松瑞藥 (4167)-國泰-台南券商分點個股進出

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－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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	9	23.06	49.1	23.07	23.00	-40.1	2,209	-1.81%
2024/05/13	15	22.35	21	22.35	22.85	-6	2,128	-0.28%
2024/05/10	1	22.00	11	21.95	21.90	-10	2,046	-0.49%
2024/05/09	10	21.00	0	0.00	20.95	10	1,987	0.50%
2024/05/07	10	21.35	0	21.35	21.35	10	2,002	0.50%
2024/05/06	1.5	22.18	18	21.86	21.80	-16.5	1,991	-0.83%
2024/05/03	1	22.10	1	21.90	20.75	0	1,931	0.00%
2024/04/30	0	21.50	10	21.65	21.40	-10	1,920	-0.52%
2024/04/29	0	0.00	3	21.50	21.40	-3	1,925	-0.16%
2024/04/26	0	0.00	50	21.30	21.20	-50	1,918	-2.61%
2024/04/25	1	21.65	5	21.85	21.65	-4	1,931	-0.21%
2024/04/23	5	22.07	9	22.33	21.90	-4	1,943	-0.21%
2024/04/22	6	21.93	19	21.78	21.65	-13	1,929	-0.67%
2024/04/19	10	20.94	5	20.92	20.90	5	1,887	0.26%
2024/04/18	6	21.66	7	21.66	21.55	-1	1,865	-0.05%
2024/04/17	10	21.91	4	21.86	22.05	6	1,840	0.33%
2024/04/16	2	20.70	1.3	20.55	20.75	0.7	1,782	0.04%
2024/04/15	0	0.00	11	21.00	20.90	-11	1,826	-0.60%
2024/04/12	1	21.35	19	21.71	21.25	-18	1,857	-0.97%
2024/04/11	5	21.55	3	21.75	21.45	2	1,884	0.11%
2024/04/10	7	21.94	1	21.95	21.75	6	1,909	0.31%
2024/04/09	1	21.00	0	0.00	21.00	1	2,073	0.05%
2024/04/08	1	20.90	1	20.80	21.05	0	2,101	0.00%
2024/04/03	1	20.70	0	0.00	20.65	1	2,086	0.05%
2024/04/02	3	20.20	0	0.00	20.45	3	2,097	0.14%
2024/04/01	4	20.20	8	19.74	20.15	-4	2,107	-0.19%
2024/03/29	13	19.51	0	0.00	19.55	13	2,131	0.61%
2024/03/28	2	19.70	10	19.65	19.60	-8	2,207	-0.36%
2024/03/27	0	0.00	42	19.55	19.50	-42	2,295	-1.83%
2024/03/26	0	0.00	4	19.15	19.10	-4	2,506	-0.16%
2024/03/25	7	19.09	0	0.00	19.20	7	2,694	0.26%
2024/03/22	0	18.85	6	18.91	18.95	-6	3,133	-0.19%
2024/03/20	3	18.87	0	0.00	18.80	3	3,462	0.09%
2024/03/19	0.1	18.60	0	0.00	18.50	0.1	3,531	0.00%
2024/03/18	3	18.45	5	18.15	18.75	-2	3,597	-0.06%
2024/03/15	4	18.33	1	18.45	18.35	3	3,687	0.08%
2024/03/14	1	18.70	1	18.65	18.70	0	3,792	0.00%
2024/03/13	26	18.76	0	0.00	18.55	26	3,940	0.66%
2024/03/12	10	19.05	0	0.00	19.05	10	4,127	0.24%
2024/03/11	53	19.16	65	19.07	19.05	-12	4,432	-0.27%
2024/03/08	33.5	20.24	14.1	19.84	19.80	19.4	5,558	0.35%
2024/03/07	37	20.57	1	20.45	20.50	36	6,004	0.60%
2024/03/06	0.5	20.00	27	20.06	20.00	-26.5	6,656	-0.40%
2024/03/05	1	20.30	0	0.00	20.15	1	6,731	0.01%
2024/03/04	3	19.88	0	20.05	19.85	3	6,881	0.04%
2024/03/01	4	20.10	26	20.15	20.00	-22	6,933	-0.32%
2024/02/29	1.1	20.15	0	0.00	20.10	1.1	7,077	0.01%
2024/02/27	5	20.66	0	0.00	20.45	5	7,078	0.07%
2024/02/26	3	20.52	4	20.64	20.90	-1	7,081	-0.01%
2024/02/23	0	0.00	25	19.93	19.85	-25	7,069	-0.35%
2024/02/22	2.1	20.10	0	0.00	20.10	2.1	7,074	0.03%
2024/02/21	0	0.00	4	20.53	20.45	-4	7,071	-0.06%
2024/02/20	5	20.45	5	20.42	20.40	0	7,076	0.00%
2024/02/19	11	20.75	1	20.70	20.65	10	7,092	0.14%
2024/02/16	1	20.40	15	20.29	20.40	-14	7,099	-0.20%
2024/02/15	0	0.00	4	19.55	19.55	-4	7,090	-0.06%
2024/02/05	4.2	19.58	0	0.00	19.55	4.2	7,128	0.06%
2024/02/02	2.1	19.86	0	0.00	19.80	2.1	7,219	0.03%
2024/02/01	1	20.00	0	0.00	20.15	1	7,328	0.01%
2024/01/31	2.1	20.15	1	20.05	20.00	1.1	7,590	0.01%
2024/01/30	15	20.03	0	0.00	19.95	15	7,968	0.19%
2024/01/29	3.1	20.20	0	0.00	20.35	3.1	8,097	0.04%
2024/01/25	0	0.00	10	20.25	20.15	-10	8,326	-0.12%
2024/01/23	11	20.50	0	0.00	20.55	11	8,475	0.13%
2024/01/22	4	20.50	4	20.70	20.60	0	8,478	0.00%
2024/01/19	3	20.35	12	20.51	20.45	-9	8,479	-0.11%
2024/01/18	10	20.05	4	20.10	20.30	6	8,446	0.07%
2024/01/17	25.1	20.60	9	20.81	20.55	16.1	8,412	0.19%
2024/01/16	3	20.98	0	0.00	20.90	3	8,393	0.04%
2024/01/15	4	21.40	0	0.00	21.40	4	8,355	0.05%
2024/01/12	5	21.50	0	0.00	21.40	5	8,356	0.06%
2024/01/11	1	21.45	1	21.50	21.55	0	8,373	0.00%
2024/01/10	0.1	21.55	10	21.55	21.35	-9.9	8,366	-0.12%
2024/01/09	0	0.00	5	21.70	21.60	-5	8,356	-0.06%
2024/01/08	4	22.43	11	22.29	22.30	-7	8,319	-0.08%
2024/01/05	7	22.81	10	22.82	22.80	-3	8,290	-0.04%
2024/01/04	10	22.79	7	22.86	22.50	3	8,268	0.04%
2024/01/03	22	23.54	10	23.76	23.10	12	8,241	0.15%
2024/01/02	10	22.94	23	23.01	23.05	-13	7,999	-0.16%
2023/12/29	6	22.40	8	22.55	22.45	-2	7,939	-0.03%
2023/12/28	2	22.70	7	22.69	22.40	-5	7,918	-0.06%
2023/12/27	1	22.55	0	0.00	22.50	1	7,880	0.01%
2023/12/26	7	22.61	14.1	22.80	22.65	-7.1	7,845	-0.09%
2023/12/25	5	22.68	10	22.45	22.55	-5	7,796	-0.06%
2023/12/22	4	22.95	0	0.00	23.05	4	7,716	0.05%
2023/12/21	27.1	23.64	12	23.75	23.30	15.1	7,620	0.20%
2023/12/20	15	23.50	9	23.77	23.30	6	7,385	0.08%
2023/12/19	105.1	24.06	297	24.00	23.90	-191.9	7,188	-2.67%	大買/大賣/鉅額交易
2023/12/18	12	23.45	15	23.36	23.40	-3	6,747	-0.04%
2023/12/15	1.5	22.07	3	22.03	22.20	-1.5	6,469	-0.02%
2023/12/14	2	21.70	4	21.70	21.65	-2	6,429	-0.03%
2023/12/13	1	22.40	1.4	22.56	22.20	-0.4	6,342	-0.01%
2023/12/12	4.1	22.06	3	22.00	22.10	1.1	6,270	0.02%
2023/12/11	9.1	22.44	6	22.60	22.55	3.1	6,165	0.05%
2023/12/08	3	22.57	2	22.86	22.40	1	6,049	0.02%
2023/12/07	20	22.78	20	23.42	22.80	0	5,896	0.00%
2023/12/06	249.1	23.70	36.1	23.70	23.50	213	5,687	3.75%	大買/鉅額交易
