松瑞藥 (4167)-元大-歸仁券商分點個股進出

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
20.60
漲跌
▲0.15
漲幅
+0.73%
成交量
295張
產業
上櫃生技醫療類股
277人加入追蹤

立即追蹤
本地時間:13:30

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

松瑞藥 (4167)籌碼相關－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁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
2024/11/21	0	0.00	16	20.65	20.60	-16	1,037	-1.54%
2024/11/13	1	21.10	1	20.85	20.85	0	1,268	0.00%
2024/11/06	0	0.00	1	21.60	21.50	-1	1,278	-0.08%
2024/10/18	0	0.00	1	21.30	21.15	-1	1,410	-0.07%
2024/10/15	0	0.00	2	21.15	20.95	-2	1,465	-0.14%
2024/10/09	0	0.00	1	21.50	21.80	-1	1,546	-0.06%
2024/09/10	8	21.50	0	0.00	21.60	8	4,468	0.18%
2024/09/03	8	22.70	1	22.80	22.70	7	5,299	0.13%
2024/08/30	0	0.00	8	23.35	23.15	-8	5,418	-0.15%
2024/08/29	11	23.14	0	0.00	23.10	11	5,434	0.20%
2024/08/28	0	0.00	8	23.00	22.95	-8	5,407	-0.15%
2024/08/26	8	22.75	0	0.00	22.85	8	5,450	0.15%
2024/08/23	0	0.00	5	22.40	22.65	-5	5,450	-0.09%
2024/08/21	1	22.75	1	22.70	22.70	0	5,459	0.00%
2024/08/20	7	22.74	2	23.20	22.70	5	5,439	0.09%
2024/08/12	0	0.00	3	21.15	21.50	-3	5,499	-0.05%
2024/08/08	0	0.00	2	20.55	21.00	-2	5,622	-0.04%
2024/08/06	0	0.00	1	19.90	20.30	-1	5,760	-0.02%
2024/08/05	0	0.00	2	20.10	20.00	-2	5,730	-0.03%
2024/08/02	1	22.10	0	0.00	22.10	1	5,691	0.02%
2024/07/29	1	22.65	0	0.00	22.80	1	5,778	0.02%
2024/07/26	0	0.00	17	22.50	22.50	-17	5,750	-0.30%
2024/07/23	0	0.00	1	22.95	22.85	-1	5,766	-0.02%
2024/07/22	1	22.40	0	0.00	22.45	1	5,773	0.02%
2024/07/18	1	23.65	1	23.45	23.30	0	5,753	0.00%
2024/07/16	2	23.30	2	23.20	23.15	0	5,815	0.00%
2024/07/15	0	0.00	1	23.55	23.20	-1	5,841	-0.02%
2024/07/11	2	23.10	0	0.00	23.15	2	5,897	0.03%
2024/07/10	0	0.00	1	23.10	23.10	-1	5,884	-0.02%
2024/07/09	3.9	23.62	4	23.50	23.45	-0.1	5,865	0.00%
2024/07/08	2	25.55	0	0.00	25.15	2	5,720	0.03%
2024/07/05	0	0.00	4	25.96	25.70	-4	5,680	-0.07%
2024/07/04	1	25.15	0	0.00	25.30	1	5,665	0.02%
2024/07/03	1	26.10	10	25.66	25.50	-9	5,619	-0.16%
2024/07/02	3	25.87	0	0.00	26.00	3	5,543	0.05%
2024/07/01	12	26.38	7	26.36	26.20	5	5,456	0.09%
2024/06/28	2	25.50	36	25.62	25.50	-34	5,176	-0.66%
2024/06/27	43	26.29	18	27.09	26.15	25	4,995	0.50%
2024/06/26	6	25.47	28	25.78	25.90	-22	4,128	-0.53%
2024/06/19	10	23.97	0	0.00	23.80	10	3,641	0.27%
2024/06/18	1	24.75	1	24.98	24.60	0	3,552	0.00%
2024/06/17	1	24.52	7.1	25.01	25.00	-6	3,455	-0.17%
2024/06/14	2	24.10	1	24.10	24.15	1	3,282	0.03%
2024/06/12	1	23.70	2	23.75	23.95	-1	3,173	-0.03%
2024/06/11	4	23.88	11	24.39	23.45	-7	3,054	-0.23%
2024/06/07	0	0.00	1	22.65	22.70	-1	2,508	-0.04%
2024/06/05	0	0.00	6	22.93	23.00	-6	2,485	-0.24%
2024/06/04	1	22.60	2	22.38	22.25	-1	2,449	-0.04%
2024/06/03	4	22.10	2	22.10	22.25	2	2,458	0.08%
2024/05/30	5	21.55	1	21.50	21.45	4	2,439	0.16%
2024/05/29	0	0.00	8	22.35	22.20	-8	2,412	-0.33%
2024/05/28	0	0.00	10.1	22.18	22.10	-10.1	2,403	-0.42%
2024/05/24	1	21.95	0	0.00	22.10	1	2,400	0.04%
2024/05/22	0	0.00	3	22.37	22.25	-3	2,401	-0.12%
2024/05/21	5	22.45	0	0.00	22.45	5	2,369	0.21%
2024/05/20	1	23.20	0	0.00	22.95	1	2,345	0.04%
2024/05/15	6	22.73	1	22.35	22.35	5	2,257	0.22%
2024/05/14	17	22.97	2	23.00	23.00	15	2,209	0.68%
2024/05/13	1	22.30	0	0.00	22.85	1	2,128	0.05%
2024/05/10	0	0.00	20	21.88	21.90	-20	2,046	-0.98%
2024/05/09	3	21.12	0	0.00	20.95	3	1,987	0.15%
2024/05/07	7	21.30	0	0.00	21.35	7	2,002	0.35%
2024/05/03	1	21.65	2	21.65	20.75	-1	1,931	-0.05%
2024/05/02	1	21.45	2	21.80	21.55	-1	1,921	-0.05%
2024/04/30	3	21.45	0	0.00	21.40	3	1,920	0.16%
2024/04/29	6	21.08	0	0.00	21.40	6	1,925	0.31%
2024/04/26	5	21.33	2	21.45	21.20	3	1,918	0.16%
2024/04/23	1	21.75	2	21.98	21.90	-1	1,943	-0.05%
2024/04/22	0	21.70	2	21.93	21.65	-2	1,929	-0.10%
2024/04/19	2	21.05	0	20.90	20.90	2	1,887	0.11%
2024/04/17	0	0.00	1	22.15	22.05	-1	1,840	-0.05%
2024/04/16	9	20.70	1	20.70	20.75	8	1,782	0.45%
2024/04/15	0	0.00	7	20.90	20.90	-7	1,826	-0.38%
2024/04/11	3	21.60	0	0.00	21.45	3	1,884	0.16%
2024/04/10	2	22.00	1	21.80	21.75	1	1,909	0.05%
2024/04/09	3	21.00	5	21.10	21.00	-2	2,073	-0.10%
2024/04/08	2	20.90	5	20.80	21.05	-3	2,101	-0.14%
2024/04/03	24	20.69	0	0.00	20.65	24	2,086	1.15%
2024/04/01	0	0.00	1	20.10	20.15	-1	2,107	-0.05%
2024/03/28	0	19.55	0	0.00	19.60	0	2,207	0.00%
2024/03/22	0	0.00	2	19.00	18.95	-2	3,133	-0.06%
2024/03/20	2	18.85	1	18.95	18.80	1	3,462	0.03%
2024/03/18	1	18.80	0	0.00	18.75	1	3,597	0.03%
2024/03/15	1	18.30	0	0.00	18.35	1	3,687	0.03%
2024/03/11	1	19.15	0	0.00	19.05	1	4,432	0.02%
2024/03/05	1	20.20	3	20.02	20.15	-2	6,731	-0.03%
2024/02/29	1	20.45	5	20.20	20.10	-4	7,077	-0.06%
2024/02/27	2	20.75	5	20.45	20.45	-3	7,078	-0.04%
2024/02/26	7	20.56	2	20.58	20.90	5	7,081	0.07%
2024/02/22	1	20.10	0	0.00	20.10	1	7,074	0.01%
2024/02/20	0	0.00	12	20.60	20.40	-12	7,076	-0.17%
2024/02/16	5	20.33	0	0.00	20.40	5	7,099	0.07%
2024/02/15	3	19.50	0	0.00	19.55	3	7,090	0.04%
2024/02/05	1	19.60	4.1	19.52	19.55	-3.1	7,128	-0.04%
2024/02/02	12	19.97	12	19.92	19.80	0	7,219	0.00%
2024/01/31	1	20.25	1	20.10	20.00	0	7,590	0.00%
2024/01/26	2	20.00	0	0.00	20.05	2	8,151	0.02%
2024/01/25	12	20.15	0	0.00	20.15	12	8,326	0.14%
2024/01/24	1	20.75	1	20.50	20.40	0	8,482	0.00%
2024/01/23	1	20.70	1	20.55	20.55	0	8,475	0.00%
2024/01/16	1	21.00	13	20.81	20.90	-12	8,393	-0.14%
2024/01/15	2	21.48	12	21.43	21.40	-10	8,355	-0.12%
