松瑞藥 (4167)-群益金鼎-嘉義券商分點個股進出

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
22.95
漲跌
▲0.15
漲幅
+0.66%
成交量
3,162張
產業
上櫃生技醫療類股
272人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

松瑞藥 (4167)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/05/17	236	22.43	1	22.90	22.80	235	2,313	10.16%	大買/鉅額交易
2024/05/14	0	0.00	4	23.06	23.00	-4	2,209	-0.18%
2024/05/13	0	0.00	2	22.28	22.85	-2	2,128	-0.09%
2024/05/03	1	21.75	2	21.45	20.75	-1	1,931	-0.05%
2024/04/30	1	21.40	1	21.45	21.40	0	1,920	0.00%
2024/04/26	1	21.45	0	0.00	21.20	1	1,918	0.05%
2024/04/25	0	0.00	5	21.90	21.65	-5	1,931	-0.26%
2024/04/24	1	21.90	0	0.00	22.05	1	1,946	0.05%
2024/04/23	2	22.40	2	21.88	21.90	0	1,943	0.00%
2024/04/22	2	22.15	3	21.97	21.65	-1	1,929	-0.05%
2024/04/12	1	21.25	0	0.00	21.25	1	1,857	0.05%
2024/04/10	0	0.00	2	22.03	21.75	-2	1,909	-0.10%
2024/04/08	0	0.00	1	21.00	21.05	-1	2,101	-0.05%
2024/03/28	1	19.70	2	19.68	19.60	-1	2,207	-0.05%
2024/03/27	2	19.45	23	19.51	19.50	-21	2,295	-0.91%
2024/03/20	1	18.90	1	18.80	18.80	0	3,462	0.00%
2024/03/13	5	18.70	0	0.00	18.55	5	3,940	0.13%
2024/03/12	1	19.10	0	0.00	19.05	1	4,127	0.02%
2024/03/11	14	19.21	1	19.15	19.05	13	4,432	0.29%
2024/03/08	3	20.08	2	19.80	19.80	1	5,558	0.02%
2024/03/07	0	0.00	4	20.40	20.50	-4	6,004	-0.07%
2024/03/06	1	19.95	0	0.00	20.00	1	6,656	0.02%
2024/03/04	11	19.85	0	0.00	19.85	11	6,881	0.16%
2024/02/29	2	20.25	0	0.00	20.10	2	7,077	0.03%
2024/02/26	2	20.75	3	20.80	20.90	-1	7,081	-0.01%
2024/02/22	1	20.45	7	20.10	20.10	-6	7,074	-0.08%
2024/02/20	3	20.43	0	0.00	20.40	3	7,076	0.04%
2024/02/19	1	20.75	1	20.70	20.65	0	7,092	0.00%
2024/02/05	1	19.45	0	0.00	19.55	1	7,128	0.01%
2024/01/31	1	20.15	0	0.00	20.00	1	7,590	0.01%
2024/01/30	1	20.00	0	0.00	19.95	1	7,968	0.01%
2024/01/22	0	20.75	0	0.00	20.60	0	8,478	0.00%
2024/01/18	0	0.00	1	20.15	20.30	-1	8,446	-0.01%
2024/01/17	0	0.00	2	20.60	20.55	-2	8,412	-0.02%
2024/01/16	3	20.98	8	20.80	20.90	-5	8,393	-0.06%
2024/01/09	3	21.72	0	0.00	21.60	3	8,356	0.04%
2024/01/05	3	22.85	3	22.95	22.80	0	8,290	0.00%
2024/01/04	0	0.00	11	22.62	22.50	-11	8,268	-0.13%
2024/01/03	39	23.44	36	23.10	23.10	3	8,241	0.04%
2024/01/02	6	22.93	6	23.03	23.05	0	7,999	0.00%
2023/12/29	10	22.70	1	22.50	22.45	9	7,939	0.11%
2023/12/26	0	0.00	1	22.70	22.65	-1	7,845	-0.01%
2023/12/22	0	0.00	1	22.95	23.05	-1	7,716	-0.01%
2023/12/21	18	23.78	21	23.63	23.30	-3	7,620	-0.04%
2023/12/20	19	23.71	16.1	23.53	23.30	2.9	7,385	0.04%
2023/12/19	19	23.86	10	23.42	23.90	9	7,188	0.13%
2023/12/18	12.1	23.23	0	0.00	23.40	12.1	6,747	0.18%
2023/12/15	3	21.90	0	0.00	22.20	3	6,469	0.05%
2023/12/14	2	21.83	0	0.00	21.65	2	6,429	0.03%
2023/12/13	0	0.00	6	22.47	22.20	-6	6,342	-0.09%
2023/12/12	1	22.20	1	22.10	22.10	0	6,270	0.00%
2023/12/11	2	22.58	12	22.83	22.55	-10	6,165	-0.16%
2023/12/08	10	22.60	10	23.10	22.40	0	6,049	0.00%
2023/12/07	12	23.38	20	23.80	22.80	-8	5,896	-0.14%
2023/12/06	20	23.35	28	23.39	23.50	-8	5,687	-0.14%
2023/12/05	64	25.14	39	24.89	24.30	25	5,370	0.47%
2023/12/04	17	24.24	37.1	24.58	24.85	-20.1	4,230	-0.47%
2023/12/01	30	22.37	38	21.97	22.60	-8	3,752	-0.21%
2023/11/30	4	20.54	1	20.60	20.60	3	3,091	0.10%
2023/11/29	0	0.00	3	20.65	21.00	-3	3,032	-0.10%
2023/11/28	4	19.81	3	20.00	19.95	1	2,884	0.03%
2023/11/27	16	20.31	7	20.28	20.25	9	2,835	0.32%
2023/11/22	1	19.05	2	19.30	19.30	-1	2,688	-0.04%
2023/11/21	3	18.95	0	0.00	18.90	3	2,672	0.11%
2023/11/20	1	19.05	0	0.00	19.10	1	2,686	0.04%
2023/11/17	0	0.00	2	19.03	19.05	-2	2,727	-0.07%
2023/11/16	3	19.22	3	19.10	19.10	0	2,775	0.00%
2023/11/15	1	18.95	4	18.90	18.90	-3	2,782	-0.11%
2023/11/14	2	18.95	0	0.00	18.95	2	2,757	0.07%
2023/11/13	1	19.05	1	18.80	18.75	0	2,736	0.00%
2023/11/10	7	19.64	3	19.02	19.00	4	2,724	0.15%
2023/11/09	4	20.14	2	19.98	19.60	2	2,616	0.08%
2023/11/08	57	20.05	54	19.80	19.75	3	2,505	0.12%
2023/11/07	20	21.24	20	21.39	21.55	0	2,237	0.00%
2023/11/06	1	20.35	8	20.83	21.35	-7	1,867	-0.37%
2023/11/03	0	0.00	2	19.60	19.45	-2	1,737	-0.12%
2023/11/02	7	19.80	5	19.48	20.05	2	1,674	0.12%
2023/11/01	22	19.38	23	19.40	19.65	-1	1,517	-0.07%
2023/10/31	0	0.00	7	18.55	18.30	-7	1,339	-0.52%
2023/10/30	0	0.00	16.1	18.58	18.50	-16.1	1,337	-1.20%
2023/10/19	2	18.50	0	0.00	18.45	2	1,295	0.15%
2023/10/17	1	18.15	0	0.00	18.00	1	1,272	0.08%
2023/10/12	7	17.99	0	0.00	17.90	7	1,238	0.57%
2023/09/26	0	17.50	0	0.00	17.45	0	1,265	0.00%
2023/09/11	1	17.60	0	0.00	17.60	1	1,507	0.07%
2023/09/07	8	17.91	0	0.00	17.90	8	1,501	0.53%
2023/09/04	3	18.53	0	0.00	18.65	3	1,462	0.21%
2023/08/30	0	0.00	1	18.10	18.05	-1	1,414	-0.07%
2023/08/24	2	18.18	1	18.35	17.80	1	1,366	0.07%
2023/08/07	0	0.00	2	17.85	17.80	-2	1,179	-0.17%
2023/07/27	0	0.00	1	17.50	17.65	-1	1,189	-0.08%
2023/07/25	2	17.20	0	0.00	17.25	2	1,182	0.17%
2023/07/21	1	17.75	1	17.55	17.50	0	1,189	0.00%
