松瑞藥 (4167)-元大-城東券商分點個股進出

台股 » 個股 » 松瑞藥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

松瑞藥

(4167)

可現股當沖

股價
23.00
漲跌
▲0.15
漲幅
+0.66%
成交量
6,387張
產業
上櫃生技醫療類股
269人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

松瑞藥 (4167)籌碼相關－元大-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東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
2024/05/13	36	22.82	1	22.30	22.85	35	2,128	1.64%
2024/05/10	2	21.75	0	0.00	21.90	2	2,046	0.10%
2024/05/02	0	0.00	1	21.75	21.55	-1	1,921	-0.05%
2024/04/30	0	21.63	1	21.40	21.40	-1	1,920	-0.05%
2024/04/29	0	0.00	1	21.10	21.40	-1	1,925	-0.05%
2024/04/26	8	21.50	0	0.00	21.20	8	1,918	0.42%
2024/04/23	2	21.80	0	0.00	21.90	2	1,943	0.10%
2024/04/18	7	21.85	0	0.00	21.55	7	1,865	0.38%
2024/04/16	5	20.75	0	0.00	20.75	5	1,782	0.28%
2024/04/15	0	0.00	1	20.95	20.90	-1	1,826	-0.05%
2024/04/12	0	0.00	2	21.55	21.25	-2	1,857	-0.11%
2024/04/11	1	21.85	3	21.80	21.45	-2	1,884	-0.11%
2024/04/10	0	21.75	3	21.83	21.75	-3	1,909	-0.16%
2024/04/09	0	21.05	0	0.00	21.00	0	2,073	0.00%
2024/04/08	0	0.00	2.1	21.00	21.05	-2.1	2,101	-0.10%
2024/04/02	0	0.00	4	20.26	20.45	-4	2,097	-0.19%
2024/04/01	0	0.00	1	20.20	20.15	-1	2,107	-0.05%
2024/03/22	0	0.00	5	19.01	18.95	-5	3,133	-0.16%
2024/03/18	2	18.20	0	0.00	18.75	2	3,597	0.06%
2024/03/15	2	18.43	0	0.00	18.35	2	3,687	0.05%
2024/03/08	1	20.10	0	0.00	19.80	1	5,558	0.02%
2024/03/07	0	20.45	0	0.00	20.50	0	6,004	0.00%
2024/02/05	2	19.48	3	19.53	19.55	-1	7,128	-0.01%
2024/02/02	0	0.00	10	19.85	19.80	-10	7,219	-0.14%
2024/01/30	2	20.05	10	20.05	19.95	-8	7,968	-0.10%
2024/01/18	1	20.30	0	0.00	20.30	1	8,446	0.01%
2024/01/17	3	20.75	1	21.35	20.55	2	8,412	0.02%
2024/01/16	1	20.70	0	0.00	20.90	1	8,393	0.01%
2024/01/12	10	21.45	3	21.50	21.40	7	8,356	0.08%
2024/01/09	2	21.70	0	0.00	21.60	2	8,356	0.02%
2024/01/08	3	22.55	0	0.00	22.30	3	8,319	0.04%
2024/01/05	1	22.70	0	0.00	22.80	1	8,290	0.01%
2024/01/04	0	0.00	2	22.65	22.50	-2	8,268	-0.02%
2024/01/03	3	23.53	15	23.84	23.10	-12	8,241	-0.15%
2024/01/02	0	0.00	1.1	23.07	23.05	-1.1	7,999	-0.01%
2023/12/29	4	22.45	0	22.55	22.45	4	7,939	0.05%
2023/12/27	0	0.00	2	22.80	22.50	-2	7,880	-0.03%
2023/12/26	1	22.60	5.7	22.84	22.65	-4.7	7,845	-0.06%
2023/12/25	0	0.00	61	22.65	22.55	-61	7,796	-0.78%
2023/12/22	0	0.00	1	22.80	23.05	-1	7,716	-0.01%
2023/12/21	5	23.87	0	0.00	23.30	5	7,620	0.07%
2023/12/20	5	23.70	4	24.08	23.30	1	7,385	0.01%
2023/12/19	5	23.99	22	24.11	23.90	-17	7,188	-0.24%
2023/12/18	11	23.20	6	23.70	23.40	5	6,747	0.07%
2023/12/15	60	22.10	0	0.00	22.20	60	6,469	0.93%
2023/12/14	0	0.00	2	21.75	21.65	-2	6,429	-0.03%
2023/12/13	0	0.00	15.1	22.40	22.20	-15.1	6,342	-0.24%
2023/12/12	1	22.10	21	22.09	22.10	-20	6,270	-0.32%
2023/12/11	11	22.33	19	22.81	22.55	-8	6,165	-0.13%
2023/12/08	11	22.76	10	22.45	22.40	1	6,049	0.02%
2023/12/07	15	23.15	6	23.37	22.80	9	5,896	0.15%
2023/12/06	11.1	23.90	11	23.45	23.50	0.1	5,687	0.00%
2023/12/05	69.2	25.13	120	25.80	24.30	-50.8	5,370	-0.95%	大賣/
2023/12/04	13.1	24.15	8.2	24.74	24.85	4.9	4,230	0.12%
2023/12/01	60	22.25	33.1	22.53	22.60	26.9	3,752	0.72%
2023/11/30	1	20.30	1	21.00	20.60	0	3,091	0.00%
2023/11/29	91	20.84	10	20.65	21.00	81	3,032	2.67%
2023/11/28	10	19.85	0	0.00	19.95	10	2,884	0.35%
2023/11/27	1	20.45	3	20.35	20.25	-2	2,835	-0.07%
2023/11/13	0	0.00	0.2	18.90	18.75	-0.2	2,736	-0.01%
2023/11/09	0	0.00	20	19.60	19.60	-20	2,616	-0.76%
2023/11/08	2	20.13	3	19.97	19.75	-1	2,505	-0.04%
2023/11/07	3	21.38	2	21.35	21.55	1	2,237	0.04%
2023/11/06	5	20.40	0	0.00	21.35	5	1,867	0.27%
2023/11/03	0	0.00	5	19.45	19.45	-5	1,737	-0.29%
2023/11/01	20	18.99	0	0.00	19.65	20	1,517	1.32%
2023/10/25	0	0.00	1	18.30	18.30	-1	1,308	-0.08%
2023/10/24	0	0.00	3	18.30	18.35	-3	1,314	-0.23%
2023/10/23	3	18.20	0	0.00	18.15	3	1,308	0.23%
2023/09/27	0	0.00	1	17.50	17.55	-1	1,253	-0.08%
2023/08/31	0	0.00	5	18.40	18.35	-5	1,429	-0.35%
2023/08/23	0	0.00	1	18.50	18.50	-1	1,337	-0.07%
2023/08/22	6	18.35	0	0.00	18.35	6	1,291	0.46%
2023/08/10	0	17.95	0	0.00	17.80	0	1,188	0.00%
2023/07/27	0	0.00	3	17.40	17.65	-3	1,189	-0.25%
2023/07/06	4	17.75	0	0.00	17.80	4	1,404	0.28%
2023/06/07	0	0.00	2	17.60	17.50	-2	1,446	-0.14%
2023/05/12	1	17.05	0	0.00	17.05	1	2,152	0.05%
2023/05/11	3	17.17	0	0.00	17.05	3	2,220	0.14%
2023/05/09	2	17.75	0	0.00	17.50	2	2,322	0.09%
2023/04/25	1	18.20	0	0.00	18.35	1	2,965	0.03%
2023/04/20	0	0.00	5	20.56	19.25	-5	3,213	-0.16%
2023/04/19	5	19.80	0	0.00	19.85	5	3,320	0.15%
