松瑞藥 (4167)-元大-樹林券商分點個股進出

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
20.90
漲跌
▼0.65
漲幅
-3.02%
成交量
3,012張
產業
上櫃生技醫療類股
268人加入追蹤

立即追蹤
本地時間:13:30(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－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	2	21.73	0	0.00	21.55	2	1,865	0.11%
2024/04/17	0	0.00	0.3	21.60	22.05	-0.3	1,840	-0.02%
2024/04/16	30	20.62	0	0.00	20.75	30	1,782	1.68%
2024/04/12	6	21.52	1	21.60	21.25	5	1,857	0.27%
2024/04/11	0	21.65	0	0.00	21.45	0	1,884	0.00%
2024/04/10	0	0.00	14	21.69	21.75	-14	1,909	-0.73%
2024/04/09	0	0.00	1	21.00	21.00	-1	2,073	-0.05%
2024/04/08	1.3	20.84	0	0.00	21.05	1.3	2,101	0.06%
2024/04/03	0	0.00	1	20.70	20.65	-1	2,086	-0.05%
2024/03/29	1	19.55	0	0.00	19.55	1	2,131	0.05%
2024/03/27	0	0.00	38	19.49	19.50	-38	2,295	-1.66%
2024/03/25	0	0.00	3	19.23	19.20	-3	2,694	-0.11%
2024/03/20	0	0.00	10	18.90	18.80	-10	3,462	-0.29%
2024/03/19	0	0.00	1	18.55	18.50	-1	3,531	-0.03%
2024/03/14	5	18.80	0	0.00	18.70	5	3,792	0.13%
2024/03/13	24	18.82	10	18.95	18.55	14	3,940	0.36%
2024/03/12	3	19.15	0	0.00	19.05	3	4,127	0.07%
2024/03/11	1.8	19.17	4.3	19.05	19.05	-2.5	4,432	-0.06%
2024/03/08	2	19.90	0.7	19.99	19.80	1.3	5,558	0.02%
2024/03/07	13	19.96	15	20.45	20.50	-2	6,004	-0.03%
2024/03/04	0	0.00	6	19.87	19.85	-6	6,881	-0.09%
2024/03/01	0	0.00	4.1	20.09	20.00	-4.1	6,933	-0.06%
2024/02/29	5	20.15	2	20.15	20.10	3	7,077	0.04%
2024/02/27	2	20.48	2	20.70	20.45	0	7,078	0.00%
2024/02/26	6	20.90	0	0.00	20.90	6	7,081	0.08%
2024/02/22	12	20.29	0	0.00	20.10	12	7,074	0.17%
2024/02/21	0	0.00	1	20.50	20.45	-1	7,071	-0.01%
2024/02/20	10	20.45	1	20.40	20.40	9	7,076	0.13%
2024/02/19	13	20.72	4	20.63	20.65	9	7,092	0.13%
2024/02/16	2	20.25	3	20.10	20.40	-1	7,099	-0.01%
2024/02/15	1	19.55	2	19.70	19.55	-1	7,090	-0.01%
2024/02/05	3	19.52	2	19.53	19.55	1	7,128	0.01%
2024/02/02	1	19.90	11	19.90	19.80	-10	7,219	-0.14%
2024/01/31	1	20.10	11	20.12	20.00	-10	7,590	-0.13%
2024/01/30	2	20.05	0	0.00	19.95	2	7,968	0.03%
2024/01/29	1	20.20	71	20.29	20.35	-70	8,097	-0.86%
2024/01/26	0	20.20	0	0.00	20.05	0	8,151	0.00%
2024/01/25	11	20.20	2	20.20	20.15	9	8,326	0.11%
2024/01/24	5	20.55	10	20.55	20.40	-5	8,482	-0.06%
2024/01/23	2	20.58	1	20.80	20.55	1	8,475	0.01%
2024/01/22	5	20.50	2	20.63	20.60	3	8,478	0.04%
2024/01/19	1	20.25	3	20.50	20.45	-2	8,479	-0.02%
2024/01/18	6	20.19	0	0.00	20.30	6	8,446	0.07%
2024/01/17	1	20.90	0	0.00	20.55	1	8,412	0.01%
2024/01/16	1	21.00	20	21.24	20.90	-19	8,393	-0.23%
2024/01/15	3	21.47	0	0.00	21.40	3	8,355	0.04%
2024/01/12	1	21.60	0	0.00	21.40	1	8,356	0.01%
2024/01/11	0	0.00	3	21.48	21.55	-3	8,373	-0.04%
2024/01/10	2	21.45	1	21.60	21.35	1	8,366	0.01%
2024/01/09	10	21.70	5	21.70	21.60	5	8,356	0.06%
2024/01/08	1	22.35	0	0.00	22.30	1	8,319	0.01%
2024/01/05	3	22.50	9	22.76	22.80	-6	8,290	-0.07%
2024/01/04	10	22.66	4	22.60	22.50	6	8,268	0.07%
2024/01/03	12	23.60	9	23.15	23.10	3	8,241	0.04%
2024/01/02	0	0.00	8	23.04	23.05	-8	7,999	-0.10%
2023/12/28	2	22.78	0	0.00	22.40	2	7,918	0.03%
2023/12/27	5	22.70	3	22.60	22.50	2	7,880	0.03%
2023/12/26	3	22.57	2	22.95	22.65	1	7,845	0.01%
2023/12/25	4	22.60	0	0.00	22.55	4	7,796	0.05%
2023/12/22	5	22.80	4	22.88	23.05	1	7,716	0.01%
2023/12/21	26	23.53	4	23.45	23.30	22	7,620	0.29%
2023/12/20	5	23.50	11	23.65	23.30	-6	7,385	-0.08%
2023/12/19	45	23.93	21	24.12	23.90	24	7,188	0.33%
2023/12/18	7	23.04	13	23.47	23.40	-6	6,747	-0.09%
2023/12/15	2	21.65	7	22.08	22.20	-5	6,469	-0.08%
2023/12/14	2	21.85	6	21.77	21.65	-4	6,429	-0.06%
2023/12/13	0	0.00	4	22.25	22.20	-4	6,342	-0.06%
2023/12/12	2	22.00	0.1	22.10	22.10	1.9	6,270	0.03%
2023/12/11	1	22.45	3	22.55	22.55	-2	6,165	-0.03%
2023/12/08	10	22.68	3	22.38	22.40	7	6,049	0.12%
2023/12/07	7	23.12	3	23.27	22.80	4	5,896	0.07%
2023/12/06	1.1	23.69	4.1	23.67	23.50	-3	5,687	-0.05%
2023/12/05	119.1	25.86	153	24.79	24.30	-33.9	5,370	-0.63%	大買/大賣/
2023/12/04	20	24.25	26	24.39	24.85	-6	4,230	-0.14%
2023/12/01	55	22.17	48	22.24	22.60	7	3,752	0.19%
2023/11/30	4	20.46	32	20.71	20.60	-28	3,091	-0.91%
2023/11/29	3	20.72	21.1	20.73	21.00	-18.1	3,032	-0.60%
2023/11/28	5	19.94	6	19.76	19.95	-1	2,884	-0.03%
2023/11/27	22	20.33	6	20.49	20.25	16	2,835	0.56%
2023/11/24	1	19.35	0	0.00	19.15	1	2,706	0.04%
2023/11/22	0	0.00	4	19.16	19.30	-4	2,688	-0.15%
2023/11/21	8	18.98	11	19.07	18.90	-3	2,672	-0.11%
2023/11/20	2	19.15	2	19.13	19.10	0	2,686	0.00%
2023/11/17	8.1	19.04	8	19.05	19.05	0.1	2,727	0.00%
2023/11/16	10	19.10	6	19.12	19.10	4	2,775	0.14%
2023/11/15	9	18.99	9	19.07	18.90	0	2,782	0.00%
2023/11/14	18	18.77	7	18.86	18.95	11	2,757	0.40%
2023/11/13	15	18.92	12	18.97	18.75	3	2,736	0.11%
2023/11/10	13	19.35	8	19.52	19.00	5	2,724	0.18%
2023/11/09	34	19.88	7	20.06	19.60	27	2,616	1.03%
2023/11/08	51	20.26	5	20.21	19.75	46	2,505	1.84%
2023/11/07	106	21.19	113	21.50	21.55	-7	2,237	-0.31%	大買/大賣/
2023/11/06	30	20.37	5	20.41	21.35	25	1,867	1.34%
2023/11/03	0	0.00	11	19.74	19.45	-11	1,737	-0.63%
2023/11/02	11	19.52	27	20.07	20.05	-16	1,674	-0.96%
2023/11/01	18	19.59	11	19.45	19.65	7	1,517	0.46%
2023/10/26	10	18.18	0	0.00	18.20	10	1,308	0.76%
2023/10/25	0	0.00	1	18.40	18.30	-1	1,308	-0.08%