2023/07/20	0	0.00	2.6	17.45	17.50	-2.6	1,203	-0.22%
2023/07/13	0	0.00	2	17.25	17.20	-2	1,380	-0.14%
2023/07/05	1	18.15	0	0.00	18.20	1	1,400	0.07%
2023/07/03	1	18.15	0	0.00	18.10	1	1,408	0.07%
2023/06/29	3	18.63	1.1	18.20	18.80	1.9	1,365	0.14%
2023/06/28	2	18.13	3.1	18.46	18.25	-1.1	1,305	-0.08%
2023/06/20	0	0.00	20	17.35	17.25	-20	1,232	-1.62%
2023/06/13	0	0.00	11	17.25	17.20	-11	1,334	-0.82%
2023/06/12	1	17.30	1	17.15	17.20	0	1,352	0.00%
2023/06/07	2	17.55	0	0.00	17.50	2	1,446	0.14%
2023/06/02	1	17.20	0	0.00	17.15	1	1,525	0.07%
2023/05/24	1	17.60	0	0.00	17.45	1	1,829	0.05%
2023/05/22	1	17.60	0	0.00	17.55	1	1,890	0.05%
2023/05/19	1	17.15	0	0.00	17.15	1	1,903	0.05%
2023/05/18	0.1	17.50	0	0.00	17.15	0.1	1,934	0.01%
2023/05/09	1	18.05	0	0.00	17.50	1	2,322	0.04%
2023/05/08	1	18.15	0	0.00	18.15	1	2,423	0.04%
2023/05/02	2	18.50	0	0.00	18.50	2	2,642	0.08%
2023/04/26	0	0.00	5	18.05	18.15	-5	2,878	-0.17%
2023/04/25	0	0.00	2	18.20	18.35	-2	2,965	-0.07%
2023/04/24	1	18.75	0	0.00	18.75	1	3,036	0.03%
2023/04/21	1	18.90	0	0.00	18.70	1	3,118	0.03%
2023/04/20	2	19.53	6	20.50	19.25	-4	3,213	-0.12%
2023/04/19	3	19.82	6	19.55	19.85	-3	3,320	-0.09%
2023/04/14	10	19.00	0	0.00	18.95	10	4,054	0.25%
2023/04/13	0	0.00	2	19.25	19.10	-2	4,292	-0.05%
2023/04/12	0	0.00	6	19.00	18.90	-6	4,538	-0.13%
2023/04/11	0	0.00	3	18.87	18.80	-3	5,117	-0.06%
2023/04/06	0	0.00	3	19.23	19.40	-3	7,324	-0.04%
2023/03/30	0	0.00	1	18.95	18.85	-1	9,461	-0.01%
2023/03/29	0	0.00	2	18.80	18.90	-2	10,451	-0.02%
2023/03/28	1	18.60	1	18.75	18.60	0	11,181	0.00%
2023/03/27	3	19.03	0	0.00	19.05	3	13,324	0.02%
2023/03/24	1	19.00	0	0.00	19.00	1	14,549	0.01%
2023/03/22	3	18.82	0	0.00	18.80	3	15,786	0.02%
2023/03/17	5	18.70	0	0.00	18.75	5	16,003	0.03%
2023/03/16	0	0.00	2	19.05	18.75	-2	16,064	-0.01%
2023/03/15	6	19.35	0	0.00	19.35	6	16,060	0.04%
2023/03/13	2	19.60	0	0.00	19.60	2	16,062	0.01%
2023/03/10	4	20.33	4	19.95	19.80	0	16,032	0.00%
2023/03/09	1	20.55	0	0.00	20.50	1	15,981	0.01%
2023/03/08	0.1	21.00	4	20.75	20.65	-3.9	15,952	-0.02%
2023/03/06	0	0.00	1	21.25	21.30	-1	15,912	-0.01%
2023/03/02	5	21.00	0	0.00	21.05	5	15,792	0.03%
2023/03/01	3	20.70	3	20.65	20.70	0	15,740	0.00%
2023/02/24	2	20.50	0	0.00	20.50	2	15,700	0.01%
2023/02/23	2	20.50	0	0.00	20.80	2	15,685	0.01%
2023/02/22	0	0.00	1	20.45	20.45	-1	15,656	-0.01%
2023/02/21	0	21.10	1	21.10	20.85	-1	15,614	-0.01%
2023/02/20	5	20.73	0	0.00	20.85	5	15,575	0.03%
2023/02/17	5	20.75	0	0.00	20.65	5	15,542	0.03%
2023/02/16	61.1	20.94	0	0.00	20.95	61.1	15,516	0.39%
2023/02/15	2.1	21.24	0	0.00	20.85	2.1	15,480	0.01%
2023/02/13	3	21.15	3	20.90	20.90	0	15,372	0.00%
2023/02/10	2	21.20	3	20.70	20.65	-1	15,299	-0.01%
2023/02/09	3	21.90	4	21.50	21.45	-1	15,216	-0.01%
2023/02/08	0	0.00	11	21.60	21.50	-11	15,137	-0.07%
2023/02/07	3	22.05	3	21.70	21.75	0	15,070	0.00%
2023/02/06	6	22.02	5	22.01	21.80	1	14,991	0.01%
2023/02/02	2	22.00	0	0.00	21.85	2	14,773	0.01%
2023/02/01	1.2	21.77	0	0.00	21.65	1.2	14,707	0.01%
2023/01/16	3	21.75	2	21.95	21.95	1	14,439	0.01%
2023/01/13	1	21.50	4	21.45	21.40	-3	14,334	-0.02%
2023/01/12	0	0.00	18	21.32	21.20	-18	14,230	-0.13%
2023/01/10	1	21.90	20	22.03	22.00	-19	14,030	-0.14%
2023/01/09	13	22.29	13	22.21	22.60	0	13,897	0.00%
2023/01/06	17	23.02	5	22.90	22.25	12	13,677	0.09%
2023/01/05	12	23.48	23	22.80	22.65	-11	13,386	-0.08%
2023/01/04	8	23.97	24	23.88	23.50	-16	13,147	-0.12%
2023/01/03	8	24.15	2	24.25	23.85	6	12,888	0.05%
2022/12/30	9	24.21	3	24.35	24.80	6	12,641	0.05%
2022/12/29	16	24.38	41	24.36	24.65	-25	12,364	-0.20%
2022/12/28	11	25.03	1	24.05	23.90	10	11,782	0.08%
2022/12/27	12	25.21	13	25.15	25.40	-1	11,302	-0.01%
2022/12/26	60	27.66	44	27.32	26.75	16	10,775	0.15%
2022/12/23	85	26.94	43	26.81	26.55	42	9,555	0.44%
2022/12/22	4	24.96	4	25.28	26.15	0	8,160	0.00%
2022/12/21	48	26.26	33	26.00	25.55	15	7,419	0.20%
2022/12/20	49	25.87	73	25.99	25.25	-24	6,440	-0.37%
2022/12/19	137	27.88	118	27.60	28.05	19	5,737	0.33%	大買/大賣/
2022/12/16	11	25.65	43.8	25.81	26.45	-32.8	3,709	-0.89%
2022/12/15	66	24.68	13	24.59	24.05	53	2,498	2.12%
2022/12/14	30	24.44	28.1	24.76	24.95	1.9	1,748	0.11%
2022/12/13	0	0.00	1	22.70	22.70	-1	1,252	-0.08%
2022/12/12	0	0.00	12	20.19	20.65	-12	1,217	-0.99%
2022/12/09	7	18.22	2	18.68	18.80	5	1,097	0.46%
2022/12/08	4	18.36	9	18.53	18.15	-5	1,142	-0.44%
2022/12/07	0	0.00	1	20.10	20.15	-1	1,135	-0.09%
2022/12/06	0	0.00	1	19.70	19.55	-1	1,169	-0.09%
2022/12/02	0	0.00	2	18.95	18.90	-2	1,375	-0.15%
2022/11/30	0	0.00	1	18.90	18.90	-1	1,454	-0.07%
2022/11/24	1	18.40	0	0.00	18.05	1	1,692	0.06%
2022/11/21	0	0.00	1	18.30	18.10	-1	1,775	-0.06%
2022/11/16	0	0.00	1	17.25	17.55	-1	1,937	-0.05%
2022/11/15	0	0.00	0.2	17.10	17.15	-0.2	1,947	-0.01%
2022/11/04	1	16.30	0	0.00	16.35	1	1,983	0.05%
2022/10/14	0	0.00	2	16.65	16.65	-2	1,976	-0.10%