2023/12/05	195.3	25.76	168.1	24.90	24.30	27.2	5,370	0.51%	大買/大賣/
2023/12/04	85	24.05	83.1	24.49	24.85	1.9	4,230	0.05%
2023/12/01	29.1	22.17	219	22.47	22.60	-189.9	3,752	-5.06%	大賣/鉅額交易
2023/11/30	2	20.58	2	20.68	20.60	0	3,091	0.00%
2023/11/29	6	20.92	47	20.46	21.00	-41	3,032	-1.35%
2023/11/28	4	19.93	1	19.85	19.95	3	2,884	0.10%
2023/11/27	14.1	20.28	4	20.50	20.25	10.1	2,835	0.36%
2023/11/24	16	19.51	0	0.00	19.15	16	2,706	0.59%
2023/11/22	71	19.30	0	0.00	19.30	71	2,688	2.64%
2023/11/21	0	18.96	1	18.95	18.90	-1	2,672	-0.04%
2023/11/16	102	19.14	2	19.10	19.10	100	2,775	3.60%	大買/
2023/11/15	0	19.05	0	0.00	18.90	0	2,782	0.00%
2023/11/14	2	19.00	4	18.84	18.95	-2	2,757	-0.07%
2023/11/13	22	18.78	5	19.00	18.75	17	2,736	0.62%
2023/11/10	28	19.41	52.1	19.18	19.00	-24.1	2,724	-0.88%
2023/11/09	7	19.92	30	20.21	19.60	-23	2,616	-0.88%
2023/11/08	35.1	20.11	8	20.32	19.75	27.1	2,505	1.08%
2023/11/07	24.1	21.31	17	21.14	21.55	7.1	2,237	0.32%
2023/11/06	3	20.83	100.9	21.33	21.35	-97.9	1,867	-5.24%
2023/11/03	1.3	19.72	5	19.62	19.45	-3.8	1,737	-0.22%
2023/11/02	38	19.85	25	19.79	20.05	13	1,674	0.78%
2023/11/01	10.1	19.55	13	19.51	19.65	-2.9	1,517	-0.19%
2023/10/30	2	18.60	2	18.55	18.50	0	1,337	0.00%
2023/10/27	0.1	18.40	0	0.00	18.50	0.1	1,323	0.00%
2023/10/26	0.1	18.15	0	0.00	18.20	0.1	1,308	0.00%
2023/10/25	0.1	18.30	0	0.00	18.30	0.1	1,308	0.00%
2023/10/24	10	18.40	0	0.00	18.35	10	1,314	0.76%
2023/10/20	0	18.00	0	0.00	17.80	0	1,308	0.00%
2023/10/19	2	18.60	1	18.10	18.45	1	1,295	0.08%
2023/10/18	1	17.95	1	18.05	17.95	0	1,272	0.00%
2023/10/17	3	18.35	3	18.20	18.00	0	1,272	0.00%
2023/10/04	0	0.00	10	17.30	17.35	-10	1,199	-0.83%
2023/10/03	0	0.00	4	17.45	17.40	-4	1,206	-0.33%
2023/09/26	10	17.35	0	0.00	17.45	10	1,265	0.79%
2023/09/19	10	17.50	0	0.00	17.40	10	1,500	0.67%
2023/09/14	1	17.75	0	0.00	17.90	1	1,501	0.07%
2023/09/11	5	17.60	0	0.00	17.60	5	1,507	0.33%
2023/09/08	5	17.80	0	0.00	17.80	5	1,504	0.33%
2023/09/07	11.2	17.86	0	0.00	17.90	11.2	1,501	0.75%
2023/09/05	0	18.55	0	0.00	18.20	0	1,473	0.00%
2023/09/04	20	18.70	1	18.55	18.65	19	1,462	1.30%
2023/09/01	0	0.00	1	18.35	18.45	-1	1,447	-0.07%
2023/08/28	1	17.85	0	0.00	18.00	1	1,391	0.07%
2023/08/25	0	17.75	0	0.00	17.75	0	1,378	0.00%
2023/08/24	1	18.00	0	0.00	17.80	1	1,366	0.07%
2023/08/23	0	0.00	28.1	18.58	18.50	-28.1	1,337	-2.10%
2023/08/22	3	18.35	14	18.45	18.35	-11	1,291	-0.85%
2023/08/21	8	17.89	0	0.00	17.85	8	1,229	0.65%
2023/08/18	4	17.55	2	17.50	17.35	2	1,199	0.17%
2023/08/16	7	17.32	0	0.00	17.25	7	1,203	0.58%
2023/08/15	0	0.00	4	17.30	17.30	-4	1,181	-0.34%
2023/08/14	19	17.15	0	0.00	17.15	19	1,191	1.59%
2023/08/11	1	17.60	0	0.00	17.75	1	1,187	0.08%
2023/08/10	1	18.00	0	0.00	17.80	1	1,188	0.08%
2023/08/09	0	0.00	4	17.89	17.80	-4	1,174	-0.34%
2023/08/07	10	18.25	0	0.00	17.80	10	1,179	0.85%
2023/08/04	2	17.20	0	0.00	17.30	2	1,147	0.17%
2023/08/01	5	17.20	0	0.00	17.25	5	1,175	0.43%
2023/07/27	0	0.00	1	17.80	17.65	-1	1,189	-0.08%
2023/07/26	0	0.00	7	17.10	17.15	-7	1,184	-0.59%
2023/07/18	2	17.80	1	17.55	17.40	1	1,242	0.08%
2023/07/14	1	17.50	5	17.48	17.40	-4	1,372	-0.29%
2023/07/13	0	0.00	1	17.25	17.20	-1	1,380	-0.07%
2023/07/11	0	17.60	0	0.00	17.55	0	1,386	0.00%
2023/07/10	0	0.00	10	17.60	17.70	-10	1,412	-0.71%
2023/07/07	1	17.55	7	17.34	17.40	-6	1,412	-0.42%
2023/07/06	2	17.80	0	0.00	17.80	2	1,404	0.14%
2023/07/05	0	0.00	3	18.25	18.20	-3	1,400	-0.21%
2023/07/03	2	18.18	2	18.10	18.10	0	1,408	0.00%
2023/06/30	12	18.57	9	18.33	18.50	3	1,393	0.22%
2023/06/29	10	18.66	26	18.19	18.80	-16	1,365	-1.17%
2023/06/28	6	18.18	2	18.13	18.25	4	1,305	0.31%
2023/06/27	10	17.95	1	17.70	17.70	9	1,273	0.71%
2023/06/21	3	17.15	0	0.00	17.10	3	1,228	0.24%
2023/06/16	0	0.00	1	17.50	17.30	-1	1,265	-0.08%
2023/06/12	2	17.18	0	0.00	17.20	2	1,352	0.15%
2023/06/09	0	0.00	1	17.50	17.50	-1	1,370	-0.07%
2023/06/08	2	17.40	0	0.00	17.25	2	1,408	0.14%
2023/06/07	1	17.50	0	0.00	17.50	1	1,446	0.07%
2023/06/05	0	17.20	1	17.30	17.35	-1	1,502	-0.07%
2023/06/02	0	0.00	1	17.20	17.15	-1	1,525	-0.07%
2023/06/01	1	17.30	0	0.00	17.20	1	1,569	0.06%
2023/05/31	31	17.45	1	17.40	17.40	30	1,640	1.83%
2023/05/30	1	17.15	5	17.20	17.15	-4	1,691	-0.24%
2023/05/29	1	17.20	1	17.15	17.25	0	1,733	0.00%
2023/05/26	1	17.35	1	17.05	17.00	0	1,754	0.00%
2023/05/25	0	17.50	0	0.00	17.30	0	1,780	0.00%
2023/05/24	1	17.65	3	17.52	17.45	-2	1,829	-0.11%
2023/05/23	0	0.00	19	17.51	17.80	-19	1,865	-1.02%
2023/05/22	1	17.35	0	0.00	17.55	1	1,890	0.05%
2023/05/19	1	17.10	0.1	17.25	17.15	0.9	1,903	0.05%
2023/05/17	0	0.00	0.1	17.43	17.25	-0.1	1,973	0.00%
2023/05/15	2.1	16.85	0	0.00	16.75	2.1	2,085	0.10%
2023/05/12	9	17.24	1	17.10	17.05	8	2,152	0.37%
2023/05/11	4	17.39	2	17.13	17.05	2	2,220	0.09%
2023/05/09	7	17.64	0	0.00	17.50	7	2,322	0.30%
2023/05/05	1	18.49	1	18.35	18.25	0	2,498	0.00%
2023/05/02	0	0.00	2	18.45	18.50	-2	2,642	-0.08%
2023/04/25	0.1	18.50	0	0.00	18.35	0.1	2,965	0.00%
2023/04/24	1	18.80	0	0.00	18.75	1	3,036	0.03%
2023/04/21	0.1	18.80	0	0.00	18.70	0.1	3,118	0.00%
