松瑞藥 (4167)-合庫-自強券商分點個股進出

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
20.75
漲跌
▼0.80
漲幅
-3.71%
成交量
2,378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:14:30

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

松瑞藥 (4167)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	3	21.08	0	0.00	20.75	3	1,931	0.16%
2024/04/30	0	0.00	1	21.55	21.40	-1	1,920	-0.05%
2024/04/29	0.2	21.10	1	21.40	21.40	-0.8	1,925	-0.04%
2024/04/26	5	21.39	3	21.38	21.20	2	1,918	0.10%
2024/04/25	2	21.85	3	21.82	21.65	-1	1,931	-0.05%
2024/04/24	5	21.85	0	0.00	22.05	5	1,946	0.26%
2024/04/23	0	0.00	5	22.10	21.90	-5	1,943	-0.26%
2024/04/22	5	22.15	13	21.78	21.65	-8	1,929	-0.41%
2024/04/19	1	20.90	0	0.00	20.90	1	1,887	0.05%
2024/04/18	5	21.62	1	21.85	21.55	4	1,865	0.21%
2024/04/17	6	21.84	4	21.89	22.05	2	1,840	0.11%
2024/04/12	1	21.60	1	21.40	21.25	0	1,857	0.00%
2024/04/11	0.5	21.40	2	21.93	21.45	-1.5	1,884	-0.08%
2024/04/10	1.4	21.86	1	21.75	21.75	0.4	1,909	0.02%
2024/04/09	0.4	21.10	0	0.00	21.00	0.4	2,073	0.02%
2024/04/08	0.1	21.05	1.4	20.79	21.05	-1.3	2,101	-0.06%
2024/04/03	0	0.00	2.2	20.63	20.65	-2.2	2,086	-0.11%
2024/04/02	0	0.00	1	20.25	20.45	-1	2,097	-0.05%
2024/04/01	7	20.11	2	20.03	20.15	5	2,107	0.24%
2024/03/28	1	19.75	0	0.00	19.60	1	2,207	0.05%
2024/03/25	0.1	19.25	0	0.00	19.20	0.1	2,694	0.00%
2024/03/21	0	0.00	1	18.85	18.85	-1	3,408	-0.03%
2024/03/20	0	0.00	0.1	18.70	18.80	-0.1	3,462	0.00%
2024/03/19	0	0.00	0.1	18.70	18.50	-0.1	3,531	0.00%
2024/03/18	0.1	18.25	0	19.00	18.75	0.1	3,597	0.00%
2024/03/13	6	18.74	0	0.00	18.55	6	3,940	0.15%
2024/03/12	2	19.05	0	0.00	19.05	2	4,127	0.05%
2024/03/11	0.3	19.25	0	0.00	19.05	0.3	4,432	0.01%
2024/03/06	0.3	20.00	5	20.00	20.00	-4.8	6,656	-0.07%
2024/03/04	1	19.85	1	19.85	19.85	0	6,881	0.00%
2024/03/01	0	0.00	2	20.10	20.00	-2	6,933	-0.03%
2024/02/29	0	0.00	2	20.15	20.10	-2	7,077	-0.03%
2024/02/27	3.1	20.66	1	20.45	20.45	2.1	7,078	0.03%
2024/02/26	2	20.75	1	20.00	20.90	1	7,081	0.01%
2024/02/23	1	20.05	1	20.05	19.85	0	7,069	0.00%
2024/02/22	2	20.30	0	0.00	20.10	2	7,074	0.03%
2024/02/21	1	20.40	1	20.45	20.45	0	7,071	0.00%
2024/02/20	0.1	20.50	3	20.50	20.40	-2.9	7,076	-0.04%
2024/02/19	0.1	20.70	1	20.60	20.65	-0.9	7,092	-0.01%
2024/02/16	4.3	20.35	0	0.00	20.40	4.3	7,099	0.06%
2024/02/15	1	19.75	1	19.55	19.55	0	7,090	0.00%
2024/02/05	1	19.50	2	19.63	19.55	-1	7,128	-0.01%
2024/02/02	3	19.87	0	0.00	19.80	3	7,219	0.04%
2024/02/01	0.3	20.10	0	0.00	20.15	0.3	7,328	0.00%
2024/01/30	1.3	20.07	1	20.00	19.95	0.3	7,968	0.00%
2024/01/26	0.2	20.15	2	20.05	20.05	-1.8	8,151	-0.02%
2024/01/23	2	20.63	1	20.70	20.55	1	8,475	0.01%
2024/01/22	0.2	20.60	0	0.00	20.60	0.2	8,478	0.00%
2024/01/19	0.3	20.40	0	0.00	20.45	0.3	8,479	0.00%
2024/01/18	1	20.15	0	0.00	20.30	1	8,446	0.01%
2024/01/17	0	0.00	3	20.65	20.55	-3	8,412	-0.04%
2024/01/15	0	0.00	1	21.45	21.40	-1	8,355	-0.01%
2024/01/11	0.2	21.50	0	0.00	21.55	0.2	8,373	0.00%
2024/01/10	1	21.65	1	21.70	21.35	0	8,366	0.00%
2024/01/09	2.7	22.05	0	0.00	21.60	2.7	8,356	0.03%
2024/01/08	1.2	22.31	0	0.00	22.30	1.2	8,319	0.01%
2024/01/05	0	0.00	40	22.55	22.80	-40	8,290	-0.48%
2024/01/04	1	22.60	0	0.00	22.50	1	8,268	0.01%
2024/01/03	9	23.66	61	23.56	23.10	-52	8,241	-0.63%
2024/01/02	62	22.89	13	22.91	23.05	49	7,999	0.61%
2023/12/29	1	22.45	0	0.00	22.45	1	7,939	0.01%
2023/12/28	3	22.57	2	22.63	22.40	1	7,918	0.01%
2023/12/27	0	0.00	1	22.65	22.50	-1	7,880	-0.01%
2023/12/26	1	22.60	1	22.60	22.65	0	7,845	0.00%
2023/12/25	2.1	22.63	0	0.00	22.55	2.1	7,796	0.03%
2023/12/22	0.3	22.85	0	0.00	23.05	0.3	7,716	0.00%
2023/12/21	18.2	23.93	4	23.79	23.30	14.2	7,620	0.19%
2023/12/20	3	23.50	1	23.90	23.30	2	7,385	0.03%
2023/12/19	10	23.90	1	24.00	23.90	9	7,188	0.13%
2023/12/18	3	23.57	8	23.39	23.40	-5	6,747	-0.07%
2023/12/15	1	22.05	0	0.00	22.20	1	6,469	0.02%
2023/12/14	1.1	21.80	1	21.75	21.65	0.1	6,429	0.00%
2023/12/13	0.2	22.40	2	22.35	22.20	-1.8	6,342	-0.03%
2023/12/12	3.2	22.02	3	22.20	22.10	0.2	6,270	0.00%
2023/12/11	4.5	22.62	9	22.54	22.55	-4.5	6,165	-0.07%
2023/12/08	2.2	22.40	1	23.00	22.40	1.2	6,049	0.02%
2023/12/07	6.2	23.34	4	23.11	22.80	2.2	5,896	0.04%