2023/10/24	0	0.00	1	18.40	18.35	-1	1,314	-0.08%
2023/10/20	0	0.00	10	17.85	17.80	-10	1,308	-0.76%
2023/10/17	1	18.25	38	18.33	18.00	-37	1,272	-2.91%
2023/10/16	38	18.42	0	0.00	18.55	38	1,261	3.01%
2023/10/12	0	0.00	40	18.23	17.90	-40	1,238	-3.23%
2023/10/11	50	17.95	4	18.03	18.10	46	1,208	3.81%
2023/10/03	0	0.00	2	17.50	17.40	-2	1,206	-0.17%
2023/10/02	0	0.00	3	17.80	17.80	-3	1,223	-0.25%
2023/09/26	4	17.35	0	0.00	17.45	4	1,265	0.32%
2023/09/14	1	17.90	0	0.00	17.90	1	1,501	0.07%
2023/09/11	0.9	17.75	0	0.00	17.60	0.9	1,507	0.06%
2023/09/08	0	0.00	20	17.75	17.80	-20	1,504	-1.33%
2023/09/07	20	17.93	0	0.00	17.90	20	1,501	1.33%
2023/09/06	0	0.00	3	18.23	18.30	-3	1,481	-0.20%
2023/09/05	3	18.30	18	18.43	18.20	-15	1,473	-1.02%
2023/09/04	0	0.00	13	18.64	18.65	-13	1,462	-0.89%
2023/09/01	8	18.55	4	18.39	18.45	4	1,447	0.28%
2023/08/31	0	0.00	6	18.33	18.35	-6	1,429	-0.42%
2023/08/30	3	18.12	0	0.00	18.05	3	1,414	0.21%
2023/08/29	9	17.88	0	0.00	17.95	9	1,394	0.65%
2023/08/28	0	0.00	6	18.08	18.00	-6	1,391	-0.43%
2023/08/25	10	17.88	2	17.75	17.75	8	1,378	0.58%
2023/08/24	3	18.20	14	18.07	17.80	-11	1,366	-0.81%
2023/08/23	8	18.65	0	0.00	18.50	8	1,337	0.60%
2023/08/22	20	18.08	4	18.15	18.35	16	1,291	1.24%
2023/08/21	2	17.83	28	17.78	17.85	-26	1,229	-2.12%
2023/08/18	0	0.00	2	17.40	17.35	-2	1,199	-0.17%
2023/08/17	1	17.45	0	0.00	17.45	1	1,197	0.08%
2023/08/16	34	17.53	6	17.30	17.25	28	1,203	2.33%
2023/08/11	0	0.00	2	17.65	17.75	-2	1,187	-0.17%
2023/08/10	0	0.00	9	18.02	17.80	-9	1,188	-0.76%
2023/08/09	0	0.00	6	17.95	17.80	-6	1,174	-0.51%
2023/08/07	6	17.88	3	17.85	17.80	3	1,179	0.25%
2023/08/04	0	0.00	4	17.10	17.30	-4	1,147	-0.35%
2023/07/28	2	17.30	0	0.00	17.25	2	1,182	0.17%
2023/07/26	2	17.20	0	0.00	17.15	2	1,184	0.17%
2023/07/24	2	17.35	0	0.00	17.20	2	1,180	0.17%
2023/07/20	3	17.50	0.1	17.60	17.50	2.9	1,203	0.24%
2023/07/19	3	17.50	0	0.00	17.50	3	1,210	0.25%
2023/07/17	5	17.90	5	17.80	17.95	0	1,343	0.00%
2023/07/11	0.1	17.55	0	0.00	17.55	0.1	1,386	0.00%
2023/07/07	5	17.60	0	0.00	17.40	5	1,412	0.35%
2023/07/05	1	18.25	5	18.30	18.20	-4	1,400	-0.29%
2023/06/30	4	18.35	22.8	18.54	18.50	-18.8	1,393	-1.35%
2023/06/29	1	18.30	14	18.54	18.80	-13	1,365	-0.95%
2023/06/28	5	18.15	6	18.19	18.25	-1	1,305	-0.08%
2023/06/27	2	18.05	2	17.75	17.70	0	1,273	0.00%
2023/06/21	1	17.15	15	17.20	17.10	-14	1,228	-1.14%
2023/06/20	0	0.00	1	17.25	17.25	-1	1,232	-0.08%
2023/06/16	0	0.00	2	17.20	17.30	-2	1,265	-0.16%
2023/06/14	5	17.10	0	0.00	17.10	5	1,296	0.39%
2023/06/13	1	17.15	2	17.20	17.20	-1	1,334	-0.07%
2023/06/12	1	17.15	0	0.00	17.20	1	1,352	0.07%
2023/06/08	2	17.25	1	17.25	17.25	1	1,408	0.07%
2023/06/05	15	17.40	17	17.30	17.35	-2	1,502	-0.13%
2023/06/02	0	0.00	3	17.20	17.15	-3	1,525	-0.20%
2023/05/31	3	17.32	0	0.00	17.40	3	1,640	0.18%
2023/05/26	2	17.05	0	0.00	17.00	2	1,754	0.11%
2023/05/25	4	17.40	0	0.00	17.30	4	1,780	0.22%
2023/05/22	2	17.60	0	0.00	17.55	2	1,890	0.11%
2023/05/19	5	17.12	0	0.00	17.15	5	1,903	0.26%
2023/05/16	10	17.05	0	0.00	17.05	10	2,019	0.50%
2023/05/11	0	0.00	63	17.12	17.05	-63	2,220	-2.84%
2023/05/10	0	0.00	8	17.73	17.75	-8	2,256	-0.35%
2023/05/09	3	17.72	0	0.00	17.50	3	2,322	0.13%
2023/05/08	8	18.29	1	18.30	18.15	7	2,423	0.29%
2023/05/05	1	18.25	0	18.40	18.25	1	2,498	0.04%
2023/05/04	3	18.50	0	0.00	18.50	3	2,548	0.12%
2023/05/03	0	0.00	7	18.55	18.30	-7	2,588	-0.27%
2023/04/28	2	18.55	2	18.55	18.35	0	2,715	0.00%
2023/04/26	0	0.00	10	17.90	18.15	-10	2,878	-0.35%
2023/04/25	4	18.30	20	18.40	18.35	-16	2,965	-0.54%
2023/04/21	6	18.68	2	18.65	18.70	4	3,118	0.13%
2023/04/20	39	20.18	8	19.87	19.25	31	3,213	0.96%
2023/04/19	10	19.45	5	19.81	19.85	5	3,320	0.15%
2023/04/18	0	0.00	3	19.45	19.20	-3	3,578	-0.08%
2023/04/17	0	0.00	2	19.30	19.30	-2	3,805	-0.05%
2023/04/14	4	19.00	0	0.00	18.95	4	4,054	0.10%
2023/04/13	1	19.20	7	19.36	19.10	-6	4,292	-0.14%
2023/04/12	1	19.05	0	0.00	18.90	1	4,538	0.02%
2023/04/11	0	0.00	1	18.80	18.80	-1	5,117	-0.02%
2023/04/10	4	19.45	0	0.00	19.20	4	5,591	0.07%
2023/04/07	0	0.00	1	19.35	19.40	-1	6,111	-0.02%
2023/04/06	1	19.20	0	0.00	19.40	1	7,324	0.01%
2023/03/29	0	0.00	10	18.77	18.90	-10	10,451	-0.10%
2023/03/28	13	18.61	5	18.66	18.60	8	11,181	0.07%
2023/03/27	3	18.90	0	0.00	19.05	3	13,324	0.02%
2023/03/24	13	19.08	10	18.93	19.00	3	14,549	0.02%
2023/03/23	5	18.70	0	0.00	18.70	5	15,290	0.03%
2023/03/22	0	0.00	2	18.65	18.80	-2	15,786	-0.01%
2023/03/21	0	0.00	11	18.84	18.75	-11	15,827	-0.07%
2023/03/20	5	18.50	5	18.60	18.60	0	15,995	0.00%
2023/03/16	0	0.00	1	19.35	18.75	-1	16,064	-0.01%
2023/03/14	0	0.00	1	19.60	19.25	-1	16,065	-0.01%
2023/03/13	0	19.75	0	0.00	19.60	0	16,062	0.00%
2023/03/10	5	20.14	1	20.50	19.80	4	16,032	0.02%
2023/03/09	0	0.00	5.1	20.54	20.50	-5.1	15,981	-0.03%
2023/03/08	5	20.65	10	20.83	20.65	-5	15,952	-0.03%
2023/03/07	2	21.10	3	21.25	21.00	-1	15,928	-0.01%
2023/03/06	6	21.18	0	0.00	21.30	6	15,912	0.04%
2023/03/03	1	21.05	0	0.00	21.35	1	15,864	0.01%
2023/03/02	5	20.87	0	0.00	21.05	5	15,792	0.03%
2023/03/01	2	20.70	3	20.90	20.70	-1	15,740	-0.01%
2023/02/24	1	20.65	2	20.70	20.50	-1	15,700	-0.01%
2023/02/23	0	0.00	1	20.75	20.80	-1	15,685	-0.01%