2023/04/14	3	18.97	0	0.00	18.95	3	4,054	0.07%
2023/04/11	2	18.83	0	0.00	18.80	2	5,117	0.04%
2023/04/06	0	0.00	2	19.35	19.40	-2	7,324	-0.03%
2023/03/30	0	0.00	2	19.10	18.85	-2	9,461	-0.02%
2023/03/28	2	18.65	0	0.00	18.60	2	11,181	0.02%
2023/03/22	0	0.00	2	19.05	18.80	-2	15,786	-0.01%
2023/03/16	1	18.95	0	0.00	18.75	1	16,064	0.01%
2023/03/13	3	19.47	2	19.35	19.60	1	16,062	0.01%
2023/03/10	1	20.15	0	0.00	19.80	1	16,032	0.01%
2023/03/09	1	20.50	2	20.65	20.50	-1	15,981	-0.01%
2023/03/07	2	21.10	0	0.00	21.00	2	15,928	0.01%
2023/03/03	0	0.00	8	21.09	21.35	-8	15,864	-0.05%
2023/02/24	0	20.78	0	0.00	20.50	0	15,700	0.00%
2023/02/22	2	20.50	1	20.45	20.45	1	15,656	0.01%
2023/02/21	3	20.90	0	0.00	20.85	3	15,614	0.02%
2023/02/16	2	20.75	8	20.94	20.95	-6	15,516	-0.04%
2023/02/15	1	21.25	1	20.85	20.85	0	15,480	0.00%
2023/02/13	9	20.95	10	21.12	20.90	-1	15,372	-0.01%
2023/02/10	2	20.75	1	20.75	20.65	1	15,299	0.01%
2023/02/09	1	21.65	0	0.00	21.45	1	15,216	0.01%
2023/02/08	0	0.00	2	21.58	21.50	-2	15,137	-0.01%
2023/02/07	2	21.78	0	0.00	21.75	2	15,070	0.01%
2023/02/06	2	21.95	0	0.00	21.80	2	14,991	0.01%
2023/01/31	0	0.00	4	21.83	21.70	-4	14,664	-0.03%
2023/01/13	4	21.50	6	21.33	21.40	-2	14,334	-0.01%
2023/01/12	1	21.25	11	21.59	21.20	-10	14,230	-0.07%
2023/01/11	0	0.00	2	21.93	21.80	-2	14,128	-0.01%
2023/01/10	1	22.30	3	22.02	22.00	-2	14,030	-0.01%
2023/01/09	21	22.23	20	22.36	22.60	1	13,897	0.01%
2023/01/06	6	22.86	6	22.68	22.25	0	13,677	0.00%
2023/01/05	42	23.01	41	22.67	22.65	1	13,386	0.01%
2023/01/04	16	24.44	16	23.97	23.50	0	13,147	0.00%
2023/01/03	1	23.85	1	23.90	23.85	0	12,888	0.00%
2022/12/30	2.7	24.34	3	24.45	24.80	-0.3	12,641	0.00%
2022/12/29	37	24.46	36	24.11	24.65	1	12,364	0.01%
2022/12/28	51	24.66	64	24.12	23.90	-13	11,782	-0.11%
2022/12/27	5	25.59	1.1	25.11	25.40	4	11,302	0.03%
2022/12/26	269	27.51	244	27.24	26.75	25	10,775	0.23%	大買/大賣/
2022/12/23	44	26.77	48	26.86	26.55	-4	9,555	-0.04%
2022/12/22	7	25.09	5.1	25.48	26.15	1.9	8,160	0.02%
2022/12/21	68	26.02	80	26.26	25.55	-12	7,419	-0.16%
2022/12/20	30	25.89	64	26.20	25.25	-34	6,440	-0.53%
2022/12/19	100.2	27.99	94	27.74	28.05	6.2	5,737	0.11%
2022/12/16	30	25.50	82	26.19	26.45	-52	3,709	-1.40%
2022/12/15	15	24.52	6	24.45	24.05	9	2,498	0.36%
2022/12/14	7	24.29	108.5	24.15	24.95	-101.5	1,748	-5.80%	大賣/鉅額交易
2022/12/13	0	0.00	2	22.70	22.70	-2	1,252	-0.16%
2022/12/12	0	0.00	4	20.64	20.65	-4	1,217	-0.33%
2022/12/09	0	0.00	7	18.28	18.80	-7	1,097	-0.64%
2022/12/08	1	18.75	10	18.15	18.15	-9	1,142	-0.79%
2022/12/07	0	0.00	3	20.20	20.15	-3	1,135	-0.26%
2022/11/28	0	0.00	3	18.65	18.75	-3	1,554	-0.19%
2022/11/24	2	18.15	0	0.00	18.05	2	1,692	0.12%
2022/11/21	1	18.25	0	0.00	18.10	1	1,775	0.06%
2022/11/18	1	17.80	1	18.10	18.05	0	1,883	0.00%
2022/11/17	0	0.00	3	18.08	17.85	-3	1,946	-0.15%
2022/11/16	1	17.25	0	0.00	17.55	1	1,937	0.05%
2022/11/14	1	16.90	0	0.00	16.95	1	1,956	0.05%
2022/11/11	0	0.00	1	16.90	16.65	-1	1,987	-0.05%
2022/11/08	1	16.50	0	0.00	16.45	1	1,982	0.05%
2022/11/04	1	16.30	0	0.00	16.35	1	1,983	0.05%
2022/10/25	0	0.00	2	15.90	15.90	-2	1,989	-0.10%
2022/10/18	1	16.55	0	0.00	16.65	1	1,982	0.05%
2022/10/11	0.1	17.30	0	0.00	16.95	0.1	1,951	0.00%
2022/10/07	20	18.35	0	0.00	17.80	20	1,939	1.03%
2022/09/28	1	18.00	0	0.00	17.10	1	1,890	0.05%
2022/09/26	1.1	18.10	0	0.00	17.75	1.1	1,853	0.06%
2022/09/23	1	20.00	1	19.20	19.20	0	1,821	0.00%
2022/09/19	1	18.80	0	0.00	18.80	1	1,662	0.06%
2022/09/16	31.1	19.74	6	19.87	19.80	25.1	1,631	1.54%
2022/09/15	5	20.05	3	20.10	20.20	2	1,578	0.13%
2022/09/14	44	20.26	23	20.22	19.85	21	1,501	1.40%
2022/09/13	22	20.29	2	20.48	20.05	20	1,431	1.40%
2022/09/12	3	20.23	3	20.25	20.35	0	1,365	0.00%
2022/09/05	2	19.98	3	19.98	19.65	-1	1,019	-0.10%
2022/09/01	0	0.00	5	19.50	19.20	-5	910	-0.55%
2022/08/30	1	19.00	0	0.00	19.05	1	786	0.13%
2022/08/29	2	19.00	0	0.00	18.90	2	754	0.27%
2022/08/25	2	19.47	0	0.00	18.60	2	679	0.29%
2022/08/24	0	18.95	2.1	18.85	18.95	-2.1	559	-0.37%
2022/08/23	2	17.50	0	0.00	17.25	2	486	0.41%
2022/08/19	2	17.25	0	0.00	17.45	2	462	0.43%
2022/08/09	0	0.00	60	16.42	16.35	-60	400	-14.99%
2022/08/05	0	0.00	3	15.85	15.85	-3	397	-0.76%
2022/08/04	3	15.75	0	0.00	15.75	3	406	0.74%
2022/08/03	4	15.95	0	0.00	15.90	4	406	0.98%
2022/08/02	22	16.06	0	0.00	16.00	22	411	5.34%
2022/08/01	6	16.15	4	16.25	16.15	2	424	0.47%
2022/07/29	6	16.23	0	0.00	16.20	6	434	1.38%
2022/07/28	21	16.29	0	0.00	16.20	21	440	4.77%
2022/07/27	19	16.32	14	16.42	16.40	5	507	0.99%