2023/12/06	4	23.40	4	23.79	23.50	0	5,687	0.00%
2023/12/05	61.1	25.46	31	24.55	24.30	30.1	5,370	0.56%
2023/12/04	17	23.93	5	24.46	24.85	12	4,230	0.28%
2023/12/01	13	22.18	17.3	22.20	22.60	-4.3	3,752	-0.11%
2023/11/30	19.6	20.57	21.7	20.62	20.60	-2.1	3,091	-0.07%
2023/11/29	1.2	20.93	2	20.70	21.00	-0.8	3,032	-0.03%
2023/11/28	4.2	19.84	0	0.00	19.95	4.2	2,884	0.15%
2023/11/27	7.2	20.33	3	20.38	20.25	4.2	2,835	0.15%
2023/11/24	1.2	19.21	0	0.00	19.15	1.2	2,706	0.04%
2023/11/20	1	19.15	0	0.00	19.10	1	2,686	0.04%
2023/11/17	40	19.06	0	0.00	19.05	40	2,727	1.47%
2023/11/16	0	0.00	0	19.15	19.10	0	2,775	0.00%
2023/11/15	0.1	19.10	0	0.00	18.90	0.1	2,782	0.00%
2023/11/14	1	18.85	1	18.85	18.95	0	2,757	0.00%
2023/11/13	1	18.90	0	0.00	18.75	1	2,736	0.04%
2023/11/10	4.2	19.57	2	19.20	19.00	2.2	2,724	0.08%
2023/11/09	1.2	19.78	2.2	20.05	19.60	-1	2,616	-0.04%
2023/11/08	1	20.80	2	21.05	19.75	-1	2,505	-0.04%
2023/11/07	11.1	21.25	9	21.42	21.55	2.1	2,237	0.09%
2023/11/06	0	0.00	3	20.77	21.35	-3	1,867	-0.16%
2023/11/03	2	19.63	2	19.65	19.45	0	1,737	0.00%
2023/11/02	0	0.00	3	19.95	20.05	-3	1,674	-0.18%
2023/11/01	3	19.38	5	19.26	19.65	-2	1,517	-0.13%
2023/10/30	0	0.00	1	18.50	18.50	-1	1,337	-0.07%
2023/10/26	0	0.00	1	18.35	18.20	-1	1,308	-0.08%
2023/10/25	1	18.40	0	0.00	18.30	1	1,308	0.08%
2023/10/24	0	0.00	1	18.35	18.35	-1	1,314	-0.08%
2023/10/20	1	17.85	1	18.20	17.80	0	1,308	0.00%
2023/10/11	2	17.80	0	0.00	18.10	2	1,208	0.17%
2023/10/05	0	0.00	2	17.40	17.35	-2	1,190	-0.17%
2023/09/25	0	0.00	1	17.45	17.60	-1	1,289	-0.08%
2023/09/19	1	17.35	0	0.00	17.40	1	1,500	0.07%
2023/09/18	0	0.00	1	17.85	17.80	-1	1,495	-0.07%
2023/09/15	1	17.85	0	0.00	17.80	1	1,502	0.07%
2023/09/14	0	0.00	1	17.85	17.90	-1	1,501	-0.07%
2023/09/11	1	17.80	0	0.00	17.60	1	1,507	0.07%
2023/09/06	0	0.00	2	18.30	18.30	-2	1,481	-0.13%
2023/09/04	0	0.00	1	18.60	18.65	-1	1,462	-0.07%
2023/09/01	2	18.45	1	18.55	18.45	1	1,447	0.07%
2023/08/31	1	18.35	2	18.35	18.35	-1	1,429	-0.07%
2023/08/30	0	0.00	2	17.95	18.05	-2	1,414	-0.14%
2023/08/23	0	0.00	1	18.35	18.50	-1	1,337	-0.07%
2023/08/22	1	18.30	2	18.30	18.35	-1	1,291	-0.08%
2023/08/18	0	0.00	1	17.35	17.35	-1	1,199	-0.08%
2023/08/16	1	17.45	0	0.00	17.25	1	1,203	0.08%
2023/08/15	0	0.00	1	17.20	17.30	-1	1,181	-0.08%
2023/08/14	1	17.15	0	0.00	17.15	1	1,191	0.08%
2023/08/10	1	18.05	1	17.95	17.80	0	1,188	0.00%
2023/08/09	0	0.00	1	17.65	17.80	-1	1,174	-0.09%
2023/07/28	3.1	17.59	0.3	17.40	17.25	2.8	1,182	0.24%
2023/07/27	0	0.00	7	17.65	17.65	-7	1,189	-0.59%
2023/07/26	2	17.10	0	0.00	17.15	2	1,184	0.17%
2023/07/20	0	0.00	0.3	17.50	17.50	-0.3	1,203	-0.03%
2023/07/19	1	17.50	0	0.00	17.50	1	1,210	0.08%
2023/07/17	0	0.00	1	17.50	17.95	-1	1,343	-0.07%
2023/07/11	0	17.60	0	0.00	17.55	0	1,386	0.00%
2023/07/10	1	17.70	0	0.00	17.70	1	1,412	0.07%
2023/07/07	1.1	17.59	0	0.00	17.40	1.1	1,412	0.08%
2023/07/06	2	17.98	1	18.15	17.80	1	1,404	0.07%
2023/07/05	0	0.00	20	18.15	18.20	-20	1,400	-1.43%
2023/07/04	1	18.20	0	0.00	18.15	1	1,400	0.07%
2023/07/03	5.7	18.15	0	0.00	18.10	5.7	1,408	0.40%
2023/06/30	1	18.30	0	0.00	18.50	1	1,393	0.07%
2023/06/29	0	0.00	2	18.83	18.80	-2	1,365	-0.15%
2023/06/28	1	18.35	17	17.94	18.25	-16	1,305	-1.23%
2023/06/27	20	17.70	0	0.00	17.70	20	1,273	1.57%
2023/06/14	0	0.00	1	17.15	17.10	-1	1,296	-0.08%
2023/06/05	0	0.00	1	17.30	17.35	-1	1,502	-0.07%
2023/06/02	0.3	17.35	0	0.00	17.15	0.3	1,525	0.02%
2023/05/29	0	0.00	3	17.15	17.25	-3	1,733	-0.17%
2023/05/23	0.3	17.50	0	0.00	17.80	0.3	1,865	0.02%
2023/05/22	4	17.54	0	0.00	17.55	4	1,890	0.21%
2023/05/09	0.2	17.75	0	0.00	17.50	0.2	2,322	0.01%
2023/04/28	0	0.00	1	18.40	18.35	-1	2,715	-0.04%
2023/04/27	2	18.10	1	18.00	18.00	1	2,779	0.04%
2023/04/19	0	0.00	2	19.45	19.85	-2	3,320	-0.06%
2023/04/14	0.1	18.95	0	0.00	18.95	0.1	4,054	0.00%
2023/04/12	0	0.00	2	18.98	18.90	-2	4,538	-0.04%
2023/04/07	0	0.00	4	19.35	19.40	-4	6,111	-0.07%
2023/04/06	1	19.40	0	0.00	19.40	1	7,324	0.01%
2023/03/22	1	18.95	0	0.00	18.80	1	15,786	0.01%
2023/03/21	3	18.75	10	18.75	18.75	-7	15,827	-0.04%
2023/03/20	0	0.00	1	18.65	18.60	-1	15,995	-0.01%
2023/03/17	1	18.75	0	0.00	18.75	1	16,003	0.01%