2023/02/22	4	20.64	48	20.59	20.45	-44	15,656	-0.28%
2023/02/21	3	20.92	0	0.00	20.85	3	15,614	0.02%
2023/02/20	0	0.00	4	20.80	20.85	-4	15,575	-0.03%
2023/02/15	2	20.85	0	0.00	20.85	2	15,480	0.01%
2023/02/14	3	21.00	1	21.10	21.30	2	15,429	0.01%
2023/02/13	7	21.12	1	20.95	20.90	6	15,372	0.04%
2023/02/10	1	20.90	4	20.68	20.65	-3	15,299	-0.02%
2023/02/09	0	0.00	2	21.75	21.45	-2	15,216	-0.01%
2023/02/08	11	21.62	14	21.60	21.50	-3	15,137	-0.02%
2023/02/07	9	21.90	6	21.75	21.75	3	15,070	0.02%
2023/02/06	7	22.12	5	21.90	21.80	2	14,991	0.01%
2023/02/03	3	21.58	1	21.50	21.55	2	14,859	0.01%
2023/02/02	2	21.98	2.1	21.90	21.85	-0.1	14,773	0.00%
2023/02/01	2	21.80	0.1	22.00	21.65	1.9	14,707	0.01%
2023/01/31	15	21.70	1	21.95	21.70	14	14,664	0.10%
2023/01/30	2	21.55	0	0.00	21.80	2	14,596	0.01%
2023/01/17	2.1	21.63	22	21.57	21.40	-20	14,513	-0.14%
2023/01/16	48	21.49	37	21.27	21.95	11	14,439	0.08%
2023/01/13	1	21.45	4	21.54	21.40	-3	14,334	-0.02%
2023/01/12	15.1	21.67	22	21.52	21.20	-7	14,230	-0.05%
2023/01/11	18	22.11	19	22.28	21.80	-1	14,128	-0.01%
2023/01/10	34	22.18	28	22.16	22.00	6	14,030	0.04%
2023/01/09	6	22.16	13.1	22.37	22.60	-7.1	13,897	-0.05%
2023/01/06	56	22.58	28	22.89	22.25	28	13,677	0.20%
2023/01/05	11	23.35	12	23.40	22.65	-1	13,386	-0.01%
2023/01/04	61	23.95	33	24.20	23.50	28	13,147	0.21%
2023/01/03	86	24.21	45	24.04	23.85	41	12,888	0.32%
2022/12/30	18	24.34	203	24.18	24.80	-185	12,641	-1.46%	大賣/鉅額交易
2022/12/29	224	24.58	59	24.32	24.65	165	12,364	1.33%	大買/鉅額交易
2022/12/28	42	24.23	133	25.37	23.90	-91	11,782	-0.77%	大賣/
2022/12/27	160	25.39	31	25.21	25.40	129	11,302	1.14%	大買/鉅額交易
2022/12/26	109	27.23	152	27.20	26.75	-43	10,775	-0.40%	大買/大賣/
2022/12/23	101	26.85	113	26.87	26.55	-12	9,555	-0.13%	大買/大賣/
2022/12/22	81	25.55	49.1	25.60	26.15	32	8,160	0.39%
2022/12/21	102	26.05	84	26.07	25.55	18	7,419	0.24%	大買/
2022/12/20	36	25.72	16	26.34	25.25	20	6,440	0.31%
2022/12/19	191	27.88	254.1	27.58	28.05	-63.1	5,737	-1.10%	大買/大賣/
2022/12/16	29.1	25.24	38	25.97	26.45	-8.9	3,709	-0.24%
2022/12/15	39	25.00	28	24.99	24.05	11	2,498	0.44%
2022/12/14	6.1	24.23	12	24.83	24.95	-6	1,748	-0.34%
2022/12/13	0	0.00	4.1	22.70	22.70	-4.1	1,252	-0.33%
2022/12/12	101	20.22	11	20.65	20.65	90	1,217	7.39%	大買/
2022/12/07	1	20.00	1	20.20	20.15	0	1,135	0.00%
2022/12/02	0	0.00	91	19.00	18.90	-91	1,375	-6.61%
2022/12/01	0	0.00	1	18.80	18.95	-1	1,394	-0.07%
2022/11/29	0	0.00	1	18.60	18.70	-1	1,554	-0.06%
2022/11/28	2	18.70	0	0.00	18.75	2	1,554	0.13%
2022/11/25	2	17.95	0	0.00	17.85	2	1,582	0.13%
2022/11/24	2	18.05	0	0.00	18.05	2	1,692	0.12%
2022/11/23	35	18.26	0	0.00	18.25	35	1,714	2.04%
2022/11/22	10	18.07	0	0.00	17.95	10	1,745	0.57%
2022/11/18	0	0.00	18	17.73	18.05	-18	1,883	-0.96%
2022/11/17	3	18.30	29	17.96	17.85	-26	1,946	-1.34%
2022/11/14	0	0.00	1	16.85	16.95	-1	1,956	-0.05%
2022/11/11	14	16.89	1	17.05	16.65	13	1,987	0.65%
2022/11/10	25	16.60	0	0.00	16.55	25	1,980	1.26%
2022/11/08	1	16.70	0	0.00	16.45	1	1,982	0.05%
2022/11/01	0	0.00	5	16.22	16.25	-5	1,994	-0.25%
2022/10/31	15	16.08	0	0.00	16.15	15	1,992	0.75%
2022/10/28	1	16.00	0	0.00	15.85	1	1,996	0.05%
2022/10/24	4	16.31	0	0.00	16.10	4	1,985	0.20%
2022/10/18	0	0.00	1	16.70	16.65	-1	1,982	-0.05%
2022/10/17	1	16.50	0	0.00	16.50	1	1,981	0.05%
2022/10/11	0	0.00	2	17.10	16.95	-2	1,951	-0.10%
2022/10/05	0	0.00	5	18.10	17.80	-5	1,928	-0.26%
2022/09/30	2	17.65	2	17.80	17.80	0	1,910	0.00%
2022/09/29	0	0.00	6	17.63	17.75	-6	1,901	-0.32%
2022/09/28	3	17.97	0	0.00	17.10	3	1,890	0.16%
2022/09/26	8	19.03	0	0.00	17.75	8	1,853	0.43%
2022/09/23	14	20.05	19	19.44	19.20	-5	1,821	-0.27%
2022/09/22	2	18.75	2	18.95	18.70	0	1,688	0.00%
2022/09/21	2	18.60	0	0.00	18.60	2	1,672	0.12%
2022/09/19	0	0.00	0.1	19.05	18.80	-0.1	1,662	-0.01%
2022/09/16	1	19.45	1	19.55	19.80	0	1,631	0.00%
2022/09/15	8	20.13	5	20.08	20.20	3	1,578	0.19%
2022/09/14	1	20.50	5	20.07	19.85	-4	1,501	-0.27%
2022/09/13	10	20.15	2	19.95	20.05	8	1,431	0.56%
2022/09/12	7	20.35	2	19.48	20.35	5	1,365	0.37%
2022/09/08	50	18.65	7	18.77	18.75	43	1,232	3.49%
2022/09/07	1	17.80	7	17.60	17.80	-6	1,113	-0.54%
2022/09/06	7	18.34	0	0.00	18.00	7	1,083	0.65%
2022/09/05	4	19.50	6	19.63	19.65	-2	1,019	-0.20%
2022/09/01	1	19.30	1	20.20	19.20	0	910	0.00%
2022/08/31	6	19.44	11	19.64	19.50	-5	896	-0.56%
2022/08/30	0	0.00	16	18.93	19.05	-16	786	-2.03%
2022/08/29	2	18.90	0	0.00	18.90	2	754	0.27%
2022/08/25	1	19.00	0	0.00	18.60	1	679	0.15%
2022/08/24	21	18.72	5	18.43	18.95	16	559	2.86%
2022/08/23	1	17.35	2	17.80	17.25	-1	486	-0.21%
2022/08/22	0	0.00	4	17.78	17.80	-4	480	-0.83%
2022/08/19	1	17.65	0	0.00	17.45	1	462	0.22%
2022/08/18	2	17.38	7	17.46	17.40	-5	453	-1.10%
2022/08/17	2	16.65	1	16.60	16.60	1	422	0.24%
2022/08/16	0	0.00	6	16.77	16.55	-6	418	-1.44%
2022/08/12	1	16.45	1	16.40	16.45	0	409	0.00%
2022/08/10	0	0.00	4	16.50	16.50	-4	407	-0.98%
2022/08/09	3	16.42	0	0.00	16.35	3	400	0.75%
2022/08/04	3	15.77	0	0.00	15.75	3	406	0.74%
2022/08/01	0	0.00	2	16.15	16.15	-2	424	-0.47%
2022/07/29	2	16.20	0	0.00	16.20	2	434	0.46%
2022/07/28	0	0.00	2	16.25	16.20	-2	440	-0.45%
2022/07/27	0	0.00	2	16.20	16.40	-2	507	-0.39%
2022/07/26	0	0.00	1	16.30	16.30	-1	511	-0.20%