2022/06/23	0	0.00	4	17.20	16.80	-4	1,212	-0.33%
2022/05/31	2	16.65	0	0.00	16.65	2	1,258	0.16%
2022/05/13	0	0.00	0.5	16.25	16.25	-0.5	1,281	-0.04%
2022/05/04	1	19.00	0	0.00	18.40	1	1,259	0.08%
2022/05/03	0	0.00	10	18.90	18.85	-10	1,197	-0.83%
2022/04/28	10	19.61	0	0.00	19.40	10	1,192	0.84%
2022/04/26	4.7	19.78	0	0.00	19.15	4.7	1,159	0.41%
2022/04/25	0	0.00	2	21.10	20.20	-2	1,126	-0.18%
2022/04/21	2	22.50	3	22.35	22.25	-1	980	-0.10%
2022/04/20	1	21.45	0	0.00	21.00	1	820	0.12%
2022/04/19	1	23.10	7	20.63	21.20	-6	728	-0.82%
2022/04/18	7	20.92	0	0.00	21.05	7	584	1.20%
2022/04/07	1	18.00	0	0.00	17.85	1	470	0.21%
2022/03/15	0	0.00	2	16.20	16.05	-2	434	-0.46%
2022/02/18	0	17.80	0	0.00	17.55	0	423	0.00%
2022/02/17	0	0.00	100	17.53	17.45	-100	424	-23.57%
2022/02/16	0.1	17.60	0	0.00	17.65	0.1	424	0.02%
2022/02/14	0	0.00	100	17.51	17.65	-100	430	-23.25%
2021/12/30	0	0.00	1.1	18.95	19.10	-1.1	444	-0.24%
2021/12/27	1	18.70	0	0.00	18.60	1	453	0.22%
2021/12/08	4	19.30	0	0.00	19.35	4	439	0.91%
2021/11/30	0	0.00	20	19.52	19.50	-20	457	-4.37%
2021/11/29	30.1	20.28	10	20.10	19.90	20.1	460	4.37%
2021/11/19	1	19.10	0	0.00	19.00	1	451	0.22%
2021/11/08	4	19.60	0	0.00	19.35	4	492	0.81%
2021/11/05	1	20.45	0	0.00	20.10	1	499	0.20%
2021/11/02	0	0.00	0.1	20.60	20.35	-0.1	517	-0.01%
2021/10/21	1	20.50	1.6	20.56	20.35	-0.6	565	-0.11%
2021/10/04	7	19.01	25	19.12	18.85	-18	774	-2.33%
2021/10/01	0	0.00	12	19.90	19.90	-12	766	-1.56%
2021/09/29	3	19.87	0	0.00	19.90	3	788	0.38%
2021/09/24	3	20.33	0	0.00	20.25	3	817	0.37%
2021/09/23	1	20.35	0	0.00	20.25	1	837	0.12%
2021/09/22	2	20.30	0	0.00	20.25	2	851	0.23%
2021/09/17	1	21.20	0	0.00	21.10	1	852	0.12%
2021/09/16	1	21.30	0	0.00	21.25	1	859	0.12%
2021/09/14	5	22.05	0	0.00	21.95	5	875	0.57%
2021/09/10	2	21.60	5	21.64	21.65	-3	918	-0.33%
2021/09/09	3	21.33	0	0.00	21.35	3	928	0.32%
2021/09/08	5	22.27	12	21.99	21.95	-7	926	-0.76%
2021/09/03	1	22.65	0	0.00	22.60	1	970	0.10%
2021/08/26	1	23.65	0	0.00	23.80	1	1,063	0.09%
2021/08/23	0	0.00	10	22.55	22.65	-10	1,120	-0.89%
2021/08/19	0	0.00	6	22.15	22.15	-6	1,192	-0.50%
2021/08/18	5	22.15	0	0.00	22.10	5	1,201	0.42%
2021/08/16	4	22.66	0	0.00	22.50	4	1,239	0.32%
2021/08/13	1	23.30	0	0.00	23.00	1	1,250	0.08%
2021/08/12	2	23.58	0	0.00	23.40	2	1,284	0.16%
2021/08/11	1	23.45	1	23.30	23.35	0	1,337	0.00%
2021/08/10	1	24.80	28	24.86	24.45	-27	1,439	-1.88%
2021/08/09	3	24.90	4	25.40	24.90	-1	1,598	-0.06%
2021/08/06	0	0.00	2	26.25	25.85	-2	1,629	-0.12%
2021/08/05	0	0.00	2	26.13	26.00	-2	1,674	-0.12%
2021/08/04	10	26.15	0	0.00	26.20	10	1,747	0.57%
2021/08/02	0	0.00	2	25.30	25.65	-2	1,799	-0.11%
2021/07/29	2	25.33	0	0.00	25.50	2	1,824	0.11%
2021/07/28	2	25.28	9	25.63	25.20	-7	1,841	-0.38%
2021/07/27	1	26.00	0	0.00	25.80	1	1,889	0.05%
2021/07/26	0	0.00	7	26.20	26.10	-7	2,027	-0.35%
2021/07/23	0	0.00	1	26.25	26.25	-1	2,042	-0.05%
2021/07/22	2	26.20	0	0.00	26.10	2	2,067	0.10%
2021/07/21	1	26.40	0	0.00	26.45	1	2,153	0.05%
2021/07/20	0	0.00	15	27.35	27.50	-15	2,148	-0.70%
2021/07/15	1	26.40	0	0.00	26.45	1	2,129	0.05%
2021/07/14	1	26.30	1	26.30	26.30	0	2,155	0.00%
2021/07/08	3	26.75	19	26.86	26.70	-16	2,190	-0.73%
2021/07/07	1	26.95	0	0.00	26.80	1	2,276	0.04%
2021/07/06	1	26.30	0	0.00	26.25	1	2,445	0.04%
2021/07/05	2	26.43	3	26.40	26.30	-1	2,675	-0.04%
2021/07/02	1	26.70	5	26.75	26.55	-4	2,832	-0.14%
2021/06/30	1	26.30	0	0.00	27.00	1	2,838	0.04%
2021/06/29	6	26.70	1	26.65	26.50	5	2,837	0.18%
2021/06/28	3	26.85	0	0.00	26.85	3	2,833	0.11%
2021/06/25	6	27.03	0	0.00	27.00	6	2,842	0.21%
2021/06/24	7	26.95	0	0.00	27.00	7	2,849	0.25%
2021/06/23	1	26.95	5	27.00	26.95	-4	2,848	-0.14%
2021/06/22	1	26.85	5	27.00	26.90	-4	2,850	-0.14%
2021/06/21	5	26.98	13	26.85	26.85	-8	2,849	-0.28%
2021/06/18	1	27.50	5	27.45	27.40	-4	2,845	-0.14%
2021/06/17	6	27.54	4	27.60	27.60	2	2,850	0.07%
2021/06/16	3	27.67	0	0.00	27.50	3	2,911	0.10%
2021/06/15	4	28.03	0	0.00	27.95	4	2,905	0.14%
2021/06/10	1	28.50	0	0.00	28.60	1	2,910	0.03%
2021/06/09	9	28.90	9	28.80	28.70	0	2,863	0.00%
2021/06/03	4	28.19	0	0.00	28.20	4	2,852	0.14%
2021/06/02	6	28.23	0	0.00	28.10	6	2,851	0.21%
2021/06/01	1	28.40	0	0.00	28.55	1	2,843	0.04%
2021/05/31	2	28.85	0	0.00	28.80	2	2,827	0.07%
2021/05/28	1	29.50	0	0.00	29.45	1	2,809	0.04%
2021/05/27	1	29.00	0	0.00	29.80	1	2,788	0.04%
2021/05/21	8	28.84	16	29.00	28.85	-8	2,768	-0.29%
2021/05/20	2	28.95	0	0.00	28.95	2	2,823	0.07%
2021/05/19	5	29.55	12	29.53	29.50	-7	2,820	-0.25%