2023/03/16	0.2	18.95	0	0.00	18.75	0.2	16,064	0.00%
2023/03/15	0.2	19.45	0	0.00	19.35	0.2	16,060	0.00%
2023/03/14	0	0.00	1	19.55	19.25	-1	16,065	-0.01%
2023/03/13	2	19.60	0	0.00	19.60	2	16,062	0.01%
2023/03/08	0	0.00	2	20.70	20.65	-2	15,952	-0.01%
2023/03/07	1	21.10	0	0.00	21.00	1	15,928	0.01%
2023/03/06	2	21.30	0	0.00	21.30	2	15,912	0.01%
2023/03/03	0.9	21.60	0	0.00	21.35	0.9	15,864	0.01%
2023/03/01	0	0.00	1	20.65	20.70	-1	15,740	-0.01%
2023/02/20	1	20.85	0	0.00	20.85	1	15,575	0.01%
2023/02/15	2	21.38	1	21.35	20.85	1	15,480	0.01%
2023/02/14	0.3	21.10	0	0.00	21.30	0.3	15,429	0.00%
2023/02/13	1	21.00	0.1	20.90	20.90	0.9	15,372	0.01%
2023/02/10	9.1	20.94	4	20.71	20.65	5.1	15,299	0.03%
2023/02/09	5	21.63	0	0.00	21.45	5	15,216	0.03%
2023/02/08	0.1	21.80	0	0.00	21.50	0.1	15,137	0.00%
2023/02/06	6	22.21	0	0.00	21.80	6	14,991	0.04%
2023/02/02	0	0.00	5	21.90	21.85	-5	14,773	-0.03%
2023/02/01	5	21.75	0	0.00	21.65	5	14,707	0.03%
2023/01/31	1	21.65	0	0.00	21.70	1	14,664	0.01%
2023/01/30	0	0.00	4	21.55	21.80	-4	14,596	-0.03%
2023/01/17	0.1	21.85	0	0.00	21.40	0.1	14,513	0.00%
2023/01/16	0	21.50	0	0.00	21.95	0	14,439	0.00%
2023/01/13	0	0.00	3	21.55	21.40	-3	14,334	-0.02%
2023/01/12	0.2	21.30	2	21.78	21.20	-1.8	14,230	-0.01%
2023/01/11	0	0.00	2	22.15	21.80	-2	14,128	-0.01%
2023/01/05	0.1	22.80	0	0.00	22.65	0.1	13,386	0.00%
2023/01/04	4.1	24.25	3	23.55	23.50	1.1	13,147	0.01%
2023/01/03	2.2	24.32	3	23.85	23.85	-0.8	12,888	-0.01%
2022/12/30	3	24.25	13	24.44	24.80	-10	12,641	-0.08%
2022/12/29	14.1	24.59	8	24.51	24.65	6.1	12,364	0.05%
2022/12/28	4.2	25.03	9	25.38	23.90	-4.8	11,782	-0.04%
2022/12/27	3.1	25.24	6	25.11	25.40	-2.9	11,302	-0.03%
2022/12/26	16.2	27.43	18	27.22	26.75	-1.8	10,775	-0.02%
2022/12/23	25	26.81	24	26.87	26.55	1	9,555	0.01%
2022/12/22	6	25.18	24.3	25.29	26.15	-18.3	8,160	-0.22%
2022/12/21	9.2	26.35	6	26.39	25.55	3.2	7,419	0.04%
2022/12/20	9.2	26.12	14.3	26.11	25.25	-5.1	6,440	-0.08%
2022/12/19	40	27.79	26	28.03	28.05	14	5,737	0.24%
2022/12/16	16	25.49	13.6	26.27	26.45	2.4	3,709	0.06%
2022/12/15	6.1	24.96	6.3	25.02	24.05	-0.2	2,498	-0.01%
2022/12/14	31	24.15	18.9	24.33	24.95	12.1	1,748	0.69%
2022/12/13	5	22.70	0.2	22.70	22.70	4.8	1,252	0.38%
2022/12/12	4	20.25	7.2	20.65	20.65	-3.2	1,217	-0.26%
2022/12/08	1	18.55	1	18.35	18.15	0	1,142	0.00%
2022/12/07	0.1	20.10	1.2	20.18	20.15	-1.1	1,135	-0.10%
2022/12/06	1	19.55	1	19.45	19.55	0	1,169	0.00%
2022/12/05	1	19.55	0	0.00	19.55	1	1,278	0.08%
2022/11/28	1	18.75	0	0.00	18.75	1	1,554	0.06%
2022/11/25	25	18.05	0	0.00	17.85	25	1,582	1.58%
2022/11/24	1	18.25	1	18.15	18.05	0	1,692	0.00%
2022/10/13	0.2	16.60	20	16.22	16.00	-19.8	1,971	-1.00%
2022/10/12	0.1	16.95	0	0.00	17.00	0.1	1,956	0.01%
2022/09/30	0	0.00	1	17.75	17.80	-1	1,910	-0.05%
2022/09/28	1	17.40	0	0.00	17.10	1	1,890	0.05%
2022/09/27	0.1	17.50	0	0.00	18.10	0.1	1,873	0.01%
2022/09/26	0	0.00	4	18.58	17.75	-4	1,853	-0.22%
2022/09/23	4	19.68	0	0.00	19.20	4	1,821	0.22%
2022/09/22	1	19.10	1	18.30	18.70	0	1,688	0.00%
2022/09/21	0.1	18.75	0	0.00	18.60	0.1	1,672	0.01%
2022/09/16	0	0.00	0.1	19.90	19.80	-0.1	1,631	-0.01%
2022/09/15	19	20.15	0.5	20.00	20.20	18.5	1,578	1.17%
2022/09/13	0	0.00	1.3	20.13	20.05	-1.3	1,431	-0.09%
2022/09/12	1.1	20.35	0	0.00	20.35	1.1	1,365	0.08%
2022/09/08	0	0.00	4	18.35	18.75	-4	1,232	-0.32%
2022/09/07	0	0.00	1	17.85	17.80	-1	1,113	-0.09%
2022/09/06	0.2	18.00	1	19.65	18.00	-0.8	1,083	-0.07%
2022/09/05	4	19.91	3.2	20.02	19.65	0.8	1,019	0.08%
2022/08/31	0	0.00	6	20.24	19.50	-6	896	-0.67%
2022/08/29	0	0.00	5	18.91	18.90	-5	754	-0.66%
2022/08/25	10	19.60	3	19.65	18.60	7	679	1.03%
2022/08/24	0	0.00	1.2	18.95	18.95	-1.2	559	-0.21%
2022/08/22	0	0.00	0.1	17.70	17.80	-0.1	480	-0.03%
2022/08/19	3	17.35	0	17.50	17.45	3	462	0.65%
2022/07/28	1	16.20	0	0.00	16.20	1	440	0.23%
2022/07/13	0.2	16.20	0	0.00	16.05	0.2	1,125	0.01%
2022/06/02	0.2	16.80	2	16.85	16.90	-1.8	1,242	-0.15%
2022/06/01	0	0.00	1	16.70	16.75	-1	1,253	-0.08%
2022/05/31	0	0.00	2	16.60	16.65	-2	1,258	-0.16%
2022/05/30	0	0.00	2	16.75	16.65	-2	1,259	-0.16%
2022/05/19	0	0.00	10	16.40	16.50	-10	1,280	-0.78%
2022/05/12	0	0.00	2	16.30	16.00	-2	1,283	-0.16%