2022/07/22	2	16.45	3	16.40	16.35	-1	520	-0.19%
2022/07/21	0	0.00	2	16.33	16.35	-2	545	-0.37%
2022/07/13	2	16.20	0	0.00	16.05	2	1,125	0.18%
2022/07/11	0	0.00	1	16.45	16.45	-1	1,228	-0.08%
2022/07/07	1	16.40	0	0.00	16.50	1	1,232	0.08%
2022/07/04	3	16.35	0	0.00	16.30	3	1,244	0.24%
2022/06/29	2	18.10	2	18.10	18.05	0	1,231	0.00%
2022/06/28	1	18.10	1	18.25	17.55	0	1,220	0.00%
2022/06/21	0	0.00	1	17.75	17.85	-1	1,207	-0.08%
2022/06/20	1	17.65	0	0.00	17.30	1	1,211	0.08%
2022/06/17	0	0.00	12	17.56	17.75	-12	1,209	-0.99%
2022/06/16	5	18.10	5	17.90	17.30	0	1,232	0.00%
2022/06/15	6	17.56	0	0.00	17.50	6	1,235	0.49%
2022/06/13	0	0.00	1	17.60	17.35	-1	1,246	-0.08%
2022/06/09	20	18.10	3	18.35	18.30	17	1,240	1.37%
2022/06/06	1	16.70	0	0.00	16.80	1	1,218	0.08%
2022/06/02	0	0.00	1	16.90	16.90	-1	1,242	-0.08%
2022/05/30	0	0.00	1	16.70	16.65	-1	1,259	-0.08%
2022/05/27	3	16.35	0	0.00	16.45	3	1,261	0.24%
2022/05/26	1	16.55	0	0.00	16.20	1	1,262	0.08%
2022/05/25	0	17.05	0	0.00	16.35	0	1,266	0.00%
2022/05/24	1	16.60	0	0.00	16.40	1	1,272	0.08%
2022/05/19	0	0.00	3	16.65	16.50	-3	1,280	-0.23%
2022/05/17	0	16.40	0	0.00	16.45	0	1,281	0.00%
2022/05/13	0	0.00	2	16.35	16.25	-2	1,281	-0.16%
2022/05/12	2	16.35	0.1	16.20	16.00	2	1,283	0.15%
2022/05/11	0	0.00	8	16.79	16.50	-8	1,276	-0.63%
2022/05/10	1	16.70	0	0.00	16.80	1	1,271	0.08%
2022/05/09	3.1	17.18	0	0.00	16.75	3.1	1,271	0.24%
2022/05/05	4	18.38	0	0.00	18.20	4	1,255	0.32%
2022/05/04	1	18.25	2	18.38	18.40	-1	1,259	-0.08%
2022/05/03	2	18.85	2	18.98	18.85	0	1,197	0.00%
2022/04/29	0	0.00	1	19.45	19.15	-1	1,196	-0.08%
2022/04/27	3	19.22	0	0.00	19.15	3	1,182	0.25%
2022/04/26	5	19.53	1	19.55	19.15	4	1,159	0.34%
2022/04/25	5	20.99	0	0.00	20.20	5	1,126	0.44%
2022/04/22	15	22.11	5.2	21.76	21.65	9.8	1,085	0.90%
2022/04/21	9.2	21.92	6	22.24	22.25	3.2	980	0.33%
2022/04/19	14	21.13	8	21.05	21.20	6	728	0.82%
2022/04/18	0	0.00	11	21.05	21.05	-11	584	-1.88%
2022/04/15	12	19.22	0	0.00	19.15	12	501	2.39%
2022/04/14	0	0.00	2	18.75	18.75	-2	476	-0.42%
2022/04/13	2	18.15	0	0.00	18.15	2	471	0.42%
2022/04/12	2	18.05	0	0.00	18.15	2	476	0.42%
2022/04/07	0	0.00	4	17.90	17.85	-4	470	-0.85%
2022/04/06	4	17.58	0	0.00	17.70	4	471	0.85%
2022/04/01	0	18.20	0	0.00	17.85	0	471	0.00%
2022/03/30	0	18.40	0	0.00	18.20	0	472	0.00%
2022/03/28	0	0.00	3	17.67	17.70	-3	467	-0.64%
2022/03/22	1	18.00	1	18.10	18.20	0	468	0.00%
2022/03/21	1	18.20	0	0.00	18.20	1	461	0.22%
2022/03/16	1	16.10	0	0.00	15.90	1	435	0.23%
2022/03/14	1	16.50	0	0.00	16.30	1	436	0.23%
2022/03/10	0	0.00	1	16.00	15.90	-1	430	-0.23%
2022/03/09	0	15.50	0	0.00	15.55	0	424	0.00%
2022/03/08	1	15.80	0	0.00	15.40	1	419	0.24%
2022/03/07	0	16.50	0	0.00	16.50	0	396	0.00%
2022/03/01	0	17.35	0	0.00	17.35	0	420	0.00%
2022/02/07	1	17.60	0	0.00	17.55	1	462	0.22%
2022/01/26	5	17.10	0	0.00	17.10	5	458	1.09%
2022/01/25	0	0.00	50	17.60	17.40	-50	451	-11.07%
2022/01/20	0	0.00	3	18.45	18.45	-3	452	-0.66%
2022/01/11	0	0.00	4.1	18.65	18.55	-4.1	459	-0.89%
2022/01/04	1	19.05	2	19.30	19.30	-1	447	-0.22%
2021/12/30	0	0.00	4	19.00	19.10	-4	444	-0.90%
2021/12/29	1	18.80	0	0.00	18.85	1	439	0.23%
2021/12/23	3	18.80	1	18.90	18.80	2	463	0.43%
2021/12/22	0	0.00	2	19.20	18.90	-2	468	-0.43%
2021/12/20	1	18.55	0	0.00	18.65	1	462	0.22%
2021/12/16	3	18.45	0	0.00	18.45	3	458	0.65%
2021/12/13	2	18.95	0.1	19.15	19.00	1.9	455	0.42%
2021/12/09	2	19.20	0	0.00	19.20	2	442	0.45%
2021/12/02	3	19.40	0	0.00	19.50	3	453	0.66%
2021/11/30	0	0.00	1	19.45	19.50	-1	457	-0.22%
2021/11/29	1	20.60	2	20.15	19.90	-1	460	-0.22%
2021/11/26	0	0.00	4	19.75	19.50	-4	446	-0.90%
2021/11/22	5	19.35	5	19.05	19.05	0	449	0.00%
2021/11/12	0	0.00	1	19.00	19.00	-1	476	-0.21%
2021/11/11	1	19.10	0	0.00	19.05	1	481	0.21%
2021/11/10	2	19.10	0	0.00	19.00	2	490	0.41%
2021/11/08	2	19.70	0	0.00	19.35	2	492	0.41%
2021/11/05	6	20.25	2	20.60	20.10	4	499	0.80%
2021/11/04	0	0.00	6	20.95	20.85	-6	493	-1.22%
2021/11/03	2	20.35	0	0.00	20.40	2	511	0.39%
2021/10/28	4	20.40	0	0.00	20.70	4	520	0.77%
2021/10/26	0	0.00	0.1	20.50	20.40	-0.1	527	-0.01%
2021/10/20	0	0.00	5	20.40	20.35	-5	571	-0.88%
2021/10/19	5	20.10	0	0.00	20.40	5	574	0.87%
2021/10/15	0	0.00	13	19.37	19.35	-13	603	-2.16%
2021/10/14	4	19.25	0	0.00	19.45	4	666	0.60%
2021/10/13	0	0.00	2	19.55	19.30	-2	674	-0.30%
2021/10/07	8	19.65	0	0.00	19.65	8	715	1.12%
2021/10/04	5	18.70	18	18.69	18.85	-13	774	-1.68%
2021/10/01	2	20.40	2	19.75	19.90	0	766	0.00%
2021/09/30	18	20.47	0	0.00	20.45	18	787	2.28%
2021/09/28	3	20.17	2	20.10	20.20	1	797	0.13%
2021/09/23	2	20.35	0	0.00	20.25	2	837	0.24%
2021/09/22	0	0.00	15	20.19	20.25	-15	851	-1.76%
2021/09/15	14	21.71	0	0.00	21.55	14	866	1.62%
2021/09/10	0	0.00	8	21.65	21.65	-8	918	-0.87%
2021/09/09	0	0.00	1	21.35	21.35	-1	928	-0.11%
2021/09/06	1	22.75	3	22.57	22.30	-2	961	-0.21%
2021/09/03	2	22.60	0	0.00	22.60	2	970	0.21%
2021/09/02	6	22.93	0	0.00	22.80	6	1,023	0.59%
2021/09/01	0	0.00	7	23.76	23.80	-7	1,031	-0.68%
2021/08/31	0	0.00	4	23.70	23.55	-4	1,041	-0.38%
2021/08/30	0	0.00	4	23.66	23.55	-4	1,048	-0.38%
2021/08/25	0	0.00	1	22.55	23.15	-1	1,074	-0.09%
2021/08/24	1	22.55	0	0.00	22.45	1	1,093	0.09%
2021/08/20	0	0.00	2	22.30	22.50	-2	1,147	-0.17%