2022/10/12	0	0.00	8	17.00	17.00	-8	1,956	-0.41%
2022/10/05	1	18.00	0	0.00	17.80	1	1,928	0.05%
2022/09/28	0	0.00	70	17.38	17.10	-70	1,890	-3.70%
2022/09/27	3	17.68	0	0.00	18.10	3	1,873	0.16%
2022/09/26	2	18.30	0	0.00	17.75	2	1,853	0.11%
2022/09/23	14	19.41	6	20.00	19.20	8	1,821	0.44%
2022/09/21	21	18.55	0	0.00	18.60	21	1,672	1.26%
2022/09/19	3	18.83	0	0.00	18.80	3	1,662	0.18%
2022/09/16	50	19.86	0	0.00	19.80	50	1,631	3.07%
2022/09/15	0	0.00	1	19.95	20.20	-1	1,578	-0.06%
2022/09/14	0	0.00	5	20.30	19.85	-5	1,501	-0.33%
2022/09/13	5	20.14	2	20.05	20.05	3	1,431	0.21%
2022/09/12	3	19.90	6	20.02	20.35	-3	1,365	-0.22%
2022/09/08	4	18.70	5	18.74	18.75	-1	1,232	-0.08%
2022/09/07	7	17.58	0	0.00	17.80	7	1,113	0.63%
2022/09/06	5	18.67	0	0.00	18.00	5	1,083	0.46%
2022/09/05	3	19.65	2	19.93	19.65	1	1,019	0.10%
2022/09/01	12	19.59	1	19.60	19.20	11	910	1.21%
2022/08/31	5	19.60	3	19.95	19.50	2	896	0.22%
2022/08/29	0	0.00	1	18.35	18.90	-1	754	-0.13%
2022/08/26	1	19.10	1	19.25	18.60	0	715	0.00%
2022/08/25	2	19.25	1	19.60	18.60	1	679	0.15%
2022/08/24	0	0.00	5.1	18.95	18.95	-5.1	559	-0.90%
2022/08/23	1	17.30	0	0.00	17.25	1	486	0.21%
2022/08/18	2	17.35	6	17.38	17.40	-4	453	-0.88%
2022/08/11	0	0.00	5	16.46	16.35	-5	409	-1.22%
2022/08/10	5	16.51	0	0.00	16.50	5	407	1.23%
2022/08/09	10	16.37	0	0.00	16.35	10	400	2.50%
2022/08/01	0	0.00	1	16.20	16.15	-1	424	-0.24%
2022/07/20	1	16.55	0	0.00	16.40	1	576	0.17%
2022/07/18	5	16.50	0	0.00	16.50	5	722	0.69%
2022/07/01	0	0.00	1	17.10	16.40	-1	1,247	-0.08%
2022/06/16	1	18.10	0	0.00	17.30	1	1,232	0.08%
2022/06/15	0	0.00	1	17.50	17.50	-1	1,235	-0.08%
2022/05/27	1	16.30	0	0.00	16.45	1	1,261	0.08%
2022/05/26	0	0.00	1	16.55	16.20	-1	1,262	-0.08%
2022/05/05	0	0.00	1	18.40	18.20	-1	1,255	-0.08%
2022/05/04	1	18.25	0	0.00	18.40	1	1,259	0.08%
2022/05/03	0	0.00	1	18.80	18.85	-1	1,197	-0.08%
2022/04/26	2	19.88	1	19.35	19.15	1	1,159	0.09%
2022/04/21	2	22.18	3	22.07	22.25	-1	980	-0.10%
2022/04/20	0	0.00	0.1	21.85	21.00	-0.1	820	-0.01%
2022/04/18	1	21.05	1	21.00	21.05	0	584	0.00%
2022/04/15	1	19.00	0	0.00	19.15	1	501	0.20%
2022/04/08	0	0.00	2	18.10	18.40	-2	468	-0.43%
2022/04/06	0	0.00	4	17.55	17.70	-4	471	-0.85%
2022/03/30	0	0.00	3	18.35	18.20	-3	472	-0.63%
2022/03/29	4	17.60	0	0.00	18.00	4	468	0.85%
2022/03/21	0	0.00	1	18.35	18.20	-1	461	-0.22%
2022/03/16	0	0.00	2	16.00	15.90	-2	435	-0.46%
2022/03/08	1	15.70	0	0.00	15.40	1	419	0.24%
2022/03/02	1	17.30	0	0.00	17.40	1	419	0.24%
2022/03/01	0	18.85	0	0.00	17.35	0	420	0.00%
2022/02/22	0	0.00	3	17.55	17.50	-3	425	-0.71%
2022/02/17	0	0.00	2	17.50	17.45	-2	424	-0.47%
2022/02/10	0	0.00	1	18.40	18.25	-1	436	-0.23%
2022/01/17	0	0.00	2	18.45	18.45	-2	450	-0.44%
2022/01/14	0	0.00	1	18.80	18.55	-1	450	-0.22%
2022/01/04	0	0.00	1	19.35	19.30	-1	447	-0.22%
2022/01/03	0	0.00	1	19.20	19.15	-1	446	-0.22%
2021/12/22	0	0.00	2	19.10	18.90	-2	468	-0.43%
2021/12/20	1	18.40	0	0.00	18.65	1	462	0.22%
2021/12/17	2	18.55	0	0.00	18.45	2	457	0.44%
2021/12/15	0	0.00	2	18.55	18.60	-2	462	-0.43%
2021/12/13	1	19.05	0	0.00	19.00	1	455	0.22%
2021/12/09	0	0.00	1	19.20	19.20	-1	442	-0.23%
2021/12/07	1	19.50	0	0.00	19.35	1	437	0.23%
2021/12/02	1	19.45	0	0.00	19.50	1	453	0.22%
2021/11/29	0	0.00	2	20.28	19.90	-2	460	-0.43%
2021/11/26	0.7	19.65	0	0.00	19.50	0.7	446	0.15%
2021/11/24	1	19.43	0	0.00	19.60	1	443	0.23%
2021/11/23	0	0.00	3	19.05	19.05	-3	440	-0.68%
2021/11/08	1	19.75	0	0.00	19.35	1	492	0.20%
2021/11/05	0	0.00	0.3	20.30	20.10	-0.3	499	-0.05%
2021/10/26	0	0.00	1	20.50	20.40	-1	527	-0.19%
2021/10/21	0	0.00	1	20.40	20.35	-1	565	-0.18%
2021/10/19	0	0.00	1	20.35	20.40	-1	574	-0.17%
2021/10/18	1	19.45	0	0.00	19.75	1	582	0.17%
2021/10/07	0	0.00	30	19.57	19.65	-30	715	-4.19%
2021/10/05	30	18.75	0	0.00	19.40	30	773	3.88%
2021/09/01	2	23.75	0	23.85	23.80	2	1,031	0.19%
2021/08/31	0	24.10	0	0.00	23.55	0	1,041	0.00%
2021/08/30	0	24.70	1	23.60	23.55	-1	1,048	-0.09%
2021/08/09	1	25.00	0	0.00	24.90	1	1,598	0.06%
2021/08/05	0	0.00	1	26.10	26.00	-1	1,674	-0.06%
2021/08/03	1	26.00	0	0.00	26.10	1	1,783	0.06%
2021/07/30	0	0.00	1	25.35	25.20	-1	1,808	-0.06%
2021/07/28	0	0.00	1	25.30	25.20	-1	1,841	-0.05%
2021/07/27	1	26.10	0	0.00	25.80	1	1,889	0.05%
2021/07/23	1	26.20	0	0.00	26.25	1	2,042	0.05%
2021/07/22	1	26.20	0	0.00	26.10	1	2,067	0.05%
2021/07/21	5	26.50	7	26.99	26.45	-2	2,153	-0.09%
2021/07/20	13	27.33	2	27.63	27.50	11	2,148	0.51%
2021/07/13	1	26.60	5	26.70	26.45	-4	2,179	-0.18%
2021/07/12	0	0.00	5	27.20	27.00	-5	2,178	-0.23%
2021/07/05	5	26.35	1	26.40	26.30	4	2,675	0.15%
2021/07/02	2	26.75	0	0.00	26.55	2	2,832	0.07%
2021/06/25	1	27.05	0	0.00	27.00	1	2,842	0.04%
2021/06/23	1	27.00	0	0.00	26.95	1	2,848	0.04%
2021/06/22	0	0.00	1	27.00	26.90	-1	2,850	-0.04%
2021/06/18	2	27.40	2	27.35	27.40	0	2,845	0.00%
2021/06/15	5	28.00	4	27.98	27.95	1	2,905	0.03%