2024/01/09	0	0.00	2	21.78	21.60	-2	8,356	-0.02%
2024/01/05	2	22.85	0	0.00	22.80	2	8,290	0.02%
2024/01/04	0	0.00	1	22.55	22.50	-1	8,268	-0.01%
2024/01/03	2.1	23.66	3	23.70	23.10	-0.9	8,241	-0.01%
2024/01/02	1	23.05	0	0.00	23.05	1	7,999	0.01%
2023/12/28	2	22.50	2.1	22.75	22.40	-0.1	7,918	0.00%
2023/12/26	2	22.70	0	0.00	22.65	2	7,845	0.03%
2023/12/25	0	0.00	2	23.03	22.55	-2	7,796	-0.03%
2023/12/22	2	22.85	2	22.90	23.05	0	7,716	0.00%
2023/12/21	1	23.95	21	24.19	23.30	-20	7,620	-0.26%
2023/12/20	2	23.98	3	23.80	23.30	-1	7,385	-0.01%
2023/12/19	8	23.98	25	24.13	23.90	-17	7,188	-0.24%
2023/12/18	3	23.58	13	23.35	23.40	-10	6,747	-0.15%
2023/12/15	1	22.10	1	22.10	22.20	0	6,469	0.00%
2023/12/13	0	0.00	1	22.25	22.20	-1	6,342	-0.02%
2023/12/12	0	0.00	1	22.45	22.10	-1	6,270	-0.02%
2023/12/11	2	22.25	1	22.25	22.55	1	6,165	0.02%
2023/12/08	2	22.33	1	22.90	22.40	1	6,049	0.02%
2023/12/07	10	23.71	4	23.33	22.80	6	5,896	0.10%
2023/12/06	39	23.47	36	23.68	23.50	3	5,687	0.05%
2023/12/05	43	25.57	12	25.78	24.30	31	5,370	0.58%
2023/12/04	18	24.14	35	24.40	24.85	-17	4,230	-0.40%
2023/12/01	28	22.29	21.2	22.47	22.60	6.8	3,752	0.18%
2023/11/30	2	20.58	1	20.65	20.60	1	3,091	0.03%
2023/11/29	0	0.00	4	20.89	21.00	-4	3,032	-0.13%
2023/11/28	4	20.02	1	19.80	19.95	3	2,884	0.10%
2023/11/27	3	20.42	3	20.32	20.25	0	2,835	0.00%
2023/11/24	0	0.00	2	19.20	19.15	-2	2,706	-0.07%
2023/11/20	0.5	19.15	1	19.10	19.10	-0.5	2,686	-0.02%
2023/11/16	5	19.08	5	19.22	19.10	0	2,775	0.00%
2023/11/15	5	18.96	5	19.05	18.90	0	2,782	0.00%
2023/11/14	2	18.93	2	18.88	18.95	0	2,757	0.00%
2023/11/13	1	19.05	0	0.00	18.75	1	2,736	0.04%
2023/11/10	2	19.90	2	19.10	19.00	0	2,724	0.00%
2023/11/09	1	19.75	153	20.01	19.60	-152	2,616	-5.81%	大賣/鉅額交易
2023/11/08	19	20.16	10	19.93	19.75	9	2,505	0.36%
2023/11/07	18	21.39	23	21.30	21.55	-5	2,237	-0.22%
2023/11/06	0	0.00	4	20.55	21.35	-4	1,867	-0.21%
2023/11/03	1	19.50	1	20.10	19.45	0	1,737	0.00%
2023/11/02	30	19.46	13.1	19.97	20.05	16.9	1,674	1.01%
2023/11/01	128	19.51	8	19.54	19.65	120	1,517	7.91%	大買/鉅額交易
2023/10/30	1	18.50	0	0.00	18.50	1	1,337	0.07%
2023/10/27	2	18.65	0	0.00	18.50	2	1,323	0.15%
2023/10/25	0	0.00	1	18.35	18.30	-1	1,308	-0.08%
2023/10/23	0	0.00	1	18.20	18.15	-1	1,308	-0.08%
2023/10/20	4	17.90	0	0.00	17.80	4	1,308	0.31%
2023/10/19	10	18.52	2	18.55	18.45	8	1,295	0.62%
2023/10/17	0	0.00	1	18.20	18.00	-1	1,272	-0.08%
2023/10/16	1	18.60	0	0.00	18.55	1	1,261	0.08%
2023/10/11	1	18.00	0	0.00	18.10	1	1,208	0.08%
2023/10/05	0	0.00	1	17.40	17.35	-1	1,190	-0.08%
2023/09/28	0	0.00	1	17.40	17.50	-1	1,238	-0.08%
2023/08/31	1	18.35	1	18.40	18.35	0	1,429	0.00%
2023/08/30	1	18.25	1	18.10	18.05	0	1,414	0.00%
2023/08/24	0	0.00	1	18.00	17.80	-1	1,366	-0.07%
2023/08/22	2	18.28	1	18.45	18.35	1	1,291	0.08%
2023/08/11	0	0.00	5	17.72	17.75	-5	1,187	-0.42%
2023/08/10	0	0.00	10	18.00	17.80	-10	1,188	-0.84%
2023/08/09	0	18.00	0	0.00	17.80	0	1,174	0.00%
2023/07/28	1	17.40	0	0.00	17.25	1	1,182	0.08%
2023/07/04	0	0.00	1	18.10	18.15	-1	1,400	-0.07%
2023/07/03	0	0.00	2	18.15	18.10	-2	1,408	-0.14%
2023/06/30	4	18.49	4	18.39	18.50	0	1,393	0.00%
2023/06/29	1	18.60	2	18.48	18.80	-1	1,365	-0.07%
2023/06/28	3	18.60	3	18.00	18.25	0	1,305	0.00%
2023/06/27	1	17.50	0	0.00	17.70	1	1,273	0.08%
2023/06/26	0	0.00	29	17.34	17.40	-29	1,222	-2.37%
2023/06/21	0	0.00	1	17.20	17.10	-1	1,228	-0.08%
2023/06/20	0	0.00	10	17.29	17.25	-10	1,232	-0.81%
2023/06/19	0	17.40	0	0.00	17.35	0	1,257	0.00%
2023/06/16	0.1	17.40	0	0.00	17.30	0.1	1,265	0.01%
2023/06/13	14	17.20	0	0.00	17.20	14	1,334	1.05%
2023/06/12	0.1	17.25	0	0.00	17.20	0.1	1,352	0.01%
2023/06/06	0.3	17.35	0	0.00	17.40	0.3	1,464	0.02%
2023/06/05	0.1	17.40	0	0.00	17.35	0.1	1,502	0.01%
2023/06/02	0.1	17.25	0	0.00	17.15	0.1	1,525	0.01%
2023/06/01	0.1	17.40	0	0.00	17.20	0.1	1,569	0.01%
2023/05/31	0.2	17.50	0	0.00	17.40	0.2	1,640	0.01%
2023/05/26	25	17.05	0	0.00	17.00	25	1,754	1.43%
2023/05/23	0	0.00	4	17.80	17.80	-4	1,865	-0.21%
2023/05/22	0	0.00	2	17.50	17.55	-2	1,890	-0.11%
2023/05/16	0	0.00	1	17.00	17.05	-1	2,019	-0.05%
2023/05/09	3	17.65	0	0.00	17.50	3	2,322	0.13%
2023/05/08	0	0.00	1	18.15	18.15	-1	2,423	-0.04%
2023/05/04	12	18.50	2	18.50	18.50	10	2,548	0.39%
2023/04/28	5	18.50	0	0.00	18.35	5	2,715	0.18%
2023/04/26	0	0.00	3	18.05	18.15	-3	2,878	-0.10%
2023/04/25	1	18.20	0	0.00	18.35	1	2,965	0.03%
2023/04/21	0	0.00	0.1	19.25	18.70	-0.1	3,118	0.00%
2023/04/20	1.1	19.58	0	0.00	19.25	1.1	3,213	0.03%
2023/04/18	0	0.00	0	19.35	19.20	0	3,578	0.00%
2023/04/13	0	0.00	3	19.28	19.10	-3	4,292	-0.07%
2023/04/12	1	18.95	0	0.00	18.90	1	4,538	0.02%
2023/04/11	0	18.95	0	0.00	18.80	0	5,117	0.00%
2023/03/31	0	0.00	1	18.80	18.90	-1	8,710	-0.01%
2023/03/29	1	18.90	0	0.00	18.90	1	10,451	0.01%
2023/03/20	0	18.75	0.5	18.65	18.60	-0.5	15,995	0.00%
2023/03/17	1	18.80	0	0.00	18.75	1	16,003	0.01%
2023/03/16	4	18.90	2.1	18.98	18.75	1.9	16,064	0.01%
2023/03/15	0	0.00	0.4	19.35	19.35	-0.4	16,060	0.00%
2023/03/10	6	20.04	10	19.90	19.80	-4	16,032	-0.02%
2023/03/09	6	20.53	1	20.70	20.50	5	15,981	0.03%
2023/03/08	3	20.70	0	0.00	20.65	3	15,952	0.02%
2023/03/07	3	21.00	33	21.20	21.00	-30	15,928	-0.19%
2023/03/06	1	21.25	6	21.21	21.30	-5	15,912	-0.03%
2023/03/03	1	21.25	0	0.00	21.35	1	15,864	0.01%
2023/03/02	0	0.00	5	21.00	21.05	-5	15,792	-0.03%
2023/03/01	5	20.68	3	20.88	20.70	2	15,740	0.01%