2021/08/19	3	22.47	0	0.00	22.15	3	1,192	0.25%
2021/08/18	2	22.10	1	22.20	22.10	1	1,201	0.08%
2021/08/17	0	0.00	10	22.31	22.30	-10	1,224	-0.82%
2021/08/16	10	22.69	0	0.00	22.50	10	1,239	0.81%
2021/08/13	0	0.00	4	23.13	23.00	-4	1,250	-0.32%
2021/08/12	0	0.00	1	23.40	23.40	-1	1,284	-0.08%
2021/08/11	0	0.00	1	23.35	23.35	-1	1,337	-0.07%
2021/08/10	1	24.95	0	0.00	24.45	1	1,439	0.07%
2021/08/09	2	25.20	1	25.10	24.90	1	1,598	0.06%
2021/08/06	1	26.00	0	0.00	25.85	1	1,629	0.06%
2021/08/05	2	26.25	0	0.00	26.00	2	1,674	0.12%
2021/08/03	0	0.00	7	26.35	26.10	-7	1,783	-0.39%
2021/07/28	0.5	25.15	0	0.00	25.20	0.5	1,841	0.03%
2021/07/27	0	0.00	12	25.81	25.80	-12	1,889	-0.64%
2021/07/26	5	26.22	0	0.00	26.10	5	2,027	0.25%
2021/07/23	2	26.15	3	26.15	26.25	-1	2,042	-0.05%
2021/07/22	5	26.38	5	26.25	26.10	0	2,067	0.00%
2021/07/21	5	26.95	7	26.86	26.45	-2	2,153	-0.09%
2021/07/20	2	27.45	8	27.26	27.50	-6	2,148	-0.28%
2021/07/16	0	0.00	3	26.70	26.70	-3	2,133	-0.14%
2021/07/13	1	26.80	0	0.00	26.45	1	2,179	0.05%
2021/07/12	11	27.00	0	0.00	27.00	11	2,178	0.51%
2021/07/08	0	0.00	5	26.75	26.70	-5	2,190	-0.23%
2021/07/07	0	0.00	2	26.95	26.80	-2	2,276	-0.09%
2021/07/06	0	0.00	1	26.30	26.25	-1	2,445	-0.04%
2021/07/05	6	26.42	5.6	26.42	26.30	0.4	2,675	0.01%
2021/07/01	41	27.03	0	0.00	26.80	41	2,832	1.45%
2021/06/29	1	26.55	1	26.60	26.50	0	2,837	0.00%
2021/06/28	2	26.80	1	26.85	26.85	1	2,833	0.04%
2021/06/24	0	0.00	1	27.00	27.00	-1	2,849	-0.04%
2021/06/23	0.3	27.00	0	0.00	26.95	0.3	2,848	0.01%
2021/06/22	3.3	26.97	5	27.00	26.90	-1.7	2,850	-0.06%
2021/06/21	2	27.10	5	26.85	26.85	-3	2,849	-0.11%
2021/06/18	2	27.35	0	0.00	27.40	2	2,845	0.07%
2021/06/17	1	27.60	0	0.00	27.60	1	2,850	0.04%
2021/06/16	2	27.70	18	27.85	27.50	-16	2,911	-0.55%
2021/06/15	2	28.00	0	0.00	27.95	2	2,905	0.07%
2021/06/07	2	28.35	5	28.52	28.35	-3	2,843	-0.11%
2021/06/04	1.4	28.34	0	0.00	28.35	1.4	2,846	0.05%
2021/06/02	1	28.35	5	28.60	28.10	-4	2,851	-0.14%
2021/06/01	2	28.45	5	28.35	28.55	-3	2,843	-0.11%
2021/05/31	3	28.90	4	29.09	28.80	-1	2,827	-0.04%
2021/05/28	1	29.55	0	0.00	29.45	1	2,809	0.04%
2021/05/25	0	0.00	1	29.15	29.05	-1	2,748	-0.04%
2021/05/24	4	29.50	4	29.00	29.05	0	2,741	0.00%
2021/05/21	15	28.83	1	28.80	28.85	14	2,768	0.51%
2021/05/20	5	29.55	4	28.90	28.95	1	2,823	0.04%
2021/05/18	3	31.15	7	31.07	30.40	-4	2,781	-0.14%
2021/05/17	21	30.18	21.2	30.80	31.05	-0.2	2,678	-0.01%
2021/05/14	2	29.30	1	29.35	29.50	1	2,528	0.04%
2021/05/13	7	28.91	0	0.00	28.60	7	2,497	0.28%
2021/05/12	3	30.05	3	29.63	28.00	0	2,479	0.00%
2021/05/11	2	28.88	1	29.60	28.80	1	2,623	0.04%
2021/05/10	1	29.55	2	30.03	29.50	-1	2,639	-0.04%
2021/05/07	1	29.85	0	0.00	29.95	1	2,636	0.04%
2021/05/05	0	0.00	9	30.46	30.05	-9	2,631	-0.34%
2021/05/04	14	30.51	12	30.03	30.40	2	2,625	0.08%
2021/05/03	10	32.15	5	31.73	32.05	5	2,592	0.19%
2021/04/28	1	30.80	0	0.00	30.70	1	2,475	0.04%
2021/04/27	0	0.00	5	32.34	31.55	-5	2,496	-0.20%
2021/04/26	1	29.90	0	0.00	29.85	1	2,436	0.04%
2021/04/23	2	30.10	1	30.00	29.80	1	2,445	0.04%
2021/04/22	4.5	30.02	0	0.00	29.95	4.5	2,496	0.18%
2021/04/21	1	30.65	3	30.82	30.60	-2	2,487	-0.08%
2021/04/19	3	30.53	0	0.00	30.35	3	2,488	0.12%
2021/04/16	19	30.84	6	30.81	30.85	13	2,488	0.52%
2021/04/15	0	0.00	5	30.80	31.10	-5	2,530	-0.20%
2021/04/14	10.3	30.54	0	0.00	30.65	10.3	2,595	0.39%
2021/04/13	13.5	32.08	5	32.40	31.65	8.5	2,600	0.33%
2021/04/12	6	33.54	10	34.30	34.00	-4	2,549	-0.16%
2021/04/09	42	32.71	55.2	32.49	32.90	-13.2	2,383	-0.55%
2021/04/08	16	30.77	9	31.31	31.95	7	2,173	0.32%
2021/04/06	5	29.25	0	0.00	29.25	5	2,071	0.24%
2021/03/31	2	29.90	0	0.00	29.80	2	2,383	0.08%
2021/03/30	1	29.95	0	0.00	29.95	1	2,410	0.04%
2021/03/29	0	31.00	0	0.00	30.20	0	2,426	0.00%
2021/03/26	0	0.00	34	30.27	30.30	-34	2,442	-1.39%
2021/03/25	2	30.40	1	30.35	30.25	1	2,457	0.04%
2021/03/24	6	30.93	8	30.64	30.45	-2	2,488	-0.08%
2021/03/23	2	30.10	4	30.48	30.15	-2	2,485	-0.08%
2021/03/22	1	30.25	0	0.00	30.15	1	2,484	0.04%
2021/03/19	10	30.91	4	30.86	30.70	6	2,494	0.24%
2021/03/16	4.2	29.41	1	29.45	29.45	3.2	2,477	0.13%
2021/03/15	1	29.40	0	0.00	29.40	1	2,563	0.04%
2021/03/09	5	29.70	2	30.30	29.60	3	2,823	0.11%
2021/03/04	0	0.00	1	30.25	30.25	-1	2,845	-0.04%
2021/03/02	10	31.30	0	0.00	30.60	10	2,855	0.35%
2021/02/24	3	30.90	2	30.70	30.75	1	2,863	0.03%
2021/02/23	14	31.36	20	32.60	31.00	-6	2,847	-0.21%
2021/02/22	1	32.65	4	32.70	32.30	-3	2,809	-0.11%
2021/02/19	0	0.00	2	30.20	31.00	-2	2,755	-0.07%
2021/02/18	0	0.00	1	29.40	29.95	-1	2,810	-0.04%
2021/02/17	1	29.60	0	0.00	29.20	1	2,803	0.04%
2021/02/03	6	28.57	3	28.73	28.05	3	2,777	0.11%
2021/02/02	10	30.78	35	30.88	29.50	-25	2,775	-0.90%
2021/01/29	4	26.75	2	27.03	26.75	2	2,630	0.08%
2021/01/28	0	0.00	25	27.80	27.80	-25	2,629	-0.95%
2021/01/26	5	28.30	0	0.00	28.60	5	2,632	0.19%
2021/01/25	0	0.00	10	28.75	29.05	-10	2,676	-0.37%
2021/01/22	15	27.55	1	27.55	27.70	14	2,670	0.52%
2021/01/20	2	29.05	1	29.05	28.20	1	2,763	0.04%
2021/01/18	16	30.42	1	30.35	30.40	15	2,853	0.53%
2021/01/15	0	0.00	3	30.00	29.85	-3	2,872	-0.10%
2021/01/14	0	0.00	6	31.60	31.55	-6	2,820	-0.21%
2021/01/13	5	32.00	0	0.00	31.90	5	2,803	0.18%