2021/05/18	2	30.03	1	31.00	30.40	1	2,781	0.04%
2021/05/17	6	30.89	20	30.81	31.05	-14	2,678	-0.52%
2021/05/14	1	29.85	1	29.65	29.50	0	2,528	0.00%
2021/05/13	2	29.38	0	0.00	28.60	2	2,497	0.08%
2021/05/12	5	29.20	1	28.60	28.00	4	2,479	0.16%
2021/05/11	33	28.98	2	28.75	28.80	31	2,623	1.18%
2021/05/10	15	29.54	0	0.00	29.50	15	2,639	0.57%
2021/05/07	3	29.87	0	0.00	29.95	3	2,636	0.11%
2021/05/06	6	29.83	0	0.00	29.65	6	2,642	0.23%
2021/05/04	7	30.47	13	31.20	30.40	-6	2,625	-0.23%
2021/05/03	8	32.18	10	32.22	32.05	-2	2,592	-0.08%
2021/04/29	4	30.64	0	0.00	30.50	4	2,465	0.16%
2021/04/28	1	30.65	0	0.00	30.70	1	2,475	0.04%
2021/04/27	1	31.95	2	32.15	31.55	-1	2,496	-0.04%
2021/04/26	2	29.88	0	0.00	29.85	2	2,436	0.08%
2021/04/23	5	29.91	1	29.85	29.80	4	2,445	0.16%
2021/04/22	3	30.28	0	0.00	29.95	3	2,496	0.12%
2021/04/19	1	30.45	0	0.00	30.35	1	2,488	0.04%
2021/04/15	1	30.95	2	31.05	31.10	-1	2,530	-0.04%
2021/04/14	4	30.70	0	0.00	30.65	4	2,595	0.15%
2021/04/13	4	31.98	3	33.55	31.65	1	2,600	0.04%
2021/04/12	4	33.93	11	33.75	34.00	-7	2,549	-0.27%
2021/04/09	16	32.93	18	32.74	32.90	-2	2,383	-0.08%
2021/04/08	19	31.70	26	31.16	31.95	-7	2,173	-0.32%
2021/04/07	1	29.30	0	0.00	29.40	1	2,030	0.05%
2021/04/06	15	29.31	6	29.25	29.25	9	2,071	0.43%
2021/04/01	3	29.57	0	0.00	29.50	3	2,204	0.14%
2021/03/31	1	29.85	0	0.00	29.80	1	2,383	0.04%
2021/03/29	11	30.30	0	0.00	30.20	11	2,426	0.45%
2021/03/26	10	30.30	0	0.00	30.30	10	2,442	0.41%
2021/03/25	25	30.42	1	30.50	30.25	24	2,457	0.98%
2021/03/22	1	30.20	0	0.00	30.15	1	2,484	0.04%
2021/03/19	20	30.90	0	0.00	30.70	20	2,494	0.80%
2021/03/18	1	29.70	0	0.00	29.70	1	2,449	0.04%
2021/03/15	1	29.35	0	0.00	29.40	1	2,563	0.04%
2021/03/12	10	29.35	0	0.00	29.30	10	2,722	0.37%
2021/03/11	3	29.30	1	29.35	29.65	2	2,766	0.07%
2021/03/10	21	29.37	0	0.00	29.35	21	2,791	0.75%
2021/03/09	3	29.72	0	0.00	29.60	3	2,823	0.11%
2021/03/08	0	0.00	2	30.65	30.20	-2	2,823	-0.07%
2021/03/05	2	31.10	0	0.00	30.75	2	2,827	0.07%
2021/02/25	0	0.00	6	31.13	30.95	-6	2,865	-0.21%
2021/02/24	2	30.90	0	0.00	30.75	2	2,863	0.07%
2021/02/23	1	31.45	2	32.03	31.00	-1	2,847	-0.04%
2021/02/22	0	0.00	6	32.43	32.30	-6	2,809	-0.21%
2021/02/19	2	30.83	7	30.40	31.00	-5	2,755	-0.18%
2021/02/18	1	29.95	0	0.00	29.95	1	2,810	0.04%
2021/02/04	10	28.70	9	28.65	28.50	1	2,786	0.04%
2021/02/03	5	28.44	0	0.00	28.05	5	2,777	0.18%
2021/02/02	35	30.57	10	31.42	29.50	25	2,775	0.90%
2021/02/01	0	0.00	2	29.40	29.40	-2	2,583	-0.08%
2021/01/29	3	27.07	0	0.00	26.75	3	2,630	0.11%
2021/01/28	1	27.85	0	0.00	27.80	1	2,629	0.04%
2021/01/22	3	27.62	2	28.10	27.70	1	2,670	0.04%
2021/01/20	7	28.30	1	29.70	28.20	6	2,763	0.22%
2021/01/19	16	29.92	1	30.25	29.55	15	2,854	0.53%
2021/01/18	0	0.00	1	30.40	30.40	-1	2,853	-0.04%
2021/01/15	23	29.89	0	0.00	29.85	23	2,872	0.80%
2021/01/14	1	31.60	3	31.75	31.55	-2	2,820	-0.07%
2021/01/13	10	31.91	0	0.00	31.90	10	2,803	0.36%
2021/01/11	2	32.23	0	0.00	32.15	2	2,770	0.07%
2021/01/08	2	33.03	1	32.60	32.90	1	2,755	0.04%
2021/01/07	3	33.48	15	33.53	33.20	-12	2,713	-0.44%
2021/01/05	10	35.15	2	35.20	35.25	8	2,622	0.31%
2020/12/31	0	0.00	20	34.95	34.65	-20	2,595	-0.77%
2020/12/30	2	34.60	0	0.00	34.50	2	2,607	0.08%
2020/12/29	23	35.18	0	0.00	34.70	23	2,593	0.89%
2020/12/28	9	35.79	6	36.51	35.50	3	2,568	0.12%
2020/12/25	19	35.18	23	35.72	35.75	-4	2,434	-0.16%
2020/12/18	0	0.00	2	34.03	33.75	-2	2,289	-0.09%
2020/12/17	0	0.00	1	33.60	33.55	-1	2,300	-0.04%
2020/12/16	0	0.00	2	33.40	33.40	-2	2,343	-0.09%
2020/12/14	0	0.00	11	33.41	33.40	-11	2,580	-0.43%
2020/12/11	11	32.76	0	0.00	32.95	11	2,694	0.41%
2020/12/10	1	33.60	0	0.00	33.30	1	2,825	0.04%
2020/12/09	6	34.63	1	35.70	34.10	5	2,818	0.18%
2020/12/08	6	35.70	4	35.80	35.00	2	2,749	0.07%
2020/12/07	0	0.00	6	33.68	33.50	-6	2,626	-0.23%
2020/12/03	0	0.00	1	33.60	33.30	-1	2,684	-0.04%
2020/12/02	5	32.60	25	32.65	32.55	-20	2,721	-0.73%
2020/11/30	15	32.85	0	0.00	32.65	15	2,766	0.54%
2020/11/27	10	32.63	0	0.00	32.60	10	2,761	0.36%
2020/11/23	1	32.90	0	0.00	32.90	1	3,022	0.03%
2020/11/20	2	32.93	0	0.00	32.95	2	3,060	0.07%
2020/11/19	2	33.03	0	0.00	32.90	2	3,075	0.07%
2020/11/18	2	32.93	10	32.75	32.95	-8	3,090	-0.26%
2020/11/17	113	33.22	2	33.53	32.95	111	3,109	3.57%	大買/鉅額交易
2020/11/12	1	32.10	0	0.00	32.10	1	3,187	0.03%
2020/11/06	1	34.00	21	33.81	33.50	-20	3,391	-0.59%
2020/10/30	1	32.00	0	0.00	32.00	1	3,829	0.03%
2020/10/29	0	0.00	2	33.23	33.00	-2	3,871	-0.05%
