松瑞藥 (4167)-元大-汐止券商分點個股進出

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
21.40
漲跌
▲0.20
漲幅
+0.94%
成交量
2,246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－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	15	21.87	0	0.00	22.05	15	1,946	0.77%
2024/04/23	2	21.88	42	22.14	21.90	-40	1,943	-2.06%
2024/04/22	6	21.66	1	21.95	21.65	5	1,929	0.26%
2024/04/18	0	0.00	0	21.70	21.55	0	1,865	0.00%
2024/04/17	10	22.30	0	0.00	22.05	10	1,840	0.54%
2024/04/16	0	0.00	0.1	21.20	20.75	-0.1	1,782	0.00%
2024/04/15	0	0.00	5	21.00	20.90	-5	1,826	-0.27%
2024/04/12	35	21.41	11	21.40	21.25	24	1,857	1.29%
2024/04/11	7	21.64	6	21.55	21.45	1	1,884	0.05%
2024/04/10	10	21.40	20	22.13	21.75	-10	1,909	-0.52%
2024/04/09	7	21.11	9	21.06	21.00	-2	2,073	-0.10%
2024/04/08	0	0.00	1	20.85	21.05	-1	2,101	-0.05%
2024/04/03	1	20.65	2	20.63	20.65	-1	2,086	-0.05%
2024/04/02	6	20.13	1	20.20	20.45	5	2,097	0.24%
2024/04/01	2	19.85	1	20.05	20.15	1	2,107	0.05%
2024/03/28	24	19.70	24.1	19.60	19.60	-0.1	2,207	0.00%
2024/03/27	1	19.60	1	19.55	19.50	0	2,295	0.00%
2024/03/26	0	19.20	0	0.00	19.10	0	2,506	0.00%
2024/03/19	1	18.50	0	0.00	18.50	1	3,531	0.03%
2024/03/14	3	18.73	0	0.00	18.70	3	3,792	0.08%
2024/03/13	1	18.50	0	0.00	18.55	1	3,940	0.03%
2024/03/12	3	19.15	0	0.00	19.05	3	4,127	0.07%
2024/03/11	0.1	19.15	6	19.10	19.05	-5.9	4,432	-0.13%
2024/03/08	5	19.70	0	0.00	19.80	5	5,558	0.09%
2024/03/07	0	0.00	6	20.47	20.50	-6	6,004	-0.10%
2024/03/05	0	0.00	2	20.20	20.15	-2	6,731	-0.03%
2024/03/04	1	19.85	0	0.00	19.85	1	6,881	0.01%
2024/03/01	4	20.10	0	0.00	20.00	4	6,933	0.06%
2024/02/29	6	20.12	0	0.00	20.10	6	7,077	0.08%
2024/02/26	0	0.00	17	20.58	20.90	-17	7,081	-0.24%
2024/02/23	5	19.90	0	0.00	19.85	5	7,069	0.07%
2024/02/22	1	20.10	0	0.00	20.10	1	7,074	0.01%
2024/02/21	0	0.00	10	20.55	20.45	-10	7,071	-0.14%
2024/02/20	1	20.50	0	0.00	20.40	1	7,076	0.01%
2024/02/19	0	0.00	11	20.68	20.65	-11	7,092	-0.16%
2024/02/16	0	0.00	18	20.36	20.40	-18	7,099	-0.25%
2024/02/05	4	19.60	1	19.45	19.55	3	7,128	0.04%
2024/01/30	28	20.23	28	20.09	19.95	0	7,968	0.00%
2024/01/29	5	20.25	0	0.00	20.35	5	8,097	0.06%
2024/01/25	5	20.10	0	0.00	20.15	5	8,326	0.06%
2024/01/16	5	20.81	1.2	20.77	20.90	3.9	8,393	0.05%
2024/01/15	2	21.45	0	0.00	21.40	2	8,355	0.02%
2024/01/10	3	21.40	0	0.00	21.35	3	8,366	0.04%
2024/01/09	6	21.90	28	21.64	21.60	-22	8,356	-0.26%
2024/01/08	4	22.68	1	22.30	22.30	3	8,319	0.04%
2024/01/05	4	22.89	5	22.89	22.80	-1	8,290	-0.01%
2024/01/04	3	22.60	0	0.00	22.50	3	8,268	0.04%
2024/01/03	16	23.67	14	23.44	23.10	2	8,241	0.02%
2024/01/02	0	0.00	3	22.98	23.05	-3	7,999	-0.04%
2023/12/29	2	22.68	15	22.53	22.45	-13	7,939	-0.16%
2023/12/28	2	22.73	4	22.50	22.40	-2	7,918	-0.03%
2023/12/26	1	22.40	2	22.65	22.65	-1	7,845	-0.01%
2023/12/25	2	22.75	17	22.84	22.55	-15	7,796	-0.19%
2023/12/22	38	23.03	54	22.96	23.05	-16	7,716	-0.21%
2023/12/21	34	23.58	40	23.79	23.30	-6	7,620	-0.08%
2023/12/20	151.5	23.68	139	23.34	23.30	12.5	7,385	0.17%	大買/大賣/
2023/12/19	104	23.46	88	24.07	23.90	16	7,188	0.22%	大買/
2023/12/18	84	23.22	86	23.49	23.40	-2	6,747	-0.03%