2021/06/09	0	0.00	1	28.70	28.70	-1	2,863	-0.03%
2021/06/08	0	0.00	1	29.00	28.85	-1	2,857	-0.03%
2021/06/07	3	28.38	2	28.35	28.35	1	2,843	0.04%
2021/06/04	2	28.28	3	28.40	28.35	-1	2,846	-0.04%
2021/06/03	2	28.18	1	28.20	28.20	1	2,852	0.04%
2021/06/02	1	28.60	0	0.00	28.10	1	2,851	0.04%
2021/06/01	4	28.45	6	28.40	28.55	-2	2,843	-0.07%
2021/05/31	2	29.05	11	29.02	28.80	-9	2,827	-0.32%
2021/05/28	7	29.71	5	29.47	29.45	2	2,809	0.07%
2021/05/27	2	29.15	3	29.77	29.80	-1	2,788	-0.04%
2021/05/26	2	29.20	4	29.25	29.10	-2	2,750	-0.07%
2021/05/25	4	29.11	3	29.27	29.05	1	2,748	0.04%
2021/05/24	2	29.30	0	0.00	29.05	2	2,741	0.07%
2021/05/21	2	28.90	6	28.85	28.85	-4	2,768	-0.14%
2021/05/20	4	29.40	3	29.08	28.95	1	2,823	0.04%
2021/05/19	4	29.48	2	29.50	29.50	2	2,820	0.07%
2021/05/18	2	29.75	1	30.00	30.40	1	2,781	0.04%
2021/05/17	8	30.55	9	30.62	31.05	-1	2,678	-0.04%
2021/05/14	0	0.00	4	29.53	29.50	-4	2,528	-0.16%
2021/05/13	7	28.64	5	28.87	28.60	2	2,497	0.08%
2021/05/12	13	29.10	21	29.10	28.00	-8	2,479	-0.32%
2021/05/11	6	29.29	6	28.98	28.80	0	2,623	0.00%
2021/05/10	5	29.80	4	29.53	29.50	1	2,639	0.04%
2021/05/07	2	29.75	2	29.90	29.95	0	2,636	0.00%
2021/05/06	12	30.06	7	29.74	29.65	5	2,642	0.19%
2021/05/05	10	30.32	6	30.21	30.05	4	2,631	0.15%
2021/05/04	7	30.79	10	30.81	30.40	-3	2,625	-0.11%
2021/05/03	0	0.00	1	32.00	32.05	-1	2,592	-0.04%
2021/04/29	6	30.77	8	30.61	30.50	-2	2,465	-0.08%
2021/04/28	8	31.07	8	30.82	30.70	0	2,475	0.00%
2021/04/27	5	31.25	6	31.97	31.55	-1	2,496	-0.04%
2021/04/26	2	29.88	3	30.08	29.85	-1	2,436	-0.04%
2021/04/23	7	29.87	5	29.80	29.80	2	2,445	0.08%
2021/04/22	10	30.38	10	30.00	29.95	0	2,496	0.00%
2021/04/21	9	30.94	3	30.60	30.60	6	2,487	0.24%
2021/04/19	8	30.59	7	30.35	30.35	1	2,488	0.04%
2021/04/16	5	31.01	4	30.85	30.85	1	2,488	0.04%
2021/04/15	9	30.73	6	31.10	31.10	3	2,530	0.12%
2021/04/14	9	31.33	10	30.68	30.65	-1	2,595	-0.04%
2021/04/13	10	32.81	7	31.71	31.65	3	2,600	0.12%
2021/04/12	1	34.00	0	0.00	34.00	1	2,549	0.04%
2021/04/09	8	32.65	15	32.92	32.90	-7	2,383	-0.29%
2021/04/08	10	29.68	6	31.33	31.95	4	2,173	0.18%
2021/04/07	3	29.42	0	0.00	29.40	3	2,030	0.15%
2021/04/06	3	29.50	9	29.25	29.25	-6	2,071	-0.29%
2021/04/01	3	29.67	7	29.62	29.50	-4	2,204	-0.18%
2021/03/31	0	0.00	1	29.90	29.80	-1	2,383	-0.04%
2021/03/30	7	30.03	7	29.95	29.95	0	2,410	0.00%
2021/03/29	3	30.32	3	30.20	30.20	0	2,426	0.00%
2021/03/26	8	30.35	8	30.30	30.30	0	2,442	0.00%
2021/03/25	8	30.44	7	30.25	30.25	1	2,457	0.04%
2021/03/24	6	30.47	6	30.45	30.45	0	2,488	0.00%
2021/03/23	4	30.24	4	30.28	30.15	0	2,485	0.00%
2021/03/22	1	30.70	1	30.15	30.15	0	2,484	0.00%
2021/03/19	0	0.00	2	31.35	30.70	-2	2,494	-0.08%
2021/03/18	5	30.05	5	29.70	29.70	0	2,449	0.00%
2021/03/17	3	29.45	3	29.95	29.95	0	2,464	0.00%
2021/03/16	4	29.45	4	29.45	29.45	0	2,477	0.00%
2021/03/15	0	0.00	2	29.35	29.40	-2	2,563	-0.08%
2021/03/11	6	29.33	6	29.63	29.65	0	2,766	0.00%
2021/03/10	3	29.63	3	29.35	29.35	0	2,791	0.00%
2021/03/09	4	29.76	4	29.93	29.60	0	2,823	0.00%
2021/03/08	8	30.76	12	30.28	30.20	-4	2,823	-0.14%
2021/03/05	3	30.10	3	30.75	30.75	0	2,827	0.00%
2021/03/04	5	30.31	6	30.25	30.25	-1	2,845	-0.04%
2021/03/03	3	30.28	3	30.30	30.30	0	2,854	0.00%
2021/03/02	3	30.98	4	30.60	30.60	-1	2,855	-0.04%
2021/02/26	3	30.85	14	30.77	30.95	-11	2,863	-0.38%
2021/02/25	4	31.04	4	30.95	30.95	0	2,865	0.00%
2021/02/24	7	31.04	8	30.83	30.75	-1	2,863	-0.03%
2021/02/23	7	31.44	6	31.00	31.00	1	2,847	0.04%
2021/02/22	1	32.60	2	32.80	32.30	-1	2,809	-0.04%
2021/02/19	1	30.00	2	31.00	31.00	-1	2,755	-0.04%
2021/02/18	3	29.40	3	29.85	29.95	0	2,810	0.00%
2021/02/17	6	29.21	10	29.25	29.20	-4	2,803	-0.14%
2021/02/05	3	28.53	3	29.10	29.10	0	2,789	0.00%
2021/02/04	3	28.40	3	28.50	28.50	0	2,786	0.00%
2021/02/03	3	28.65	1	28.05	28.05	2	2,777	0.07%
2021/02/02	7	30.00	12	32.20	29.50	-5	2,775	-0.18%
2021/02/01	0	0.00	1	28.25	29.40	-1	2,583	-0.04%
2021/01/29	2	27.75	4	27.08	26.75	-2	2,630	-0.08%
2021/01/28	2	27.60	0	0.00	27.80	2	2,629	0.08%
2021/01/27	7	28.42	10	28.10	28.05	-3	2,621	-0.11%
2021/01/26	5	28.74	5	28.41	28.60	0	2,632	0.00%
2021/01/25	9	28.85	10	28.88	29.05	-1	2,676	-0.04%
2021/01/22	5	27.74	5	27.64	27.70	0	2,670	0.00%
2021/01/21	10	28.18	11	28.21	28.00	-1	2,671	-0.04%
2021/01/20	1	29.00	0	0.00	28.20	1	2,763	0.04%
2021/01/19	6	29.86	6	29.68	29.55	0	2,854	0.00%
2021/01/18	12	30.70	2	30.80	30.40	10	2,853	0.35%
2021/01/15	9	30.96	9	30.91	29.85	0	2,872	0.00%
2021/01/14	5	31.84	5	31.65	31.55	0	2,820	0.00%
2021/01/13	4	32.28	11	32.00	31.90	-7	2,803	-0.25%
2021/01/12	6	32.29	6	32.33	32.15	0	2,789	0.00%
2021/01/11	8	32.46	8	32.19	32.15	0	2,770	0.00%
2021/01/08	18	32.72	7	32.70	32.90	11	2,755	0.40%
2021/01/07	19	33.56	5	33.20	33.20	14	2,713	0.52%
2021/01/06	6	35.00	6	34.13	34.10	0	2,646	0.00%
2021/01/05	3	34.70	3	35.25	35.25	0	2,622	0.00%