2023/04/20	4.1	20.01	6	19.46	19.25	-1.9	3,213	-0.06%
2023/04/19	3	19.62	2	19.78	19.85	1	3,320	0.03%
2023/04/18	1	19.35	0	0.00	19.20	1	3,578	0.03%
2023/04/17	1	19.15	1	19.25	19.30	0	3,805	0.00%
2023/04/14	1	19.25	1	19.05	18.95	0	4,054	0.00%
2023/04/13	0	0.00	1.1	19.42	19.10	-1.1	4,292	-0.03%
2023/04/12	0	19.05	0	0.00	18.90	0	4,538	0.00%
2023/04/10	1	19.55	0	0.00	19.20	1	5,591	0.02%
2023/04/06	0	19.20	0	0.00	19.40	0	7,324	0.00%
2023/03/30	1	18.95	1	18.85	18.85	0	9,461	0.00%
2023/03/28	2	18.70	70	18.60	18.60	-68	11,181	-0.61%
2023/03/27	0	19.18	0	19.16	19.05	0	13,324	0.00%
2023/03/24	1	18.95	0	0.00	19.00	1	14,549	0.01%
2023/03/22	2	18.85	0	0.00	18.80	2	15,786	0.01%
2023/03/20	0	0.00	1	18.75	18.60	-1	15,995	-0.01%
2023/03/17	5.1	19.05	0	0.00	18.75	5.1	16,003	0.03%
2023/03/16	1	18.90	0.1	18.85	18.75	0.9	16,064	0.01%
2023/03/15	0	0.00	2	19.33	19.35	-2	16,060	-0.01%
2023/03/13	0	19.50	0	0.00	19.60	0	16,062	0.00%
2023/03/10	2	19.80	0	0.00	19.80	2	16,032	0.01%
2023/03/09	0	0.00	2	20.80	20.50	-2	15,981	-0.01%
2023/03/08	0	20.85	4	20.80	20.65	-4	15,952	-0.03%
2023/03/07	1	21.00	7	21.05	21.00	-6	15,928	-0.04%
2023/03/06	1	21.00	0	0.00	21.30	1	15,912	0.01%
2023/03/03	105	21.11	3	21.12	21.35	102	15,864	0.64%	大買/鉅額交易
2023/03/02	65	20.99	0	21.00	21.05	65	15,792	0.41%
2023/03/01	1	20.85	2	20.80	20.70	-1	15,740	-0.01%
2023/02/24	3	20.72	1	20.60	20.50	2	15,700	0.01%
2023/02/23	0	20.75	0	0.00	20.80	0	15,685	0.00%
2023/02/22	2	20.48	0	0.00	20.45	2	15,656	0.01%
2023/02/21	0	20.95	0	0.00	20.85	0	15,614	0.00%
2023/02/20	0	20.80	1	20.75	20.85	-1	15,575	-0.01%
2023/02/17	3	20.80	2	20.75	20.65	1	15,542	0.01%
2023/02/16	1.1	20.66	2	20.90	20.95	-0.9	15,516	-0.01%
2023/02/15	3	20.87	1	20.85	20.85	2	15,480	0.01%
2023/02/14	1	21.15	1	21.45	21.30	0	15,429	0.00%
2023/02/13	1	21.25	5	21.11	20.90	-4	15,372	-0.03%
2023/02/10	3	21.02	0	0.00	20.65	3	15,299	0.02%
2023/02/09	3	21.53	5	21.99	21.45	-2	15,216	-0.01%
2023/02/08	10.1	21.55	19	21.58	21.50	-8.9	15,137	-0.06%
2023/02/07	0	0.00	4	21.71	21.75	-4	15,070	-0.03%
2023/02/06	7	22.07	2	21.90	21.80	5	14,991	0.03%
2023/02/03	14	21.75	7	21.64	21.55	7	14,859	0.05%
2023/02/02	13	21.94	5	21.91	21.85	8	14,773	0.05%
2023/02/01	2	21.85	7.1	21.84	21.65	-5.1	14,707	-0.03%
2023/01/31	4.1	21.69	3	21.63	21.70	1.1	14,664	0.01%
2023/01/30	1	21.55	3	21.68	21.80	-2	14,596	-0.01%
2023/01/17	6	21.48	2.2	21.62	21.40	3.8	14,513	0.03%
2023/01/16	4.2	21.27	3	21.38	21.95	1.2	14,439	0.01%
2023/01/13	4	21.50	4.3	21.48	21.40	-0.3	14,334	0.00%
2023/01/12	9	21.63	9.2	21.61	21.20	-0.2	14,230	0.00%
2023/01/11	4	21.94	2	21.95	21.80	2	14,128	0.01%
2023/01/10	11.2	22.16	8	22.18	22.00	3.2	14,030	0.02%
2023/01/09	8.1	22.23	6.2	22.25	22.60	1.9	13,897	0.01%
2023/01/06	38.2	23.04	33.3	22.78	22.25	4.9	13,677	0.04%
2023/01/05	15.1	23.03	14	23.14	22.65	1.1	13,386	0.01%
2023/01/04	43	24.25	39	23.64	23.50	4	13,147	0.03%
2023/01/03	40	24.42	42	23.97	23.85	-2	12,888	-0.02%
2022/12/30	59	24.18	59.2	24.40	24.80	-0.2	12,641	0.00%
2022/12/29	105	24.46	111.1	24.30	24.65	-6.1	12,364	-0.05%	大買/大賣/
2022/12/28	52	24.45	61	25.10	23.90	-9	11,782	-0.08%
2022/12/27	38	25.55	33.4	25.27	25.40	4.6	11,302	0.04%
2022/12/26	181.4	27.47	163.5	27.33	26.75	17.9	10,775	0.17%	大買/大賣/
2022/12/23	139.5	26.89	116	26.90	26.55	23.5	9,555	0.25%	大買/大賣/
2022/12/22	64	25.53	68	25.62	26.15	-4	8,160	-0.05%
2022/12/21	133	26.02	139	26.16	25.55	-6	7,419	-0.08%	大買/大賣/
2022/12/20	95.2	26.32	93	25.64	25.25	2.2	6,440	0.03%
2022/12/19	201.1	27.57	221	27.67	28.05	-19.9	5,737	-0.35%	大買/大賣/
2022/12/16	133	25.68	122	26.05	26.45	11	3,709	0.30%	大買/大賣/
2022/12/15	85	24.91	40	24.64	24.05	45	2,498	1.80%
2022/12/14	59.2	24.12	62.4	24.55	24.95	-3.2	1,748	-0.19%
2022/12/13	24	22.70	1	22.70	22.70	23	1,252	1.84%
2022/12/12	4	20.11	6.3	20.44	20.65	-2.3	1,217	-0.19%
2022/12/09	1	18.70	0	0.00	18.80	1	1,097	0.09%
2022/12/08	4.3	19.06	3	18.52	18.15	1.3	1,142	0.11%
2022/12/07	2	20.15	6	20.08	20.15	-4	1,135	-0.35%
2022/12/06	5	19.70	0	0.00	19.55	5	1,169	0.43%
2022/12/05	3	19.62	1	19.65	19.55	2	1,278	0.16%
2022/12/01	1	18.85	2	18.90	18.95	-1	1,394	-0.07%
2022/11/29	2	18.78	0	0.00	18.70	2	1,554	0.13%
2022/11/28	3	18.80	0	0.00	18.75	3	1,554	0.19%
2022/11/25	0	0.00	1	18.15	17.85	-1	1,582	-0.06%
2022/11/24	1	18.20	0	0.00	18.05	1	1,692	0.06%
2022/11/14	9	16.82	8	16.90	16.95	1	1,956	0.05%
2022/10/04	1	18.00	0	0.00	18.15	1	1,925	0.05%
2022/10/03	0	18.05	0	0.00	17.85	0	1,917	0.00%
2022/09/28	0	0.00	2	17.10	17.10	-2	1,890	-0.11%
2022/09/27	1	17.45	0	0.00	18.10	1	1,873	0.05%
2022/09/26	3	18.37	1	18.80	17.75	2	1,853	0.11%
2022/09/23	6	19.68	15	19.75	19.20	-9	1,821	-0.49%
2022/09/22	0	18.70	0	0.00	18.70	0	1,688	0.00%
2022/09/20	1	19.15	1	19.20	18.95	0	1,668	0.00%
2022/09/16	3	19.53	2	19.98	19.80	1	1,631	0.06%
2022/09/15	3	20.03	15	20.05	20.20	-12	1,578	-0.76%
2022/09/14	1	20.50	5	20.05	19.85	-4	1,501	-0.27%
2022/09/13	2	20.55	2	20.15	20.05	0	1,431	0.00%
2022/09/12	13	20.03	3	19.98	20.35	10	1,365	0.73%
2022/09/08	10	18.76	1	18.60	18.75	9	1,232	0.73%
2022/09/07	0	0.00	1	17.80	17.80	-1	1,113	-0.09%