2023/12/15	36	21.99	36	22.19	22.20	0	6,469	0.00%
2023/12/14	20	22.20	21	21.72	21.65	-1	6,429	-0.02%
2023/12/12	15	22.19	5	22.04	22.10	10	6,270	0.16%
2023/12/11	23	22.66	25	22.57	22.55	-2	6,165	-0.03%
2023/12/08	7	22.77	24	22.64	22.40	-17	6,049	-0.28%
2023/12/07	38	23.42	31	23.60	22.80	7	5,896	0.12%
2023/12/06	36.1	23.57	52	23.68	23.50	-15.9	5,687	-0.28%
2023/12/05	123.1	24.91	61	25.40	24.30	62.1	5,370	1.16%	大買/
2023/12/04	35	24.13	9.4	24.47	24.85	25.7	4,230	0.61%
2023/12/01	33	22.43	50.2	22.40	22.60	-17.2	3,752	-0.46%
2023/11/30	12	20.69	10	20.64	20.60	2	3,091	0.06%
2023/11/29	10	20.54	5	20.52	21.00	5	3,032	0.16%
2023/11/28	6.5	19.78	2	20.00	19.95	4.5	2,884	0.16%
2023/11/27	11	20.38	9	20.32	20.25	2	2,835	0.07%
2023/11/24	3	19.15	1	19.45	19.15	2	2,706	0.07%
2023/11/22	0	0.00	1	19.25	19.30	-1	2,688	-0.04%
2023/11/21	1	18.90	0	0.00	18.90	1	2,672	0.04%
2023/11/20	4	19.08	0	0.00	19.10	4	2,686	0.15%
2023/11/17	2	19.08	0	0.00	19.05	2	2,727	0.07%
2023/11/16	2	19.10	0	0.00	19.10	2	2,775	0.07%
2023/11/14	0	0.00	1	18.80	18.95	-1	2,757	-0.04%
2023/11/13	2.5	18.96	1	19.15	18.75	1.5	2,736	0.05%
2023/11/10	21.2	19.24	0	0.00	19.00	21.2	2,724	0.78%
2023/11/09	11	19.86	4	19.99	19.60	7	2,616	0.27%
2023/11/08	10.5	19.97	2	20.63	19.75	8.5	2,505	0.34%
2023/11/07	28	21.12	25	21.22	21.55	3	2,237	0.13%
2023/11/06	0	0.00	12	21.25	21.35	-12	1,867	-0.64%
2023/11/03	3	19.87	3	19.85	19.45	0	1,737	0.00%
2023/11/02	19	19.87	7	20.01	20.05	12	1,674	0.72%
2023/11/01	3	19.30	21	18.95	19.65	-18	1,517	-1.19%
2023/10/31	1	18.20	0	0.00	18.30	1	1,339	0.07%
2023/10/27	1	18.55	0	0.00	18.50	1	1,323	0.08%
2023/10/23	0	0.00	1	18.20	18.15	-1	1,308	-0.08%
2023/10/20	1	17.80	0	0.00	17.80	1	1,308	0.08%
2023/10/19	2	18.65	2	18.40	18.45	0	1,295	0.00%
2023/10/16	0	0.00	1	18.55	18.55	-1	1,261	-0.08%
2023/10/13	2	18.25	0	0.00	18.20	2	1,241	0.16%
2023/10/12	2	18.05	0	0.00	17.90	2	1,238	0.16%
2023/10/06	0	0.00	1	17.40	17.40	-1	1,177	-0.08%
2023/09/20	0	0.00	3	17.35	17.50	-3	1,444	-0.21%
2023/09/19	1	17.50	0	0.00	17.40	1	1,500	0.07%
2023/09/12	1	17.55	0	0.00	17.65	1	1,503	0.07%
2023/09/07	1	17.80	0	0.00	17.90	1	1,501	0.07%
2023/09/05	1	18.15	1	18.20	18.20	0	1,473	0.00%
2023/09/04	0	0.00	2	18.65	18.65	-2	1,462	-0.14%
2023/08/31	1	18.35	0	0.00	18.35	1	1,429	0.07%
2023/08/23	14	18.67	0	0.00	18.50	14	1,337	1.05%
2023/08/22	15	18.00	7	18.35	18.35	8	1,291	0.62%
2023/08/10	1	17.90	5	18.00	17.80	-4	1,188	-0.34%
2023/08/02	3	17.10	0	0.00	17.10	3	1,175	0.26%
2023/07/27	0	0.00	20	17.66	17.65	-20	1,189	-1.68%
2023/07/24	0	0.00	1	17.25	17.20	-1	1,180	-0.08%
2023/07/18	0	0.00	2	17.65	17.40	-2	1,242	-0.16%
2023/07/17	2	17.80	0	0.00	17.95	2	1,343	0.15%
2023/07/13	0	0.00	2	17.35	17.20	-2	1,380	-0.14%
2023/07/12	1	17.55	0	0.00	17.45	1	1,386	0.07%
2023/07/11	1	17.55	2	17.65	17.55	-1	1,386	-0.07%
2023/07/10	1	17.90	0	0.00	17.70	1	1,412	0.07%
2023/07/06	1	18.25	0	0.00	17.80	1	1,404	0.07%
2023/07/04	0	0.00	1	18.30	18.15	-1	1,400	-0.07%
2023/07/03	1	18.15	0	0.00	18.10	1	1,408	0.07%
2023/06/30	6	18.40	2	18.35	18.50	4	1,393	0.29%
2023/06/29	4	18.48	3	18.53	18.80	1	1,365	0.07%