2020/10/28	0	0.00	2	35.00	33.60	-2	3,942	-0.05%
2020/10/27	4	33.64	7	33.51	34.00	-3	3,877	-0.08%
2020/10/23	6	32.71	1	32.75	32.80	5	4,051	0.12%
2020/10/22	1	31.30	1	31.85	31.20	0	4,136	0.00%
2020/10/20	1	31.95	0	0.00	31.75	1	4,269	0.02%
2020/10/19	1	31.85	0	0.00	31.80	1	4,339	0.02%
2020/10/15	1	31.70	0	0.00	31.70	1	4,577	0.02%
2020/10/14	6	31.81	0	0.00	31.90	6	4,786	0.13%
2020/10/13	8	31.82	0	0.00	31.80	8	4,981	0.16%
2020/10/12	2	32.35	0	0.00	32.25	2	5,077	0.04%
2020/10/08	1	33.05	0	0.00	32.95	1	5,287	0.02%
2020/10/06	1	33.35	1	33.20	33.25	0	5,546	0.00%
2020/10/05	1	33.05	0	0.00	33.20	1	5,758	0.02%
2020/09/29	0	0.00	2	32.50	32.50	-2	6,483	-0.03%
2020/09/28	0	0.00	3	32.88	32.75	-3	6,852	-0.04%
2020/09/25	2	32.53	2	32.50	32.40	0	7,005	0.00%
2020/09/24	0	0.00	1	34.00	33.70	-1	7,130	-0.01%
2020/09/23	0	0.00	1	35.25	34.80	-1	7,257	-0.01%
2020/09/22	3	35.22	0	0.00	35.15	3	7,455	0.04%
2020/09/21	1	37.00	3.3	36.97	36.15	-2.3	7,724	-0.03%
2020/09/18	11	36.68	13	37.00	36.70	-2	8,146	-0.02%
2020/09/17	4	35.85	1.2	36.45	36.45	2.8	8,232	0.03%
2020/09/16	5	35.84	12	35.95	35.70	-7	8,509	-0.08%
2020/09/15	25	35.52	29.3	35.90	35.75	-4.3	8,768	-0.05%
2020/09/14	5	34.35	0	0.00	34.40	5	9,064	0.06%
2020/09/09	4	35.10	3	35.25	34.85	1	11,004	0.01%
2020/09/08	1	34.75	14	35.21	34.75	-13	11,929	-0.11%
2020/09/07	0	0.00	11	34.47	34.30	-11	12,314	-0.09%
2020/09/04	0	0.00	9	33.44	33.85	-9	12,888	-0.07%
2020/09/03	2	33.33	2	33.40	33.15	0	13,456	0.00%
2020/09/02	0	0.00	1	34.45	33.80	-1	14,215	-0.01%
2020/09/01	5	34.60	0	0.00	34.25	5	14,420	0.03%
2020/08/31	8	35.18	9	35.73	35.00	-1	14,545	-0.01%
2020/08/28	7	34.56	6	34.33	34.10	1	14,471	0.01%
2020/08/27	3	33.48	0	0.00	33.25	3	14,400	0.02%
2020/08/26	0	0.00	5	33.00	33.25	-5	14,405	-0.03%
2020/08/24	1	32.30	0	0.00	32.20	1	14,419	0.01%
2020/08/20	6	32.52	1	34.15	32.20	5	14,581	0.03%
2020/08/17	2	32.83	0	0.00	32.75	2	15,281	0.01%
2020/08/14	0	0.00	3	33.80	33.10	-3	15,290	-0.02%
2020/08/13	5	32.43	3	32.23	32.45	2	15,276	0.01%
2020/08/12	3	33.33	2	33.90	33.30	1	15,364	0.01%
2020/08/11	3	33.75	1	34.15	33.50	2	15,371	0.01%
2020/08/07	1	36.10	1	36.10	36.10	0	15,312	0.00%
2020/08/06	10	36.35	21	36.28	36.60	-11	15,213	-0.07%
2020/08/05	2	34.30	1	34.45	34.75	1	14,943	0.01%
2020/08/03	4	34.50	4	34.56	35.00	0	14,916	0.00%
2020/07/31	10	34.24	0	0.00	33.80	10	14,888	0.07%
2020/07/30	11	33.82	7	34.00	33.95	4	14,990	0.03%
2020/07/29	11	33.70	7	34.16	33.70	4	15,061	0.03%
2020/07/28	2	31.78	11	31.91	31.60	-9	14,870	-0.06%
2020/07/27	4	32.71	1	32.35	32.50	3	14,773	0.02%
2020/07/24	1	33.20	10	34.35	33.50	-9	14,706	-0.06%
2020/07/23	1	34.75	1	35.70	34.25	0	14,688	0.00%
2020/07/22	11	35.72	5	35.39	35.15	6	14,665	0.04%
2020/07/21	0	0.00	8	35.16	34.60	-8	14,628	-0.05%
2020/07/20	8	33.90	6	34.33	34.40	2	14,523	0.01%
2020/07/17	13	34.10	7	34.89	33.30	6	14,313	0.04%
2020/07/16	5	36.15	6	35.87	35.85	-1	14,120	-0.01%
2020/07/15	6	34.91	16	35.58	35.50	-10	14,026	-0.07%
2020/07/14	8	36.36	7	35.66	35.80	1	13,840	0.01%
2020/07/13	10	37.11	4	38.40	37.10	6	13,707	0.04%
2020/07/10	17	38.25	10	38.01	38.10	7	13,604	0.05%
2020/07/09	38	41.01	37	41.07	39.90	1	13,404	0.01%
2020/07/08	1	39.70	8	39.53	39.75	-7	12,873	-0.05%
2020/07/07	16	37.06	20	37.22	36.15	-4	12,672	-0.03%
2020/07/06	14	39.73	11	39.90	39.15	3	12,319	0.02%
2020/07/03	22	40.00	3	40.15	39.75	19	12,167	0.16%
2020/07/02	12	40.95	6	41.18	40.60	6	12,049	0.05%
2020/07/01	18	40.73	3	40.72	40.55	15	11,951	0.13%
2020/06/30	9	42.50	4	42.33	41.65	5	11,750	0.04%
2020/06/29	13	42.79	30	42.71	43.45	-17	11,439	-0.15%
2020/06/24	5	39.32	8	39.78	39.90	-3	10,981	-0.03%
2020/06/23	30	40.11	9	40.74	39.25	21	10,737	0.20%
2020/06/22	7	42.56	6	43.16	41.80	1	10,442	0.01%
2020/06/19	26	42.98	28	42.64	41.90	-2	10,107	-0.02%
2020/06/18	22	43.52	33.5	43.85	42.85	-11.5	9,685	-0.12%
2020/06/17	46	43.93	45	43.81	43.10	1	9,169	0.01%
2020/06/16	87.5	42.62	92.5	42.70	42.75	-5	8,549	-0.06%
2020/06/15	29	38.54	65.3	39.08	39.70	-36.3	7,801	-0.46%
2020/06/12	21	33.97	38	34.63	36.10	-17	6,864	-0.25%
2020/06/11	42	34.54	25	34.94	33.35	17	6,461	0.26%
2020/06/10	20	33.31	52.4	34.16	34.55	-32.4	5,896	-0.55%
2020/06/09	26	33.56	735	32.72	32.65	-709	5,368	-13.21%	大賣/鉅額交易
2020/06/08	3	32.12	5	32.14	32.15	-2	4,700	-0.04%
2020/06/05	3	28.20	15	28.17	29.25	-12	4,636	-0.26%
2020/06/04	3	26.60	1	26.75	26.60	2	4,629	0.04%
2020/06/03	0	0.00	6	26.77	26.50	-6	4,995	-0.12%
2020/06/02	9	26.36	10	26.25	26.35	-1	5,201	-0.02%