2020/12/31	8	34.53	0	0.00	34.65	8	2,595	0.31%
2020/12/29	2	35.20	4	35.16	34.70	-2	2,593	-0.08%
2020/12/28	2	35.55	9	36.62	35.50	-7	2,568	-0.27%
2020/12/25	8	35.33	10	35.30	35.75	-2	2,434	-0.08%
2020/12/24	2	33.65	2	34.15	34.15	0	2,252	0.00%
2020/12/23	7	33.96	0	0.00	33.70	7	2,250	0.31%
2020/12/21	1	33.80	0	0.00	33.80	1	2,288	0.04%
2020/12/18	8	34.21	1	34.15	33.75	7	2,289	0.31%
2020/12/11	1	33.20	0	0.00	32.95	1	2,694	0.04%
2020/12/10	2	33.20	2	33.45	33.30	0	2,825	0.00%
2020/12/09	4	34.86	2	35.95	34.10	2	2,818	0.07%
2020/12/08	5	35.41	1	35.20	35.00	4	2,749	0.15%
2020/12/07	0	0.00	4	33.45	33.50	-4	2,626	-0.15%
2020/12/04	1	33.20	1	33.80	33.20	0	2,638	0.00%
2020/12/03	6	33.32	1	33.65	33.30	5	2,684	0.19%
2020/12/02	1	32.60	1	32.70	32.55	0	2,721	0.00%
2020/11/20	0	0.00	1	33.05	32.95	-1	3,060	-0.03%
2020/11/10	0	0.00	6	33.27	32.65	-6	3,318	-0.18%
2020/11/09	1	33.50	0	0.00	33.65	1	3,358	0.03%
2020/11/06	1	33.65	0	0.00	33.50	1	3,391	0.03%
2020/11/05	4	32.45	0	0.00	32.60	4	3,355	0.12%
2020/11/03	1	32.75	0	0.00	32.10	1	3,534	0.03%
2020/11/02	2	32.75	3	32.70	32.55	-1	3,826	-0.03%
2020/10/30	0	0.00	3	33.40	32.00	-3	3,829	-0.08%
2020/10/29	1	33.00	1	33.00	33.00	0	3,871	0.00%
2020/10/28	6	34.95	1	34.00	33.60	5	3,942	0.13%
2020/10/27	0	0.00	8	33.54	34.00	-8	3,877	-0.21%
2020/10/26	1	32.40	2	32.95	32.40	-1	3,827	-0.03%
2020/10/23	1	32.30	8	32.26	32.80	-7	4,051	-0.17%
2020/10/22	4	31.55	0	0.00	31.20	4	4,136	0.10%
2020/10/21	1	31.80	1	31.80	31.70	0	4,209	0.00%
2020/10/20	0	0.00	3	31.90	31.75	-3	4,269	-0.07%
2020/10/19	4	31.94	0	0.00	31.80	4	4,339	0.09%
2020/10/16	0	0.00	2	31.75	31.85	-2	4,460	-0.04%
2020/10/15	4	31.79	2	31.70	31.70	2	4,577	0.04%
2020/10/14	6	32.11	1	31.90	31.90	5	4,786	0.10%
2020/10/13	0	0.00	1	31.85	31.80	-1	4,981	-0.02%
2020/10/12	0	0.00	3	32.25	32.25	-3	5,077	-0.06%
2020/10/08	2	32.70	2	33.10	32.95	0	5,287	0.00%
2020/10/07	2	33.35	1	33.55	33.25	1	5,431	0.02%
2020/10/06	1	33.20	0	0.00	33.25	1	5,546	0.02%
2020/10/05	0	0.00	3	33.13	33.20	-3	5,758	-0.05%
2020/09/30	2	32.65	0	0.00	32.95	2	6,284	0.03%
2020/09/29	1	32.40	1	32.55	32.50	0	6,483	0.00%
2020/09/25	1	33.80	4	31.99	32.40	-3	7,005	-0.04%
2020/09/24	5	33.96	5	34.08	33.70	0	7,130	0.00%
2020/09/23	1	35.00	8	35.00	34.80	-7	7,257	-0.10%
2020/09/22	6	35.11	4	35.29	35.15	2	7,455	0.03%
2020/09/21	2	36.30	2	36.05	36.15	0	7,724	0.00%
2020/09/18	2	36.73	6	37.12	36.70	-4	8,146	-0.05%
2020/09/17	4	35.95	13	36.17	36.45	-9	8,232	-0.11%
2020/09/16	18	36.21	5	36.22	35.70	13	8,509	0.15%
2020/09/15	6	35.69	4	35.46	35.75	2	8,768	0.02%
2020/09/14	4	34.30	6	34.22	34.40	-2	9,064	-0.02%
2020/09/10	3	35.03	5	34.75	34.60	-2	10,232	-0.02%
2020/09/09	1	34.90	2	35.05	34.85	-1	11,004	-0.01%
2020/09/08	2	35.13	0	0.00	34.75	2	11,929	0.02%
2020/09/04	1	33.50	3	33.58	33.85	-2	12,888	-0.02%
2020/09/03	3	33.25	10	33.45	33.15	-7	13,456	-0.05%
2020/09/02	0	0.00	5	33.90	33.80	-5	14,215	-0.04%
2020/08/31	17	35.46	3	35.08	35.00	14	14,545	0.10%
2020/08/28	6	34.27	24	34.52	34.10	-18	14,471	-0.12%
2020/08/25	2	32.30	0	0.00	32.10	2	14,398	0.01%
2020/08/21	5	32.56	3	32.35	32.30	2	14,470	0.01%
2020/08/20	8	31.85	3	31.97	32.20	5	14,581	0.03%
2020/08/18	0	0.00	3	33.15	33.10	-3	15,246	-0.02%
2020/08/17	7	32.70	0	0.00	32.75	7	15,281	0.05%
2020/08/14	3	33.68	5	33.65	33.10	-2	15,290	-0.01%
2020/08/13	9	33.04	3	32.70	32.45	6	15,276	0.04%
2020/08/12	1	33.80	2	33.05	33.30	-1	15,364	-0.01%
2020/08/11	2	33.78	0	0.00	33.50	2	15,371	0.01%
2020/08/10	1	34.75	3	34.98	34.75	-2	15,329	-0.01%
2020/08/07	5	36.51	5	37.02	36.10	0	15,312	0.00%
2020/08/06	14	36.77	4	36.90	36.60	10	15,213	0.07%
2020/08/05	5	34.60	8	34.77	34.75	-3	14,943	-0.02%
2020/08/04	4	35.04	3	34.55	34.50	1	14,916	0.01%
2020/08/03	2	34.63	2	34.90	35.00	0	14,916	0.00%
2020/07/31	6	34.22	2	33.80	33.80	4	14,888	0.03%
2020/07/30	2	33.95	1	34.05	33.95	1	14,990	0.01%
2020/07/29	19	33.89	37	33.97	33.70	-18	15,061	-0.12%
2020/07/28	2	32.90	16	32.05	31.60	-14	14,870	-0.09%
2020/07/27	2	32.18	28	32.10	32.50	-26	14,773	-0.18%
2020/07/23	5	34.90	6	35.11	34.25	-1	14,688	-0.01%
2020/07/22	44	35.29	17	35.54	35.15	27	14,665	0.18%
2020/07/21	7	34.72	2	35.30	34.60	5	14,628	0.03%
2020/07/20	10	34.29	11	34.79	34.40	-1	14,523	-0.01%
2020/07/17	12	34.13	10	33.82	33.30	2	14,313	0.01%
2020/07/16	13	36.20	17	35.67	35.85	-4	14,120	-0.03%
2020/07/15	15	35.81	14	35.69	35.50	1	14,026	0.01%
2020/07/14	6	37.08	6	36.71	35.80	0	13,840	0.00%
2020/07/13	13	37.73	13	37.62	37.10	0	13,707	0.00%
2020/07/10	39	38.14	38	37.79	38.10	1	13,604	0.01%
2020/07/09	38	41.25	6	41.50	39.90	32	13,404	0.24%
2020/07/08	4	38.44	16	38.93	39.75	-12	12,873	-0.09%
2020/07/07	27	36.98	9	36.99	36.15	18	12,672	0.14%
2020/07/06	6	39.37	4	39.45	39.15	2	12,319	0.02%
2020/07/03	9	39.70	3	39.92	39.75	6	12,167	0.05%