2022/09/06	7	18.99	4	18.93	18.00	3	1,083	0.28%
2022/09/05	5	19.95	4	19.71	19.65	1	1,019	0.10%
2022/09/02	2	19.00	2	19.15	18.90	0	917	0.00%
2022/08/31	0	0.00	5	19.48	19.50	-5	896	-0.56%
2022/08/30	2	18.95	0	0.00	19.05	2	786	0.25%
2022/08/29	3	18.97	1	18.40	18.90	2	754	0.27%
2022/08/26	1	19.20	3	19.18	18.60	-2	715	-0.28%
2022/08/25	17	19.55	5	18.80	18.60	12	679	1.77%
2022/08/18	0	0.00	26	17.50	17.40	-26	453	-5.74%
2022/08/17	0	0.00	2	16.70	16.60	-2	422	-0.47%
2022/08/15	0	0.00	2	16.50	16.60	-2	412	-0.48%
2022/08/10	0	0.00	2	16.70	16.50	-2	407	-0.49%
2022/08/09	0	0.00	3	16.35	16.35	-3	400	-0.75%
2022/07/25	0	16.55	0	0.00	16.50	0	516	0.00%
2022/07/21	0	0.00	5	16.35	16.35	-5	545	-0.92%
2022/07/18	0	0.00	2	16.45	16.50	-2	722	-0.28%
2022/07/08	0	0.00	1	16.60	16.30	-1	1,232	-0.08%
2022/06/30	0	17.90	4	18.25	17.60	-4	1,239	-0.32%
2022/06/28	0	17.80	0	0.00	17.55	0	1,220	0.00%
2022/06/27	0	17.20	0	0.00	17.80	0	1,215	0.00%
2022/06/22	3	17.50	3	17.75	17.30	0	1,207	0.00%
2022/06/21	0	0.00	9	17.50	17.85	-9	1,207	-0.75%
2022/06/15	0	17.80	1	17.55	17.50	-1	1,235	-0.08%
2022/06/14	5	16.95	1	17.15	17.10	4	1,245	0.32%
2022/06/13	7	17.66	1	17.95	17.35	6	1,246	0.48%
2022/06/10	5	18.03	3	18.10	18.20	2	1,244	0.16%
2022/06/09	10	18.30	0	0.00	18.30	10	1,240	0.81%
2022/06/08	1	17.20	1	17.20	17.20	0	1,211	0.00%
2022/06/01	0	0.00	1	16.70	16.75	-1	1,253	-0.08%
2022/05/31	0	0.00	1	16.55	16.65	-1	1,258	-0.08%
2022/05/25	1	16.50	0	0.00	16.35	1	1,266	0.08%
2022/05/24	1	16.45	0	0.00	16.40	1	1,272	0.08%
2022/05/12	20	16.03	0	0.00	16.00	20	1,283	1.56%
2022/05/11	1	16.65	0	0.00	16.50	1	1,276	0.08%
2022/05/10	0	0.00	1	16.65	16.80	-1	1,271	-0.08%
2022/05/06	0	0.00	1	17.80	17.70	-1	1,261	-0.08%
2022/04/27	2	19.18	0	18.90	19.15	2	1,182	0.17%
2022/04/25	1	21.10	3	21.35	20.20	-2	1,126	-0.18%
2022/04/22	5	22.57	5	22.21	21.65	0	1,085	0.00%
2022/04/21	12	22.19	26	22.02	22.25	-14	980	-1.43%
2022/04/20	16	21.85	1	20.40	21.00	15	820	1.83%
2022/04/19	40	21.11	31	20.95	21.20	9	728	1.24%
2022/04/18	4	21.04	0	0.00	21.05	4	584	0.68%
2022/04/15	2	19.18	0.1	19.05	19.15	1.9	501	0.39%
2022/04/14	0	18.20	0	0.00	18.75	0	476	0.01%
2022/04/11	2	18.95	0	0.00	18.40	2	476	0.42%
2022/04/08	0	18.10	0	0.00	18.40	0	468	0.00%
2022/04/01	0	17.85	0	0.00	17.85	0	471	0.00%
2022/03/30	0	18.24	0	0.00	18.20	0	472	0.00%
2022/03/29	0	17.60	0	0.00	18.00	0	468	0.00%
2022/03/28	0	17.80	0	0.00	17.70	0	467	0.00%
2022/03/25	0	0.00	3	18.05	17.95	-3	471	-0.64%
2022/03/24	3	18.15	0	0.00	18.15	3	474	0.63%
2022/03/23	0	18.15	7	18.35	18.40	-7	472	-1.48%
2022/03/22	0	18.15	0	0.00	18.20	0	468	0.00%
2022/03/21	0	17.60	0	0.00	18.20	0	461	0.00%
2022/03/17	2	16.83	1	16.85	16.75	1	442	0.23%
2022/03/15	1	16.10	0	0.00	16.05	1	434	0.23%
2022/03/10	0	15.80	0	0.00	15.90	0	430	0.00%
2022/03/09	0	0.00	1	15.60	15.55	-1	424	-0.24%
2022/03/08	2	15.70	2.1	15.81	15.40	-0.1	419	-0.01%
2022/03/04	5	17.30	0	0.00	17.30	5	389	1.28%
2022/03/03	0	17.60	0	0.00	17.35	0	412	0.00%
2022/03/02	1	17.30	0	0.00	17.40	1	419	0.24%
2022/03/01	1	17.35	0	0.00	17.35	1	420	0.24%
2022/02/25	0	17.20	0	0.00	17.15	0	426	0.00%
2022/02/24	0	17.20	0	0.00	17.15	0	423	0.00%
2022/02/21	0	17.80	0	0.00	17.80	0	424	0.00%
2022/02/17	0	0.00	1	17.50	17.45	-1	424	-0.24%
2022/02/16	0	0.00	11.3	17.75	17.65	-11.3	424	-2.67%
2022/02/15	0	0.00	1	17.65	17.55	-1	427	-0.23%
2022/02/11	0	0.00	14	18.00	17.90	-14	436	-3.21%
2022/01/11	0	0.00	3	18.60	18.55	-3	459	-0.65%
2022/01/10	0	0.00	10	19.05	18.90	-10	456	-2.19%
2022/01/06	0	0.00	1	19.30	19.35	-1	452	-0.22%
2021/12/28	0	0.00	1.1	18.81	18.90	-1.1	440	-0.24%
2021/12/22	0	0.00	0.1	19.10	18.90	-0.1	468	-0.02%
2021/12/21	0	0.00	1	18.95	19.05	-1	467	-0.21%
2021/12/17	0	0.00	6	18.51	18.45	-6	457	-1.31%
2021/12/16	1	18.45	2	18.50	18.45	-1	458	-0.22%
2021/12/15	10	18.60	0	0.00	18.60	10	462	2.16%
2021/12/10	0	19.25	0	0.00	19.05	0	447	0.00%
2021/12/08	0	0.00	6.3	19.35	19.35	-6.3	439	-1.44%
2021/11/29	5	20.10	0	0.00	19.90	5	460	1.09%
2021/11/26	0	0.00	3	19.62	19.50	-3	446	-0.67%
2021/11/25	0	19.40	0	0.00	19.40	0	441	0.01%
2021/11/24	0	0.00	12	19.53	19.60	-12	443	-2.71%
2021/11/23	0	0.00	2	19.05	19.05	-2	440	-0.45%
2021/11/18	0	0.00	2.1	19.10	19.10	-2.1	450	-0.47%
2021/11/11	0	19.15	0	0.00	19.05	0	481	0.00%
2021/11/10	11	19.00	1	19.15	19.00	10	490	2.04%
2021/11/05	0	0.00	2	20.35	20.10	-2	499	-0.40%
2021/11/04	0	0.00	0	20.70	20.85	0	493	0.00%
2021/11/02	0	0.00	1.1	20.45	20.35	-1.1	517	-0.20%
2021/11/01	1	20.65	0	0.00	20.60	1	517	0.19%
2021/10/29	0	0.00	1	20.45	20.45	-1	514	-0.19%
2021/10/26	0.9	20.55	0	0.00	20.40	0.9	527	0.18%
2021/10/21	1	20.60	0	0.00	20.35	1	565	0.18%
2021/10/19	0	0.00	3	20.17	20.40	-3	574	-0.52%
2021/10/15	0	0.00	1	19.35	19.35	-1	603	-0.17%
2021/10/07	0	19.65	0	0.00	19.65	0	715	0.00%
2021/10/06	2	19.60	0	0.00	19.80	2	729	0.27%
2021/09/29	2	19.90	0	0.00	19.90	2	788	0.25%
2021/09/10	0	0.00	2	21.65	21.65	-2	918	-0.22%
2021/09/09	2	21.28	0	0.00	21.35	2	928	0.22%
2021/09/01	0	23.85	0	0.00	23.80	0	1,031	0.00%
2021/08/30	0	0.00	8	23.65	23.55	-8	1,048	-0.76%