2020/06/01	8	26.71	3	27.00	26.80	5	5,183	0.10%
2020/05/29	11	26.77	4	27.14	26.75	7	5,246	0.13%
2020/05/28	3	27.03	2	27.38	26.60	1	5,214	0.02%
2020/05/27	19	27.62	20	28.20	26.90	-1	5,161	-0.02%
2020/05/26	60	29.45	20	29.72	28.20	40	5,035	0.79%
2020/05/25	39	28.02	42	27.45	29.20	-3	4,605	-0.07%
2020/05/22	5	26.55	15	26.61	26.55	-10	4,281	-0.23%
2020/05/21	9	26.13	0	0.00	26.15	9	4,263	0.21%
2020/05/20	9	26.65	35	26.75	26.65	-26	4,352	-0.60%
2020/05/19	16	26.13	14	26.38	26.35	2	4,398	0.05%
2020/05/18	13	25.58	12	25.37	25.70	1	4,252	0.02%
2020/05/15	1	24.25	0	0.00	24.60	1	4,202	0.02%
2020/05/14	12	25.30	9	25.91	24.60	3	4,207	0.07%
2020/05/13	4	25.11	3	25.35	25.35	1	4,145	0.02%
2020/05/12	8	25.03	14	25.68	24.95	-6	4,116	-0.15%
2020/05/11	10	24.64	13	24.92	25.00	-3	4,083	-0.07%
2020/05/08	31	25.03	15	24.85	24.50	16	4,099	0.39%
2020/05/07	18	25.86	5	25.90	25.85	13	4,043	0.32%
2020/05/06	12	26.59	35	26.77	26.60	-23	4,021	-0.57%
2020/05/05	7	25.99	21	25.76	25.80	-14	3,871	-0.36%
2020/05/04	0	0.00	7	24.93	24.90	-7	3,736	-0.19%
2020/04/30	0	0.00	9	24.43	24.40	-9	3,670	-0.25%
2020/04/29	3	24.02	0	0.00	24.10	3	3,643	0.08%
2020/04/28	17	24.53	0	0.00	24.25	17	3,632	0.47%
2020/04/27	4	24.58	7	24.75	24.90	-3	3,627	-0.08%
2020/04/24	19	24.44	17	24.67	24.65	2	3,572	0.06%
2020/04/23	4	23.40	3	23.35	23.55	1	3,471	0.03%
2020/04/20	0	0.00	10	23.52	23.50	-10	3,406	-0.29%
2020/04/17	10	23.32	1	23.90	22.90	9	3,385	0.27%
2020/04/16	3	23.43	0	0.00	23.50	3	3,337	0.09%
2020/04/15	0	0.00	6	23.40	22.95	-6	3,302	-0.18%
2020/04/13	0	0.00	1	22.80	22.80	-1	3,236	-0.03%
2020/04/10	0	0.00	1	23.00	22.70	-1	3,225	-0.03%
2020/04/09	3	22.77	1	23.15	22.65	2	3,220	0.06%
2020/04/08	5	22.49	24	22.55	22.55	-19	3,190	-0.60%
2020/04/07	2	22.50	3	23.52	22.50	-1	3,160	-0.03%
2020/04/06	1	22.00	21	22.67	23.40	-20	3,111	-0.64%
2020/04/01	1	21.30	5	21.50	21.60	-4	3,035	-0.13%
2020/03/31	5	20.99	0	0.00	21.00	5	3,017	0.17%
2020/03/30	6	20.30	26	21.52	21.15	-20	3,009	-0.66%
2020/03/27	13	21.25	4	22.24	20.80	9	2,982	0.30%
2020/03/26	5	20.82	10	21.35	21.50	-5	2,942	-0.17%
2020/03/25	0	0.00	31	20.10	20.70	-31	2,882	-1.08%
2020/03/24	0	0.00	13	18.32	18.85	-13	2,820	-0.46%
2020/03/23	15	17.30	2	17.20	17.15	13	2,788	0.47%
2020/03/20	11	18.71	10	19.59	18.35	1	2,757	0.04%
2020/03/19	25	18.95	4	18.50	18.50	21	2,704	0.78%
2020/03/18	15	20.96	5	21.53	20.40	10	2,642	0.38%
2020/03/17	16	22.09	1	22.00	21.30	15	2,613	0.57%
2020/03/16	25	23.93	21	24.52	23.45	4	2,552	0.16%
2020/03/13	11	22.36	6	22.99	23.15	5	2,466	0.20%
2020/03/12	27	24.77	18	26.36	24.60	9	2,389	0.38%
2020/03/11	5	27.57	28	27.58	27.25	-23	2,265	-1.02%
2020/03/10	43	26.30	13	27.08	26.75	30	2,097	1.43%
2020/03/09	31	28.20	37	28.24	28.40	-6	1,939	-0.31%
2020/03/06	2	25.68	34	25.85	26.30	-32	1,524	-2.10%
2020/03/05	7	24.07	5	24.04	24.05	2	1,292	0.15%
2020/03/04	32	23.80	8	24.11	23.70	24	1,263	1.90%
2020/03/03	0	0.00	4	22.64	22.75	-4	1,177	-0.34%
2020/03/02	18	21.98	30	21.80	22.10	-12	1,164	-1.03%
2020/02/27	6	22.48	2	22.53	22.40	4	1,154	0.35%
2020/02/26	16	23.01	5	23.00	22.90	11	1,192	0.92%
2020/02/25	31	23.10	0	0.00	23.00	31	1,200	2.58%
2020/02/24	8	24.33	8	24.25	23.70	0	1,169	0.00%
2020/02/21	13	24.13	13	24.18	23.90	0	1,113	0.00%
2020/02/20	1	22.20	130	22.79	23.25	-129	984	-13.10%	大賣/鉅額交易
2020/02/19	3	21.88	0	0.00	21.95	3	829	0.36%
2020/02/18	5	21.91	0	0.00	21.95	5	818	0.61%
2020/02/17	0	0.00	4	22.11	22.15	-4	805	-0.50%
2020/02/12	0	0.00	16	22.00	21.65	-16	792	-2.02%
2020/02/11	5	21.94	5	22.05	21.95	0	782	0.00%
2020/02/10	3	21.68	3	21.90	21.65	0	739	0.00%
2020/02/07	7	21.62	3	21.85	21.70	4	744	0.54%
2020/02/06	7	21.31	0	0.00	21.25	7	766	0.91%
2020/02/05	0	0.00	3	21.72	21.50	-3	769	-0.39%
2020/01/31	2	21.70	0	0.00	21.10	2	810	0.25%
2020/01/30	0	0.00	6	21.91	21.30	-6	853	-0.70%
2020/01/20	0	0.00	1	21.00	21.00	-1	814	-0.12%
2020/01/17	1	20.65	0	0.00	20.60	1	814	0.12%
2020/01/16	0	0.00	10	20.65	20.70	-10	822	-1.22%
2020/01/10	4	20.46	0	0.00	20.65	4	821	0.49%
2020/01/08	3	19.97	0	0.00	19.90	3	821	0.37%
2020/01/07	13	20.29	0	0.00	20.30	13	817	1.59%
2020/01/06	7	20.57	0	0.00	20.45	7	829	0.84%
2020/01/03	2	20.93	0	0.00	20.85	2	819	0.24%
2020/01/02	0	0.00	1	22.00	21.60	-1	810	-0.12%
2019/12/31	0	0.00	1	21.65	21.95	-1	810	-0.12%
2019/12/30	1	21.15	3	21.73	21.90	-2	805	-0.25%
2019/12/27	1	20.95	0	0.00	20.90	1	789	0.13%
2019/12/26	3	20.90	0	0.00	20.90	3	792	0.38%
2019/12/25	2	20.90	0	0.00	20.90	2	798	0.25%