2023/06/28	2	18.33	0	0.00	18.25	2	1,305	0.15%
2023/06/26	5	17.40	6	17.51	17.40	-1	1,222	-0.08%
2023/06/20	0	0.00	8	17.35	17.25	-8	1,232	-0.65%
2023/06/09	5	17.30	0	0.00	17.50	5	1,370	0.36%
2023/06/07	0	0.00	1	17.60	17.50	-1	1,446	-0.07%
2023/06/06	1	17.40	0	0.00	17.40	1	1,464	0.07%
2023/05/31	0	0.00	1	17.45	17.40	-1	1,640	-0.06%
2023/05/30	2	17.23	0	0.00	17.15	2	1,691	0.12%
2023/05/26	1	17.05	1	17.10	17.00	0	1,754	0.00%
2023/05/12	0	0.00	2	17.08	17.05	-2	2,152	-0.09%
2023/05/10	10	17.70	0	0.00	17.75	10	2,256	0.44%
2023/05/09	2	17.70	0	0.00	17.50	2	2,322	0.09%
2023/05/08	0	0.00	1	18.15	18.15	-1	2,423	-0.04%
2023/05/04	1	18.30	0	0.00	18.50	1	2,548	0.04%
2023/05/03	3	18.40	0	0.00	18.30	3	2,588	0.12%
2023/04/28	3	18.20	0.3	18.40	18.35	2.7	2,715	0.10%
2023/04/27	5	18.06	0	0.00	18.00	5	2,779	0.18%
2023/04/25	1	18.35	0	0.00	18.35	1	2,965	0.03%
2023/04/21	2	18.73	0	0.00	18.70	2	3,118	0.06%
2023/04/20	1	19.45	1	20.55	19.25	0	3,213	0.00%
2023/04/19	1	19.80	3.1	19.76	19.85	-2.1	3,320	-0.06%
2023/04/18	1	19.20	0	0.00	19.20	1	3,578	0.03%
2023/04/14	1	19.15	0	0.00	18.95	1	4,054	0.02%
2023/04/11	7	18.87	3	18.90	18.80	4	5,117	0.08%
2023/04/07	2	19.45	2	19.45	19.40	0	6,111	0.00%
2023/04/06	2	19.18	3	19.23	19.40	-1	7,324	-0.01%
2023/03/29	1	18.70	1	18.85	18.90	0	10,451	0.00%
2023/03/24	0	0.00	3	18.90	19.00	-3	14,549	-0.02%
2023/03/23	0	0.00	3	18.80	18.70	-3	15,290	-0.02%
2023/03/22	0	0.00	0.5	19.10	18.80	-0.5	15,786	0.00%
2023/03/20	3	18.57	1	18.80	18.60	2	15,995	0.01%
2023/03/17	1	18.70	1	18.85	18.75	0	16,003	0.00%
2023/03/16	1	18.75	0	0.00	18.75	1	16,064	0.01%
2023/03/13	5.5	19.60	1	19.60	19.60	4.5	16,062	0.03%
2023/03/10	5	20.21	6	20.14	19.80	-1	16,032	-0.01%
2023/03/09	9	20.63	4	20.64	20.50	5	15,981	0.03%
2023/03/08	5	20.73	3	20.93	20.65	2	15,952	0.01%
2023/03/07	3	21.05	0	0.00	21.00	3	15,928	0.02%
2023/03/06	0	0.00	1	21.20	21.30	-1	15,912	-0.01%
2023/03/03	0.2	21.35	1	21.20	21.35	-0.9	15,864	-0.01%
2023/03/01	1	20.90	0	0.00	20.70	1	15,740	0.01%
2023/02/24	1	20.85	6	20.64	20.50	-5	15,700	-0.03%
2023/02/23	1	20.50	1	20.80	20.80	0	15,685	0.00%
2023/02/22	0	0.00	3	20.45	20.45	-3	15,656	-0.02%
2023/02/21	0	0.00	0	20.90	20.85	0	15,614	0.00%
2023/02/17	0.5	20.76	0	0.00	20.65	0.5	15,542	0.00%
2023/02/16	0	0.00	1	21.00	20.95	-1	15,516	-0.01%
2023/02/15	1	21.40	1	21.25	20.85	0	15,480	0.00%
2023/02/14	3.3	21.28	12	20.97	21.30	-8.7	15,429	-0.06%
2023/02/13	1	20.90	3	21.08	20.90	-2	15,372	-0.01%
2023/02/10	1	20.90	10	21.12	20.65	-9	15,299	-0.06%
2023/02/09	9	21.59	5	21.62	21.45	4	15,216	0.03%
2023/02/08	1.2	21.57	1	21.75	21.50	0.2	15,137	0.00%
2023/02/07	2	21.75	3	21.85	21.75	-1	15,070	-0.01%
2023/02/06	4	22.16	7	22.11	21.80	-3	14,991	-0.02%
2023/02/03	13	21.90	1	22.05	21.55	12	14,859	0.08%
2023/02/02	2	21.95	1	21.75	21.85	1	14,773	0.01%
2023/02/01	7.2	21.81	6.1	21.80	21.65	1.1	14,707	0.01%
2023/01/31	0	0.00	15	21.82	21.70	-15	14,664	-0.10%
2023/01/30	0	0.00	1.1	21.65	21.80	-1.1	14,596	-0.01%
2023/01/17	2	21.43	1	21.50	21.40	1	14,513	0.01%
2023/01/16	2	21.88	3	21.63	21.95	-1	14,439	-0.01%
2023/01/13	2	21.50	7	21.49	21.40	-5	14,334	-0.03%