2023/02/23	2	20.45	2	20.60	20.80	0	15,685	0.00%
2023/02/21	1	21.25	0	0.00	20.85	1	15,614	0.01%
2023/02/20	0	0.00	7	20.73	20.85	-7	15,575	-0.04%
2023/02/17	0	0.00	2	20.70	20.65	-2	15,542	-0.01%
2023/02/16	0	0.00	2	20.55	20.95	-2	15,516	-0.01%
2023/02/14	1	21.05	1	21.40	21.30	0	15,429	0.00%
2023/02/13	1	20.90	1	21.15	20.90	0	15,372	0.00%
2023/02/10	3	20.73	0	0.00	20.65	3	15,299	0.02%
2023/02/09	27	21.73	2	21.70	21.45	25	15,216	0.16%
2023/02/08	2	21.50	3	21.80	21.50	-1	15,137	-0.01%
2023/02/07	9	21.81	2	21.83	21.75	7	15,070	0.05%
2023/02/06	0	0.00	2.1	22.29	21.80	-2.1	14,991	-0.01%
2023/02/03	3	21.78	0	21.80	21.55	3	14,859	0.02%
2023/02/02	1	21.80	1.1	21.96	21.85	-0.1	14,773	0.00%
2023/02/01	0	0.00	1.1	21.95	21.65	-1.1	14,707	-0.01%
2023/01/31	4.1	21.58	6	21.65	21.70	-1.9	14,664	-0.01%
2023/01/30	1	21.60	5	21.54	21.80	-4	14,596	-0.03%
2023/01/17	2	21.45	0	0.00	21.40	2	14,513	0.01%
2023/01/16	2	21.90	1	21.80	21.95	1	14,439	0.01%
2023/01/13	0	0.00	1	21.70	21.40	-1	14,334	-0.01%
2023/01/12	6	21.50	2.1	21.80	21.20	3.9	14,230	0.03%
2023/01/11	3	22.08	1	22.30	21.80	2	14,128	0.01%
2023/01/10	3.2	22.13	11	21.85	22.00	-7.8	14,030	-0.06%
2023/01/09	20	22.40	7	22.36	22.60	13	13,897	0.09%
2023/01/06	11.2	22.82	8	22.84	22.25	3.2	13,677	0.02%
2023/01/05	9.1	23.08	72	23.41	22.65	-62.9	13,386	-0.47%
2023/01/04	12	23.90	13	24.07	23.50	-1	13,147	-0.01%
2023/01/03	7	24.16	10	24.14	23.85	-3	12,888	-0.02%
2022/12/30	17.1	24.30	7	24.28	24.80	10.1	12,641	0.08%
2022/12/29	58	24.22	27	24.41	24.65	31	12,364	0.25%
2022/12/28	46	24.98	35	24.80	23.90	11	11,782	0.09%
2022/12/27	27.2	25.51	18	25.38	25.40	9.2	11,302	0.08%
2022/12/26	123	27.41	74.1	27.40	26.75	48.9	10,775	0.45%	大買/
2022/12/23	53	26.94	52.1	26.80	26.55	0.9	9,555	0.01%
2022/12/22	26	25.35	29	25.15	26.15	-3	8,160	-0.04%
2022/12/21	47.1	25.94	36.1	26.28	25.55	11	7,419	0.15%
2022/12/20	29.1	26.03	8	25.76	25.25	21.1	6,440	0.33%
2022/12/19	57	27.65	47.3	27.93	28.05	9.7	5,737	0.17%
2022/12/16	13	25.47	25	25.48	26.45	-12	3,709	-0.32%
2022/12/15	33	24.73	22	24.71	24.05	11	2,498	0.44%
2022/12/14	7	24.13	7.1	24.86	24.95	-0.1	1,748	-0.01%
2022/12/13	0	0.00	5.1	22.70	22.70	-5.1	1,252	-0.41%
2022/12/12	1	20.30	8.1	20.38	20.65	-7.1	1,217	-0.58%
2022/12/09	0	0.00	1	18.80	18.80	-1	1,097	-0.09%
2022/12/08	4	18.85	0	0.00	18.15	4	1,142	0.35%
2022/12/07	0	0.00	1	20.15	20.15	-1	1,135	-0.09%
2022/12/06	1	19.80	0	0.00	19.55	1	1,169	0.09%
2022/12/05	0	0.00	1	19.60	19.55	-1	1,278	-0.08%
2022/12/02	0	0.00	2	19.00	18.90	-2	1,375	-0.15%
2022/12/01	0	0.00	3	18.93	18.95	-3	1,394	-0.22%
2022/11/29	2	18.55	2	18.50	18.70	0	1,554	0.00%
2022/11/23	1	18.25	0	0.00	18.25	1	1,714	0.06%
2022/11/18	1	18.05	0	0.00	18.05	1	1,883	0.05%
2022/11/17	1	18.05	0	0.00	17.85	1	1,946	0.05%
2022/11/15	8	17.10	0	17.20	17.15	8	1,947	0.41%
2022/11/14	1	16.80	0	0.00	16.95	1	1,956	0.05%
2022/10/20	0	0.00	0.1	16.55	16.45	-0.1	1,978	0.00%
2022/10/17	0	0.00	0	17.00	16.50	0	1,981	0.00%
2022/10/14	0	0.00	1.1	16.64	16.65	-1.1	1,976	-0.05%
2022/10/07	0	0.00	2	18.15	17.80	-2	1,939	-0.10%
2022/10/06	0	0.00	0.1	18.05	18.10	-0.1	1,932	0.00%
2022/10/04	0	0.00	7	18.15	18.15	-7	1,925	-0.36%
2022/10/03	0	0.00	0	18.10	17.85	0	1,917	0.00%
2022/09/30	2	17.25	0	0.00	17.80	2	1,910	0.10%
2022/09/29	0	0.00	3	17.60	17.75	-3	1,901	-0.16%
2022/09/27	0	0.00	1	18.10	18.10	-1	1,873	-0.05%
2022/09/26	3	18.30	2	18.60	17.75	1	1,853	0.05%
2022/09/23	0	0.00	4	20.18	19.20	-4	1,821	-0.22%
2022/09/22	2	18.40	2	18.70	18.70	0	1,688	0.00%
2022/09/21	0	0.00	2.1	18.66	18.60	-2.1	1,672	-0.13%
2022/09/19	0	0.00	0	19.91	18.80	0	1,662	0.00%
2022/09/16	0	0.00	1	19.45	19.80	-1	1,631	-0.06%
2022/09/15	1	20.15	4	20.09	20.20	-3	1,578	-0.19%
2022/09/14	8	20.20	2	20.30	19.85	6	1,501	0.40%
2022/09/12	8.3	20.30	8.1	19.75	20.35	0.2	1,365	0.02%
2022/09/08	3	18.67	0	0.00	18.75	3	1,232	0.24%
2022/09/05	19	19.99	1	19.85	19.65	18	1,019	1.77%
2022/09/01	0	0.00	1	19.60	19.20	-1	910	-0.11%
2022/08/31	12	20.14	0	0.00	19.50	12	896	1.34%
2022/08/24	0	0.00	1	18.80	18.95	-1	559	-0.18%
2022/08/18	1	17.30	3	17.40	17.40	-2	453	-0.44%
2022/08/16	0	0.00	1	16.80	16.55	-1	418	-0.24%
2022/08/11	0	0.00	1	16.35	16.35	-1	409	-0.24%
2022/08/10	1	16.50	0	0.00	16.50	1	407	0.25%
2022/08/09	0	0.00	2	16.40	16.35	-2	400	-0.50%
2022/08/05	2	15.80	0	0.00	15.85	2	397	0.50%
2022/08/03	0	0.00	1	16.00	15.90	-1	406	-0.25%
2022/07/25	2	16.60	2	16.80	16.50	0	516	0.00%
2022/07/20	1	16.50	0	0.00	16.40	1	576	0.17%
2022/07/19	0	0.00	2	16.50	16.50	-2	618	-0.32%
2022/07/07	2	16.25	0	0.00	16.50	2	1,232	0.16%
2022/07/06	2	16.60	0	0.00	16.30	2	1,235	0.16%
2022/07/04	1	16.25	0	0.00	16.30	1	1,244	0.08%
2022/06/30	0	0.00	1	18.15	17.60	-1	1,239	-0.08%
2022/06/29	0	0.00	3.4	18.12	18.05	-3.4	1,231	-0.28%
2022/06/28	2	17.75	0	0.00	17.55	2	1,220	0.16%
2022/06/23	0	0.00	1	17.40	16.80	-1	1,212	-0.08%
2022/06/20	2	17.90	2	17.30	17.30	0	1,211	0.00%
2022/06/17	2	17.70	2	17.75	17.75	0	1,209	0.00%
2022/06/09	3	17.82	4	18.43	18.30	-1	1,240	-0.08%
2022/06/08	0	0.00	2	16.85	17.20	-2	1,211	-0.17%
2022/06/01	0	0.00	2	16.70	16.75	-2	1,253	-0.16%
2022/05/26	1	16.35	0	0.00	16.20	1	1,262	0.08%
2022/05/25	2	16.40	0	0.00	16.35	2	1,266	0.16%
2022/05/16	0	0.00	1	16.40	16.35	-1	1,282	-0.08%
2022/05/13	1	16.45	0	0.00	16.25	1	1,281	0.08%
2022/05/12	2	16.30	4	16.04	16.00	-2	1,283	-0.16%