2020/07/02	19	41.06	22	40.89	40.60	-3	12,049	-0.02%
2020/07/01	17	40.62	3	40.55	40.55	14	11,951	0.12%
2020/06/30	6	42.60	13	42.73	41.65	-7	11,750	-0.06%
2020/06/29	15	42.89	17	42.67	43.45	-2	11,439	-0.02%
2020/06/24	21	39.81	29	39.50	39.90	-8	10,981	-0.07%
2020/06/23	7	39.61	46	40.88	39.25	-39	10,737	-0.36%
2020/06/22	42	43.02	14	42.88	41.80	28	10,442	0.27%
2020/06/19	15	42.24	26	42.09	41.90	-11	10,107	-0.11%
2020/06/18	32	43.49	29	43.96	42.85	3	9,685	0.03%
2020/06/17	35	43.95	59	43.98	43.10	-24	9,169	-0.26%
2020/06/16	61	42.46	49	42.49	42.75	12	8,549	0.14%
2020/06/15	69	38.57	76	38.91	39.70	-7	7,801	-0.09%
2020/06/12	43	34.63	18	34.48	36.10	25	6,864	0.36%
2020/06/11	30	35.43	17	35.54	33.35	13	6,461	0.20%
2020/06/10	24	32.61	18	32.84	34.55	6	5,896	0.10%
2020/06/09	30	33.35	30	33.20	32.65	0	5,368	0.00%
2020/06/08	3	32.13	15	32.13	32.15	-12	4,700	-0.26%
2020/06/05	9	28.44	29	28.56	29.25	-20	4,636	-0.43%
2020/06/04	2	26.88	8	26.71	26.60	-6	4,629	-0.13%
2020/06/03	11	26.70	0	0.00	26.50	11	4,995	0.22%
2020/06/01	4	26.75	2	26.88	26.80	2	5,183	0.04%
2020/05/29	10	26.97	3	26.98	26.75	7	5,246	0.13%
2020/05/28	9	27.16	0	0.00	26.60	9	5,214	0.17%
2020/05/27	31	27.91	14	27.68	26.90	17	5,161	0.33%
2020/05/26	28	30.04	22	29.51	28.20	6	5,035	0.12%
2020/05/25	14	27.91	72	28.77	29.20	-58	4,605	-1.26%
2020/05/22	4	26.49	10	26.65	26.55	-6	4,281	-0.14%
2020/05/21	3	26.37	0	0.00	26.15	3	4,263	0.07%
2020/05/20	13	26.60	2.6	26.73	26.65	10.4	4,352	0.24%
2020/05/19	37	26.00	29	26.12	26.35	8	4,398	0.18%
2020/05/18	7	25.51	29	25.51	25.70	-22	4,252	-0.52%
2020/05/15	3	24.20	7	24.48	24.60	-4	4,202	-0.10%
2020/05/14	28	25.68	7	25.84	24.60	21	4,207	0.50%
2020/05/13	4	25.18	1	25.35	25.35	3	4,145	0.07%
2020/05/12	16	25.33	8	25.76	24.95	8	4,116	0.19%
2020/05/11	6	24.81	8	24.56	25.00	-2	4,083	-0.05%
2020/05/07	1	25.85	12	26.01	25.85	-11	4,043	-0.27%
2020/05/06	12	26.53	21	26.55	26.60	-9	4,021	-0.22%
2020/05/05	19	26.08	17	26.19	25.80	2	3,871	0.05%
2020/05/04	22	24.80	14	24.98	24.90	8	3,736	0.21%
2020/04/30	0	0.00	13	24.18	24.40	-13	3,670	-0.35%
2020/04/29	5	24.35	0	0.00	24.10	5	3,643	0.14%
2020/04/28	28	24.95	7	24.98	24.25	21	3,632	0.58%
2020/04/27	5	24.70	3	25.08	24.90	2	3,627	0.06%
2020/04/24	9	24.59	16	24.59	24.65	-7	3,572	-0.20%
2020/04/23	7	23.39	2	23.20	23.55	5	3,471	0.14%
2020/04/22	4	22.53	6	22.80	22.95	-2	3,443	-0.06%
2020/04/21	3	23.03	0	0.00	22.90	3	3,427	0.09%
2020/04/20	0	0.00	9	23.55	23.50	-9	3,406	-0.26%
2020/04/17	8	23.34	3	23.45	22.90	5	3,385	0.15%
2020/04/16	4	23.41	9	23.45	23.50	-5	3,337	-0.15%
2020/04/15	6	23.23	8	23.54	22.95	-2	3,302	-0.06%
2020/04/14	10	23.09	0	0.00	22.95	10	3,253	0.31%
2020/04/13	1	23.10	0	0.00	22.80	1	3,236	0.03%
2020/04/09	3	22.92	3	23.15	22.65	0	3,220	0.00%
2020/04/08	3	22.55	0	0.00	22.55	3	3,190	0.09%
2020/04/07	30	22.60	2	23.00	22.50	28	3,160	0.89%
2020/04/06	22	22.33	0	0.00	23.40	22	3,111	0.71%
2020/03/24	1	17.65	1	17.80	18.85	0	2,820	0.00%
2020/03/23	5	17.24	6	17.16	17.15	-1	2,788	-0.04%
2020/03/20	5	19.20	5	19.44	18.35	0	2,757	0.00%
2020/03/19	2	18.75	3	18.43	18.50	-1	2,704	-0.04%
2020/03/18	7	21.63	10	21.13	20.40	-3	2,642	-0.11%
2020/03/17	13	22.60	3	21.95	21.30	10	2,613	0.38%
2020/03/16	9	23.83	7	23.78	23.45	2	2,552	0.08%
2020/03/13	0	0.00	100	22.40	23.15	-100	2,466	-4.05%
2020/03/12	101	24.55	0	0.00	24.60	101	2,389	4.23%	大買/鉅額交易
2020/03/11	2	27.00	3	27.43	27.25	-1	2,265	-0.04%
2020/03/10	1	26.50	22	26.27	26.75	-21	2,097	-1.00%
2020/03/09	39	28.37	13	28.05	28.40	26	1,939	1.34%
2020/03/06	22	25.68	15	25.49	26.30	7	1,524	0.46%
2020/03/05	3	24.00	9	23.96	24.05	-6	1,292	-0.46%
2020/03/04	12	23.94	4	24.04	23.70	8	1,263	0.63%
2020/02/24	0	0.00	1	23.95	23.70	-1	1,169	-0.09%
2020/02/21	0	0.00	3	24.17	23.90	-3	1,113	-0.27%
2020/02/20	6	23.38	23	22.71	23.25	-17	984	-1.73%
2020/02/19	3	21.85	1	22.05	21.95	2	829	0.24%
2020/02/18	2	21.90	2	22.00	21.95	0	818	0.00%
2020/02/17	2	21.80	4	22.08	22.15	-2	805	-0.25%
2020/02/13	9	21.74	3	21.90	21.60	6	786	0.76%
2020/02/12	2	21.75	0	0.00	21.65	2	792	0.25%
2020/02/11	5	21.88	9	22.06	21.95	-4	782	-0.51%
2020/02/10	4	21.70	0	0.00	21.65	4	739	0.54%
2020/02/07	11	21.46	6	21.85	21.70	5	744	0.67%
2020/02/05	0	0.00	8	21.68	21.50	-8	769	-1.04%
2020/02/04	2	20.60	7	20.86	20.95	-5	760	-0.66%
2020/02/03	1	20.30	0	0.00	20.60	1	775	0.13%
2020/01/30	9	21.79	10	22.06	21.30	-1	853	-0.12%
2020/01/17	4	20.64	0	0.00	20.60	4	814	0.49%
2020/01/16	2	20.65	0	0.00	20.70	2	822	0.24%
2020/01/10	0	0.00	2	20.65	20.65	-2	821	-0.24%
2020/01/09	0	0.00	6	20.53	20.55	-6	821	-0.73%
2020/01/08	3	20.00	0	0.00	19.90	3	821	0.37%
2020/01/06	8	20.49	2	20.65	20.45	6	829	0.72%
2020/01/03	6	20.98	0	0.00	20.85	6	819	0.73%
2020/01/02	2	21.60	1	22.00	21.60	1	810	0.12%
2019/12/31	0	0.00	2	21.95	21.95	-2	810	-0.25%
2019/12/30	0	0.00	12	21.45	21.90	-12	805	-1.49%