2023/01/12	0	0.00	10	21.85	21.20	-10	14,230	-0.07%
2023/01/11	5	22.11	7	21.99	21.80	-2	14,128	-0.01%
2023/01/10	17	22.32	18	22.06	22.00	-1	14,030	-0.01%
2023/01/09	0	0.00	13.6	22.33	22.60	-13.6	13,897	-0.10%
2023/01/06	16	22.86	19	23.09	22.25	-3	13,677	-0.02%
2023/01/05	8	23.31	8	22.94	22.65	0	13,386	0.00%
2023/01/04	27	23.91	31	24.10	23.50	-4	13,147	-0.03%
2023/01/03	19	24.12	11	24.19	23.85	8	12,888	0.06%
2022/12/30	10	24.32	7	24.26	24.80	3	12,641	0.02%
2022/12/29	49	24.31	53	24.18	24.65	-4	12,364	-0.03%
2022/12/28	46.1	25.05	44	24.79	23.90	2.1	11,782	0.02%
2022/12/27	64	25.29	124	25.13	25.40	-60	11,302	-0.53%	大賣/
2022/12/26	135.1	27.26	139	27.39	26.75	-3.9	10,775	-0.04%	大買/大賣/
2022/12/23	233.1	26.80	193	26.93	26.55	40.1	9,555	0.42%	大買/大賣/
2022/12/22	81	25.37	77	25.07	26.15	4	8,160	0.05%
2022/12/21	92	26.39	50	26.12	25.55	42	7,419	0.57%
2022/12/20	63	26.13	103.1	25.72	25.25	-40.1	6,440	-0.62%	大賣/
2022/12/19	136.1	27.67	106.1	27.59	28.05	30	5,737	0.52%	大買/大賣/
2022/12/16	16	25.32	31	25.80	26.45	-15	3,709	-0.40%
2022/12/15	52.1	24.87	53	24.79	24.05	-0.9	2,498	-0.04%
2022/12/14	266	24.91	11	24.39	24.95	255	1,748	14.58%	大買/鉅額交易
2022/12/12	1	20.35	32	19.48	20.65	-31	1,217	-2.55%
2022/12/09	0	0.00	15	18.55	18.80	-15	1,097	-1.37%
2022/12/08	39	18.43	7	18.29	18.15	32	1,142	2.80%
2022/12/07	2	19.95	0	0.00	20.15	2	1,135	0.18%
2022/12/05	0	0.00	2	19.80	19.55	-2	1,278	-0.16%
2022/11/28	1	18.75	0	0.00	18.75	1	1,554	0.06%
2022/11/16	4	17.33	0	0.00	17.55	4	1,937	0.21%
2022/11/07	1	16.45	0	0.00	16.45	1	1,981	0.05%
2022/11/01	3	16.25	0	0.00	16.25	3	1,994	0.15%
2022/10/27	0	0.00	10	16.15	16.20	-10	1,996	-0.50%
2022/10/25	0	0.00	0.1	16.00	15.90	-0.1	1,989	0.00%
2022/10/04	10	18.10	10	18.35	18.15	0	1,925	0.00%
2022/09/30	0	0.00	3	17.20	17.80	-3	1,910	-0.16%
2022/09/27	3	18.00	0	0.00	18.10	3	1,873	0.16%
2022/09/26	10	18.30	0	0.00	17.75	10	1,853	0.54%
2022/09/23	6	19.77	7	19.81	19.20	-1	1,821	-0.05%
2022/09/19	5	19.41	0	0.00	18.80	5	1,662	0.30%
2022/09/16	3	19.70	0	0.00	19.80	3	1,631	0.18%
2022/09/15	3	19.77	5	20.15	20.20	-2	1,578	-0.13%
2022/09/14	0	0.00	5	20.10	19.85	-5	1,501	-0.33%
2022/09/13	1	20.00	1	20.00	20.05	0	1,431	0.00%
2022/09/12	2	20.25	0	0.00	20.35	2	1,365	0.15%
2022/09/08	2	18.70	11	18.64	18.75	-9	1,232	-0.73%
2022/09/06	1	17.80	0	0.00	18.00	1	1,083	0.09%
2022/09/05	5	19.57	1	20.00	19.65	4	1,019	0.39%
2022/08/31	6	19.42	11.1	20.03	19.50	-5.1	896	-0.57%
2022/08/30	2	19.00	0	0.00	19.05	2	786	0.25%
2022/08/29	3	18.35	7	18.86	18.90	-4	754	-0.53%
2022/08/26	3	18.80	2	19.25	18.60	1	715	0.14%
2022/08/25	23	19.32	6	19.10	18.60	17	679	2.50%
2022/08/24	3	18.95	6.1	18.42	18.95	-3.1	559	-0.55%
2022/08/23	2	17.33	0	0.00	17.25	2	486	0.41%
2022/08/22	2	17.80	1	17.60	17.80	1	480	0.21%
2022/08/18	0	0.00	0.1	18.25	17.40	-0.1	453	-0.01%
2022/08/16	0	0.00	1	16.70	16.55	-1	418	-0.24%
2022/08/10	2	16.60	0	0.00	16.50	2	407	0.49%
2022/08/09	0	0.00	2	16.45	16.35	-2	400	-0.50%
2022/08/08	0	0.00	0.5	16.00	15.95	-0.5	394	-0.13%
2022/08/04	0	0.00	10	15.64	15.75	-10	406	-2.46%
2022/07/13	2	16.15	0	0.00	16.05	2	1,125	0.18%