2022/05/11	1	16.60	0	0.00	16.50	1	1,276	0.08%
2022/05/09	1	17.10	3	16.92	16.75	-2	1,271	-0.16%
2022/05/06	1	17.60	5	17.74	17.70	-4	1,261	-0.32%
2022/05/04	7	19.04	0	0.00	18.40	7	1,259	0.56%
2022/05/03	1	19.15	1	18.85	18.85	0	1,197	0.00%
2022/04/29	1	19.50	0	0.00	19.15	1	1,196	0.08%
2022/04/28	1	19.40	2	19.48	19.40	-1	1,192	-0.08%
2022/04/27	3	18.92	2	19.00	19.15	1	1,182	0.08%
2022/04/26	2	20.13	4	19.56	19.15	-2	1,159	-0.17%
2022/04/25	2	21.08	1	21.80	20.20	1	1,126	0.09%
2022/04/22	7	22.17	1	22.55	21.65	6	1,085	0.55%
2022/04/21	10	21.88	10	22.08	22.25	0	980	0.00%
2022/04/20	3	21.15	1	21.70	21.00	2	820	0.24%
2022/04/19	7	21.29	6	21.81	21.20	1	728	0.14%
2022/04/18	0	0.00	2	20.88	21.05	-2	584	-0.34%
2022/04/15	2	18.85	5	19.13	19.15	-3	501	-0.60%
2022/04/14	2	18.15	2	18.25	18.75	0	476	0.00%
2022/04/12	0	0.00	6	18.05	18.15	-6	476	-1.26%
2022/04/11	1	18.55	1	18.55	18.40	0	476	0.00%
2022/04/08	0	0.00	4	18.10	18.40	-4	468	-0.85%
2022/04/06	2	17.65	0	0.00	17.70	2	471	0.42%
2022/04/01	1	18.20	0	0.00	17.85	1	471	0.21%
2022/03/31	0	0.00	1	18.10	18.20	-1	470	-0.21%
2022/03/30	1	18.25	0	0.00	18.20	1	472	0.21%
2022/03/24	3	18.25	0	0.00	18.15	3	474	0.63%
2022/03/18	2	17.60	0	0.00	17.60	2	443	0.45%
2022/03/14	0	0.00	0.1	16.30	16.30	-0.1	436	-0.02%
2022/03/10	2	15.90	0	0.00	15.90	2	430	0.46%
2022/03/09	0	0.00	1	15.60	15.55	-1	424	-0.24%
2022/03/08	2	15.50	1.1	16.19	15.40	0.9	419	0.21%
2022/03/07	0	0.00	2	16.50	16.50	-2	396	-0.50%
2022/03/01	0	0.00	2	17.25	17.35	-2	420	-0.48%
2022/02/22	0	0.00	1	17.95	17.50	-1	425	-0.24%
2022/02/14	2	17.50	2	17.65	17.65	0	430	0.00%
2022/02/10	3	18.30	0	0.00	18.25	3	436	0.69%
2022/01/26	2	17.10	2	17.10	17.10	0	458	0.00%
2022/01/25	1	17.70	2	17.40	17.40	-1	451	-0.22%
2022/01/24	0	0.00	3	17.95	17.90	-3	451	-0.67%
2022/01/21	0	0.00	1	18.30	18.30	-1	452	-0.22%
2022/01/19	2	18.40	0	0.00	18.30	2	451	0.45%
2022/01/13	2	18.90	0	0.00	18.85	2	451	0.44%
2022/01/10	2	18.90	0	0.00	18.90	2	456	0.44%
2022/01/07	0	0.00	2	19.15	19.15	-2	452	-0.44%
2022/01/05	0	0.00	2	19.40	19.30	-2	452	-0.44%
2021/12/23	0	0.00	1	18.90	18.80	-1	463	-0.22%
2021/12/21	0	0.00	2	18.90	19.05	-2	467	-0.43%
2021/12/20	0	0.00	7.4	18.55	18.65	-7.4	462	-1.60%
2021/12/16	0	0.00	1	18.50	18.45	-1	458	-0.22%
2021/12/15	2	18.60	0	0.00	18.60	2	462	0.43%
2021/12/14	1	18.65	0	0.00	18.60	1	462	0.22%
2021/12/10	2	19.20	0	0.00	19.05	2	447	0.45%
2021/11/29	2	20.03	1.1	21.19	19.90	0.9	460	0.19%
2021/11/26	0	0.00	2	19.85	19.50	-2	446	-0.45%
2021/11/25	0.1	19.50	0	0.00	19.40	0.1	441	0.01%
2021/11/24	1	19.60	0	0.00	19.60	1	443	0.23%
2021/11/19	2	19.05	0	0.00	19.00	2	451	0.44%
2021/11/08	2	19.50	0	0.00	19.35	2	492	0.41%
2021/11/05	3	20.23	0	0.00	20.10	3	499	0.60%
2021/11/04	0	0.00	2	20.95	20.85	-2	493	-0.41%
2021/11/02	0	0.00	0	20.70	20.35	0	517	0.00%
2021/10/28	2.5	20.70	0	0.00	20.70	2.5	520	0.47%
2021/10/20	2	20.70	0	0.00	20.35	2	571	0.35%
2021/10/13	1	19.50	0	0.00	19.30	1	674	0.15%
2021/10/05	0	0.00	2	19.25	19.40	-2	773	-0.26%
2021/10/04	1	18.80	0	0.00	18.85	1	774	0.13%
2021/10/01	1	20.30	0	0.00	19.90	1	766	0.13%
2021/09/30	1	20.30	0	0.00	20.45	1	787	0.13%
2021/09/28	2	20.10	1	20.20	20.20	1	797	0.13%
2021/09/22	2	20.60	0	0.00	20.25	2	851	0.23%
2021/09/13	0	0.00	0.1	21.65	21.95	-0.1	898	-0.01%
2021/09/09	1	21.25	0	0.00	21.35	1	928	0.11%
2021/09/07	2	22.30	2	22.60	22.60	0	943	0.00%
2021/09/02	2	22.80	0	0.00	22.80	2	1,023	0.20%
2021/09/01	0	0.00	6	23.80	23.80	-6	1,031	-0.58%
2021/08/19	1	22.50	5	22.21	22.15	-4	1,192	-0.34%
2021/08/18	3	21.93	2	22.10	22.10	1	1,201	0.08%
2021/08/17	1	22.75	0	0.00	22.30	1	1,224	0.08%
2021/08/16	2	22.50	0	0.00	22.50	2	1,239	0.16%
2021/08/11	2	23.50	0	0.00	23.35	2	1,337	0.15%
2021/08/09	1	25.30	2	25.00	24.90	-1	1,598	-0.06%
2021/08/06	2	26.25	0	0.00	25.85	2	1,629	0.12%
2021/08/04	1	26.15	1	26.15	26.20	0	1,747	0.00%
2021/07/23	1	26.25	0	0.00	26.25	1	2,042	0.05%
2021/07/22	2	26.40	0	0.00	26.10	2	2,067	0.10%
2021/07/21	2	27.10	2	26.65	26.45	0	2,153	0.00%
2021/07/20	3	27.43	3	27.65	27.50	0	2,148	0.00%
2021/07/16	2	26.55	4	26.50	26.70	-2	2,133	-0.09%
2021/07/14	0	0.00	10	26.40	26.30	-10	2,155	-0.46%
2021/07/13	4	26.50	1	26.75	26.45	3	2,179	0.14%
2021/07/07	10	26.85	2	26.85	26.80	8	2,276	0.35%
2021/07/06	2	26.30	0	0.00	26.25	2	2,445	0.08%
2021/07/05	1	26.35	0	0.00	26.30	1	2,675	0.04%
2021/07/02	1	26.55	0	0.00	26.55	1	2,832	0.04%
2021/07/01	1	27.15	0	0.00	26.80	1	2,832	0.04%
2021/06/30	1	26.40	2	26.78	27.00	-1	2,838	-0.04%
2021/06/28	0	0.00	1	26.85	26.85	-1	2,833	-0.04%
2021/06/25	1	27.00	0	0.00	27.00	1	2,842	0.04%
2021/06/22	0	0.00	1	27.20	26.90	-1	2,850	-0.04%
2021/06/17	0.7	27.87	1	27.80	27.60	-0.3	2,850	-0.01%
2021/06/16	2	27.60	0	0.00	27.50	2	2,911	0.07%
2021/06/11	0.1	28.70	0	0.00	28.35	0.1	2,908	0.00%
2021/06/10	0.1	29.20	0	0.00	28.60	0.1	2,910	0.00%
2021/06/09	0	0.00	6	28.79	28.70	-6	2,863	-0.21%
2021/06/08	5	29.00	4	28.88	28.85	1	2,857	0.03%
2021/06/07	1	28.45	2	28.40	28.35	-1	2,843	-0.04%
2021/06/03	2	28.20	1	28.10	28.20	1	2,852	0.04%
2021/06/01	4	28.61	2	28.55	28.55	2	2,843	0.07%
2021/05/31	4	28.86	1	29.05	28.80	3	2,827	0.11%
2021/05/28	3	29.75	0	0.00	29.45	3	2,809	0.11%
2021/05/27	1	29.55	5	29.55	29.80	-4	2,788	-0.14%
2021/05/24	1	29.15	2	28.95	29.05	-1	2,741	-0.04%
2021/05/21	2	28.83	4	28.85	28.85	-2	2,768	-0.07%
2021/05/20	0	0.00	6	29.85	28.95	-6	2,823	-0.21%