2021/08/26	0	0.00	2	23.80	23.80	-2	1,063	-0.19%
2021/08/23	6	22.55	0	0.00	22.65	6	1,120	0.54%
2021/08/17	12	22.42	0	0.00	22.30	12	1,224	0.98%
2021/08/13	0	23.40	0	0.00	23.00	0	1,250	0.00%
2021/08/12	1	23.45	1	23.65	23.40	0	1,284	0.00%
2021/08/10	5	24.85	0	0.00	24.45	5	1,439	0.35%
2021/08/09	0	0.00	1	25.20	24.90	-1	1,598	-0.06%
2021/08/05	0	0.00	1	26.15	26.00	-1	1,674	-0.06%
2021/08/04	1	26.15	0	0.00	26.20	1	1,747	0.06%
2021/07/22	0	26.40	0	0.00	26.10	0	2,067	0.00%
2021/07/21	0	0.00	1	26.95	26.45	-1	2,153	-0.05%
2021/07/20	5	27.82	3	27.50	27.50	2	2,148	0.09%
2021/07/14	0	0.00	1	26.35	26.30	-1	2,155	-0.05%
2021/07/13	2	26.98	1	26.50	26.45	1	2,179	0.05%
2021/07/09	1	26.95	0	0.00	26.60	1	2,153	0.05%
2021/07/08	1	26.80	2	26.75	26.70	-1	2,190	-0.05%
2021/07/07	1	26.85	1	26.80	26.80	0	2,276	0.00%
2021/07/05	0	26.45	1	26.40	26.30	-1	2,675	-0.04%
2021/07/02	1	26.60	0	0.00	26.55	1	2,832	0.04%
2021/06/25	0	0.00	2	27.05	27.00	-2	2,842	-0.07%
2021/06/22	2	27.00	0	0.00	26.90	2	2,850	0.07%
2021/06/21	0	0.00	12	26.99	26.85	-12	2,849	-0.42%
2021/06/16	10	27.63	4	27.60	27.50	6	2,911	0.21%
2021/06/10	2	29.35	2	29.25	28.60	0	2,910	0.00%
2021/06/07	0	28.55	0	0.00	28.35	0	2,843	0.00%
2021/06/04	5	28.35	0	0.00	28.35	5	2,846	0.18%
2021/06/01	0	0.00	2	28.80	28.55	-2	2,843	-0.07%
2021/05/31	1	28.85	0	0.00	28.80	1	2,827	0.04%
2021/05/28	0	29.65	0	0.00	29.45	0	2,809	0.00%
2021/05/27	1	29.30	1	29.70	29.80	0	2,788	0.00%
2021/05/25	0	0.00	1	29.00	29.05	-1	2,748	-0.04%
2021/05/20	0	0.00	10	29.45	28.95	-10	2,823	-0.35%
2021/05/18	1	31.80	10	30.29	30.40	-9	2,781	-0.32%
2021/05/17	17	30.52	0	0.00	31.05	17	2,678	0.63%
2021/05/14	2	29.55	0	0.00	29.50	2	2,528	0.08%
2021/05/13	0	0.00	2	28.85	28.60	-2	2,497	-0.08%
2021/05/11	0	0.00	2	28.98	28.80	-2	2,623	-0.08%
2021/05/06	0	0.00	2	29.75	29.65	-2	2,642	-0.08%
2021/05/05	10	30.90	10	30.05	30.05	0	2,631	0.00%
2021/05/04	3	31.15	6	30.38	30.40	-3	2,625	-0.11%
2021/05/03	13	32.04	3	32.38	32.05	10	2,592	0.39%
2021/04/29	5	31.00	6	30.65	30.50	-1	2,465	-0.04%
2021/04/28	0	0.00	1	31.55	30.70	-1	2,475	-0.04%
2021/04/27	1	32.40	1	32.45	31.55	0	2,496	0.00%
2021/04/26	10	29.90	10	29.85	29.85	0	2,436	0.00%
2021/04/23	3	29.90	0	0.00	29.80	3	2,445	0.12%
2021/04/22	11	30.54	12	30.06	29.95	-1	2,496	-0.04%
2021/04/21	10	31.05	13	30.70	30.60	-3	2,487	-0.12%
2021/04/19	0	0.00	0	30.85	30.35	0	2,488	0.00%
2021/04/16	0	30.90	0	0.00	30.85	0	2,488	0.00%
2021/04/14	0	0.00	1	30.70	30.65	-1	2,595	-0.04%
2021/04/13	2	31.83	1	32.00	31.65	1	2,600	0.04%
2021/04/12	9	34.06	31	33.71	34.00	-22	2,549	-0.86%
2021/04/09	13	32.60	17.2	32.93	32.90	-4.2	2,383	-0.18%
2021/04/08	14	30.53	6	31.91	31.95	8	2,173	0.37%
2021/04/07	0	0.00	4	29.40	29.40	-4	2,030	-0.20%
2021/03/31	1	29.90	3	29.85	29.80	-2	2,383	-0.08%
2021/03/30	1	30.15	0	0.00	29.95	1	2,410	0.04%
2021/03/29	8	30.31	0	0.00	30.20	8	2,426	0.33%
2021/03/24	3	30.77	0	0.00	30.45	3	2,488	0.12%
2021/03/19	0	31.90	1	30.80	30.70	-1	2,494	-0.04%
2021/03/16	2	29.35	0	0.00	29.45	2	2,477	0.08%
2021/03/15	0.1	29.80	0	0.00	29.40	0.1	2,563	0.00%
2021/03/12	0	0.00	3	29.35	29.30	-3	2,722	-0.11%
2021/03/09	0	0.00	2	29.60	29.60	-2	2,823	-0.07%
2021/03/08	1	30.50	0	0.00	30.20	1	2,823	0.04%
2021/03/05	2	30.80	2	31.00	30.75	0	2,827	0.00%
2021/03/03	1	30.30	0	0.00	30.30	1	2,854	0.04%
2021/02/24	1	31.30	2	30.75	30.75	-1	2,863	-0.03%
2021/02/23	38.1	31.75	0	0.00	31.00	38.1	2,847	1.34%
2021/02/22	1	32.85	11	32.71	32.30	-10	2,809	-0.36%
2021/02/19	3	31.12	0	0.00	31.00	3	2,755	0.11%
2021/02/05	0	0.00	1	29.00	29.10	-1	2,789	-0.04%
2021/02/02	12	30.16	9	30.39	29.50	3	2,775	0.11%
2021/02/01	0	0.00	1	28.30	29.40	-1	2,583	-0.04%
2021/01/28	2	27.70	0	0.00	27.80	2	2,629	0.08%
2021/01/27	1	28.15	2	28.20	28.05	-1	2,621	-0.04%
2021/01/26	0	0.00	2	28.55	28.60	-2	2,632	-0.08%
2021/01/25	0	0.00	17	28.81	29.05	-17	2,676	-0.64%
2021/01/22	17	27.60	0	0.00	27.70	17	2,670	0.64%
2021/01/21	1	28.65	0	0.00	28.00	1	2,671	0.04%
2021/01/20	0	0.00	6	29.25	28.20	-6	2,763	-0.22%
2021/01/19	1	29.55	0	0.00	29.55	1	2,854	0.04%
2021/01/18	0	0.00	2	30.35	30.40	-2	2,853	-0.07%
2021/01/15	1	29.85	1	29.95	29.85	0	2,872	0.00%
2021/01/13	2	32.05	1	32.20	31.90	1	2,803	0.04%
2021/01/12	6	32.40	4	32.31	32.15	2	2,789	0.07%
2021/01/11	2	32.20	2	32.15	32.15	0	2,770	0.00%
2021/01/08	3	32.82	1	32.75	32.90	2	2,755	0.07%
2021/01/07	6	33.67	8	33.61	33.20	-2	2,713	-0.07%
2021/01/06	2	34.10	1	34.45	34.10	1	2,646	0.04%
2021/01/05	4	35.10	3	35.08	35.25	1	2,622	0.04%
2021/01/04	5	34.74	1	34.55	34.60	4	2,601	0.15%
2020/12/31	1	34.50	0	0.00	34.65	1	2,595	0.04%
2020/12/30	2	34.68	0	0.00	34.50	2	2,607	0.08%
2020/12/29	0	0.00	4	34.94	34.70	-4	2,593	-0.15%
2020/12/28	2	36.63	8	36.36	35.50	-6	2,568	-0.23%
2020/12/25	11	35.42	22	35.17	35.75	-11	2,434	-0.45%
2020/12/24	0	0.00	1	33.45	34.15	-1	2,252	-0.04%
2020/12/23	6	34.00	10	34.10	33.70	-4	2,250	-0.18%
2020/12/22	1	34.15	2	33.88	34.20	-1	2,275	-0.04%
2020/12/21	1	34.40	4	33.93	33.80	-3	2,288	-0.13%
2020/12/18	0	0.00	1	34.15	33.75	-1	2,289	-0.04%
2020/12/17	0	0.00	3	33.55	33.55	-3	2,300	-0.13%