2022/07/07	1	16.35	0	0.00	16.50	1	1,232	0.08%
2022/07/06	0	0.00	2	16.30	16.30	-2	1,235	-0.16%
2022/06/30	3	17.73	0	0.00	17.60	3	1,239	0.24%
2022/06/29	0	0.00	1	18.00	18.05	-1	1,231	-0.08%
2022/06/28	4	18.15	4	17.55	17.55	0	1,220	0.00%
2022/06/27	0	0.00	6	17.65	17.80	-6	1,215	-0.49%
2022/06/24	2	16.80	0	0.00	17.10	2	1,211	0.17%
2022/06/23	2	16.80	0	0.00	16.80	2	1,212	0.17%
2022/06/17	0	17.80	1	17.45	17.75	-1	1,209	-0.08%
2022/06/16	1	17.55	0	0.00	17.30	1	1,232	0.08%
2022/06/14	0	17.10	0	0.00	17.10	0	1,245	0.00%
2022/06/13	1	17.60	0	0.00	17.35	1	1,246	0.08%
2022/06/10	1	18.05	0	0.00	18.20	1	1,244	0.08%
2022/06/09	3	18.35	0	0.00	18.30	3	1,240	0.24%
2022/06/01	0	0.00	1	16.75	16.75	-1	1,253	-0.08%
2022/05/27	0	16.35	0	0.00	16.45	0	1,261	0.00%
2022/05/26	0	16.80	0	0.00	16.20	0	1,262	0.00%
2022/05/13	5	16.25	0	0.00	16.25	5	1,281	0.39%
2022/05/10	2	16.80	0	0.00	16.80	2	1,271	0.16%
2022/05/09	0	0.00	2.5	17.02	16.75	-2.5	1,271	-0.20%
2022/05/05	0	0.00	1	18.40	18.20	-1	1,255	-0.08%
2022/05/04	0	0.00	1	18.25	18.40	-1	1,259	-0.08%
2022/05/03	2	18.80	19	18.90	18.85	-17	1,197	-1.42%
2022/04/28	2	19.55	0	0.00	19.40	2	1,192	0.17%
2022/04/27	15	18.65	0	0.00	19.15	15	1,182	1.27%
2022/04/26	1	20.10	0	0.00	19.15	1	1,159	0.09%
2022/04/25	5	20.60	55	20.75	20.20	-50	1,126	-4.44%
2022/04/22	27.5	21.95	3	21.83	21.65	24.5	1,085	2.26%
2022/04/21	36	22.36	3	21.93	22.25	33	980	3.37%
2022/04/20	2	20.95	1	21.50	21.00	1	820	0.12%
2022/04/19	5	21.17	16	21.36	21.20	-11	728	-1.51%
2022/04/18	3	21.05	2	21.00	21.05	1	584	0.17%
2022/04/15	11	19.15	0	0.00	19.15	11	501	2.19%
2022/04/01	3	18.05	0	0.00	17.85	3	471	0.64%
2022/03/18	0	0.00	10	17.30	17.60	-10	443	-2.26%
2022/03/17	0	0.00	2	16.60	16.75	-2	442	-0.45%
2022/03/14	3	15.90	0.1	16.15	16.30	2.9	436	0.68%
2022/03/08	5	15.57	0	0.00	15.40	5	419	1.19%
2022/03/04	4	17.25	0	0.00	17.30	4	389	1.03%
2022/03/02	0.4	18.00	0	0.00	17.40	0.4	419	0.10%
2022/02/25	0	0.00	1	17.20	17.15	-1	426	-0.23%
2022/02/24	1	17.25	4	17.50	17.15	-3	423	-0.71%
2022/02/22	1.4	17.65	10	17.55	17.50	-8.6	425	-2.03%
2022/02/17	1	17.45	0	0.00	17.45	1	424	0.24%
2022/02/15	1	17.80	0	0.00	17.55	1	427	0.23%
2022/02/14	1	17.55	0	0.00	17.65	1	430	0.23%
2022/02/07	1	17.45	0	0.00	17.55	1	462	0.22%
2022/01/21	2	18.35	0	0.00	18.30	2	452	0.44%
2022/01/19	4	18.35	0	0.00	18.30	4	451	0.89%
2022/01/18	0	0.00	20	18.45	18.45	-20	450	-4.44%
2022/01/03	0	0.00	1	19.15	19.15	-1	446	-0.22%
2021/12/27	1	18.65	3	18.75	18.60	-2	453	-0.44%
2021/12/14	1	18.60	0	0.00	18.60	1	462	0.22%
2021/12/13	3	18.90	0	0.00	19.00	3	455	0.66%
2021/11/29	0	0.00	5	20.20	19.90	-5	460	-1.09%
2021/11/19	1	19.20	0	0.00	19.00	1	451	0.22%
2021/11/11	2	19.05	0	0.00	19.05	2	481	0.42%
2021/11/10	2	19.18	1	19.05	19.00	1	490	0.20%
2021/11/02	1	20.55	0	0.00	20.35	1	517	0.19%
2021/10/20	3	20.35	0	0.00	20.35	3	571	0.53%
2021/10/13	1	19.30	0	0.00	19.30	1	674	0.15%
2021/10/07	0	0.00	2	19.65	19.65	-2	715	-0.28%
2021/09/27	2	20.20	0	0.00	20.25	2	805	0.25%
2021/09/24	0.3	20.30	0	0.00	20.25	0.3	817	0.03%
2021/09/01	1	23.80	0	0.00	23.80	1	1,031	0.10%
2021/08/25	1	22.90	0	0.00	23.15	1	1,074	0.09%