2021/05/19	4	29.66	6	29.98	29.50	-2	2,820	-0.07%
2021/05/18	7	31.67	6	30.33	30.40	1	2,781	0.04%
2021/05/17	13	30.50	3	31.05	31.05	10	2,678	0.37%
2021/05/14	0	0.00	11	29.61	29.50	-11	2,528	-0.44%
2021/05/13	15	29.48	13	28.96	28.60	2	2,497	0.08%
2021/05/12	5	29.76	11	29.80	28.00	-6	2,479	-0.24%
2021/05/11	7	28.96	3	28.82	28.80	4	2,623	0.15%
2021/05/10	4	29.90	2	29.58	29.50	2	2,639	0.08%
2021/05/06	4	29.93	3	29.87	29.65	1	2,642	0.04%
2021/05/05	1.1	30.21	0	0.00	30.05	1.1	2,631	0.04%
2021/05/04	2	31.88	3	30.00	30.40	-1	2,625	-0.04%
2021/05/03	4.1	31.93	6	32.26	32.05	-1.9	2,592	-0.07%
2021/04/29	0	0.00	1	30.65	30.50	-1	2,465	-0.04%
2021/04/28	1	31.00	2	31.20	30.70	-1	2,475	-0.04%
2021/04/27	7.7	32.14	9.1	31.87	31.55	-1.5	2,496	-0.06%
2021/04/26	0	0.00	0	31.00	29.85	0	2,436	0.00%
2021/04/23	2	29.95	1	29.80	29.80	1	2,445	0.04%
2021/04/21	2	30.60	0	0.00	30.60	2	2,487	0.08%
2021/04/20	3	30.85	5	30.95	30.85	-2	2,484	-0.08%
2021/04/19	5	30.45	12	30.67	30.35	-7	2,488	-0.28%
2021/04/16	1	30.95	2	30.75	30.85	-1	2,488	-0.04%
2021/04/14	4	31.14	1	30.55	30.65	3	2,595	0.12%
2021/04/13	3.1	32.36	2	32.00	31.65	1.1	2,600	0.04%
2021/04/12	16.3	33.91	0.5	33.93	34.00	15.8	2,549	0.62%
2021/04/09	7.5	32.89	6	32.81	32.90	1.5	2,383	0.06%
2021/04/08	4	30.85	12	31.46	31.95	-8	2,173	-0.37%
2021/04/07	0	0.00	2	29.40	29.40	-2	2,030	-0.10%
2021/03/26	0	0.00	4	30.38	30.30	-4	2,442	-0.16%
2021/03/24	3	30.62	0	0.00	30.45	3	2,488	0.12%
2021/03/23	0	0.00	3	30.40	30.15	-3	2,485	-0.12%
2021/03/22	0	0.00	4	30.30	30.15	-4	2,484	-0.16%
2021/03/19	18	31.09	30	30.90	30.70	-12	2,494	-0.48%
2021/03/18	3	29.55	1	29.80	29.70	2	2,449	0.08%
2021/03/17	4	30.09	1	30.10	29.95	3	2,464	0.12%
2021/03/16	1	29.50	4	29.59	29.45	-3	2,477	-0.12%
2021/03/15	5	29.35	0	0.00	29.40	5	2,563	0.20%
2021/03/11	0	0.00	1	29.60	29.65	-1	2,766	-0.04%
2021/03/09	0	0.00	1	29.75	29.60	-1	2,823	-0.04%
2021/03/08	2	30.30	0	0.00	30.20	2	2,823	0.07%
2021/03/05	0	0.00	1	30.85	30.75	-1	2,827	-0.04%
2021/03/03	1	30.20	0	0.00	30.30	1	2,854	0.04%
2021/02/26	1	30.80	0	0.00	30.95	1	2,863	0.03%
2021/02/24	0	0.00	3	31.02	30.75	-3	2,863	-0.10%
2021/02/23	3	31.58	0	0.00	31.00	3	2,847	0.11%
2021/02/22	9	32.57	2	32.58	32.30	7	2,809	0.25%
2021/02/19	3	31.10	1	31.10	31.00	2	2,755	0.07%
2021/02/17	0	0.00	0.2	29.50	29.20	-0.2	2,803	-0.01%
2021/02/04	0.1	29.50	2	28.63	28.50	-1.9	2,786	-0.07%
2021/02/03	1	28.10	0	0.00	28.05	1	2,777	0.04%
2021/02/02	23	30.25	10	29.96	29.50	13	2,775	0.47%
2021/02/01	3	28.43	2	28.70	29.40	1	2,583	0.04%
2021/01/29	0	0.00	1	27.10	26.75	-1	2,630	-0.04%
2021/01/28	0	0.00	4	27.55	27.80	-4	2,629	-0.15%
2021/01/27	1	28.05	0	0.00	28.05	1	2,621	0.04%
2021/01/25	3	28.80	5	28.45	29.05	-2	2,676	-0.07%
2021/01/22	1	27.60	0	0.00	27.70	1	2,670	0.04%
2021/01/20	1	29.10	0	0.00	28.20	1	2,763	0.04%
2021/01/19	0	0.00	3	30.00	29.55	-3	2,854	-0.11%
2021/01/18	0	0.00	1.1	30.47	30.40	-1.1	2,853	-0.04%
2021/01/15	3	30.05	0	0.00	29.85	3	2,872	0.10%
2021/01/12	1	32.30	11	32.60	32.15	-10	2,789	-0.36%
2021/01/11	2	32.15	1	32.10	32.15	1	2,770	0.04%
2021/01/08	4	32.65	8	32.62	32.90	-4	2,755	-0.15%
2021/01/07	2	33.73	8	33.63	33.20	-6	2,713	-0.22%
2021/01/06	6	34.58	1	34.95	34.10	5	2,646	0.19%
2021/01/05	3	35.02	0	0.00	35.25	3	2,622	0.11%
2021/01/04	0	0.00	1	35.20	34.60	-1	2,601	-0.04%
2020/12/31	1	34.50	1	34.65	34.65	0	2,595	0.00%
2020/12/30	1	34.90	8	34.67	34.50	-7	2,607	-0.27%
2020/12/29	4	35.00	13	35.18	34.70	-9	2,593	-0.35%
2020/12/28	8.1	35.96	11	35.55	35.50	-2.9	2,568	-0.11%
2020/12/25	10	35.47	11	35.43	35.75	-1	2,434	-0.04%
2020/12/23	0	0.00	1	34.50	33.70	-1	2,250	-0.04%
2020/12/22	8.8	34.03	5	33.65	34.20	3.8	2,275	0.17%
2020/12/21	4	34.00	4	33.80	33.80	0	2,288	0.00%
2020/12/18	12	34.03	5	34.10	33.75	7	2,289	0.31%
2020/12/17	1	33.65	11.3	33.60	33.55	-10.3	2,300	-0.45%
2020/12/16	4	33.35	0.5	33.50	33.40	3.5	2,343	0.15%
2020/12/15	0	0.00	4	33.10	33.00	-4	2,528	-0.16%
2020/12/14	4	33.49	2	33.45	33.40	2	2,580	0.08%
2020/12/11	10	33.30	1	32.70	32.95	9	2,694	0.33%
2020/12/10	2	33.38	2	33.50	33.30	0	2,825	0.00%
2020/12/09	9	34.47	37	35.10	34.10	-28	2,818	-0.99%
2020/12/08	7	35.50	15	35.47	35.00	-8	2,749	-0.29%
2020/12/07	4	33.50	2	33.55	33.50	2	2,626	0.08%
2020/12/04	1	33.35	3	33.53	33.20	-2	2,638	-0.08%
2020/12/03	0	0.00	2	33.13	33.30	-2	2,684	-0.07%
2020/12/02	1	32.60	2	32.60	32.55	-1	2,721	-0.04%
2020/12/01	1	32.75	0	0.00	32.70	1	2,743	0.04%
2020/11/30	1	32.65	2	33.00	32.65	-1	2,766	-0.04%
2020/11/27	0	0.00	5	32.72	32.60	-5	2,761	-0.18%
2020/11/26	0	0.00	2	32.30	32.15	-2	2,785	-0.07%
2020/11/25	6	32.84	0	0.00	32.20	6	2,899	0.21%
2020/11/24	10	32.88	1	32.85	32.70	9	2,986	0.30%
2020/11/23	5	32.95	10	33.03	32.90	-5	3,022	-0.17%
2020/11/20	1	32.90	2	32.90	32.95	-1	3,060	-0.03%
2020/11/18	7	33.20	2	33.13	32.95	5	3,090	0.16%
2020/11/17	14	32.97	12	32.11	32.95	2	3,109	0.06%
2020/11/16	0	0.00	3	32.23	32.20	-3	3,098	-0.10%
2020/11/13	2	32.20	2	32.28	32.20	0	3,152	0.00%
2020/11/12	0	0.00	1	32.40	32.10	-1	3,187	-0.03%
2020/11/11	1	33.10	0	0.00	32.65	1	3,202	0.03%
2020/11/10	5	32.94	1	32.80	32.65	4	3,318	0.12%
2020/11/09	0	0.00	2	33.60	33.65	-2	3,358	-0.06%
2020/11/06	19	33.76	11	33.94	33.50	8	3,391	0.24%
2020/11/03	0	0.00	2	32.45	32.10	-2	3,534	-0.06%
2020/11/02	0	0.00	2	32.75	32.55	-2	3,826	-0.05%
2020/10/30	4	32.15	5	33.42	32.00	-1	3,829	-0.03%