2022/05/11	2	16.60	0	0.00	16.50	2	1,276	0.16%
2022/05/10	0	0.00	2	17.00	16.80	-2	1,271	-0.16%
2022/05/06	0	0.00	2	17.80	17.70	-2	1,261	-0.16%
2022/05/04	1	19.05	2	18.20	18.40	-1	1,259	-0.08%
2022/05/03	0	0.00	5	18.80	18.85	-5	1,197	-0.42%
2022/04/28	0	0.00	4	19.40	19.40	-4	1,192	-0.34%
2022/04/25	1	21.70	1	20.90	20.20	0	1,126	0.00%
2022/04/22	6	22.01	7.3	22.67	21.65	-1.3	1,085	-0.12%
2022/04/21	11	22.17	12	22.28	22.25	-1	980	-0.10%
2022/04/20	21	21.21	0	0.00	21.00	21	820	2.56%
2022/04/19	1	23.10	9	21.20	21.20	-8	728	-1.10%
2022/04/18	9	21.04	1.5	21.05	21.05	7.5	584	1.29%
2022/04/15	1	19.40	1	19.15	19.15	0	501	0.00%
2022/03/22	0	0.00	1	18.20	18.20	-1	468	-0.21%
2022/03/21	1	18.20	0	0.00	18.20	1	461	0.22%
2022/03/07	0.2	16.55	0	0.00	16.50	0.2	396	0.04%
2022/02/22	0	0.00	3	17.55	17.50	-3	425	-0.71%
2022/02/17	1	17.50	18	17.55	17.45	-17	424	-4.01%
2022/02/09	1	18.30	0	0.00	18.30	1	451	0.22%
2022/02/08	0	0.00	1.1	18.04	17.80	-1.1	462	-0.23%
2022/01/13	0	0.00	2	18.85	18.85	-2	451	-0.44%
2022/01/12	2	18.55	0	0.00	18.55	2	454	0.44%
2021/12/14	1.1	18.71	0	0.00	18.60	1.1	462	0.24%
2021/12/09	0	0.00	10	19.30	19.20	-10	442	-2.26%
2021/12/06	0	0.00	7.1	19.60	19.60	-7.1	445	-1.58%
2021/12/03	0.1	19.40	0	0.00	19.50	0.1	451	0.02%
2021/11/26	0	0.00	5.3	19.74	19.50	-5.3	446	-1.18%
2021/11/23	0	0.00	3	19.00	19.05	-3	440	-0.68%
2021/11/22	0.1	19.20	22	19.05	19.05	-21.9	449	-4.89%
2021/11/18	2	19.10	0	0.00	19.10	2	450	0.44%
2021/11/16	3	19.35	0	0.00	19.35	3	457	0.66%
2021/11/12	1	19.00	1	19.05	19.00	0	476	0.00%
2021/11/11	1	19.05	0	0.00	19.05	1	481	0.21%
2021/11/10	1.1	19.06	5	19.05	19.00	-3.9	490	-0.80%
2021/11/08	1	19.45	0	0.00	19.35	1	492	0.20%
2021/11/05	2	20.13	1.1	20.59	20.10	0.9	499	0.19%
2021/11/04	0	0.00	1	20.65	20.85	-1	493	-0.20%
2021/11/02	1	20.35	0	0.00	20.35	1	517	0.19%
2021/10/28	0	0.00	1	20.60	20.70	-1	520	-0.19%
2021/10/27	1	20.30	0	0.00	20.35	1	520	0.19%
2021/10/22	0	0.00	0.1	20.45	20.45	-0.1	550	-0.01%
2021/10/19	0	0.00	11	20.25	20.40	-11	574	-1.91%
2021/10/13	5	19.15	0	0.00	19.30	5	674	0.74%
2021/10/08	6	19.60	6	19.95	19.60	0	709	0.00%
2021/10/06	1	19.80	0	0.00	19.80	1	729	0.14%
2021/10/05	1	19.40	0	0.00	19.40	1	773	0.13%
2021/10/04	5.1	19.34	0	0.00	18.85	5.1	774	0.66%
2021/10/01	1	19.85	0	0.00	19.90	1	766	0.13%
2021/09/30	0	0.00	1	20.45	20.45	-1	787	-0.13%
2021/09/29	1	19.85	0	0.00	19.90	1	788	0.13%
2021/09/23	0.1	20.40	0	0.00	20.25	0.1	837	0.01%
2021/09/13	0	0.00	2	21.70	21.95	-2	898	-0.22%
2021/09/09	1	21.45	0	0.00	21.35	1	928	0.11%
2021/09/02	1	22.80	0	0.00	22.80	1	1,023	0.10%
2021/08/27	0	0.00	1	23.80	23.55	-1	1,055	-0.09%
2021/08/26	1	24.15	0	0.00	23.80	1	1,063	0.09%
2021/08/24	0	0.00	1	22.80	22.45	-1	1,093	-0.09%
2021/08/20	1	22.65	1	22.40	22.50	0	1,147	0.00%
2021/08/19	2	22.60	1	22.10	22.15	1	1,192	0.08%
2021/08/16	0.2	22.50	0	0.00	22.50	0.2	1,239	0.02%
2021/08/10	1	24.90	0	0.00	24.45	1	1,439	0.07%
2021/08/09	0	0.00	4	25.15	24.90	-4	1,598	-0.25%
2021/08/05	0	0.00	2	26.00	26.00	-2	1,674	-0.12%
2021/08/04	2	26.15	0	0.00	26.20	2	1,747	0.11%
2021/08/02	0	0.00	1	25.75	25.65	-1	1,799	-0.06%
2021/07/30	0.1	25.50	0	0.00	25.20	0.1	1,808	0.01%
2021/07/28	0	0.00	6	25.50	25.20	-6	1,841	-0.33%
2021/07/22	1.2	26.26	0	0.00	26.10	1.2	2,067	0.06%
2021/07/21	1	26.70	0	0.00	26.45	1	2,153	0.05%
2021/07/20	0	0.00	1	27.25	27.50	-1	2,148	-0.05%
2021/07/19	2	26.80	0	0.00	26.70	2	2,104	0.10%
2021/07/15	0	0.00	7	26.40	26.45	-7	2,129	-0.33%
2021/07/14	0	0.00	1	26.30	26.30	-1	2,155	-0.05%
2021/07/13	1	26.80	8	26.75	26.45	-7	2,179	-0.32%
2021/07/12	7	27.30	20	27.20	27.00	-13	2,178	-0.60%
2021/07/08	5	26.65	0	0.00	26.70	5	2,190	0.23%
2021/07/07	2	26.80	0	0.00	26.80	2	2,276	0.09%
2021/06/25	0	0.00	21	27.10	27.00	-21	2,842	-0.74%
2021/06/24	0	0.00	10	26.95	27.00	-10	2,849	-0.35%
2021/06/18	4	27.45	0	0.00	27.40	4	2,845	0.14%
2021/06/16	0.1	27.90	0	0.00	27.50	0.1	2,911	0.00%
2021/06/01	0	0.00	164	28.54	28.55	-164	2,843	-5.77%	大賣/鉅額交易
2021/05/31	5	29.35	0	0.00	28.80	5	2,827	0.18%
2021/05/28	166	29.54	121	29.50	29.45	45	2,809	1.60%	大買/大賣/
2021/05/27	14	29.70	8	29.35	29.80	6	2,788	0.22%