2021/08/20	1	22.55	0	0.00	22.50	1	1,147	0.09%
2021/08/19	3	22.58	0	0.00	22.15	3	1,192	0.25%
2021/08/17	1	22.40	0	0.00	22.30	1	1,224	0.08%
2021/08/13	0	0.00	1	23.25	23.00	-1	1,250	-0.08%
2021/08/12	0	0.00	1	23.45	23.40	-1	1,284	-0.08%
2021/08/10	1	24.90	6	24.85	24.45	-5	1,439	-0.35%
2021/08/09	1	24.95	0	0.00	24.90	1	1,598	0.06%
2021/08/03	1	26.30	9	26.50	26.10	-8	1,783	-0.45%
2021/07/30	6	25.25	0	0.00	25.20	6	1,808	0.33%
2021/07/28	0	0.00	1	25.15	25.20	-1	1,841	-0.05%
2021/07/26	0	0.00	3	26.25	26.10	-3	2,027	-0.15%
2021/07/22	2	26.10	0	0.00	26.10	2	2,067	0.10%
2021/07/21	3	26.82	0	0.00	26.45	3	2,153	0.14%
2021/07/20	5	27.53	0	0.00	27.50	5	2,148	0.23%
2021/07/12	50	27.00	0	0.00	27.00	50	2,178	2.30%
2021/07/05	80	26.42	0	0.00	26.30	80	2,675	2.99%
2021/07/02	0	0.00	3	26.72	26.55	-3	2,832	-0.11%
2021/07/01	0	0.00	5	27.20	26.80	-5	2,832	-0.18%
2021/06/29	1	26.55	2	26.75	26.50	-1	2,837	-0.04%
2021/06/28	5	26.85	0	0.00	26.85	5	2,833	0.18%
2021/06/23	0	0.00	1	27.00	26.95	-1	2,848	-0.04%
2021/06/22	1	26.95	6	26.95	26.90	-5	2,850	-0.18%
2021/06/21	1	26.85	4	27.00	26.85	-3	2,849	-0.11%
2021/06/18	0	0.00	12	27.43	27.40	-12	2,845	-0.42%
2021/06/16	1	27.60	20	27.60	27.50	-19	2,911	-0.65%
2021/06/15	0	0.00	71	27.97	27.95	-71	2,905	-2.44%
2021/06/11	3	28.75	6	28.51	28.35	-3	2,908	-0.10%
2021/06/10	7	28.89	7	28.96	28.60	0	2,910	0.00%
2021/06/03	1	28.35	1	28.20	28.20	0	2,852	0.00%
2021/06/02	0	0.00	10	28.20	28.10	-10	2,851	-0.35%
2021/06/01	3	28.42	0	0.00	28.55	3	2,843	0.11%
2021/05/31	1	28.90	3	28.82	28.80	-2	2,827	-0.07%
2021/05/28	20	29.65	0	0.00	29.45	20	2,809	0.71%
2021/05/27	64	29.38	0	0.00	29.80	64	2,788	2.30%
2021/05/26	0	0.00	5	29.23	29.10	-5	2,750	-0.18%
2021/05/25	2	29.10	0	0.00	29.05	2	2,748	0.07%
2021/05/24	4	29.06	0	0.00	29.05	4	2,741	0.15%
2021/05/20	7	29.54	5	29.20	28.95	2	2,823	0.07%
2021/05/19	1	29.60	0	0.00	29.50	1	2,820	0.04%
2021/05/18	9	30.64	9	30.01	30.40	0	2,781	0.00%
2021/05/17	17	30.44	8	30.76	31.05	9	2,678	0.34%
2021/05/14	0	0.00	1	29.50	29.50	-1	2,528	-0.04%
2021/05/13	3	28.85	0	0.00	28.60	3	2,497	0.12%
2021/05/12	3	29.58	0	0.00	28.00	3	2,479	0.12%
2021/05/11	2	28.85	7	28.93	28.80	-5	2,623	-0.19%
2021/05/07	0	0.00	0.1	29.70	29.95	-0.1	2,636	0.00%
2021/05/06	0	0.00	1	30.40	29.65	-1	2,642	-0.04%
2021/05/05	6	30.83	21	30.41	30.05	-15	2,631	-0.57%
2021/05/04	21	31.06	9	30.37	30.40	12	2,625	0.46%
2021/05/03	11	32.34	14	31.85	32.05	-3	2,592	-0.12%
2021/04/28	0	0.00	1	30.95	30.70	-1	2,475	-0.04%
2021/04/27	9	32.18	7	31.82	31.55	2	2,496	0.08%
2021/04/22	1	29.95	5	30.00	29.95	-4	2,496	-0.16%
2021/04/21	0	0.00	2	30.95	30.60	-2	2,487	-0.08%
2021/04/20	1	30.45	0	0.00	30.85	1	2,484	0.04%
2021/04/19	1	30.40	0	0.00	30.35	1	2,488	0.04%
2021/04/15	2	30.85	0	0.00	31.10	2	2,530	0.08%
2021/04/13	1	32.00	4	32.10	31.65	-3	2,600	-0.12%
2021/04/12	7	34.16	8	33.97	34.00	-1	2,549	-0.04%
2021/04/09	8	32.96	4	33.05	32.90	4	2,383	0.17%
2021/04/08	16	31.88	9	31.97	31.95	7	2,173	0.32%
2021/04/01	2	29.45	0	0.00	29.50	2	2,204	0.09%
2021/03/30	0	0.00	3	30.20	29.95	-3	2,410	-0.12%
2021/03/26	0	0.00	1	30.15	30.30	-1	2,442	-0.04%