2020/10/29	3	33.18	6	33.12	33.00	-3	3,871	-0.08%
2020/10/28	7	34.09	0	0.00	33.60	7	3,942	0.18%
2020/10/27	6	33.86	8	33.88	34.00	-2	3,877	-0.05%
2020/10/26	4	32.88	4	32.65	32.40	0	3,827	0.00%
2020/10/23	4	32.48	0	0.00	32.80	4	4,051	0.10%
2020/10/22	0	0.00	7	31.23	31.20	-7	4,136	-0.17%
2020/10/21	1	31.75	1	31.80	31.70	0	4,209	0.00%
2020/10/19	1	31.80	0	0.00	31.80	1	4,339	0.02%
2020/10/16	0	0.00	5	31.90	31.85	-5	4,460	-0.11%
2020/10/14	0	0.00	6	31.84	31.90	-6	4,786	-0.13%
2020/10/13	2	31.70	1	31.90	31.80	1	4,981	0.02%
2020/10/08	0	0.00	4	33.00	32.95	-4	5,287	-0.08%
2020/10/07	16	33.71	1	34.10	33.25	15	5,431	0.28%
2020/10/06	0	0.00	1	33.25	33.25	-1	5,546	-0.02%
2020/10/05	0	0.00	1	33.50	33.20	-1	5,758	-0.02%
2020/09/30	3	32.82	1	32.70	32.95	2	6,284	0.03%
2020/09/29	3	32.85	3	32.50	32.50	0	6,483	0.00%
2020/09/28	1	32.50	0	0.00	32.75	1	6,852	0.01%
2020/09/25	13	33.46	8	32.66	32.40	5	7,005	0.07%
2020/09/24	6	33.92	2	34.20	33.70	4	7,130	0.06%
2020/09/23	1	35.60	0	0.00	34.80	1	7,257	0.01%
2020/09/22	0	0.00	4	35.10	35.15	-4	7,455	-0.05%
2020/09/21	12	37.06	14	36.80	36.15	-2	7,724	-0.03%
2020/09/18	10	37.08	14	36.91	36.70	-4	8,146	-0.05%
2020/09/17	4	36.03	5	35.96	36.45	-1	8,232	-0.01%
2020/09/16	20	36.35	12	35.71	35.70	8	8,509	0.09%
2020/09/15	3	35.55	7	35.86	35.75	-4	8,768	-0.05%
2020/09/14	5	34.40	7	34.43	34.40	-2	9,064	-0.02%
2020/09/11	1	34.80	11	34.41	34.00	-10	9,585	-0.10%
2020/09/10	6	35.28	4	34.70	34.60	2	10,232	0.02%
2020/09/09	6	34.79	17	34.99	34.85	-11	11,004	-0.10%
2020/09/08	12	35.12	10	34.88	34.75	2	11,929	0.02%
2020/09/07	10	34.80	4	34.39	34.30	6	12,314	0.05%
2020/09/04	3	32.97	4	33.04	33.85	-1	12,888	-0.01%
2020/09/03	1	33.30	5	33.47	33.15	-4	13,456	-0.03%
2020/09/02	2	34.05	0	0.00	33.80	2	14,215	0.01%
2020/09/01	0	0.00	1	34.45	34.25	-1	14,420	-0.01%
2020/08/31	9	35.77	21	35.40	35.00	-12	14,545	-0.08%
2020/08/28	29	34.31	16	34.17	34.10	13	14,471	0.09%
2020/08/27	16	33.60	5	33.35	33.25	11	14,400	0.08%
2020/08/26	6	32.73	5	33.01	33.25	1	14,405	0.01%
2020/08/25	2	32.05	2	32.40	32.10	0	14,398	0.00%
2020/08/24	0	0.00	5	32.36	32.20	-5	14,419	-0.03%
2020/08/21	4	32.20	5	32.26	32.30	-1	14,470	-0.01%
2020/08/20	1	31.30	2	33.00	32.20	-1	14,581	-0.01%
2020/08/19	1	34.15	7	33.41	33.55	-6	14,949	-0.04%
2020/08/18	2	33.50	5	33.12	33.10	-3	15,246	-0.02%
2020/08/17	0	0.00	11	32.76	32.75	-11	15,281	-0.07%
2020/08/14	12	34.12	15	33.43	33.10	-3	15,290	-0.02%
2020/08/13	4	33.30	1	32.45	32.45	3	15,276	0.02%
2020/08/12	16	33.53	14	33.83	33.30	2	15,364	0.01%
2020/08/11	15	33.90	14	33.66	33.50	1	15,371	0.01%
2020/08/10	12	35.45	6	34.92	34.75	6	15,329	0.04%
2020/08/07	17	36.78	22	36.70	36.10	-5	15,312	-0.03%
2020/08/06	32	36.83	29	36.71	36.60	3	15,213	0.02%
2020/08/05	37	34.98	40	34.77	34.75	-3	14,943	-0.02%
2020/08/04	8	35.03	2	35.00	34.50	6	14,916	0.04%
2020/08/03	8	35.11	9	35.06	35.00	-1	14,916	-0.01%
2020/07/31	1	34.25	9	34.25	33.80	-8	14,888	-0.05%
2020/07/30	14	33.99	19	33.93	33.95	-5	14,990	-0.03%
2020/07/29	14	33.69	15	33.73	33.70	-1	15,061	-0.01%
2020/07/28	18	32.11	25	32.33	31.60	-7	14,870	-0.05%
2020/07/27	9	32.79	1	32.50	32.50	8	14,773	0.05%
2020/07/24	17	33.84	15	33.59	33.50	2	14,706	0.01%
2020/07/23	6	34.81	5	35.13	34.25	1	14,688	0.01%
2020/07/22	8	35.29	4	35.45	35.15	4	14,665	0.03%
2020/07/21	6	35.34	2	35.35	34.60	4	14,628	0.03%
2020/07/20	7	33.42	11	34.02	34.40	-4	14,523	-0.03%
2020/07/17	14	33.89	12	33.80	33.30	2	14,313	0.01%
2020/07/16	17	36.14	19	36.01	35.85	-2	14,120	-0.01%
2020/07/15	18	35.86	9	36.13	35.50	9	14,026	0.06%
2020/07/14	24	36.46	14	36.22	35.80	10	13,840	0.07%
2020/07/13	17	37.56	17	37.07	37.10	0	13,707	0.00%
2020/07/10	47	38.14	26	38.11	38.10	21	13,604	0.15%
2020/07/09	109	41.14	102	41.15	39.90	7	13,404	0.05%	大買/大賣/
2020/07/08	43	38.71	44	39.00	39.75	-1	12,873	-0.01%
2020/07/07	69	37.03	197	36.91	36.15	-128	12,672	-1.01%	大賣/鉅額交易
2020/07/06	22	39.43	16	39.51	39.15	6	12,319	0.05%
2020/07/03	21	40.11	15	39.95	39.75	6	12,167	0.05%
2020/07/02	19.4	41.08	17	41.21	40.60	2.4	12,049	0.02%
2020/07/01	13	40.89	28	40.71	40.55	-15	11,951	-0.13%
2020/06/30	19	42.40	17	42.17	41.65	2	11,750	0.02%
2020/06/29	77	42.89	50	42.78	43.45	27	11,439	0.24%
2020/06/24	84	39.72	74	39.75	39.90	10	10,981	0.09%
2020/06/23	12	40.39	26	40.53	39.25	-14	10,737	-0.13%
2020/06/22	24	42.70	41	43.04	41.80	-17	10,442	-0.16%
2020/06/19	41	42.01	54	42.17	41.90	-13	10,107	-0.13%
2020/06/18	56	44.05	63	44.11	42.85	-7	9,685	-0.07%
2020/06/17	75	44.07	46	44.05	43.10	29	9,169	0.32%
2020/06/16	40	42.40	63	42.56	42.75	-23	8,549	-0.27%
2020/06/15	59	38.57	97	38.60	39.70	-38	7,801	-0.49%
2020/06/12	52	34.34	34	35.03	36.10	18	6,864	0.26%
2020/06/11	136	35.10	104	34.11	33.35	32	6,461	0.50%	大買/大賣/
2020/06/10	74	33.00	60	34.06	34.55	14	5,896	0.24%
2020/06/09	205	33.49	21	33.35	32.65	184	5,368	3.43%	大買/鉅額交易
2020/06/08	21	32.15	8	32.14	32.15	13	4,700	0.28%
2020/06/05	11	27.86	9	28.18	29.25	2	4,636	0.04%
2020/06/04	6	26.77	2	26.85	26.60	4	4,629	0.09%
2020/06/03	5	26.72	12	26.59	26.50	-7	4,995	-0.14%
2020/06/02	1	26.25	3	26.33	26.35	-2	5,201	-0.04%
2020/05/29	0	0.00	2	26.85	26.75	-2	5,246	-0.04%
2020/05/28	5	27.26	2	27.15	26.60	3	5,214	0.06%
2020/05/27	4	27.90	17	27.80	26.90	-13	5,161	-0.25%
2020/05/26	29	29.88	11	30.26	28.20	18	5,035	0.36%
2020/05/25	11	27.87	4	28.10	29.20	7	4,605	0.15%