2021/05/26	106	29.15	0	0.00	29.10	106	2,750	3.85%	大買/鉅額交易
2021/05/17	4	30.15	10	30.64	31.05	-6	2,678	-0.22%
2021/05/14	2	29.25	3	29.33	29.50	-1	2,528	-0.04%
2021/05/13	2	28.58	0	0.00	28.60	2	2,497	0.08%
2021/05/12	2	29.93	3	30.22	28.00	-1	2,479	-0.04%
2021/05/11	0	0.00	4	28.95	28.80	-4	2,623	-0.15%
2021/05/07	2	29.80	0	0.00	29.95	2	2,636	0.08%
2021/05/06	2	30.18	0	0.00	29.65	2	2,642	0.08%
2021/05/05	4	30.61	2	30.18	30.05	2	2,631	0.08%
2021/05/04	2	30.25	0	0.00	30.40	2	2,625	0.08%
2021/05/03	6	31.71	11	32.05	32.05	-5	2,592	-0.19%
2021/04/28	6	31.33	3	30.93	30.70	3	2,475	0.12%
2021/04/27	0	0.00	7	31.80	31.55	-7	2,496	-0.28%
2021/04/23	2	29.85	0	0.00	29.80	2	2,445	0.08%
2021/04/22	1	30.25	2	30.08	29.95	-1	2,496	-0.04%
2021/04/21	2	30.65	0	0.00	30.60	2	2,487	0.08%
2021/04/20	0	0.00	1	31.00	30.85	-1	2,484	-0.04%
2021/04/19	1	30.60	0	0.00	30.35	1	2,488	0.04%
2021/04/14	1	30.15	1	30.50	30.65	0	2,595	0.00%
2021/04/13	9	32.32	0	0.00	31.65	9	2,600	0.35%
2021/04/12	12	34.13	34	34.02	34.00	-22	2,549	-0.86%
2021/04/09	30	33.29	8	33.04	32.90	22	2,383	0.92%
2021/04/08	1	31.95	11	30.92	31.95	-10	2,173	-0.46%
2021/04/06	1	29.30	0	0.00	29.25	1	2,071	0.05%
2021/04/01	2	29.63	0	0.00	29.50	2	2,204	0.09%
2021/03/31	1	29.90	0	0.00	29.80	1	2,383	0.04%
2021/03/30	2	30.20	0	0.00	29.95	2	2,410	0.08%
2021/03/29	1	30.25	2	30.40	30.20	-1	2,426	-0.04%
2021/03/26	1	30.15	0	0.00	30.30	1	2,442	0.04%
2021/03/24	1	30.55	1	30.50	30.45	0	2,488	0.00%
2021/03/23	2	30.13	2	30.53	30.15	0	2,485	0.00%
2021/03/22	1	30.30	0	0.00	30.15	1	2,484	0.04%
2021/03/19	0	0.00	4	30.93	30.70	-4	2,494	-0.16%
2021/03/18	2	29.70	1	29.65	29.70	1	2,449	0.04%
2021/03/17	5	30.05	3	29.98	29.95	2	2,464	0.08%
2021/03/16	0	0.00	1	29.50	29.45	-1	2,477	-0.04%
2021/03/15	1	29.25	2	29.45	29.40	-1	2,563	-0.04%
2021/03/10	1	29.60	0	0.00	29.35	1	2,791	0.04%
2021/03/09	1	29.70	2	29.80	29.60	-1	2,823	-0.04%
2021/03/08	3	30.70	0	0.00	30.20	3	2,823	0.11%
2021/03/05	0	0.00	1	30.65	30.75	-1	2,827	-0.04%
2021/03/04	1	30.25	1	30.25	30.25	0	2,845	0.00%
2021/03/03	2	30.30	1	30.40	30.30	1	2,854	0.04%
2021/03/02	1	30.80	1	31.30	30.60	0	2,855	0.00%
2021/02/26	2	30.70	1	30.95	30.95	1	2,863	0.03%
2021/02/25	0	0.00	1	31.15	30.95	-1	2,865	-0.03%
2021/02/24	1	30.80	1	31.15	30.75	0	2,863	0.00%
2021/02/23	4	31.75	3	31.85	31.00	1	2,847	0.04%
2021/02/22	0	0.00	3	32.60	32.30	-3	2,809	-0.11%
2021/02/19	3	30.37	2	30.53	31.00	1	2,755	0.04%
2021/02/18	1	29.70	0	0.00	29.95	1	2,810	0.04%
2021/02/17	0	0.00	1	29.25	29.20	-1	2,803	-0.04%
2021/02/05	0	0.00	1	28.30	29.10	-1	2,789	-0.04%
2021/02/04	6	28.56	0	0.00	28.50	6	2,786	0.22%
2021/02/03	2	28.75	0	0.00	28.05	2	2,777	0.07%
2021/02/02	5	30.85	1	30.00	29.50	4	2,775	0.14%
2021/02/01	0	0.00	3	28.77	29.40	-3	2,583	-0.12%
2021/01/26	2	28.53	0	0.00	28.60	2	2,632	0.08%
2021/01/25	0	0.00	2	28.55	29.05	-2	2,676	-0.07%
2021/01/22	1	27.85	0	0.00	27.70	1	2,670	0.04%
2021/01/21	2	28.23	0	0.00	28.00	2	2,671	0.07%
2021/01/20	0	0.00	108	29.55	28.20	-108	2,763	-3.91%	大賣/鉅額交易
2021/01/19	1	30.10	0	0.00	29.55	1	2,854	0.04%
2021/01/18	0	0.00	1	30.90	30.40	-1	2,853	-0.04%
2021/01/15	1	30.45	2	30.18	29.85	-1	2,872	-0.03%
2021/01/14	2	31.75	0	0.00	31.55	2	2,820	0.07%
2021/01/13	2	32.15	6	32.00	31.90	-4	2,803	-0.14%
2021/01/12	3	32.33	2	32.68	32.15	1	2,789	0.04%
2021/01/11	2	32.28	0	0.00	32.15	2	2,770	0.07%
2021/01/08	3	32.80	3	32.53	32.90	0	2,755	0.00%
2021/01/07	43	34.09	43	33.30	33.20	0	2,713	0.00%
2021/01/06	4	34.80	0	0.00	34.10	4	2,646	0.15%
2021/01/05	8	35.09	9	34.93	35.25	-1	2,622	-0.04%
2021/01/04	2	34.55	1	35.30	34.60	1	2,601	0.04%
2020/12/31	1	34.40	1	34.80	34.65	0	2,595	0.00%
2020/12/30	2	34.58	6	34.82	34.50	-4	2,607	-0.15%
2020/12/29	6	35.15	2	35.05	34.70	4	2,593	0.15%
2020/12/28	104	35.56	2	35.60	35.50	102	2,568	3.97%	大買/鉅額交易
2020/12/25	10	35.47	6	35.65	35.75	4	2,434	0.16%
2020/12/24	0	0.00	1	33.65	34.15	-1	2,252	-0.04%
2020/12/16	0	0.00	3	33.35	33.40	-3	2,343	-0.13%
2020/12/10	3	33.57	2	33.58	33.30	1	2,825	0.04%
2020/12/09	1	34.50	3	34.48	34.10	-2	2,818	-0.07%
2020/12/08	2	35.25	12	36.05	35.00	-10	2,749	-0.36%
2020/12/07	0	0.00	12	33.46	33.50	-12	2,626	-0.46%