2021/03/22	5	30.44	0	0.00	30.15	5	2,484	0.20%
2021/03/19	3	30.90	0	0.00	30.70	3	2,494	0.12%
2021/03/17	3	30.30	0	0.00	29.95	3	2,464	0.12%
2021/03/15	0	0.00	2	29.30	29.40	-2	2,563	-0.08%
2021/03/11	0	0.00	1	29.75	29.65	-1	2,766	-0.04%
2021/03/10	0	0.00	1	29.80	29.35	-1	2,791	-0.04%
2021/03/05	0	0.00	4	30.35	30.75	-4	2,827	-0.14%
2021/02/26	1	30.90	0	0.00	30.95	1	2,863	0.03%
2021/02/25	1	31.10	7	30.95	30.95	-6	2,865	-0.21%
2021/02/24	1	30.90	7	30.91	30.75	-6	2,863	-0.21%
2021/02/23	0	0.00	3	31.87	31.00	-3	2,847	-0.11%
2021/02/22	8	32.61	0	0.00	32.30	8	2,809	0.28%
2021/02/17	0	0.00	2	29.10	29.20	-2	2,803	-0.07%
2021/02/05	1	28.30	1	29.05	29.10	0	2,789	0.00%
2021/02/04	3	28.50	0	0.00	28.50	3	2,786	0.11%
2021/02/03	2	28.75	0	0.00	28.05	2	2,777	0.07%
2021/02/02	10	30.23	8	29.95	29.50	2	2,775	0.07%
2021/01/29	2	26.85	0	0.00	26.75	2	2,630	0.08%
2021/01/28	1	27.60	0	0.00	27.80	1	2,629	0.04%
2021/01/25	3	29.05	0	0.00	29.05	3	2,676	0.11%
2021/01/22	1	27.70	0	0.00	27.70	1	2,670	0.04%
2021/01/21	2.3	28.02	2	28.50	28.00	0.3	2,671	0.01%
2021/01/20	6	29.20	9	28.48	28.20	-3	2,763	-0.11%
2021/01/19	2.5	29.93	0	0.00	29.55	2.5	2,854	0.09%
2021/01/18	4	30.70	6	30.40	30.40	-2	2,853	-0.07%
2021/01/15	1	31.00	0	0.00	29.85	1	2,872	0.03%
2021/01/14	2	31.88	5	31.70	31.55	-3	2,820	-0.11%
2021/01/13	0	0.00	4	32.30	31.90	-4	2,803	-0.14%
2021/01/12	2	32.63	1	32.60	32.15	1	2,789	0.04%
2021/01/11	0	0.00	6	32.10	32.15	-6	2,770	-0.22%
2021/01/08	1	33.20	0	0.00	32.90	1	2,755	0.04%
2021/01/07	1	34.10	7	33.30	33.20	-6	2,713	-0.22%
2021/01/06	4	34.88	1	35.45	34.10	3	2,646	0.11%
2021/01/05	3	35.15	2	35.20	35.25	1	2,622	0.04%
2021/01/04	1	34.60	3	34.70	34.60	-2	2,601	-0.08%
2020/12/31	1	34.70	0	0.00	34.65	1	2,595	0.04%
2020/12/30	2	34.90	10	34.46	34.50	-8	2,607	-0.31%
2020/12/29	1	34.70	1	35.00	34.70	0	2,593	0.00%
2020/12/28	3	35.90	12	35.73	35.50	-9	2,568	-0.35%
2020/12/25	22	35.25	42	35.37	35.75	-20	2,434	-0.82%
2020/12/24	1	34.00	1	34.15	34.15	0	2,252	0.00%
2020/12/23	0	0.00	1	34.35	33.70	-1	2,250	-0.04%
2020/12/22	8	34.18	0	0.00	34.20	8	2,275	0.35%
2020/12/21	1	33.85	0	0.00	33.80	1	2,288	0.04%
2020/12/18	18	34.16	4	33.93	33.75	14	2,289	0.61%
2020/12/17	0	0.00	1	33.50	33.55	-1	2,300	-0.04%
2020/12/16	122	33.46	8	33.41	33.40	114	2,343	4.87%	大買/鉅額交易
2020/12/15	0	0.00	5	32.95	33.00	-5	2,528	-0.20%
2020/12/11	0	0.00	10	32.70	32.95	-10	2,694	-0.37%
2020/12/10	2	33.58	1	33.60	33.30	1	2,825	0.04%
2020/12/09	22	35.33	5	34.69	34.10	17	2,818	0.60%
2020/12/08	32	35.70	16	36.01	35.00	16	2,749	0.58%
2020/12/07	0	0.00	1	33.50	33.50	-1	2,626	-0.04%
2020/12/04	5	33.90	1	33.65	33.20	4	2,638	0.15%
2020/12/03	0	0.00	4	33.28	33.30	-4	2,684	-0.15%
2020/12/02	0	0.00	4	32.59	32.55	-4	2,721	-0.15%
2020/12/01	0	0.00	4	32.90	32.70	-4	2,743	-0.15%
2020/11/30	0	0.00	7	32.85	32.65	-7	2,766	-0.25%
2020/11/27	0	0.00	3	32.70	32.60	-3	2,761	-0.11%
2020/11/26	0	0.00	1	32.15	32.15	-1	2,785	-0.04%
2020/11/25	1	32.50	2	32.85	32.20	-1	2,899	-0.03%
2020/11/24	2	32.70	1	32.80	32.70	1	2,986	0.03%
2020/11/23	1	32.90	0	0.00	32.90	1	3,022	0.03%