2019/12/24	1	20.95	0	0.00	21.00	1	798	0.13%
2019/12/23	1	20.90	0	0.00	20.90	1	800	0.12%
2019/12/20	2	20.93	0	0.00	20.90	2	800	0.25%
2019/12/19	1	20.85	0	0.00	20.90	1	798	0.13%
2019/12/16	1	20.90	0	0.00	21.05	1	808	0.12%
2019/12/13	0	0.00	2	21.60	21.15	-2	812	-0.25%
2019/12/12	3	21.77	37	21.84	21.50	-34	813	-4.18%
2019/12/10	2	20.85	0	0.00	21.15	2	822	0.24%
2019/12/09	1	20.90	0	0.00	20.90	1	822	0.12%
2019/12/06	0	0.00	1	21.10	21.05	-1	836	-0.12%
2019/12/04	1	21.00	6	21.10	21.10	-5	866	-0.58%
2019/12/02	3	21.10	2	21.00	20.85	1	889	0.11%
2019/11/29	6	21.72	1	22.00	21.45	5	924	0.54%
2019/11/28	2	22.10	2	21.95	21.90	0	979	0.00%
2019/11/27	0	0.00	10	21.70	21.65	-10	959	-1.04%
2019/11/26	4	21.50	1	21.45	21.50	3	955	0.31%
2019/11/25	4	22.18	112	22.28	21.75	-108	936	-11.53%	大賣/鉅額交易
2019/11/22	101	21.34	53	21.80	21.90	48	870	5.51%	大買/
2019/11/21	1	20.95	1	21.05	21.00	0	839	0.00%
2019/11/20	5	20.88	13	20.88	20.85	-8	831	-0.96%
2019/11/19	2	21.10	35	20.73	20.95	-33	842	-3.92%
2019/11/18	1	20.65	2	20.65	20.60	-1	835	-0.12%
2019/11/15	6	20.49	0	0.00	20.55	6	831	0.72%
2019/11/14	3	20.45	0	0.00	20.35	3	834	0.36%
2019/11/13	1	20.50	5	20.56	20.50	-4	829	-0.48%
2019/11/12	6	20.77	0	0.00	20.90	6	823	0.73%
2019/11/11	9	20.86	0	0.00	20.70	9	819	1.10%
2019/11/08	10	21.50	0	0.00	21.40	10	810	1.23%
2019/11/07	15	21.35	1	21.95	21.35	14	820	1.71%
2019/11/06	13	21.81	3	22.07	21.85	10	810	1.23%
2019/11/05	74	22.10	34	22.09	22.25	40	792	5.05%
2019/11/04	17	21.15	1	21.45	20.90	16	722	2.22%
2019/11/01	11	21.82	0	0.00	21.70	11	712	1.54%
2019/10/31	5	21.75	2	22.20	21.75	3	694	0.43%
2019/10/30	2	21.85	4	21.85	21.75	-2	673	-0.30%
2019/10/29	0	0.00	10	21.31	20.95	-10	634	-1.58%
2019/10/25	1	19.95	0	0.00	19.95	1	586	0.17%
2019/10/21	3	19.53	0	0.00	19.55	3	601	0.50%
2019/10/18	1	19.70	0	0.00	19.65	1	619	0.16%
2019/10/17	1	19.50	0	0.00	19.65	1	621	0.16%
2019/10/14	1	20.00	1	20.05	19.80	0	640	0.00%
2019/10/09	0	0.00	2	20.45	20.45	-2	628	-0.32%
2019/10/03	0	0.00	5	20.70	20.80	-5	661	-0.76%
2019/10/01	0	0.00	2	20.70	20.80	-2	666	-0.30%
2019/09/27	0	0.00	2	20.48	20.50	-2	663	-0.30%
2019/09/23	0	0.00	1	20.65	20.35	-1	724	-0.14%
2019/09/19	3	20.33	0	0.00	20.10	3	722	0.42%
2019/09/16	0	0.00	4	21.15	21.10	-4	692	-0.58%
2019/09/12	1	20.30	2	20.50	20.50	-1	664	-0.15%
2019/09/10	4	20.38	2	20.58	20.25	2	654	0.31%
2019/09/09	0	0.00	1	20.25	20.15	-1	636	-0.16%
2019/09/06	0	0.00	2	20.55	20.30	-2	626	-0.32%
2019/09/05	0	0.00	1	20.20	20.00	-1	599	-0.17%
2019/09/04	0	0.00	1	20.00	19.95	-1	590	-0.17%
2019/09/03	1	19.30	1	20.35	19.65	0	570	0.00%
2019/09/02	0	0.00	20	19.58	20.00	-20	530	-3.77%
2019/08/19	0	0.00	1	17.80	17.85	-1	469	-0.21%
2019/08/14	0.3	17.80	0	0.00	17.75	0.3	468	0.07%
2019/08/13	0	0.00	6	17.84	17.75	-6	470	-1.28%
2019/08/06	5	16.70	0	0.00	16.85	5	470	1.06%
2019/08/05	0	0.00	5	17.30	17.10	-5	469	-1.06%
2019/07/31	2	17.83	0	0.00	18.00	2	503	0.40%
2019/07/30	1	17.90	0	0.00	18.00	1	507	0.20%
2019/07/29	3	18.17	0	0.00	18.00	3	507	0.59%
2019/07/26	3	18.40	0	0.00	18.35	3	505	0.59%
2019/07/25	5	18.64	0	0.00	18.70	5	500	1.00%
2019/07/22	1	19.10	0	0.00	19.35	1	511	0.20%
2019/07/16	1	18.60	0	0.00	18.65	1	519	0.19%
2019/07/11	5	18.72	1	19.10	18.70	4	532	0.75%
2019/07/02	1	19.90	9	19.71	19.55	-8	650	-1.23%
2019/06/27	4	18.59	0	0.00	18.60	4	626	0.64%
2019/06/19	10	18.53	0	0.00	18.55	10	977	1.02%
2019/06/18	10	18.60	0	0.00	18.50	10	986	1.01%
2019/06/12	0	0.00	2	19.00	19.00	-2	997	-0.20%
2019/06/06	5	18.85	0	0.00	18.75	5	1,005	0.50%
2019/06/05	9	19.22	0	0.00	18.95	9	1,009	0.89%
2019/06/03	1	19.55	0	0.00	19.50	1	1,009	0.10%
2019/05/28	3	19.15	0	0.00	19.15	3	999	0.30%
2019/05/21	0	0.00	2	20.20	20.20	-2	1,046	-0.19%
2019/05/14	0	0.00	10	18.35	19.30	-10	1,084	-0.92%
2019/05/09	15	19.53	25	19.67	19.00	-10	1,077	-0.93%
2019/05/02	1	21.00	0	0.00	21.10	1	1,022	0.10%
2019/04/25	0	0.00	3	22.45	22.45	-3	990	-0.30%
2019/04/24	10	22.70	1	22.45	22.65	9	986	0.91%
2019/04/18	2	21.98	0	0.00	21.95	2	938	0.21%
2019/04/17	1	22.75	6	22.53	22.50	-5	929	-0.54%
2019/04/15	0	0.00	2	22.20	22.50	-2	916	-0.22%
2019/04/11	0	0.00	1	22.30	22.20	-1	900	-0.11%
2019/04/09	1	23.10	3	22.95	23.20	-2	835	-0.24%
2019/04/01	6	21.16	0	0.00	21.20	6	773	0.78%
2019/03/29	14	21.81	0	0.00	21.85	14	747	1.87%
2019/03/28	12	21.42	0	0.00	21.90	12	719	1.67%
2019/03/27	0	0.00	5	21.65	21.30	-5	693	-0.72%
2019/03/26	9	21.49	0	0.00	21.25	9	648	1.39%
2019/03/25	2	20.55	5	20.90	21.30	-3	546	-0.55%