2021/01/07	16	33.68	1	33.40	33.20	15	2,713	0.55%
2021/01/06	1	35.10	4	35.21	34.10	-3	2,646	-0.11%
2021/01/05	3	35.18	0	0.00	35.25	3	2,622	0.11%
2021/01/04	0	0.00	1	34.70	34.60	-1	2,601	-0.04%
2020/12/31	15	34.55	10	34.35	34.65	5	2,595	0.19%
2020/12/30	6	34.86	15	34.55	34.50	-9	2,607	-0.35%
2020/12/29	5	35.20	16	35.05	34.70	-11	2,593	-0.42%
2020/12/28	61	35.82	56	35.45	35.50	5	2,568	0.19%
2020/12/25	67	35.17	13	35.35	35.75	54	2,434	2.22%
2020/12/24	1	33.85	0	0.00	34.15	1	2,252	0.04%
2020/12/23	18	33.95	0	0.00	33.70	18	2,250	0.80%
2020/12/22	0	0.00	15	33.73	34.20	-15	2,275	-0.66%
2020/12/21	1	33.75	0	0.00	33.80	1	2,288	0.04%
2020/12/18	0	0.00	3	34.07	33.75	-3	2,289	-0.13%
2020/12/17	0	0.00	4	33.60	33.55	-4	2,300	-0.17%
2020/12/16	1	33.40	4	33.45	33.40	-3	2,343	-0.13%
2020/12/14	4	33.44	0	0.00	33.40	4	2,580	0.16%
2020/12/11	4	33.00	3	32.80	32.95	1	2,694	0.04%
2020/12/10	3	33.55	2	33.70	33.30	1	2,825	0.04%
2020/12/09	12	34.59	12	35.66	34.10	0	2,818	0.00%
2020/12/08	21	35.27	13	35.70	35.00	8	2,749	0.29%
2020/12/04	0	0.00	1	33.70	33.20	-1	2,638	-0.04%
2020/12/03	7	33.36	2	32.70	33.30	5	2,684	0.19%
2020/11/27	0	0.00	6	32.22	32.60	-6	2,761	-0.22%
2020/11/26	0	0.00	5	32.10	32.15	-5	2,785	-0.18%
2020/11/25	0	0.00	5	32.30	32.20	-5	2,899	-0.17%
2020/11/24	0	0.00	22	32.81	32.70	-22	2,986	-0.74%
2020/11/23	1	32.95	0	0.00	32.90	1	3,022	0.03%
2020/11/20	0	0.00	3	32.98	32.95	-3	3,060	-0.10%
2020/11/19	0	0.00	3	33.00	32.90	-3	3,075	-0.10%
2020/11/18	0	0.00	1	32.90	32.95	-1	3,090	-0.03%
2020/11/17	4	33.24	2	33.15	32.95	2	3,109	0.06%
2020/11/16	1	32.25	1	32.25	32.20	0	3,098	0.00%
2020/11/13	0	0.00	10	32.35	32.20	-10	3,152	-0.32%
2020/11/12	0	0.00	1	32.10	32.10	-1	3,187	-0.03%
2020/11/09	1	33.55	1	33.55	33.65	0	3,358	0.00%
2020/11/06	6	33.78	6	33.69	33.50	0	3,391	0.00%
2020/11/03	0	0.00	2	32.60	32.10	-2	3,534	-0.06%
2020/11/02	3	32.98	0	0.00	32.55	3	3,826	0.08%
2020/10/30	0	0.00	3	32.15	32.00	-3	3,829	-0.08%
2020/10/29	5	33.20	5	33.00	33.00	0	3,871	0.00%
2020/10/28	4	34.79	12	34.58	33.60	-8	3,942	-0.20%
2020/10/27	18	33.68	6	33.17	34.00	12	3,877	0.31%
2020/10/26	4	33.06	0	0.00	32.40	4	3,827	0.10%
2020/10/23	2	32.40	1	32.55	32.80	1	4,051	0.02%
2020/10/22	5	31.20	9	31.28	31.20	-4	4,136	-0.10%
2020/10/20	0	0.00	3	32.00	31.75	-3	4,269	-0.07%
2020/10/16	2	31.75	0	0.00	31.85	2	4,460	0.04%
2020/10/14	0	0.00	2	31.85	31.90	-2	4,786	-0.04%
2020/10/12	1	32.20	0	0.00	32.25	1	5,077	0.02%
2020/10/08	1	33.25	1	32.95	32.95	0	5,287	0.00%
2020/10/07	12	33.59	10	33.30	33.25	2	5,431	0.04%
2020/09/28	1	32.65	0	0.00	32.75	1	6,852	0.01%
2020/09/25	7	32.59	39	33.61	32.40	-32	7,005	-0.46%
2020/09/24	3	33.80	0	0.00	33.70	3	7,130	0.04%
2020/09/22	1	34.95	0	0.00	35.15	1	7,455	0.01%
2020/09/21	6	36.52	1	37.30	36.15	5	7,724	0.06%
2020/09/17	0	0.00	5.1	35.91	36.45	-5.1	8,232	-0.06%
2020/09/16	1	36.30	1	35.90	35.70	0	8,509	0.00%
2020/09/15	2	35.43	10	35.51	35.75	-8	8,768	-0.09%
2020/09/14	1	34.00	0	0.00	34.40	1	9,064	0.01%
2020/09/11	0	0.00	3	34.00	34.00	-3	9,585	-0.03%
2020/09/10	0	0.00	2	35.25	34.60	-2	10,232	-0.02%
2020/09/09	4	35.06	7	34.91	34.85	-3	11,004	-0.03%
2020/09/08	1	34.60	4	34.83	34.75	-3	11,929	-0.03%
2020/09/07	5	34.35	13	34.47	34.30	-8	12,314	-0.06%
2020/09/04	7	32.30	7	33.51	33.85	0	12,888	0.00%
2020/09/03	12	34.00	12	33.23	33.15	0	13,456	0.00%
2020/09/02	5	34.00	8	33.92	33.80	-3	14,215	-0.02%
2020/09/01	8	34.39	14	34.24	34.25	-6	14,420	-0.04%
2020/08/31	3	35.47	3	35.48	35.00	0	14,545	0.00%
2020/08/28	10	34.38	1	34.40	34.10	9	14,471	0.06%
2020/08/27	3	33.30	6	33.83	33.25	-3	14,400	-0.02%
2020/08/26	3	33.00	2.1	32.60	33.25	0.9	14,405	0.01%
2020/08/25	1	32.15	11	32.10	32.10	-10	14,398	-0.07%
2020/08/21	1	32.25	5	32.32	32.30	-4	14,470	-0.03%
2020/08/20	4	31.36	1	33.05	32.20	3	14,581	0.02%
2020/08/19	8	34.09	5	33.88	33.55	3	14,949	0.02%
2020/08/18	1	33.30	1	33.30	33.10	0	15,246	0.00%
2020/08/17	0	0.00	1	33.00	32.75	-1	15,281	-0.01%
2020/08/14	3	34.27	3	33.10	33.10	0	15,290	0.00%
2020/08/13	1	32.30	0	0.00	32.45	1	15,276	0.01%
2020/08/12	11	33.85	13	33.39	33.30	-2	15,364	-0.01%
2020/08/11	5	33.90	1	33.65	33.50	4	15,371	0.03%
2020/08/10	43	35.03	20	34.89	34.75	23	15,329	0.15%
2020/08/07	21.1	36.70	5	37.06	36.10	16.1	15,312	0.11%
2020/08/06	24	36.73	28	36.43	36.60	-4	15,213	-0.03%
2020/08/05	8	34.56	56	34.42	34.75	-48	14,943	-0.32%
2020/08/04	0	0.00	6	35.10	34.50	-6	14,916	-0.04%
2020/08/03	28	34.84	6	35.01	35.00	22	14,916	0.15%
2020/07/31	3	33.97	3	33.92	33.80	0	14,888	0.00%
2020/07/30	16	33.94	4	33.98	33.95	12	14,990	0.08%
2020/07/29	11	33.83	11	34.14	33.70	0	15,061	0.00%
2020/07/28	48	32.17	14	31.87	31.60	34	14,870	0.23%
2020/07/27	4	32.83	3	32.62	32.50	1	14,773	0.01%
2020/07/24	2	33.90	6.2	33.69	33.50	-4.2	14,706	-0.03%
2020/07/23	1	34.80	1	34.85	34.25	0	14,688	0.00%
2020/07/22	4	35.61	9	35.72	35.15	-5	14,665	-0.03%
2020/07/21	14	35.09	14	34.75	34.60	0	14,628	0.00%
2020/07/20	11	33.97	5.1	34.15	34.40	5.9	14,523	0.04%
2020/07/17	16	35.42	3	34.58	33.30	13	14,313	0.09%
2020/07/16	6	36.39	9	35.75	35.85	-3	14,120	-0.02%
2020/07/15	43	35.46	83	35.46	35.50	-40	14,026	-0.29%
2020/07/14	10	36.23	3	35.85	35.80	7	13,840	0.05%