2019/12/27	0	0.00	2	21.00	20.90	-2	789	-0.25%
2019/12/24	4	20.98	0	0.00	21.00	4	798	0.50%
2019/12/23	6	20.95	0	0.00	20.90	6	800	0.75%
2019/12/20	3	21.00	0	0.00	20.90	3	800	0.37%
2019/12/19	4	20.90	0	0.00	20.90	4	798	0.50%
2019/12/18	0	20.90	0	0.00	20.90	0	803	0.00%
2019/12/17	0	20.90	0	0.00	21.00	0	801	0.00%
2019/12/16	2	20.80	0	0.00	21.05	2	808	0.25%
2019/12/13	1	21.30	0	0.00	21.15	1	812	0.12%
2019/12/12	0	0.00	7	21.59	21.50	-7	813	-0.86%
2019/12/11	2	21.00	0	0.00	21.20	2	818	0.24%
2019/12/10	2	20.90	0	0.00	21.15	2	822	0.24%
2019/12/04	0	0.00	2	21.10	21.10	-2	866	-0.23%
2019/12/03	3	20.93	0	0.00	20.90	3	874	0.34%
2019/12/02	1	20.95	0	0.00	20.85	1	889	0.11%
2019/11/28	1	22.00	0	0.00	21.90	1	979	0.10%
2019/11/22	0	0.00	1	21.60	21.90	-1	870	-0.11%
2019/11/19	1	21.10	2	20.95	20.95	-1	842	-0.12%
2019/11/18	2	20.60	0	0.00	20.60	2	835	0.24%
2019/11/06	3	21.80	3	21.90	21.85	0	810	0.00%
2019/11/05	7	22.07	14	22.06	22.25	-7	792	-0.88%
2019/11/04	6	21.12	0	0.00	20.90	6	722	0.83%
2019/11/01	1	21.70	3	22.07	21.70	-2	712	-0.28%
2019/10/31	2	21.88	0	0.00	21.75	2	694	0.29%
2019/10/30	1	21.50	2	21.85	21.75	-1	673	-0.15%
2019/10/29	4	21.63	28	21.02	20.95	-24	634	-3.78%
2019/10/28	5	20.09	1	20.20	20.20	4	584	0.68%
2019/10/25	2	19.95	0	0.00	19.95	2	586	0.34%
2019/10/23	2	19.85	0	0.00	19.85	2	594	0.34%
2019/10/22	5	19.60	5	19.87	19.85	0	598	0.00%
2019/10/21	4	19.58	0	0.00	19.55	4	601	0.67%
2019/10/17	6	19.49	0	0.00	19.65	6	621	0.97%
2019/10/16	4	19.64	0	0.00	19.55	4	635	0.63%
2019/10/14	2	19.80	0	0.00	19.80	2	640	0.31%
2019/10/08	0	0.00	4	20.55	20.40	-4	633	-0.63%
2019/10/07	0	0.00	1	20.50	20.30	-1	657	-0.15%
2019/10/04	2	20.40	0	0.00	20.40	2	657	0.30%
2019/10/03	0	0.00	11	20.60	20.80	-11	661	-1.66%
2019/10/01	0	0.00	16	20.87	20.80	-16	666	-2.40%
2019/09/27	0	0.00	3	20.52	20.50	-3	663	-0.45%
2019/09/25	0	0.00	2	20.40	20.40	-2	695	-0.29%
2019/09/24	2	20.25	3	20.40	20.40	-1	702	-0.14%
2019/09/19	11	20.26	0	0.00	20.10	11	722	1.52%
2019/09/18	8	20.69	0	0.00	20.60	8	713	1.12%
2019/09/16	0	0.00	13	21.20	21.10	-13	692	-1.88%
2019/09/09	3	20.28	1	20.50	20.15	2	636	0.31%
2019/09/06	6	20.52	0	0.00	20.30	6	626	0.96%
2019/09/03	10	20.20	1	20.20	19.65	9	570	1.58%
2019/09/02	0	0.00	49	19.82	20.00	-49	530	-9.24%
2019/08/27	0	0.00	1	18.05	17.95	-1	480	-0.21%
2019/08/22	7	18.09	3	18.12	18.05	4	482	0.83%
2019/08/20	2	18.00	0	0.00	17.95	2	471	0.42%
2019/08/16	0.3	17.55	0	0.00	17.45	0.3	464	0.07%
2019/08/15	3	17.43	0	0.00	17.40	3	466	0.64%
2019/08/14	1	17.70	1	17.75	17.75	0	468	0.00%
2019/08/12	2	18.05	0	0.00	18.00	2	475	0.42%
2019/08/02	4	17.63	1	17.70	17.55	3	473	0.63%
2019/07/31	1	17.80	0	0.00	18.00	1	503	0.20%
2019/07/30	2	18.00	0	0.00	18.00	2	507	0.39%
2019/07/29	5	18.04	0	0.00	18.00	5	507	0.98%
2019/07/26	2	18.40	1	18.45	18.35	1	505	0.20%
2019/07/25	9	18.74	0	0.00	18.70	9	500	1.80%
2019/07/24	7	19.06	0	0.00	19.10	7	494	1.42%
2019/07/23	1	19.15	3	19.35	19.15	-2	499	-0.40%
2019/07/22	0	0.00	5	19.35	19.35	-5	511	-0.98%
2019/07/19	4	18.95	0	0.00	19.00	4	497	0.80%
2019/07/18	4	18.94	7	19.10	18.95	-3	524	-0.57%
2019/07/17	1	18.75	0	0.00	18.75	1	517	0.19%
2019/07/15	12	18.68	1	18.60	18.65	11	523	2.10%
2019/07/12	1	18.90	6	18.95	18.80	-5	527	-0.95%
2019/07/11	15	18.86	11	18.84	18.70	4	532	0.75%
2019/07/10	1	19.30	0	0.00	19.15	1	518	0.19%
2019/07/02	0	0.00	7	19.74	19.55	-7	650	-1.08%
2019/07/01	3	18.95	0	0.00	19.05	3	625	0.48%
2019/06/28	2	18.68	32	18.71	19.05	-30	625	-4.79%
2019/06/27	0	0.00	1	18.50	18.60	-1	626	-0.16%
2019/06/20	0	0.00	10	18.55	18.60	-10	958	-1.04%
2019/06/14	11	18.71	0	0.00	18.75	11	987	1.11%
2019/06/13	0	0.00	5	18.85	18.70	-5	990	-0.50%
2019/06/12	7	18.70	9	19.00	19.00	-2	997	-0.20%
2019/06/10	3	18.80	10	19.20	19.00	-7	1,000	-0.70%
2019/06/04	4	19.38	0	0.00	19.30	4	1,006	0.40%
2019/06/03	6	19.70	6	19.50	19.50	0	1,009	0.00%
2019/05/22	0	0.00	5	20.00	19.95	-5	1,027	-0.49%
2019/05/09	1	19.90	0	0.00	19.00	1	1,077	0.09%
2019/05/08	2	21.03	2	20.80	20.55	0	1,055	0.00%
2019/04/29	0	0.00	1	22.30	21.45	-1	1,020	-0.10%
2019/04/24	3	22.95	3	22.72	22.65	0	986	0.00%
2019/04/17	10	22.70	0	0.00	22.50	10	929	1.08%
2019/04/11	11	22.33	0	0.00	22.20	11	900	1.22%
2019/04/10	1	23.30	0	0.00	22.50	1	881	0.11%
2019/04/09	2	21.95	15	22.90	23.20	-13	835	-1.56%
2019/04/03	1	21.35	0	0.00	21.10	1	787	0.13%
2019/04/02	0	0.00	1	21.15	21.00	-1	784	-0.13%
2019/04/01	3	21.07	13	21.10	21.20	-10	773	-1.29%
2019/03/29	2	21.85	5	22.16	21.85	-3	747	-0.40%
2019/03/28	6	21.70	1	21.85	21.90	5	719	0.70%
2019/03/27	2	21.68	1	21.90	21.30	1	693	0.14%
2019/03/26	13	22.15	7	21.85	21.25	6	648	0.92%
2019/03/25	13	20.45	19	21.02	21.30	-6	546	-1.10%
2019/03/22	0	0.00	1	19.40	19.40	-1	414	-0.24%
2019/03/18	1	16.30	0	0.00	16.15	1	387	0.26%
2019/03/15	1	16.45	0	0.00	16.40	1	384	0.26%
2019/03/12	0	0.00	27	16.89	16.80	-27	417	-6.47%