2020/12/04	8	33.62	16	33.20	33.20	-8	2,638	-0.30%
2020/12/03	0	0.00	3	33.17	33.30	-3	2,684	-0.11%
2020/12/02	0	0.00	2	32.60	32.55	-2	2,721	-0.07%
2020/12/01	0	0.00	2	32.78	32.70	-2	2,743	-0.07%
2020/11/30	0	0.00	1	32.90	32.65	-1	2,766	-0.04%
2020/11/26	1	32.05	0	0.00	32.15	1	2,785	0.04%
2020/11/24	1	32.70	0	0.00	32.70	1	2,986	0.03%
2020/11/20	1	32.90	1	33.00	32.95	0	3,060	0.00%
2020/11/17	1	31.90	5	33.42	32.95	-4	3,109	-0.13%
2020/11/16	1	32.20	0	0.00	32.20	1	3,098	0.03%
2020/11/12	1	32.10	0	0.00	32.10	1	3,187	0.03%
2020/11/11	0	0.00	2	33.10	32.65	-2	3,202	-0.06%
2020/11/10	4	32.76	0	0.00	32.65	4	3,318	0.12%
2020/11/09	4	33.50	0	0.00	33.65	4	3,358	0.12%
2020/11/06	25	33.93	17	33.94	33.50	8	3,391	0.24%
2020/11/03	1	32.40	5	32.45	32.10	-4	3,534	-0.11%
2020/11/02	0	0.00	1	32.65	32.55	-1	3,826	-0.03%
2020/10/30	0	0.00	1	32.20	32.00	-1	3,829	-0.03%
2020/10/29	1	33.10	0	0.00	33.00	1	3,871	0.03%
2020/10/28	1	34.05	1	35.20	33.60	0	3,942	0.00%
2020/10/27	0	0.00	1	34.05	34.00	-1	3,877	-0.03%
2020/10/23	0	0.00	2	32.20	32.80	-2	4,051	-0.05%
2020/10/22	1	31.20	1	31.30	31.20	0	4,136	0.00%
2020/10/16	0	0.00	3	31.92	31.85	-3	4,460	-0.07%
2020/10/15	2	31.85	0	0.00	31.70	2	4,577	0.04%
2020/10/14	0	0.00	2	31.90	31.90	-2	4,786	-0.04%
2020/10/12	4	32.30	3	32.38	32.25	1	5,077	0.02%
2020/10/08	4	33.20	3	32.95	32.95	1	5,287	0.02%
2020/10/07	1	33.85	0	0.00	33.25	1	5,431	0.02%
2020/10/06	1	33.20	1	33.45	33.25	0	5,546	0.00%
2020/09/30	2	32.43	1	32.80	32.95	1	6,284	0.02%
2020/09/29	1	32.45	0	0.00	32.50	1	6,483	0.02%
2020/09/28	2	32.65	2	32.83	32.75	0	6,852	0.00%
2020/09/25	2	33.18	2	33.03	32.40	0	7,005	0.00%
2020/09/23	2	35.13	0	0.00	34.80	2	7,257	0.03%
2020/09/22	0	0.00	6	35.50	35.15	-6	7,455	-0.08%
2020/09/21	0	0.00	1	37.00	36.15	-1	7,724	-0.01%
2020/09/18	4	36.85	3	36.97	36.70	1	8,146	0.01%
2020/09/17	2	36.25	16	36.01	36.45	-14	8,232	-0.17%
2020/09/16	5	36.27	6	35.97	35.70	-1	8,509	-0.01%
2020/09/15	27	35.90	12	35.54	35.75	15	8,768	0.17%
2020/09/10	2	34.65	0	0.00	34.60	2	10,232	0.02%
2020/09/09	7	35.01	5	35.00	34.85	2	11,004	0.02%
2020/09/08	1	35.30	1	34.90	34.75	0	11,929	0.00%
2020/09/07	6	35.15	15	34.50	34.30	-9	12,314	-0.07%
2020/09/04	1	32.40	3	33.47	33.85	-2	12,888	-0.02%
2020/09/03	6	33.15	0	0.00	33.15	6	13,456	0.04%
2020/09/02	1	33.80	5	34.02	33.80	-4	14,215	-0.03%
2020/09/01	1	34.30	1	35.00	34.25	0	14,420	0.00%
2020/08/31	7	35.37	6	35.93	35.00	1	14,545	0.01%
2020/08/28	22	34.34	25	34.20	34.10	-3	14,471	-0.02%
2020/08/27	3	33.30	6	33.75	33.25	-3	14,400	-0.02%
2020/08/26	0	0.00	2	33.05	33.25	-2	14,405	-0.01%
2020/08/25	1	32.05	0	0.00	32.10	1	14,398	0.01%
2020/08/21	0	0.00	1	32.30	32.30	-1	14,470	-0.01%
2020/08/20	14	31.62	17	31.94	32.20	-3	14,581	-0.02%
2020/08/17	2	32.75	5	32.89	32.75	-3	15,281	-0.02%
2020/08/14	17	33.04	19	33.53	33.10	-2	15,290	-0.01%
2020/08/13	6	33.01	4	32.43	32.45	2	15,276	0.01%
2020/08/12	0	0.00	4	34.05	33.30	-4	15,364	-0.03%
2020/08/11	0	0.00	20	33.55	33.50	-20	15,371	-0.13%
2020/08/07	33	37.00	1	37.45	36.10	32	15,312	0.21%
2020/08/06	39	36.40	8	36.44	36.60	31	15,213	0.20%
2020/08/05	1	34.75	0	0.00	34.75	1	14,943	0.01%
2020/08/04	3	35.20	3	34.75	34.50	0	14,916	0.00%
2020/08/03	1	34.90	9	34.82	35.00	-8	14,916	-0.05%
2020/07/31	3	34.08	2	33.85	33.80	1	14,888	0.01%
2020/07/30	23	33.85	11	33.69	33.95	12	14,990	0.08%
2020/07/29	5	33.82	18	33.73	33.70	-13	15,061	-0.09%
2020/07/28	0	0.00	8	31.91	31.60	-8	14,870	-0.05%
2020/07/27	1	32.65	3	33.88	32.50	-2	14,773	-0.01%
2020/07/24	1	33.90	11	33.45	33.50	-10	14,706	-0.07%
2020/07/23	0	0.00	11	35.05	34.25	-11	14,688	-0.07%
2020/07/22	14	35.47	2	35.65	35.15	12	14,665	0.08%
2020/07/21	1	34.70	1	35.50	34.60	0	14,628	0.00%
2020/07/20	12	34.85	1	34.65	34.40	11	14,523	0.08%
2020/07/17	21	33.04	46	33.92	33.30	-25	14,313	-0.17%
2020/07/16	13	36.57	6	36.28	35.85	7	14,120	0.05%
2020/07/15	15	35.38	8	36.06	35.50	7	14,026	0.05%
2020/07/14	15	36.76	7	36.31	35.80	8	13,840	0.06%
2020/07/13	8	37.53	8	37.71	37.10	0	13,707	0.00%
2020/07/10	7	38.14	20	38.07	38.10	-13	13,604	-0.10%
2020/07/09	50	41.21	10	41.24	39.90	40	13,404	0.30%
2020/07/08	11	39.61	13	38.79	39.75	-2	12,873	-0.02%