2020/12/15	4	32.95	0	0.00	33.00	4	2,528	0.16%
2020/12/14	4	33.40	0	0.00	33.40	4	2,580	0.16%
2020/12/11	4	32.94	2	32.83	32.95	2	2,694	0.07%
2020/12/10	0	0.00	4	33.45	33.30	-4	2,825	-0.14%
2020/12/09	3.1	35.38	14	35.40	34.10	-10.9	2,818	-0.39%
2020/12/08	19	35.64	10	35.32	35.00	9	2,749	0.33%
2020/12/07	4	33.39	5	33.76	33.50	-1	2,626	-0.04%
2020/12/04	2	33.45	9	33.63	33.20	-7	2,638	-0.27%
2020/12/03	8	33.17	5	33.70	33.30	3	2,684	0.11%
2020/12/02	2	32.65	3	32.72	32.55	-1	2,721	-0.04%
2020/11/30	0	0.00	1	33.10	32.65	-1	2,766	-0.04%
2020/11/27	0	32.60	1	32.65	32.60	-1	2,761	-0.04%
2020/11/26	1	32.15	4	32.09	32.15	-3	2,785	-0.11%
2020/11/25	1	32.60	1	33.00	32.20	0	2,899	0.00%
2020/11/24	1	32.85	2	32.80	32.70	-1	2,986	-0.03%
2020/11/23	0	0.00	2	33.00	32.90	-2	3,022	-0.07%
2020/11/20	2	32.90	0	0.00	32.95	2	3,060	0.07%
2020/11/19	1	32.90	0	0.00	32.90	1	3,075	0.03%
2020/11/18	2	32.90	0	0.00	32.95	2	3,090	0.06%
2020/11/17	6	32.70	1	33.45	32.95	5	3,109	0.16%
2020/11/12	1	32.50	0	0.00	32.10	1	3,187	0.03%
2020/11/11	1	32.95	0	0.00	32.65	1	3,202	0.03%
2020/11/09	1	33.55	3	33.45	33.65	-2	3,358	-0.06%
2020/11/06	6	34.03	6	33.59	33.50	0	3,391	0.00%
2020/11/05	0	0.00	2	32.40	32.60	-2	3,355	-0.06%
2020/11/04	3	32.18	0	0.00	32.05	3	3,413	0.09%
2020/10/30	0	0.00	1	33.00	32.00	-1	3,829	-0.03%
2020/10/29	0.9	34.10	5	33.08	33.00	-4.1	3,871	-0.11%
2020/10/28	9	34.81	10	34.11	33.60	-1	3,942	-0.03%
2020/10/27	9	33.61	9	33.92	34.00	0	3,877	0.00%
2020/10/26	0	0.00	1	33.05	32.40	-1	3,827	-0.03%
2020/10/23	1	32.10	0	0.00	32.80	1	4,051	0.02%
2020/10/22	2	31.25	10	31.15	31.20	-8	4,136	-0.19%
2020/10/19	1	31.80	0	0.00	31.80	1	4,339	0.02%
2020/10/15	5	31.90	11	31.74	31.70	-6	4,577	-0.13%
2020/10/14	3	31.85	0	0.00	31.90	3	4,786	0.06%
2020/10/13	3	31.87	0	0.00	31.80	3	4,981	0.06%
2020/10/07	15	33.93	10	33.70	33.25	5	5,431	0.09%
2020/10/06	0	0.00	1	33.35	33.25	-1	5,546	-0.02%
2020/09/30	8	32.69	6	32.95	32.95	2	6,284	0.03%
2020/09/28	6	32.63	4	33.10	32.75	2	6,852	0.03%
2020/09/25	1	33.55	1	33.35	32.40	0	7,005	0.00%
2020/09/24	13	33.92	8	33.74	33.70	5	7,130	0.07%
2020/09/22	0	0.00	1	35.20	35.15	-1	7,455	-0.01%
2020/09/21	3	36.57	8	36.41	36.15	-5	7,724	-0.06%
2020/09/18	18	37.02	14	37.05	36.70	4	8,146	0.05%
2020/09/17	12	35.87	28	36.23	36.45	-16	8,232	-0.19%
2020/09/16	14	35.96	12	36.47	35.70	2	8,509	0.02%
2020/09/15	22	35.58	16	35.67	35.75	6	8,768	0.07%
2020/09/14	0.2	34.15	2	34.15	34.40	-1.9	9,064	-0.02%
2020/09/11	2.7	34.00	2	34.00	34.00	0.7	9,585	0.01%
2020/09/10	0	0.00	1	34.80	34.60	-1	10,232	-0.01%
2020/09/09	3	34.95	10	35.27	34.85	-7	11,004	-0.06%
2020/09/08	5	35.14	9	35.09	34.75	-4	11,929	-0.03%
2020/09/07	8	34.88	2	34.48	34.30	6	12,314	0.05%
2020/09/04	1	32.85	0	0.00	33.85	1	12,888	0.01%
2020/09/02	0	0.00	2	34.05	33.80	-2	14,215	-0.01%
2020/09/01	12	34.40	24	34.26	34.25	-12	14,420	-0.08%
2020/08/31	21	35.75	6	35.40	35.00	15	14,545	0.10%
2020/08/28	12	34.19	23	34.07	34.10	-11	14,471	-0.08%
2020/08/27	23	33.74	14	33.59	33.25	9	14,400	0.06%
2020/08/26	6	33.15	1	32.80	33.25	5	14,405	0.03%
2020/08/24	0	0.00	1	32.45	32.20	-1	14,419	-0.01%
2020/08/20	6	32.68	1	32.65	32.20	5	14,581	0.03%
2020/08/19	0	0.00	1	33.45	33.55	-1	14,949	-0.01%
2020/08/18	1	33.40	2	33.18	33.10	-1	15,246	-0.01%
2020/08/17	5	32.85	12	33.00	32.75	-7	15,281	-0.05%
2020/08/14	14	33.83	4	34.20	33.10	10	15,290	0.07%
2020/08/13	1	33.35	10	32.76	32.45	-9	15,276	-0.06%
2020/08/12	2	34.00	3	33.82	33.30	-1	15,364	-0.01%
2020/08/11	21	33.72	36	33.78	33.50	-15	15,371	-0.10%
2020/08/10	5	35.37	2	35.10	34.75	3	15,329	0.02%
2020/08/07	0	0.00	7	36.97	36.10	-7	15,312	-0.05%
2020/08/06	32	36.78	44	36.87	36.60	-12	15,213	-0.08%
2020/08/05	6	34.93	19	34.48	34.75	-13	14,943	-0.09%
2020/08/04	2	34.70	2	35.08	34.50	0	14,916	0.00%
2020/08/03	6	34.98	5	34.94	35.00	1	14,916	0.01%
2020/07/31	2	33.75	0	0.00	33.80	2	14,888	0.01%
2020/07/30	1	34.00	0	0.00	33.95	1	14,990	0.01%
2020/07/29	13	33.82	16	33.73	33.70	-3	15,061	-0.02%
2020/07/28	3	31.95	3	32.35	31.60	0	14,870	0.00%
2020/07/27	16	33.08	8	32.26	32.50	8	14,773	0.05%
2020/07/24	10	33.44	0	0.00	33.50	10	14,706	0.07%
2020/07/23	9	34.62	9	34.75	34.25	0	14,688	0.00%
2020/07/22	17	35.78	27	35.41	35.15	-10	14,665	-0.07%
2020/07/21	2	35.35	5	34.83	34.60	-3	14,628	-0.02%
2020/07/20	12	34.13	110	32.49	34.40	-98	14,523	-0.67%	大賣/
2020/07/17	15	33.76	11	34.09	33.30	4	14,313	0.03%
2020/07/16	2	36.05	1	36.40	35.85	1	14,120	0.01%
2020/07/15	12	35.93	15	35.37	35.50	-3	14,026	-0.02%
2020/07/14	119	36.18	110	35.49	35.80	9	13,840	0.07%	大買/大賣/
2020/07/13	8	37.24	22	37.64	37.10	-14	13,707	-0.10%
2020/07/10	116	38.03	38	38.38	38.10	78	13,604	0.57%	大買/
2020/07/09	70	41.17	49	40.84	39.90	21	13,404	0.16%
2020/07/08	7	39.54	112	39.75	39.75	-105	12,873	-0.82%	大賣/鉅額交易
2020/07/07	133	36.96	42	36.96	36.15	91	12,672	0.72%	大買/
2020/07/06	17	39.33	6	39.37	39.15	11	12,319	0.09%
2020/07/03	23	39.79	23	40.06	39.75	0	12,167	0.00%
2020/07/02	7	41.07	13	41.16	40.60	-6	12,049	-0.05%
2020/07/01	11	40.73	26	40.72	40.55	-15	11,951	-0.13%