2020/07/13	6	37.17	6	37.11	37.10	0	13,707	0.00%
2020/07/10	25	38.01	83	37.85	38.10	-58	13,604	-0.43%
2020/07/09	178	41.06	55	41.44	39.90	123	13,404	0.92%	大買/鉅額交易
2020/07/08	4	39.19	12	39.41	39.75	-8	12,873	-0.06%
2020/07/07	26	37.36	122	36.77	36.15	-96	12,672	-0.76%	大賣/
2020/07/06	14	39.55	7	39.75	39.15	7	12,319	0.06%
2020/07/03	27	40.20	0	0.00	39.75	27	12,167	0.22%
2020/07/02	5	41.32	1	41.40	40.60	4	12,049	0.03%
2020/07/01	19	40.83	9	40.66	40.55	10	11,951	0.08%
2020/06/30	13.1	42.26	16	42.63	41.65	-2.9	11,750	-0.02%
2020/06/29	41	42.87	22	42.70	43.45	19	11,439	0.17%
2020/06/24	31	39.60	14	39.71	39.90	17	10,981	0.15%
2020/06/23	23	40.39	38	40.29	39.25	-15	10,737	-0.14%
2020/06/22	15	43.02	23	42.74	41.80	-8	10,442	-0.08%
2020/06/19	37	42.04	51	41.98	41.90	-14	10,107	-0.14%
2020/06/18	43	43.98	23	43.77	42.85	20	9,685	0.21%
2020/06/17	54	44.01	28	44.07	43.10	26	9,169	0.28%
2020/06/16	59	42.16	50	42.56	42.75	9	8,549	0.11%
2020/06/15	24	38.76	22	38.65	39.70	2	7,801	0.03%
2020/06/12	31	34.06	35.1	34.64	36.10	-4.1	6,864	-0.06%
2020/06/11	63.1	34.74	65	35.04	33.35	-1.9	6,461	-0.03%
2020/06/10	35	33.25	25.1	34.44	34.55	9.9	5,896	0.17%
2020/06/09	132	33.52	76	32.87	32.65	56	5,368	1.04%	大買/
2020/06/08	7	32.14	4	32.15	32.15	3	4,700	0.06%
2020/06/05	18	27.90	10	27.80	29.25	8	4,636	0.17%
2020/06/04	1	26.50	3	26.78	26.60	-2	4,629	-0.04%
2020/06/03	0	0.00	2	26.60	26.50	-2	4,995	-0.04%
2020/06/02	4	26.43	3	26.30	26.35	1	5,201	0.02%
2020/06/01	7	26.70	3	26.65	26.80	4	5,183	0.08%
2020/05/29	2	26.65	0	0.00	26.75	2	5,246	0.04%
2020/05/28	3	27.12	0	0.00	26.60	3	5,214	0.06%
2020/05/27	29	27.69	25	27.74	26.90	4	5,161	0.08%
2020/05/26	337	29.99	307	29.92	28.20	30	5,035	0.60%	大買/大賣/
2020/05/25	16	28.39	24	28.93	29.20	-8	4,605	-0.17%
2020/05/22	8	26.63	0	0.00	26.55	8	4,281	0.19%
2020/05/21	4	26.33	0	0.00	26.15	4	4,263	0.09%
2020/05/20	22.1	26.58	5	26.65	26.65	17.1	4,352	0.39%
2020/05/19	9	26.67	9	26.12	26.35	0	4,398	0.00%
2020/05/18	1	25.70	0	0.00	25.70	1	4,252	0.02%
2020/05/15	0	0.00	4	24.70	24.60	-4	4,202	-0.10%
2020/05/13	0	0.00	1	25.30	25.35	-1	4,145	-0.02%
2020/05/12	10	25.58	0	0.00	24.95	10	4,116	0.24%
2020/05/11	31	25.15	7	25.12	25.00	24	4,083	0.59%
2020/05/08	0	0.00	29	25.04	24.50	-29	4,099	-0.71%
2020/05/07	16	25.94	1	26.45	25.85	15	4,043	0.37%
2020/05/06	2	27.03	34	26.42	26.60	-32	4,021	-0.80%
2020/05/05	6	25.75	3	25.72	25.80	3	3,871	0.08%
2020/05/04	8	24.95	10	24.00	24.90	-2	3,736	-0.05%
2020/04/30	0	0.00	5	24.32	24.40	-5	3,670	-0.14%
2020/04/28	8	24.37	2	25.10	24.25	6	3,632	0.17%
2020/04/27	2	25.00	16	24.66	24.90	-14	3,627	-0.39%
2020/04/24	20	24.38	25	24.52	24.65	-5	3,572	-0.14%
2020/04/23	0	0.00	2	23.10	23.55	-2	3,471	-0.06%
2020/04/22	10	22.70	1	23.00	22.95	9	3,443	0.26%
2020/04/21	6	23.05	0	0.00	22.90	6	3,427	0.18%
2020/04/20	0	0.00	9	23.49	23.50	-9	3,406	-0.26%
2020/04/17	5	23.08	0	0.00	22.90	5	3,385	0.15%
2020/04/16	7	23.49	0	0.00	23.50	7	3,337	0.21%
2020/04/15	6	23.55	10	23.55	22.95	-4	3,302	-0.12%
2020/04/13	4	23.09	3	23.00	22.80	1	3,236	0.03%
2020/04/10	2	22.70	0	0.00	22.70	2	3,225	0.06%
2020/04/09	8	22.97	2	22.85	22.65	6	3,220	0.19%
2020/04/08	5	22.63	0	0.00	22.55	5	3,190	0.16%
2020/04/07	2	22.65	1	22.95	22.50	1	3,160	0.03%
2020/04/06	5	23.04	27	23.00	23.40	-22	3,111	-0.71%
2020/03/31	2	21.15	0	0.00	21.00	2	3,017	0.07%
2020/03/27	10	20.95	31	21.50	20.80	-21	2,982	-0.70%
2020/03/26	25	21.16	1	21.05	21.50	24	2,942	0.82%
2020/03/25	1	20.50	10	20.15	20.70	-9	2,882	-0.31%
2020/03/24	1	17.80	1	18.85	18.85	0	2,820	0.00%
2020/03/23	2	17.18	0	0.00	17.15	2	2,788	0.07%
2020/03/20	11	19.28	0	0.00	18.35	11	2,757	0.40%
2020/03/19	0	0.00	5	18.61	18.50	-5	2,704	-0.18%
2020/03/18	4	22.20	0	0.00	20.40	4	2,642	0.15%
2020/03/16	21	23.72	1	24.50	23.45	20	2,552	0.78%
2020/03/13	1	22.30	0	0.00	23.15	1	2,466	0.04%
2020/03/12	11	24.75	0	0.00	24.60	11	2,389	0.46%
2020/03/11	16	27.69	15	27.84	27.25	1	2,265	0.04%
2020/03/10	2	27.25	70	28.00	26.75	-68	2,097	-3.24%
2020/03/09	242	28.37	183	27.95	28.40	59	1,939	3.04%	大買/大賣/
2020/03/06	39	26.21	25	25.56	26.30	14	1,524	0.92%
2020/03/05	9	24.11	2	23.95	24.05	7	1,292	0.54%
2020/03/04	3	24.32	2	23.75	23.70	1	1,263	0.08%
2020/03/03	7	22.77	0	0.00	22.75	7	1,177	0.59%
2020/03/02	0	0.00	37	22.07	22.10	-37	1,164	-3.18%
2020/02/27	0	0.00	4	22.75	22.40	-4	1,154	-0.35%
2020/02/26	2	23.05	1	23.00	22.90	1	1,192	0.08%
2020/02/25	1	23.25	9	23.07	23.00	-8	1,200	-0.67%
2020/02/24	0	0.00	1	24.30	23.70	-1	1,169	-0.09%
2020/02/21	9	24.38	3	23.75	23.90	6	1,113	0.54%
2020/02/20	4	23.05	6	22.60	23.25	-2	984	-0.20%
2020/02/18	12	22.00	4	21.99	21.95	8	818	0.98%
2020/02/14	0	0.00	7	21.69	21.60	-7	784	-0.89%
2020/02/11	19	22.06	0	0.00	21.95	19	782	2.43%
2020/02/07	0	0.00	24	21.60	21.70	-24	744	-3.23%
2020/02/06	0	0.00	3	21.20	21.25	-3	766	-0.39%
2020/02/04	4	20.59	0	0.00	20.95	4	760	0.53%
2020/02/03	9	20.46	0	0.00	20.60	9	775	1.16%
2020/01/31	4	21.35	1	21.45	21.10	3	810	0.37%
2020/01/30	17	21.56	0	0.00	21.30	17	853	1.99%
2020/01/15	0	0.00	10	20.90	20.80	-10	824	-1.21%
2020/01/09	0	0.00	9	20.27	20.55	-9	821	-1.10%
2020/01/08	0	0.00	30	20.08	19.90	-30	821	-3.65%