2020/05/22	0	0.00	3	26.42	26.55	-3	4,281	-0.07%
2020/05/21	1	26.25	0	0.00	26.15	1	4,263	0.02%
2020/05/20	9	26.74	16.8	26.52	26.65	-7.8	4,352	-0.18%
2020/05/19	2	26.55	20	25.95	26.35	-18	4,398	-0.41%
2020/05/18	17	25.40	17	25.54	25.70	0	4,252	0.00%
2020/05/15	5	24.70	11	24.37	24.60	-6	4,202	-0.14%
2020/05/14	4	25.69	1	25.15	24.60	3	4,207	0.07%
2020/05/11	1	25.00	0	0.00	25.00	1	4,083	0.02%
2020/05/08	0	0.00	10	25.00	24.50	-10	4,099	-0.24%
2020/05/07	2	25.80	0	0.00	25.85	2	4,043	0.05%
2020/05/06	12	26.17	18	26.76	26.60	-6	4,021	-0.15%
2020/05/05	13	26.30	2	26.08	25.80	11	3,871	0.28%
2020/05/04	1	24.65	3	24.82	24.90	-2	3,736	-0.05%
2020/04/30	1	24.45	4	24.19	24.40	-3	3,670	-0.08%
2020/04/28	1	25.15	2	25.00	24.25	-1	3,632	-0.03%
2020/04/27	5	25.00	2	24.70	24.90	3	3,627	0.08%
2020/04/24	7	24.49	3	24.75	24.65	4	3,572	0.11%
2020/04/23	6	23.40	0	0.00	23.55	6	3,471	0.17%
2020/04/20	0	0.00	4	23.45	23.50	-4	3,406	-0.12%
2020/04/17	0	0.00	18	23.06	22.90	-18	3,385	-0.53%
2020/04/16	5	23.50	0	0.00	23.50	5	3,337	0.15%
2020/04/15	0	0.00	8	22.90	22.95	-8	3,302	-0.24%
2020/04/14	2	22.95	0	0.00	22.95	2	3,253	0.06%
2020/04/09	2	22.95	1	22.90	22.65	1	3,220	0.03%
2020/04/07	0	0.00	17	23.17	22.50	-17	3,160	-0.54%
2020/04/06	1	22.95	1	23.00	23.40	0	3,111	0.00%
2020/04/01	0	0.00	1	21.60	21.60	-1	3,035	-0.03%
2020/03/30	1	21.45	0	0.00	21.15	1	3,009	0.03%
2020/03/27	2	20.93	0	0.00	20.80	2	2,982	0.07%
2020/03/26	6	21.15	6	21.12	21.50	0	2,942	0.00%
2020/03/25	2	20.53	0	0.00	20.70	2	2,882	0.07%
2020/03/24	1	17.75	0	0.00	18.85	1	2,820	0.04%
2020/03/23	1	17.60	0	0.00	17.15	1	2,788	0.04%
2020/03/20	2	19.28	20	18.25	18.35	-18	2,757	-0.65%
2020/03/19	3	18.40	53	18.83	18.50	-50	2,704	-1.85%
2020/03/18	1	20.50	1	20.55	20.40	0	2,642	0.00%
2020/03/17	2	22.75	25	21.46	21.30	-23	2,613	-0.88%
2020/03/16	15	24.72	0	0.00	23.45	15	2,552	0.59%
2020/03/13	0	0.00	3	22.25	23.15	-3	2,466	-0.12%
2020/03/12	2	26.60	28	24.59	24.60	-26	2,389	-1.09%
2020/03/11	0	0.00	2	26.95	27.25	-2	2,265	-0.09%
2020/03/10	12	26.58	0	0.00	26.75	12	2,097	0.57%
2020/03/09	73	27.79	22	28.18	28.40	51	1,939	2.63%
2020/03/06	44	25.52	3	25.93	26.30	41	1,524	2.69%
2020/03/04	23	24.17	0	0.00	23.70	23	1,263	1.82%
2020/03/02	0	0.00	2	22.00	22.10	-2	1,164	-0.17%
2020/02/27	0	0.00	3	22.82	22.40	-3	1,154	-0.26%
2020/02/24	1	23.90	2	24.05	23.70	-1	1,169	-0.09%
2020/02/21	0	0.00	5	24.26	23.90	-5	1,113	-0.45%
2020/02/20	19	23.24	14	23.33	23.25	5	984	0.51%
2020/02/18	2	21.95	11	21.99	21.95	-9	818	-1.10%
2020/02/14	1	21.50	0	0.00	21.60	1	784	0.13%
2020/02/07	10	21.87	5	21.60	21.70	5	744	0.67%
2020/02/05	2	21.70	2	21.50	21.50	0	769	0.00%
2020/01/30	5	21.45	0	0.00	21.30	5	853	0.59%
2020/01/13	0	0.00	2	21.10	20.90	-2	825	-0.24%
2020/01/06	2	20.50	0	0.00	20.45	2	829	0.24%
2020/01/03	0	0.00	1	21.45	20.85	-1	819	-0.12%
2019/12/26	0	0.00	5	20.90	20.90	-5	792	-0.63%
2019/12/25	1	21.00	0	0.00	20.90	1	798	0.13%
2019/11/28	1	21.90	1	22.00	21.90	0	979	0.00%
2019/11/26	0	0.00	2	21.65	21.50	-2	955	-0.21%
2019/11/25	9	22.37	2	21.90	21.75	7	936	0.75%
2019/11/21	5	20.95	0	0.00	21.00	5	839	0.60%
2019/11/19	2	20.75	2	21.20	20.95	0	842	0.00%
2019/11/15	2	20.55	2	20.80	20.55	0	831	0.00%
2019/11/05	1	22.15	0	0.00	22.25	1	792	0.13%
2019/11/04	0	0.00	2	21.30	20.90	-2	722	-0.28%
2019/10/30	2	21.55	0	0.00	21.75	2	673	0.30%
2019/10/01	5	20.80	0	0.00	20.80	5	666	0.75%
2019/09/11	0	0.00	1	20.35	20.30	-1	658	-0.15%
2019/09/10	1	20.50	0	0.00	20.25	1	654	0.15%
2019/09/02	0	0.00	2	19.85	20.00	-2	530	-0.38%
2019/08/22	0	0.00	20	18.10	18.05	-20	482	-4.14%
2019/08/15	0	0.00	1	17.35	17.40	-1	466	-0.21%
2019/07/25	3	18.85	3	18.95	18.70	0	500	0.00%
2019/07/24	1	19.30	1	19.15	19.10	0	494	0.00%
2019/07/23	0	0.00	2	19.15	19.15	-2	499	-0.40%
2019/07/22	3	19.18	2	19.25	19.35	1	511	0.20%
2019/07/19	2	19.08	1	18.95	19.00	1	497	0.20%
2019/07/18	2	19.05	0	0.00	18.95	2	524	0.38%
2019/07/16	0	0.00	5	18.70	18.65	-5	519	-0.96%
2019/07/12	1	19.00	1	18.80	18.80	0	527	0.00%
2019/07/03	1	19.75	1	19.45	19.50	0	647	0.00%
2019/07/02	3	19.90	3	19.83	19.55	0	650	0.00%
2019/07/01	0	0.00	1	19.25	19.05	-1	625	-0.16%
2019/06/28	1	19.10	0	0.00	19.05	1	625	0.16%
2019/04/22	0	0.00	2	22.20	22.10	-2	947	-0.21%
2019/04/19	0	0.00	1	21.95	21.90	-1	943	-0.11%
2019/04/18	1	22.30	0	0.00	21.95	1	938	0.11%
2019/04/17	5	22.85	2	22.60	22.50	3	929	0.32%
2019/04/09	3	21.73	2	21.55	23.20	1	835	0.12%
2019/04/03	10	21.25	0	0.00	21.10	10	787	1.27%
2019/04/02	0	0.00	1	21.40	21.00	-1	784	-0.13%
2019/04/01	3	21.08	2	21.20	21.20	1	773	0.13%
2019/03/29	1	22.00	1	21.90	21.85	0	747	0.00%
2019/03/27	0	0.00	11	21.08	21.30	-11	693	-1.59%
2019/03/26	28	21.73	5	21.90	21.25	23	648	3.54%
2019/03/25	14	20.62	7	21.13	21.30	7	546	1.28%
2019/03/22	0	0.00	2	19.40	19.40	-2	414	-0.48%
2019/03/13	0	0.00	1	16.75	16.80	-1	397	-0.25%
2019/02/26	2	16.70	2	17.20	16.75	0	427	0.00%
2019/02/20	0	0.00	2	17.15	17.15	-2	400	-0.50%
2019/02/18	1	16.15	0	0.00	16.05	1	345	0.29%
2019/01/30	0	0.00	1	16.10	15.95	-1	336	-0.30%
2019/01/21	2	16.00	0	0.00	15.95	2	382	0.52%
2019/01/07	0	0.00	7	15.95	15.95	-7	431	-1.62%
2019/01/02	2	16.15	0	0.00	16.10	2	464	0.43%
2018/12/27	1	17.10	1	16.85	16.90	0	470	0.00%
2018/12/25	0	0.00	1	15.75	15.80	-1	457	-0.22%
2018/12/24	1	16.25	0	0.00	16.20	1	452	0.22%
2018/12/18	1	16.35	0	0.00	16.30	1	488	0.20%