2020/06/30	27	42.75	37	42.75	41.65	-10	11,750	-0.09%
2020/06/29	69	42.81	40	43.10	43.45	29	11,439	0.25%
2020/06/24	23	39.61	11	39.56	39.90	12	10,981	0.11%
2020/06/23	14	40.13	12	40.60	39.25	2	10,737	0.02%
2020/06/22	11	42.93	16	42.53	41.80	-5	10,442	-0.05%
2020/06/19	22	42.22	42	42.61	41.90	-20	10,107	-0.20%
2020/06/18	37	43.71	22	44.22	42.85	15	9,685	0.15%
2020/06/17	31	43.92	40	44.31	43.10	-9	9,169	-0.10%
2020/06/16	57	42.34	52	42.79	42.75	5	8,549	0.06%
2020/06/15	36	38.93	23	39.10	39.70	13	7,801	0.17%
2020/06/12	10	34.51	5	34.75	36.10	5	6,864	0.07%
2020/06/11	37	35.48	26	35.74	33.35	11	6,461	0.17%
2020/06/10	39	34.29	39	34.20	34.55	0	5,896	0.00%
2020/06/09	100	33.34	81	33.46	32.65	19	5,368	0.35%
2020/06/08	9	32.13	1	32.15	32.15	8	4,700	0.17%
2020/06/05	5	27.49	3	28.98	29.25	2	4,636	0.04%
2020/06/04	0	0.00	1	26.75	26.60	-1	4,629	-0.02%
2020/06/03	1	26.60	2	26.63	26.50	-1	4,995	-0.02%
2020/06/02	5	26.46	0	0.00	26.35	5	5,201	0.10%
2020/06/01	1	26.80	2	26.73	26.80	-1	5,183	-0.02%
2020/05/29	5	26.94	0	0.00	26.75	5	5,246	0.10%
2020/05/28	7	27.14	0	0.00	26.60	7	5,214	0.13%
2020/05/27	2	27.55	4	28.55	26.90	-2	5,161	-0.04%
2020/05/26	27	30.02	19	28.73	28.20	8	5,035	0.16%
2020/05/25	5	28.39	18	28.49	29.20	-13	4,605	-0.28%
2020/05/22	1	26.75	8	26.61	26.55	-7	4,281	-0.16%
2020/05/21	1	26.20	27	26.33	26.15	-26	4,263	-0.61%
2020/05/20	3	27.03	0	0.00	26.65	3	4,352	0.07%
2020/05/19	28	26.63	4	25.96	26.35	24	4,398	0.55%
2020/05/18	0	0.00	4	25.60	25.70	-4	4,252	-0.09%
2020/05/15	1	25.00	0	0.00	24.60	1	4,202	0.02%
2020/05/14	0	0.00	2	25.75	24.60	-2	4,207	-0.05%
2020/05/13	0	0.00	8	25.12	25.35	-8	4,145	-0.19%
2020/05/11	5	24.80	0	0.00	25.00	5	4,083	0.12%
2020/05/08	3	24.85	19	25.00	24.50	-16	4,099	-0.39%
2020/05/07	0	0.00	41	25.83	25.85	-41	4,043	-1.01%
2020/05/06	57	26.89	6	26.53	26.60	51	4,021	1.27%
2020/05/05	2	25.70	6	26.43	25.80	-4	3,871	-0.10%
2020/05/04	1	25.20	2	24.53	24.90	-1	3,736	-0.03%
2020/04/30	2	24.35	0	0.00	24.40	2	3,670	0.05%
2020/04/28	3	24.40	4	24.39	24.25	-1	3,632	-0.03%
2020/04/27	0	0.00	2	24.75	24.90	-2	3,627	-0.06%
2020/04/24	7	24.01	3	24.72	24.65	4	3,572	0.11%
2020/04/22	0	0.00	1	22.65	22.95	-1	3,443	-0.03%
2020/04/21	1	22.90	6	23.00	22.90	-5	3,427	-0.15%
2020/04/20	0	0.00	1	23.40	23.50	-1	3,406	-0.03%
2020/04/17	3	23.13	2	23.20	22.90	1	3,385	0.03%
2020/04/16	1	23.60	4	23.60	23.50	-3	3,337	-0.09%
2020/04/15	1	23.55	0	0.00	22.95	1	3,302	0.03%
2020/04/14	1	23.05	0	0.00	22.95	1	3,253	0.03%
2020/04/10	0	0.00	1	22.90	22.70	-1	3,225	-0.03%
2020/04/09	3	22.92	2	22.88	22.65	1	3,220	0.03%
2020/04/08	17	22.51	12	22.78	22.55	5	3,190	0.16%
2020/04/07	7	22.76	2	22.63	22.50	5	3,160	0.16%
2020/04/06	8	22.81	10	22.88	23.40	-2	3,111	-0.06%
2020/04/01	3	21.67	0	0.00	21.60	3	3,035	0.10%
2020/03/31	0	0.00	1	21.10	21.00	-1	3,017	-0.03%
2020/03/30	1	21.25	1	21.30	21.15	0	3,009	0.00%
2020/03/27	1	21.20	6	20.98	20.80	-5	2,982	-0.17%
2020/03/26	2	21.10	1	21.00	21.50	1	2,942	0.03%
2020/03/25	1	20.70	1	20.45	20.70	0	2,882	0.00%
2020/03/24	2	17.55	0	0.00	18.85	2	2,820	0.07%
2020/03/20	1	18.20	0	0.00	18.35	1	2,757	0.04%
2020/03/19	1	18.40	2	18.45	18.50	-1	2,704	-0.04%
2020/03/18	0	20.40	0	0.00	20.40	0	2,642	0.00%
2020/03/17	0	0.00	1	22.10	21.30	-1	2,613	-0.04%
2020/03/16	1	23.40	2	23.93	23.45	-1	2,552	-0.04%
2020/03/13	1	22.55	3	22.25	23.15	-2	2,466	-0.08%
2020/03/12	4	25.49	0	0.00	24.60	4	2,389	0.17%
2020/03/11	1	27.15	2	27.80	27.25	-1	2,265	-0.04%
2020/03/10	2	26.45	4	26.61	26.75	-2	2,097	-0.10%
2020/03/09	11	28.03	7	28.33	28.40	4	1,939	0.21%
2020/03/06	17	25.49	7	25.81	26.30	10	1,524	0.66%
2020/03/04	17	24.09	29	23.80	23.70	-12	1,263	-0.95%
2020/03/03	0	0.00	4	22.35	22.75	-4	1,177	-0.34%
2020/03/02	0	0.00	2	22.00	22.10	-2	1,164	-0.17%
2020/02/27	0	0.00	2	22.85	22.40	-2	1,154	-0.17%
2020/02/25	3	23.22	6	23.23	23.00	-3	1,200	-0.25%
2020/02/24	6	23.98	7	23.87	23.70	-1	1,169	-0.09%
2020/02/21	36	24.20	32	23.90	23.90	4	1,113	0.36%
2020/02/20	8	23.31	0	0.00	23.25	8	984	0.81%
2020/02/19	0	0.00	1	21.95	21.95	-1	829	-0.12%
2020/02/18	1	21.90	0	0.00	21.95	1	818	0.12%
2020/02/17	0	0.00	2	21.85	22.15	-2	805	-0.25%
2020/02/10	2	21.75	1	21.70	21.65	1	739	0.14%
2020/02/07	1	21.85	1	22.00	21.70	0	744	0.00%
2020/02/06	0	0.00	1	21.45	21.25	-1	766	-0.13%
2020/02/05	1	21.85	0	0.00	21.50	1	769	0.13%
2020/01/31	1	21.30	0	0.00	21.10	1	810	0.12%
2020/01/30	1	21.80	5	22.00	21.30	-4	853	-0.47%
2020/01/14	1	20.80	0	0.00	20.80	1	826	0.12%
2019/12/17	0	0.00	2	21.05	21.00	-2	801	-0.25%
2019/12/13	3	21.25	0	0.00	21.15	3	812	0.37%
2019/12/12	3	21.90	0	0.00	21.50	3	813	0.37%
2019/11/29	0	0.00	6	21.55	21.45	-6	924	-0.65%
2019/11/28	6	21.93	0	0.00	21.90	6	979	0.61%
2019/11/26	5	21.70	0	0.00	21.50	5	955	0.52%
2019/11/25	0	0.00	2	22.35	21.75	-2	936	-0.21%
2019/11/20	8	20.90	0	0.00	20.85	8	831	0.96%
2019/11/18	0	0.00	30	20.75	20.60	-30	835	-3.59%
2019/11/13	1	20.55	0	0.00	20.50	1	829	0.12%
2019/11/12	1	20.75	0	0.00	20.90	1	823	0.12%
2019/11/11	1	20.95	0	0.00	20.70	1	819	0.12%
2019/11/08	0	0.00	1	21.40	21.40	-1	810	-0.12%
2019/11/07	2	21.40	0	0.00	21.35	2	820	0.24%