2020/07/07	18	37.02	6	37.13	36.15	12	12,672	0.09%
2020/07/06	18	39.42	6	39.60	39.15	12	12,319	0.10%
2020/07/03	9	39.97	1	39.70	39.75	8	12,167	0.07%
2020/07/02	4	41.01	6	41.28	40.60	-2	12,049	-0.02%
2020/07/01	13	40.88	2	40.65	40.55	11	11,951	0.09%
2020/06/30	26	42.58	6	42.50	41.65	20	11,750	0.17%
2020/06/29	4	42.76	18	41.86	43.45	-14	11,439	-0.12%
2020/06/24	16	39.61	9	39.56	39.90	7	10,981	0.06%
2020/06/23	13	39.89	57	40.60	39.25	-44	10,737	-0.41%
2020/06/22	33	42.84	15	42.81	41.80	18	10,442	0.17%
2020/06/19	17	42.18	14	41.88	41.90	3	10,107	0.03%
2020/06/18	24	43.17	32	43.35	42.85	-8	9,685	-0.08%
2020/06/17	95	44.03	132	44.13	43.10	-37	9,169	-0.40%	大賣/
2020/06/16	57	42.98	46	42.45	42.75	11	8,549	0.13%
2020/06/15	104	38.48	39	38.68	39.70	65	7,801	0.83%	大買/
2020/06/12	14	34.91	41	34.21	36.10	-27	6,864	-0.39%
2020/06/11	21	34.75	31	35.08	33.35	-10	6,461	-0.15%
2020/06/10	55	33.79	25	33.77	34.55	30	5,896	0.51%
2020/06/09	129	33.76	118	33.40	32.65	11	5,368	0.20%	大買/大賣/
2020/06/08	0	0.00	4	32.10	32.15	-4	4,700	-0.09%
2020/06/05	15	29.15	10	27.10	29.25	5	4,636	0.11%
2020/06/04	2	26.75	0	0.00	26.60	2	4,629	0.04%
2020/06/03	1	26.65	0	0.00	26.50	1	4,995	0.02%
2020/06/02	2	26.55	0	0.00	26.35	2	5,201	0.04%
2020/06/01	0	0.00	1	26.75	26.80	-1	5,183	-0.02%
2020/05/28	25	26.82	15	27.28	26.60	10	5,214	0.19%
2020/05/27	4	27.78	6	27.06	26.90	-2	5,161	-0.04%
2020/05/26	13	29.57	54	30.48	28.20	-41	5,035	-0.81%
2020/05/25	70	28.82	5	27.70	29.20	65	4,605	1.41%
2020/05/22	2	26.70	0	0.00	26.55	2	4,281	0.05%
2020/05/21	0	0.00	1	26.25	26.15	-1	4,263	-0.02%
2020/05/20	0	0.00	7	26.64	26.65	-7	4,352	-0.16%
2020/05/19	6	25.96	3	26.65	26.35	3	4,398	0.07%
2020/05/18	1	24.80	0	0.00	25.70	1	4,252	0.02%
2020/05/08	0	0.00	3	25.43	24.50	-3	4,099	-0.07%
2020/05/07	9	26.31	0	0.00	25.85	9	4,043	0.22%
2020/05/06	5	26.15	17	27.05	26.60	-12	4,021	-0.30%
2020/05/04	0	0.00	2	24.45	24.90	-2	3,736	-0.05%
2020/04/29	2	24.05	3	24.00	24.10	-1	3,643	-0.03%
2020/04/28	3	25.00	13	24.47	24.25	-10	3,632	-0.28%
2020/04/27	0	0.00	2	24.60	24.90	-2	3,627	-0.06%
2020/04/20	1	23.50	1	23.35	23.50	0	3,406	0.00%
2020/04/13	0	0.00	1	22.85	22.80	-1	3,236	-0.03%
2020/04/09	1	23.00	0	0.00	22.65	1	3,220	0.03%
2020/04/06	1	23.40	0	0.00	23.40	1	3,111	0.03%
2020/04/01	2	21.63	0	0.00	21.60	2	3,035	0.07%
2020/03/30	0	0.00	10	20.20	21.15	-10	3,009	-0.33%
2020/03/26	11	20.95	0	0.00	21.50	11	2,942	0.37%
2020/03/16	9	24.32	9	24.16	23.45	0	2,552	0.00%
2020/03/12	1	25.00	2	26.03	24.60	-1	2,389	-0.04%
2020/03/11	5	27.59	6	27.68	27.25	-1	2,265	-0.04%
2020/03/10	3	26.62	24	26.67	26.75	-21	2,097	-1.00%
2020/03/09	49	28.05	26	28.26	28.40	23	1,939	1.19%
2020/03/06	18	25.86	2	24.80	26.30	16	1,524	1.05%
2020/03/05	0	0.00	4	23.85	24.05	-4	1,292	-0.31%
2020/03/04	5	24.34	0	0.00	23.70	5	1,263	0.40%
2020/03/02	1	22.00	0	0.00	22.10	1	1,164	0.09%
2020/02/27	0	0.00	4	22.91	22.40	-4	1,154	-0.35%
2020/02/26	0	0.00	1	23.40	22.90	-1	1,192	-0.08%
2020/02/24	8	24.35	1	24.15	23.70	7	1,169	0.60%
2020/02/21	3	23.77	3	24.07	23.90	0	1,113	0.00%
2020/02/20	5	23.24	3	23.22	23.25	2	984	0.20%
2020/02/19	0	0.00	5	21.85	21.95	-5	829	-0.60%
2020/02/17	5	22.15	6	22.11	22.15	-1	805	-0.12%
2020/02/14	0	0.00	6	21.65	21.60	-6	784	-0.77%
2020/02/05	2	21.50	0	0.00	21.50	2	769	0.26%
2020/01/30	0	0.00	23	21.91	21.30	-23	853	-2.70%
2020/01/07	3	20.28	0	0.00	20.30	3	817	0.37%
2019/12/30	1	21.70	0	0.00	21.90	1	805	0.12%
2019/12/16	0	0.00	2	21.50	21.05	-2	808	-0.25%
2019/12/06	1	21.00	10	21.10	21.05	-9	836	-1.08%
2019/12/04	0	0.00	2	21.10	21.10	-2	866	-0.23%
2019/11/28	1	21.90	0	0.00	21.90	1	979	0.10%
2019/11/26	1	21.50	0	0.00	21.50	1	955	0.10%
2019/11/25	0	0.00	4	22.05	21.75	-4	936	-0.43%
2019/11/22	1	21.90	0	0.00	21.90	1	870	0.11%
2019/11/21	3	20.95	0	0.00	21.00	3	839	0.36%
2019/11/19	0	0.00	1	21.00	20.95	-1	842	-0.12%
2019/11/13	8	20.64	0	0.00	20.50	8	829	0.96%
2019/11/06	0	0.00	1	21.80	21.85	-1	810	-0.12%
2019/11/05	19	22.11	0	0.00	22.25	19	792	2.40%
2019/11/01	2	21.85	0	0.00	21.70	2	712	0.28%
2019/10/29	12	20.57	12	21.82	20.95	0	634	0.00%
2019/10/24	0	0.00	3	19.90	19.90	-3	592	-0.51%
