5	28.70	28.50	0	1,784	0.00%
2018/04/18	2	28.55	0	0.00	28.95	2	1,708	0.12%
2018/04/17	0	0.00	5	28.13	27.80	-5	1,682	-0.30%
2018/04/13	2	29.45	0	0.00	28.30	2	1,613	0.12%
2018/04/12	0	0.00	44	29.20	29.30	-44	1,420	-3.10%
2018/04/11	4	26.56	0	0.00	26.65	4	1,345	0.30%
2018/04/09	5	26.80	1	27.00	27.00	4	1,340	0.30%
2018/04/03	0	0.00	5	26.15	26.50	-5	1,326	-0.38%
2018/03/27	0	0.00	40	26.50	26.90	-40	1,285	-3.11%
2018/03/26	0	0.00	0.4	26.00	26.00	-0.4	1,276	-0.03%
2018/03/22	2	25.48	0	0.00	25.05	2	1,243	0.16%
2018/03/21	14	25.70	0	0.00	25.35	14	1,232	1.14%
2018/03/20	1	25.50	0	0.00	25.45	1	1,208	0.08%
2018/03/16	1	26.85	1	27.15	26.90	0	1,158	0.00%
2018/03/15	0	0.00	1	27.70	27.45	-1	1,144	-0.09%
2018/03/14	4	27.45	0	0.00	27.90	4	1,165	0.34%
2018/03/13	1	27.50	3	27.68	27.20	-2	1,177	-0.17%
2018/03/12	7	27.76	0	0.00	27.60	7	1,240	0.56%
2018/03/09	11	28.13	0	0.00	28.15	11	1,245	0.88%
2018/03/08	2	27.40	0	0.00	27.40	2	1,264	0.16%
2018/03/07	5	26.86	0	0.00	27.20	5	1,258	0.40%
2018/02/22	0	0.00	4	26.95	26.90	-4	1,437	-0.28%
2018/02/08	1	27.10	0	0.00	27.10	1	1,582	0.06%
2018/02/07	1	27.10	0	0.00	27.55	1	1,707	0.06%
2018/01/26	3	29.15	1	29.10	29.00	2	2,641	0.08%
2018/01/25	0	0.00	10	28.55	28.40	-10	2,629	-0.38%
2018/01/23	1	28.90	0	0.00	28.80	1	2,622	0.04%
2018/01/16	10	29.85	0	0.00	29.35	10	2,491	0.40%
2018/01/10	0	0.00	6	28.50	28.45	-6	2,380	-0.25%