2019/11/06	1	21.85	0	0.00	21.85	1	810	0.12%
2019/11/05	1	22.30	2	22.08	22.25	-1	792	-0.13%
2019/11/04	10	21.17	9	20.90	20.90	1	722	0.14%
2019/11/01	1	21.95	0	0.00	21.70	1	712	0.14%
2019/10/30	0	0.00	4	21.78	21.75	-4	673	-0.59%
2019/10/29	0	0.00	3	21.63	20.95	-3	634	-0.47%
2019/10/17	0	0.00	1	19.50	19.65	-1	621	-0.16%
2019/10/03	0	0.00	1	20.60	20.80	-1	661	-0.15%
2019/10/02	0	0.00	1	20.75	20.80	-1	663	-0.15%
2019/09/27	3	20.47	1	20.45	20.50	2	663	0.30%
2019/09/24	1	20.35	0	0.00	20.40	1	702	0.14%
2019/09/20	1	20.25	0	0.00	20.25	1	721	0.14%
2019/09/19	30	20.53	0	0.00	20.10	30	722	4.15%
2019/09/17	0	0.00	20	20.85	20.90	-20	703	-2.84%
2019/09/16	10	20.50	2	21.05	21.10	8	692	1.15%
2019/09/11	10	20.49	0	0.00	20.30	10	658	1.52%
2019/09/03	0	0.00	5	20.25	19.65	-5	570	-0.88%
2019/09/02	5	19.90	6	19.84	20.00	-1	530	-0.19%
2019/08/14	1	17.75	0	0.00	17.75	1	468	0.21%
2019/08/13	1	17.65	0	0.00	17.75	1	470	0.21%
2019/08/02	0	0.00	5	17.50	17.55	-5	473	-1.06%
2019/07/30	1	17.95	0	0.00	18.00	1	507	0.20%
2019/07/29	0	0.00	5	18.00	18.00	-5	507	-0.98%
2019/07/19	2	18.95	0	0.00	19.00	2	497	0.40%
2019/07/18	0	0.00	5	19.05	18.95	-5	524	-0.95%
2019/07/15	1	18.75	0	0.00	18.65	1	523	0.19%
2019/07/11	1	18.75	1	19.10	18.70	0	532	0.00%
2019/07/04	0	0.00	8	19.25	19.45	-8	585	-1.37%
2019/07/03	0	0.00	8	19.50	19.50	-8	647	-1.24%
2019/07/02	11	19.33	1	19.50	19.55	10	650	1.54%
2019/07/01	0	0.00	2	19.15	19.05	-2	625	-0.32%
2019/06/28	10	19.00	0	0.00	19.05	10	625	1.60%
2019/06/27	1	18.60	0	0.00	18.60	1	626	0.16%
2019/06/17	1	18.70	0	0.00	18.65	1	986	0.10%
2019/06/06	1	18.70	1	18.85	18.75	0	1,005	0.00%
2019/06/05	1	19.05	0	0.00	18.95	1	1,009	0.10%
2019/05/30	2	19.30	0	0.00	19.30	2	998	0.20%
2019/05/23	1	19.65	0	0.00	19.50	1	1,021	0.10%
2019/05/17	2	20.13	0	0.00	20.10	2	1,080	0.19%
2019/05/10	0	0.00	1	19.70	19.25	-1	1,086	-0.09%
2019/05/09	2	19.73	0	0.00	19.00	2	1,077	0.19%
2019/05/08	4	20.78	0	0.00	20.55	4	1,055	0.38%
2019/05/07	8	20.40	0	0.00	20.40	8	1,041	0.77%
2019/05/06	0	0.00	8	20.75	20.45	-8	1,035	-0.77%
2019/04/29	1	21.45	0	0.00	21.45	1	1,020	0.10%
2019/04/22	1	22.20	0	0.00	22.10	1	947	0.11%
2019/04/18	3	22.13	0	0.00	21.95	3	938	0.32%
2019/04/17	1	22.65	0	0.00	22.50	1	929	0.11%
2019/04/15	2	22.50	0	0.00	22.50	2	916	0.22%
2019/04/11	1	22.20	0	0.00	22.20	1	900	0.11%
2019/04/10	9	22.76	13	22.87	22.50	-4	881	-0.45%
2019/04/03	5	21.14	0	0.00	21.10	5	787	0.63%
2019/04/01	2	21.00	1	21.00	21.20	1	773	0.13%
2019/03/27	0	0.00	5	21.80	21.30	-5	693	-0.72%
2019/03/26	7	21.85	5	21.47	21.25	2	648	0.31%
2019/03/25	11	20.78	0	0.00	21.30	11	546	2.01%
2019/03/18	0	0.00	3	16.10	16.15	-3	387	-0.77%
2019/02/26	5	16.85	0	0.00	16.75	5	427	1.17%
2019/02/22	1	16.80	0	0.00	16.60	1	409	0.24%
2019/02/21	3	17.15	2	17.10	16.65	1	407	0.25%
2019/02/19	0	0.00	3	16.30	16.85	-3	381	-0.79%
2019/02/14	3	16.00	0	0.00	15.90	3	338	0.89%
2019/01/04	1	16.20	0	0.00	16.00	1	441	0.23%
2018/12/25	1	15.80	0	0.00	15.80	1	457	0.22%
2018/12/04	0	0.00	1	17.75	17.75	-1	506	-0.20%
2018/11/19	1	15.80	0	0.00	15.85	1	495	0.20%
2018/10/15	0	0.00	1	16.00	17.60	-1	433	-0.23%
2018/10/12	0	0.00	15	15.62	16.00	-15	423	-3.54%
2018/10/11	1	15.85	0	0.00	15.85	1	415	0.24%
2018/09/21	2	19.70	0	0.00	19.40	2	439	0.45%
2018/09/18	2	19.93	0	0.00	19.90	2	443	0.45%
2018/09/11	0	0.00	5	20.05	20.00	-5	444	-1.12%
2018/08/20	2	21.95	0	0.00	21.70	2	558	0.36%
2018/08/03	2	23.50	0	0.00	23.50	2	651	0.31%
2018/07/12	1	24.60	1	24.90	24.75	0	1,237	0.00%
2018/06/14	2	26.15	0	0.00	25.80	2	1,793	0.11%
2018/06/01	0	0.00	1	26.90	27.10	-1	1,902	-0.05%
2018/05/22	1	26.50	0	0.00	26.40	1	1,872	0.05%
2018/05/16	0	0.00	1	26.85	26.90	-1	1,895	-0.05%
2018/05/09	0	0.00	1	26.00	25.95	-1	1,880	-0.05%
2018/04/27	0	0.00	1	26.90	26.95	-1	1,857	-0.05%
2018/04/23	0	0.00	1	30.20	28.95	-1	1,881	-0.05%
2018/04/19	2	29.05	0	0.00	28.50	2	1,784	0.11%
2018/04/13	2	29.85	0	0.00	28.30	2	1,613	0.12%
2018/04/12	0	0.00	5	29.30	29.30	-5	1,420	-0.35%
2018/03/31	0	0.00	3	26.35	26.25	-3	1,320	-0.23%
2018/03/27	3	26.00	0	0.00	26.90	3	1,285	0.23%
2018/03/23	1	24.60	0	0.00	24.50	1	1,250	0.08%
2018/03/20	1	25.55	0	0.00	25.45	1	1,208	0.08%
2018/03/16	1	27.05	0	0.00	26.90	1	1,158	0.09%
2018/03/14	0	0.00	3	27.45	27.90	-3	1,165	-0.26%
2018/03/07	0	0.00	8	27.06	27.20	-8	1,258	-0.64%
2018/02/27	2	26.88	0	0.00	26.65	2	1,353	0.15%
2018/02/26	4	26.75	0	0.00	26.85	4	1,375	0.29%
2018/02/23	1	26.75	0	0.00	26.70	1	1,399	0.07%
2018/02/22	1	26.80	0	0.00	26.90	1	1,437	0.07%
2018/02/21	0	0.00	1	27.20	27.05	-1	1,483	-0.07%
2018/02/12	0	0.00	2	26.60	26.60	-2	1,523	-0.13%
2018/02/07	2	27.15	0	0.00	27.55	2	1,707	0.12%
2018/02/06	1	27.40	0	0.00	27.10	1	1,750	0.06%
2018/02/01	4	28.35	0	0.00	28.35	4	1,979	0.20%
2018/01/31	4	28.34	0	0.00	28.40	4	2,194	0.18%
2018/01/24	2	28.60	0	0.00	28.55	2	2,629	0.08%
2018/01/22	0	0.00	2	28.90	28.65	-2	2,610	-0.08%
2018/01/19	1	30.05	0	0.00	29.20	1	2,600	0.04%
2018/01/16	0	0.00	1	29.75	29.35	-1	2,491	-0.04%
2018/01/09	2	27.98	0	0.00	28.05	2	2,369	0.08%
2018/01/08	1	28.10	0	0.00	28.10	1	2,378	0.04%