2019/03/20	1	16.05	0	0.00	16.05	1	387	0.26%
2019/03/15	5	16.35	0	0.00	16.40	5	384	1.30%
2019/03/12	0	0.00	2	16.95	16.80	-2	417	-0.48%
2019/03/07	2	16.60	0	0.00	16.55	2	423	0.47%
2019/03/06	10	16.55	1	16.55	16.55	9	422	2.13%
2019/02/22	1	16.60	0	0.00	16.60	1	409	0.24%
2019/01/03	0	0.00	15	16.25	16.25	-15	462	-3.25%
2018/12/27	5	17.15	20	16.73	16.90	-15	470	-3.19%
2018/12/06	2	17.60	0	0.00	17.05	2	536	0.37%
2018/12/04	0	0.00	17	17.49	17.75	-17	506	-3.36%
2018/11/30	2	15.90	0	0.00	15.95	2	498	0.40%
2018/11/26	5	15.60	0	0.00	15.55	5	495	1.01%
2018/11/20	5	15.65	0	0.00	15.60	5	494	1.01%
2018/11/14	5	15.85	0	0.00	15.80	5	497	1.00%
2018/11/08	10	16.20	0	0.00	16.00	10	513	1.95%
2018/10/31	4	15.59	0	0.00	15.80	4	497	0.80%
2018/10/30	1	15.50	0	0.00	15.40	1	472	0.21%
2018/10/12	5	15.15	5	15.91	16.00	0	423	0.00%
2018/10/11	7	15.89	0	0.00	15.85	7	415	1.68%
2018/10/05	5	18.06	0	0.00	18.00	5	412	1.21%
2018/10/04	1	18.80	0	0.00	18.80	1	423	0.24%
2018/10/03	1	18.90	0	0.00	18.80	1	423	0.24%
2018/09/27	1	18.60	0	0.00	18.60	1	418	0.24%
2018/09/26	1	18.60	0	0.00	18.75	1	422	0.24%
2018/09/25	2	18.93	0	0.00	18.90	2	422	0.47%
2018/09/21	5	19.68	0	0.00	19.40	5	439	1.14%
2018/09/20	19	20.40	0	0.00	19.95	19	436	4.35%
2018/09/19	1	19.90	0	0.00	19.90	1	437	0.23%
2018/09/18	5	19.95	0	0.00	19.90	5	443	1.13%
2018/09/12	0	0.00	10	20.09	20.10	-10	442	-2.26%
2018/09/11	0	0.00	10	20.07	20.00	-10	444	-2.25%
2018/09/04	2	21.70	0	0.00	21.65	2	471	0.42%
2018/08/29	0	0.00	3	22.15	22.10	-3	496	-0.60%
2018/08/24	3	22.02	0	0.00	22.00	3	527	0.57%
2018/07/19	3	24.12	0	0.00	24.05	3	841	0.36%
2018/07/18	2	24.45	0	0.00	24.20	2	905	0.22%
2018/07/11	2	23.80	0	0.00	24.10	2	1,250	0.16%
2018/07/09	3	23.70	0	0.00	23.80	3	1,524	0.20%
2018/07/02	5	26.00	0	0.00	25.15	5	1,655	0.30%
2018/06/28	10	23.16	0	0.00	22.85	10	1,629	0.61%
2018/06/15	5	25.85	0	0.00	25.60	5	1,763	0.28%
2018/06/11	5	26.10	0	0.00	26.15	5	1,837	0.27%
2018/06/05	5	26.60	0	0.00	26.50	5	1,869	0.27%
2018/05/30	5	26.30	0	0.00	26.10	5	1,891	0.26%
2018/05/29	0	0.00	1	26.40	26.30	-1	1,887	-0.05%
2018/05/28	3	26.50	0	0.00	26.45	3	1,884	0.16%
2018/05/24	0	0.00	1	26.55	26.65	-1	1,876	-0.05%
2018/05/22	2	26.43	0	0.00	26.40	2	1,872	0.11%
2018/05/21	1	26.55	0	0.00	26.50	1	1,873	0.05%
2018/05/17	0	0.00	5	26.95	26.85	-5	1,894	-0.26%
2018/05/16	0	0.00	2	26.90	26.90	-2	1,895	-0.11%
2018/05/14	0	0.00	10	27.87	27.90	-10	1,917	-0.52%
2018/05/11	0	0.00	5	27.00	27.10	-5	1,901	-0.26%
2018/05/07	19	26.18	0	0.00	26.35	19	1,871	1.02%
2018/05/04	1	27.10	0	0.00	26.80	1	1,849	0.05%
2018/05/03	2	26.65	0	0.00	26.80	2	1,874	0.11%
2018/04/30	3	26.72	0	0.00	26.65	3	1,866	0.16%
2018/04/27	4	26.99	0	0.00	26.95	4	1,857	0.22%
2018/04/26	2	27.05	0	0.00	27.00	2	1,867	0.11%
2018/04/23	0	0.00	4	29.45	28.95	-4	1,881	-0.21%
2018/04/20	2	29.65	8	29.26	29.30	-6	1,846	-0.32%
2018/04/19	0	0.00	8	29.55	28.50	-8	1,784	-0.45%
2018/04/18	0	0.00	8	28.46	28.95	-8	1,708	-0.47%
2018/04/16	10	29.32	7	28.79	28.50	3	1,675	0.18%
2018/04/13	8	29.05	6	29.83	28.30	2	1,613	0.12%
2018/04/12	0	0.00	3	29.30	29.30	-3	1,420	-0.21%
2018/03/30	5	26.15	0	0.00	26.20	5	1,317	0.38%
2018/03/28	3	27.20	5	27.30	27.00	-2	1,296	-0.15%
2018/03/27	0	0.00	5	26.90	26.90	-5	1,285	-0.39%
2018/03/23	5	24.45	0	0.00	24.50	5	1,250	0.40%
2018/03/21	1	25.85	0	0.00	25.35	1	1,232	0.08%
2018/03/20	11	25.56	1	25.35	25.45	10	1,208	0.83%
2018/03/19	13	26.37	1	26.60	26.15	12	1,180	1.02%
2018/03/16	1	27.00	0	0.00	26.90	1	1,158	0.09%
2018/03/14	2	27.20	3	27.57	27.90	-1	1,165	-0.09%
2018/03/13	0	0.00	3	27.70	27.20	-3	1,177	-0.25%
2018/03/09	0	0.00	2	28.33	28.15	-2	1,245	-0.16%
2018/03/08	0	0.00	3	27.60	27.40	-3	1,264	-0.24%
2018/03/07	0	0.00	2	26.95	27.20	-2	1,258	-0.16%
2018/03/01	2	26.33	0	0.00	26.25	2	1,341	0.15%
2018/02/26	4	26.75	0	0.00	26.85	4	1,375	0.29%
2018/02/23	12	26.88	2	26.85	26.70	10	1,399	0.71%
2018/02/12	2	26.50	0	0.00	26.60	2	1,523	0.13%
2018/02/07	2	27.00	0	0.00	27.55	2	1,707	0.12%
2018/02/06	0	0.00	10	27.18	27.10	-10	1,750	-0.57%
2018/02/05	1	27.70	44	27.60	28.15	-43	1,828	-2.35%
2018/01/26	5	29.09	0	0.00	29.00	5	2,641	0.19%
2018/01/19	0	0.00	1	30.05	29.20	-1	2,600	-0.04%
2018/01/16	50	29.88	2	29.45	29.35	48	2,491	1.93%
2018/01/15	0	0.00	5	29.05	29.15	-5	2,409	-0.21%
2018/01/09	0	0.00	3	27.85	28.05	-3	2,369	-0.13%
2018/01/08	0	0.00	3	28.10	28.10	-3	2,378	-0.13%
2018/01/05	0	0.00	5	28.40	28.30	-5	2,377	-0.21%
2018/01/04	5	28.45	0	0.00	28.30	5	2,380	0.21%