2019/03/11	0	0.00	10	16.70	16.60	-10	423	-2.36%
2019/03/08	0	0.00	5	16.50	16.50	-5	422	-1.18%
2019/03/07	0	0.00	10	16.70	16.55	-10	423	-2.36%
2019/03/06	0	0.00	1	16.55	16.55	-1	422	-0.24%
2019/03/05	5	16.50	0	0.00	16.55	5	423	1.18%
2019/03/04	2	16.60	0	0.00	16.60	2	426	0.47%
2019/02/26	2	16.55	8	17.06	16.75	-6	427	-1.40%
2019/02/25	3	16.42	0	0.00	16.50	3	410	0.73%
2019/02/22	2	16.40	2	16.60	16.60	0	409	0.00%
2019/02/21	1	16.65	0	0.00	16.65	1	407	0.25%
2019/02/19	11	16.87	28	16.97	16.85	-17	381	-4.46%
2019/02/15	2	16.05	0	0.00	15.90	2	342	0.58%
2019/02/14	0	0.00	10	16.10	15.90	-10	338	-2.95%
2019/01/21	0	0.00	1	16.05	15.95	-1	382	-0.26%
2019/01/15	1	16.25	0	0.00	16.20	1	398	0.25%
2019/01/02	5	16.10	0	0.00	16.10	5	464	1.08%
2018/12/27	0	0.00	5	17.10	16.90	-5	470	-1.06%
2018/12/06	1	17.30	0	0.00	17.05	1	536	0.19%
2018/12/03	0	0.00	5.6	16.29	16.15	-5.6	498	-1.12%
2018/11/29	0	0.00	5	15.80	15.80	-5	496	-1.01%
2018/11/21	0	0.00	1	15.60	15.55	-1	492	-0.20%
2018/11/15	0	0.00	1	15.65	15.60	-1	496	-0.20%
2018/10/25	5	16.80	0	0.00	16.65	5	474	1.05%
2018/10/19	0	0.00	5	17.80	17.85	-5	454	-1.10%
2018/10/17	5	17.90	0	0.00	17.85	5	458	1.09%
2018/10/16	5	18.46	9	18.92	18.55	-4	454	-0.88%
2018/10/15	0	0.00	6	17.55	17.60	-6	433	-1.38%
2018/10/12	0	0.00	5	15.85	16.00	-5	423	-1.18%
2018/10/01	0	0.00	10	19.01	18.85	-10	413	-2.42%
2018/09/26	0	0.00	5	18.85	18.75	-5	422	-1.18%
2018/08/13	0	0.00	5	23.00	22.70	-5	576	-0.87%
2018/08/02	10	23.70	0	0.00	23.50	10	669	1.49%
2018/07/31	1	23.65	0	0.00	23.80	1	683	0.15%
2018/07/27	4	23.60	0	0.00	23.60	4	729	0.55%
2018/07/26	6	23.65	0	0.00	23.65	6	743	0.81%
2018/07/23	10	23.85	0	0.00	23.60	10	786	1.27%
2018/07/18	1	24.20	0	0.00	24.20	1	905	0.11%
2018/07/17	10	24.30	10	24.80	25.00	0	1,023	0.00%
2018/07/12	0	0.00	10	24.90	24.75	-10	1,237	-0.81%
2018/07/09	10	23.75	0	0.00	23.80	10	1,524	0.66%
2018/07/06	0	0.00	37	23.44	23.50	-37	1,615	-2.29%
2018/07/03	10	24.80	0	0.00	24.00	10	1,653	0.60%
2018/07/02	1	25.50	0	0.00	25.15	1	1,655	0.06%
2018/06/29	0	0.00	10	25.10	25.10	-10	1,631	-0.61%
2018/06/20	1	25.00	0	0.00	25.30	1	1,733	0.06%
2018/06/12	1	26.15	0	0.00	26.45	1	1,839	0.05%
2018/06/11	1	26.10	0	0.00	26.15	1	1,837	0.05%
2018/06/05	2	26.60	0	0.00	26.50	2	1,869	0.11%
2018/06/01	0	0.00	5	26.70	27.10	-5	1,902	-0.26%
2018/05/25	1	26.60	0	0.00	26.50	1	1,880	0.05%
2018/05/15	11	27.21	0	0.00	27.25	11	1,891	0.58%
2018/05/14	0	0.00	10	27.90	27.90	-10	1,917	-0.52%
2018/05/11	10	27.00	0	0.00	27.10	10	1,901	0.53%
2018/05/08	1	26.50	0	0.00	26.25	1	1,872	0.05%
2018/05/07	0	0.00	3	26.50	26.35	-3	1,871	-0.16%
2018/05/04	0	0.00	4	26.84	26.80	-4	1,849	-0.22%
2018/05/03	1	26.90	0	0.00	26.80	1	1,874	0.05%
2018/04/30	3	26.62	21	26.50	26.65	-18	1,866	-0.96%
2018/04/25	1	27.10	4	26.95	27.40	-3	1,914	-0.16%
2018/04/24	10	28.35	0	0.00	27.35	10	1,909	0.52%
2018/04/23	1	30.50	2	29.80	28.95	-1	1,881	-0.05%
2018/04/20	38	29.39	24	29.90	29.30	14	1,846	0.76%
2018/04/19	7	29.13	7	28.94	28.50	0	1,784	0.00%
2018/04/18	1	28.40	20	28.75	28.95	-19	1,708	-1.11%
2018/04/17	20	28.20	0	0.00	27.80	20	1,682	1.19%
2018/04/16	0	0.00	1	29.30	28.50	-1	1,675	-0.06%
2018/04/13	54	29.31	2	29.13	28.30	52	1,613	3.22%
2018/04/12	0	0.00	38	28.52	29.30	-38	1,420	-2.68%
2018/03/31	1	26.25	0	0.00	26.25	1	1,320	0.08%
2018/03/30	0	0.00	2	26.20	26.20	-2	1,317	-0.15%
2018/03/29	10	26.54	0	0.00	26.50	10	1,303	0.77%
2018/03/28	11	26.80	10	27.10	27.00	1	1,296	0.08%
2018/03/27	10	26.60	10	27.00	26.90	0	1,285	0.00%
2018/03/26	1	25.50	0	0.00	26.00	1	1,276	0.08%
2018/03/21	10	25.45	10	26.00	25.35	0	1,232	0.00%
2018/03/20	10	25.39	4	25.30	25.45	6	1,208	0.50%
2018/03/15	1	27.65	2	27.75	27.45	-1	1,144	-0.09%
2018/03/12	10	27.90	1	27.60	27.60	9	1,240	0.73%
2018/03/09	0	0.00	10	28.30	28.15	-10	1,245	-0.80%
2018/03/05	10	26.55	0	0.00	26.90	10	1,270	0.79%
2018/02/26	1	26.70	0	0.00	26.85	1	1,375	0.07%
2018/02/08	2	27.10	0	0.00	27.10	2	1,582	0.13%
2018/02/06	0	0.00	9	26.45	27.10	-9	1,750	-0.51%
2018/02/05	3	27.52	0	0.00	28.15	3	1,828	0.16%
2018/02/02	0	0.00	1	28.20	28.30	-1	1,888	-0.05%
2018/01/31	7	28.50	0	0.00	28.40	7	2,194	0.32%
2018/01/29	1	28.95	0	0.00	28.90	1	2,600	0.04%
2018/01/26	0	0.00	8	29.30	29.00	-8	2,641	-0.30%
2018/01/25	1	28.50	0	0.00	28.40	1	2,629	0.04%
2018/01/24	14	28.60	1	28.55	28.55	13	2,629	0.49%
2018/01/23	6	28.87	0	0.00	28.80	6	2,622	0.23%
2018/01/22	20	28.90	0	0.00	28.65	20	2,610	0.77%
2018/01/19	10	29.35	0	0.00	29.20	10	2,600	0.38%
2018/01/18	0	0.00	3	29.47	29.40	-3	2,524	-0.12%
2018/01/17	0	0.00	19	29.31	29.40	-19	2,512	-0.76%
2018/01/16	5	29.85	7	29.67	29.35	-2	2,491	-0.08%
2018/01/15	0	0.00	1	29.20	29.15	-1	2,409	-0.04%
2018/01/11	0	0.00	3	28.05	28.05	-3	2,363	-0.13%
2018/01/10	1	28.50	0	0.00	28.45	1	2,380	0.04%
2018/01/04	0	0.00	12	28.23	28.30	-12	2,380	-0.50%