2019/09/24	20	20.40	0	0.00	20.40	20	702	2.85%
2019/09/20	0	0.00	2	20.35	20.25	-2	721	-0.28%
2019/09/17	0	0.00	3	21.00	20.90	-3	703	-0.43%
2019/09/16	0	0.00	9	21.10	21.10	-9	692	-1.30%
2019/09/09	0	0.00	1	20.35	20.15	-1	636	-0.16%
2019/09/05	0	0.00	1	20.10	20.00	-1	599	-0.17%
2019/09/03	3	20.00	0	0.00	19.65	3	570	0.53%
2019/09/02	4	19.15	4	19.95	20.00	0	530	0.00%
2019/08/19	1	17.85	0	0.00	17.85	1	469	0.21%
2019/08/07	0	17.20	0	0.00	16.95	0	467	0.00%
2019/08/06	0	0.00	1	16.70	16.85	-1	470	-0.21%
2019/07/23	0	0.00	2	19.15	19.15	-2	499	-0.40%
2019/07/22	1	19.35	0	0.00	19.35	1	511	0.20%
2019/07/18	3	19.02	0	0.00	18.95	3	524	0.57%
2019/07/12	3	18.95	0	0.00	18.80	3	527	0.57%
2019/07/11	2	18.75	1	18.95	18.70	1	532	0.19%
2019/07/03	0	0.00	1	19.55	19.50	-1	647	-0.15%
2019/07/02	1	19.85	0	0.00	19.55	1	650	0.15%
2019/05/15	1	19.50	0	0.00	19.50	1	1,082	0.09%
2019/05/09	0	0.00	20	19.35	19.00	-20	1,077	-1.86%
2019/05/02	0	0.00	21	21.16	21.10	-21	1,022	-2.05%
2019/04/24	1	22.65	0	0.00	22.65	1	986	0.10%
2019/04/15	1	22.50	0	0.00	22.50	1	916	0.11%
2019/04/10	1	23.20	0	0.00	22.50	1	881	0.11%
2019/04/09	0	0.00	2	23.10	23.20	-2	835	-0.24%
2019/03/29	10	21.80	0	0.00	21.85	10	747	1.34%
2019/03/28	1	21.90	0	0.00	21.90	1	719	0.14%
2019/03/27	0	0.00	1	21.20	21.30	-1	693	-0.14%
2019/03/26	11	21.84	0	0.00	21.25	11	648	1.70%
2019/03/25	10	20.77	11	21.30	21.30	-1	546	-0.18%
2019/03/18	0	0.00	1	16.15	16.15	-1	387	-0.26%
2019/02/26	1	16.75	0	0.00	16.75	1	427	0.23%
2019/02/20	1	17.15	0	0.00	17.15	1	400	0.25%
2019/02/13	1	15.70	0	0.00	15.75	1	332	0.30%
2019/01/07	1	16.25	1	16.05	15.95	0	431	0.00%
2018/10/26	1	17.00	0	0.00	16.10	1	471	0.21%
2018/10/24	0	0.00	10	17.55	17.65	-10	469	-2.13%
2018/10/16	3	18.30	0	0.00	18.55	3	454	0.66%
2018/10/03	2	18.85	0	0.00	18.80	2	423	0.47%
2018/09/14	1	20.55	0	0.00	20.55	1	452	0.22%
2018/09/07	2	21.10	1	21.20	20.90	1	451	0.22%
2018/09/05	0	0.00	2	21.68	21.25	-2	461	-0.43%
2018/09/03	1	21.80	0	0.00	21.60	1	480	0.21%
2018/08/10	0	0.00	1	23.05	23.05	-1	582	-0.17%
2018/08/01	1	24.15	0	0.00	24.15	1	679	0.15%
2018/07/31	1	23.80	0	0.00	23.80	1	683	0.15%
2018/07/03	0	0.00	20	24.02	24.00	-20	1,653	-1.21%
2018/07/02	1	25.15	0	0.00	25.15	1	1,655	0.06%
2018/06/20	1	25.30	0	0.00	25.30	1	1,733	0.06%
2018/06/15	0	0.00	10	25.85	25.60	-10	1,763	-0.57%
2018/06/04	10	26.90	0	0.00	26.75	10	1,887	0.53%
2018/05/30	2	26.05	2	26.10	26.10	0	1,891	0.00%
2018/05/21	1	26.55	0	0.00	26.50	1	1,873	0.05%
2018/05/17	0	0.00	1	27.05	26.85	-1	1,894	-0.05%
2018/05/16	0	0.00	1	27.45	26.90	-1	1,895	-0.05%
2018/05/14	2	27.90	0	0.00	27.90	2	1,917	0.10%
2018/05/10	2	26.75	0	0.00	26.70	2	1,890	0.11%
2018/05/04	0	0.00	3	27.10	26.80	-3	1,849	-0.16%
2018/05/02	0	0.00	6	26.85	26.65	-6	1,868	-0.32%
2018/04/25	5	27.39	0	0.00	27.40	5	1,914	0.26%
2018/04/24	12	27.73	20	28.37	27.35	-8	1,909	-0.42%
2018/04/23	30	29.53	0	0.00	28.95	30	1,881	1.59%
2018/04/20	0	0.00	10	29.85	29.30	-10	1,846	-0.54%
2018/04/18	1	28.35	0	0.00	28.95	1	1,708	0.06%
2018/04/17	6	28.15	0	0.00	27.80	6	1,682	0.36%
2018/04/16	10	29.34	0	0.00	28.50	10	1,675	0.60%
2018/04/13	3	29.90	10	29.09	28.30	-7	1,613	-0.43%
2018/04/12	0	0.00	1	27.95	29.30	-1	1,420	-0.07%
2018/04/02	1	26.30	0	0.00	26.10	1	1,325	0.08%
2018/03/28	0	0.00	1	27.00	27.00	-1	1,296	-0.08%
2018/03/27	1	26.90	1	26.90	26.90	0	1,285	0.00%
2018/03/26	1	26.00	0	0.00	26.00	1	1,276	0.08%
2018/03/23	0	0.00	2	24.60	24.50	-2	1,250	-0.16%
2018/03/21	11	25.45	0	0.00	25.35	11	1,232	0.89%
2018/03/19	2	26.55	0	0.00	26.15	2	1,180	0.17%
2018/03/14	1	27.45	0	0.00	27.90	1	1,165	0.09%
2018/03/13	0	0.00	0.1	27.65	27.20	-0.1	1,177	-0.01%
2018/01/29	0	0.00	2	28.90	28.90	-2	2,600	-0.08%
2018/01/26	21	29.16	0	0.00	29.00	21	2,641	0.80%
2018/01/25	2	28.40	1	28.60	28.40	1	2,629	0.04%
2018/01/24	1	28.60	1	28.55	28.55	0	2,629	0.00%
2018/01/23	1	28.65	0	0.00	28.80	1	2,622	0.04%
2018/01/22	7.1	29.03	0	0.00	28.65	7.1	2,610	0.27%
2018/01/17	5	29.20	0	0.00	29.40	5	2,512	0.20%
2018/01/16	0	0.00	10	29.60	29.35	-10	2,491	-0.40%
2018/01/15	0	0.00	5	29.00	29.15	-5	2,409	-0.21%
2018/01/08	2	28.10	0	0.00	28.10	2	2,378	0.08%
2018/01/03	1	27.75	10	28.00	27.75	-9	2,374	-0.38%