2018/12/07	2	17.35	0	0.00	17.10	2	536	0.37%
2018/12/06	0	0.00	8	17.53	17.05	-8	536	-1.49%
2018/12/05	5	17.69	0	0.00	17.55	5	523	0.96%
2018/12/03	5	16.15	0	0.00	16.15	5	498	1.00%
2018/11/30	1	15.95	0	0.00	15.95	1	498	0.20%
2018/11/19	1	15.80	0	0.00	15.85	1	495	0.20%
2018/11/14	1	16.00	1	15.75	15.80	0	497	0.00%
2018/11/08	2	15.90	2	16.15	16.00	0	513	0.00%
2018/10/24	0	0.00	2	17.60	17.65	-2	469	-0.43%
2018/10/16	1	19.10	0	0.00	18.55	1	454	0.22%
2018/10/15	1	16.90	0	0.00	17.60	1	433	0.23%
2018/10/12	2	15.15	2	15.65	16.00	0	423	0.00%
2018/10/11	1	15.85	0	0.00	15.85	1	415	0.24%
2018/10/09	2	18.05	2	17.60	17.60	0	415	0.00%
2018/10/08	2	17.95	2	18.05	18.05	0	411	0.00%
2018/10/05	4	18.50	4	18.00	18.00	0	412	0.00%
2018/10/04	0	0.00	2	18.80	18.80	-2	423	-0.47%
2018/10/02	3	18.85	3	18.80	18.90	0	412	0.00%
2018/10/01	0	0.00	1	18.90	18.85	-1	413	-0.24%
2018/09/28	1	18.90	0	0.00	18.85	1	417	0.24%
2018/09/27	0	0.00	1	18.60	18.60	-1	418	-0.24%
2018/09/25	4	19.10	0	0.00	18.90	4	422	0.95%
2018/09/21	4	19.75	4	19.40	19.40	0	439	0.00%
2018/09/20	1	20.60	0	0.00	19.95	1	436	0.23%
2018/09/19	2	19.90	0	0.00	19.90	2	437	0.46%
2018/09/14	2	20.60	0	0.00	20.55	2	452	0.44%
2018/09/13	1	20.20	0	0.00	20.10	1	443	0.23%
2018/09/12	3	20.13	5	20.04	20.10	-2	442	-0.45%
2018/09/11	1	20.00	3	20.00	20.00	-2	444	-0.45%
2018/09/10	2	20.90	2	21.00	20.05	0	450	0.00%
2018/09/07	0	0.00	6	21.30	20.90	-6	451	-1.33%
2018/09/06	0	0.00	6	21.30	21.20	-6	458	-1.31%
2018/09/04	0	0.00	7	21.75	21.65	-7	471	-1.48%
2018/08/13	0	0.00	1	22.55	22.70	-1	576	-0.17%
2018/08/07	0	0.00	50	23.08	23.20	-50	614	-8.13%
2018/08/03	2	23.50	0	0.00	23.50	2	651	0.31%
2018/08/01	0	0.00	2	23.90	24.15	-2	679	-0.29%
2018/07/27	0	0.00	12	23.60	23.60	-12	729	-1.65%
2018/07/25	0	0.00	13	23.50	23.60	-13	755	-1.72%
2018/07/24	2	23.60	30	23.60	23.60	-28	777	-3.60%
2018/07/17	12	24.96	0	0.00	25.00	12	1,023	1.17%
2018/07/12	2	23.80	2	24.10	24.75	0	1,237	0.00%
2018/07/02	1	25.60	0	0.00	25.15	1	1,655	0.06%
2018/06/29	0	0.00	2	25.10	25.10	-2	1,631	-0.12%
2018/06/28	2	22.95	0	0.00	22.85	2	1,629	0.12%
2018/06/26	0	0.00	1	24.40	24.35	-1	1,637	-0.06%
2018/06/21	1	25.60	0	0.00	25.45	1	1,721	0.06%
2018/06/20	2	25.15	2	25.55	25.30	0	1,733	0.00%
2018/06/19	2	25.05	0	0.00	25.20	2	1,745	0.11%
2018/06/13	0	0.00	46	26.12	26.10	-46	1,818	-2.53%
2018/06/12	1	26.50	0	0.00	26.45	1	1,839	0.05%
2018/06/11	0	0.00	5	26.12	26.15	-5	1,837	-0.27%
2018/06/07	3	26.70	0	0.00	26.65	3	1,845	0.16%
2018/06/06	1	26.45	0	0.00	26.35	1	1,846	0.05%
2018/06/01	8	26.81	0	0.00	27.10	8	1,902	0.42%
2018/05/23	0	0.00	15	26.40	26.70	-15	1,877	-0.80%
2018/05/18	3	26.65	0	0.00	26.80	3	1,880	0.16%
2018/05/17	3	27.00	0	0.00	26.85	3	1,894	0.16%
2018/05/14	0	0.00	4	27.51	27.90	-4	1,917	-0.21%
2018/05/09	2	26.00	1	25.95	25.95	1	1,880	0.05%
2018/05/07	2	26.15	20	26.28	26.35	-18	1,871	-0.96%
2018/05/04	2	26.80	0	0.00	26.80	2	1,849	0.11%
2018/05/03	5	27.30	0	0.00	26.80	5	1,874	0.27%
2018/05/02	5	26.90	0	0.00	26.65	5	1,868	0.27%
2018/04/26	2	27.00	2	27.43	27.00	0	1,867	0.00%
2018/04/25	5	27.60	0	0.00	27.40	5	1,914	0.26%
2018/04/24	2	28.25	2	28.85	27.35	0	1,909	0.00%
2018/04/23	18	29.87	3	29.32	28.95	15	1,881	0.80%
2018/04/20	2	28.60	18	29.56	29.30	-16	1,846	-0.87%
2018/04/19	17	28.84	0	0.00	28.50	17	1,784	0.95%
2018/04/17	18	28.44	0	0.00	27.80	18	1,682	1.07%
2018/04/16	31	29.35	0	0.00	28.50	31	1,675	1.85%
2018/04/13	60	28.75	2	28.70	28.30	58	1,613	3.59%
2018/04/10	2	26.15	2	26.50	26.35	0	1,357	0.00%
2018/04/09	1	27.00	4	26.93	27.00	-3	1,340	-0.22%
2018/04/03	2	25.90	2	26.30	26.50	0	1,326	0.00%
2018/04/02	1	26.40	0	0.00	26.10	1	1,325	0.08%
2018/03/30	1	26.10	1	26.20	26.20	0	1,317	0.00%
2018/03/29	6	26.90	2	26.60	26.50	4	1,303	0.31%
2018/03/28	6	27.05	3	27.07	27.00	3	1,296	0.23%
2018/03/27	0	0.00	8	26.28	26.90	-8	1,285	-0.62%
2018/03/26	5	25.46	58	25.87	26.00	-53	1,276	-4.15%
2018/03/21	0	0.00	1	25.70	25.35	-1	1,232	-0.08%
2018/03/20	3	25.72	2	25.50	25.45	1	1,208	0.08%
2018/03/19	5	26.30	0	0.00	26.15	5	1,180	0.42%
2018/03/16	3	27.02	2	27.15	26.90	1	1,158	0.09%
2018/03/15	0	0.00	4	27.63	27.45	-4	1,144	-0.35%
2018/03/14	3	27.85	0	0.00	27.90	3	1,165	0.26%
2018/03/12	2	27.60	0	0.00	27.60	2	1,240	0.16%
2018/03/07	37	27.32	2	27.10	27.20	35	1,258	2.78%
2018/03/05	2	26.85	4	26.73	26.90	-2	1,270	-0.16%
2018/02/23	2	26.90	5	26.75	26.70	-3	1,399	-0.21%
2018/02/21	0	0.00	5	27.25	27.05	-5	1,483	-0.34%
2018/02/12	7	26.36	0	0.00	26.60	7	1,523	0.46%
2018/02/09	0	0.00	3	26.00	26.90	-3	1,540	-0.19%
2018/02/07	0	0.00	2	27.23	27.55	-2	1,707	-0.12%
2018/02/06	5	26.90	14	27.36	27.10	-9	1,750	-0.51%
2018/02/05	13	27.98	0	0.00	28.15	13	1,828	0.71%
2018/02/02	0	0.00	6	28.25	28.30	-6	1,888	-0.32%
2018/01/31	0	0.00	11	28.32	28.40	-11	2,194	-0.50%
2018/01/30	12	28.65	0	0.00	28.75	12	2,368	0.51%
2018/01/26	1	29.25	1	29.15	29.00	0	2,641	0.00%
2018/01/25	0	0.00	1	28.50	28.40	-1	2,629	-0.04%
2018/01/23	0	0.00	1	29.00	28.80	-1	2,622	-0.04%
2018/01/22	2	28.85	0	0.00	28.65	2	2,610	0.08%
2018/01/19	5	30.01	5	29.86	29.20	0	2,600	0.00%
2018/01/18	2	29.40	2	29.48	29.40	0	2,524	0.00%
2018/01/16	2	29.90	2	29.53	29.35	0	2,491	0.00%
2018/01/15	0	0.00	22	28.97	29.15	-22	2,409	-0.91%
2018/01/10	3	28.85	20	28.50	28.45	-17	2,380	-0.71%
2018/01/05	70	28.62	0	0.00	28.30	70	2,377	2.94%
2018/01/04	1	28.50	1	28.20	28.30	0	2,380	0.00%