2020/01/03	0	0.00	5	21.15	20.85	-5	819	-0.61%
2019/12/31	0	0.00	1	21.95	21.95	-1	810	-0.12%
2019/12/30	0	0.00	1	21.75	21.90	-1	805	-0.12%
2019/12/18	1	20.85	0	0.00	20.90	1	803	0.12%
2019/12/12	1	21.95	2	21.68	21.50	-1	813	-0.12%
2019/12/06	0	0.00	4	21.15	21.05	-4	836	-0.48%
2019/12/04	0	0.00	3	20.95	21.10	-3	866	-0.35%
2019/12/02	8	20.90	0	0.00	20.85	8	889	0.90%
2019/11/29	3	21.55	0	0.00	21.45	3	924	0.32%
2019/11/28	1	21.90	1	22.00	21.90	0	979	0.00%
2019/11/26	1	21.70	0	0.00	21.50	1	955	0.10%
2019/11/25	4	22.16	0	0.00	21.75	4	936	0.43%
2019/11/12	23	20.90	0	0.00	20.90	23	823	2.79%
2019/11/11	0	0.00	14	20.81	20.70	-14	819	-1.71%
2019/11/07	0	0.00	10	21.30	21.35	-10	820	-1.22%
2019/11/06	0.3	21.75	11	21.82	21.85	-10.7	810	-1.32%
2019/11/05	14.5	22.10	0	0.00	22.25	14.5	792	1.83%
2019/10/31	1	22.20	0	0.00	21.75	1	694	0.14%
2019/10/30	1	21.80	1	21.95	21.75	0	673	0.00%
2019/10/29	3	21.65	0	0.00	20.95	3	634	0.47%
2019/10/24	30	19.90	2	20.00	19.90	28	592	4.73%
2019/10/15	1	19.60	1	19.70	19.65	0	638	0.00%
2019/10/14	0	0.00	1	20.10	19.80	-1	640	-0.16%
2019/10/08	1	20.30	0	0.00	20.40	1	633	0.16%
2019/10/07	1	20.40	0	0.00	20.30	1	657	0.15%
2019/10/03	0	0.00	3	20.60	20.80	-3	661	-0.45%
2019/10/01	0	0.00	1	20.95	20.80	-1	666	-0.15%
2019/09/25	0	0.00	1	20.50	20.40	-1	695	-0.14%
2019/09/19	0	0.00	1.5	20.43	20.10	-1.5	722	-0.21%
2019/09/17	0	0.00	1	21.00	20.90	-1	703	-0.14%
2019/09/12	1	20.50	0	0.00	20.50	1	664	0.15%
2019/09/11	0	0.00	2	20.33	20.30	-2	658	-0.30%
2019/09/10	0	0.00	10	20.20	20.25	-10	654	-1.53%
2019/09/09	3	20.20	4	20.28	20.15	-1	636	-0.16%
2019/09/06	2	20.50	8	20.45	20.30	-6	626	-0.96%
2019/09/04	0	0.00	1	19.90	19.95	-1	590	-0.17%
2019/09/03	1	20.00	2	20.15	19.65	-1	570	-0.18%
2019/09/02	21	19.94	22	19.99	20.00	-1	530	-0.19%
2019/08/12	1	17.80	1	18.55	18.00	0	475	0.00%
2019/08/07	1	16.90	0	0.00	16.95	1	467	0.21%
2019/07/19	0	0.00	1	18.90	19.00	-1	497	-0.20%
2019/07/12	0	0.00	1	18.90	18.80	-1	527	-0.19%
2019/07/02	1	19.90	1	19.65	19.55	0	650	0.00%
2019/05/30	0	0.00	2	19.30	19.30	-2	998	-0.20%
2019/04/11	6	22.93	0	0.00	22.20	6	900	0.67%
2019/04/10	1	22.80	1	23.20	22.50	0	881	0.00%
2019/04/09	10	22.50	0	0.00	23.20	10	835	1.20%
2019/03/26	6	21.45	1	21.65	21.25	5	648	0.77%
2019/03/25	11	20.88	13	21.13	21.30	-2	546	-0.37%
2019/03/22	0	0.00	2	19.40	19.40	-2	414	-0.48%
2019/01/04	0	0.00	15	16.10	16.00	-15	441	-3.39%
2019/01/03	15	16.45	0	0.00	16.25	15	462	3.25%
2018/12/20	0	0.00	1	16.20	16.20	-1	466	-0.21%
2018/12/06	1	17.40	0	0.00	17.05	1	536	0.19%
2018/11/16	0	0.00	2	15.70	15.65	-2	497	-0.40%
2018/10/16	0	0.00	1	18.10	18.55	-1	454	-0.22%
2018/10/15	1	17.20	0	0.00	17.60	1	433	0.23%
2018/09/25	1	18.50	0	0.00	18.90	1	422	0.24%
2018/09/14	1	20.60	0	0.00	20.55	1	452	0.22%
2018/07/23	1	24.00	10	23.60	23.60	-9	786	-1.14%
2018/07/16	1	24.80	0	0.00	24.50	1	1,123	0.09%
2018/07/13	2	24.70	0	0.00	24.55	2	1,204	0.17%
2018/06/20	0	0.00	2	25.10	25.30	-2	1,733	-0.12%
2018/05/14	10	27.76	0	0.00	27.90	10	1,917	0.52%
2018/05/09	0	0.00	11	26.29	25.95	-11	1,880	-0.59%
2018/05/03	0	0.00	20	26.95	26.80	-20	1,874	-1.07%
2018/04/25	2	27.00	0	0.00	27.40	2	1,914	0.10%
2018/04/24	10	28.00	23	27.70	27.35	-13	1,909	-0.68%
2018/04/23	14	29.62	3	29.70	28.95	11	1,881	0.58%
2018/04/19	3	28.95	3	29.63	28.50	0	1,784	0.00%
2018/04/18	0	0.00	7	28.10	28.95	-7	1,708	-0.41%
2018/04/16	0	0.00	1	28.70	28.50	-1	1,675	-0.06%
2018/04/13	14	29.58	11	29.39	28.30	3	1,613	0.19%
2018/03/31	0	0.00	1	26.40	26.25	-1	1,320	-0.08%
2018/03/30	5	26.10	5	26.25	26.20	0	1,317	0.00%
2018/03/28	0	0.00	1	27.30	27.00	-1	1,296	-0.08%
2018/03/26	0	0.00	5	25.70	26.00	-5	1,276	-0.39%
2018/03/23	0	0.00	1	24.55	24.50	-1	1,250	-0.08%
2018/03/21	2	25.58	1	25.45	25.35	1	1,232	0.08%
2018/03/20	5	25.55	6	25.30	25.45	-1	1,208	-0.08%
2018/03/15	0	0.00	4	27.70	27.45	-4	1,144	-0.35%
2018/03/14	1	27.95	1	27.65	27.90	0	1,165	0.00%
2018/03/13	1	27.60	0	0.00	27.20	1	1,177	0.08%
2018/03/12	6	27.74	0	0.00	27.60	6	1,240	0.48%
2018/03/09	2	28.00	10	28.85	28.15	-8	1,245	-0.64%
2018/03/08	10	27.40	0	0.00	27.40	10	1,264	0.79%
2018/03/07	6	27.08	5	27.05	27.20	1	1,258	0.08%
2018/03/01	7	26.24	0	0.00	26.25	7	1,341	0.52%
2018/02/23	0	0.00	2	27.05	26.70	-2	1,399	-0.14%
2018/02/22	2	26.80	0	0.00	26.90	2	1,437	0.14%
2018/02/12	0	0.00	5	26.55	26.60	-5	1,523	-0.33%
2018/02/09	2	26.15	1	26.00	26.90	1	1,540	0.06%
2018/02/06	2	27.10	0	0.00	27.10	2	1,750	0.11%
2018/02/05	2	27.80	0	0.00	28.15	2	1,828	0.11%
2018/02/02	5	28.35	0	0.00	28.30	5	1,888	0.26%
2018/02/01	0	0.00	2	28.30	28.35	-2	1,979	-0.10%
2018/01/26	3	29.15	4	29.28	29.00	-1	2,641	-0.04%
2018/01/25	0	0.00	6	28.65	28.40	-6	2,629	-0.23%
2018/01/23	0	0.00	10	28.72	28.80	-10	2,622	-0.38%
2018/01/22	0	0.00	11	28.89	28.65	-11	2,610	-0.42%
2018/01/19	16	29.56	15	29.92	29.20	1	2,600	0.04%
2018/01/18	15	29.40	5	29.45	29.40	10	2,524	0.40%
2018/01/17	12	29.38	25	29.48	29.40	-13	2,512	-0.52%
2018/01/16	20	29.95	25	29.84	29.35	-5	2,491	-0.20%
2018/01/15	15	29.17	0	0.00	29.15	15	2,409	0.62%
2018/01/10	0	0.00	1	28.45	28.45	-1	2,380	-0.04%
2018/01/09	1	28.10	0	0.00	28.05	1	2,369	0.04%
2018/01/02	0	0.00	2	27.90	27.95	-2	2,382	-0.08%