2020/11/19	0	0.00	1	33.00	32.90	-1	3,075	-0.03%
2020/11/18	1	32.95	2	32.95	32.95	-1	3,090	-0.03%
2020/11/17	4	32.85	0	0.00	32.95	4	3,109	0.13%
2020/11/13	1	32.15	1	32.30	32.20	0	3,152	0.00%
2020/11/12	1.1	32.20	2	32.10	32.10	-0.9	3,187	-0.03%
2020/11/10	0	0.00	8	33.21	32.65	-8	3,318	-0.24%
2020/11/09	1	33.55	2	33.40	33.65	-1	3,358	-0.03%
2020/11/06	4	33.63	12	33.88	33.50	-8	3,391	-0.24%
2020/11/05	11	32.70	1	32.50	32.60	10	3,355	0.30%
2020/11/04	0	0.00	10	32.15	32.05	-10	3,413	-0.29%
2020/11/03	1	32.70	0	0.00	32.10	1	3,534	0.03%
2020/11/02	3	32.60	4	32.79	32.55	-1	3,826	-0.03%
2020/10/30	9	33.05	4	32.54	32.00	5	3,829	0.13%
2020/10/29	1	33.05	3	33.22	33.00	-2	3,871	-0.05%
2020/10/28	20	34.68	14	34.42	33.60	6	3,942	0.15%
2020/10/27	5	33.56	5	33.76	34.00	0	3,877	0.00%
2020/10/23	2	31.90	4	32.40	32.80	-2	4,051	-0.05%
2020/10/16	0.1	31.85	0	0.00	31.85	0.1	4,460	0.00%
2020/10/15	1	31.70	5	31.77	31.70	-4	4,577	-0.09%
2020/10/14	7	31.99	3	31.97	31.90	4	4,786	0.08%
2020/10/13	2	31.80	0	0.00	31.80	2	4,981	0.04%
2020/10/12	4	32.61	11	32.41	32.25	-7	5,077	-0.14%
2020/10/08	2	32.90	1	33.05	32.95	1	5,287	0.02%
2020/10/07	2	33.60	1	33.35	33.25	1	5,431	0.02%
2020/10/05	0	0.00	2	33.33	33.20	-2	5,758	-0.03%
2020/09/30	1	32.65	0	0.00	32.95	1	6,284	0.02%
2020/09/29	2	32.50	0	0.00	32.50	2	6,483	0.03%
2020/09/25	0	0.00	1	33.35	32.40	-1	7,005	-0.01%
2020/09/24	3	33.75	2	33.55	33.70	1	7,130	0.01%
2020/09/23	5	35.50	0	0.00	34.80	5	7,257	0.07%
2020/09/22	1	35.10	26	35.07	35.15	-25	7,455	-0.34%
2020/09/21	19	37.07	23	36.62	36.15	-4	7,724	-0.05%
2020/09/18	25	36.85	21	36.92	36.70	4	8,146	0.05%
2020/09/17	1	35.95	6	36.07	36.45	-5	8,232	-0.06%
2020/09/16	21	36.38	15	36.38	35.70	6	8,509	0.07%
2020/09/15	30	35.32	18	35.30	35.75	12	8,768	0.14%
2020/09/14	0	0.00	25	34.17	34.40	-25	9,064	-0.28%
2020/09/11	9	34.37	5	34.90	34.00	4	9,585	0.04%
2020/09/10	6	35.30	3	35.17	34.60	3	10,232	0.03%
2020/09/09	5	34.78	8	34.95	34.85	-3	11,004	-0.03%
2020/09/08	4	34.90	6	35.08	34.75	-2	11,929	-0.02%
2020/09/07	1	34.40	9	34.43	34.30	-8	12,314	-0.06%
2020/09/04	7	33.04	7	33.04	33.85	0	12,888	0.00%
2020/09/03	1	33.50	4	33.33	33.15	-3	13,456	-0.02%
2020/09/02	11	34.17	5	34.30	33.80	6	14,215	0.04%
2020/09/01	2	34.23	2	34.75	34.25	0	14,420	0.00%
2020/08/31	8	35.48	17	35.67	35.00	-9	14,545	-0.06%
2020/08/28	26	34.40	9	34.53	34.10	17	14,471	0.12%
2020/08/27	16	33.64	8	33.37	33.25	8	14,400	0.06%
2020/08/26	2	32.25	3	33.15	33.25	-1	14,405	-0.01%
2020/08/25	2	32.15	2	32.05	32.10	0	14,398	0.00%
2020/08/24	1	32.50	7	32.36	32.20	-6	14,419	-0.04%
2020/08/21	7	32.31	0	0.00	32.30	7	14,470	0.05%
2020/08/20	5	31.44	4	32.45	32.20	1	14,581	0.01%
2020/08/19	7	33.57	0	0.00	33.55	7	14,949	0.05%
2020/08/18	1	33.30	1	33.45	33.10	0	15,246	0.00%
2020/08/14	15	33.33	9	33.47	33.10	6	15,290	0.04%
2020/08/13	0	0.00	11	32.76	32.45	-11	15,276	-0.07%
2020/08/12	4	33.65	2	33.95	33.30	2	15,364	0.01%
2020/08/11	4	34.04	4	34.15	33.50	0	15,371	0.00%
2020/08/10	6	35.38	8	35.38	34.75	-2	15,329	-0.01%
2020/08/07	26	36.78	28	36.78	36.10	-2	15,312	-0.01%
2020/08/06	44	36.77	31	36.67	36.60	13	15,213	0.09%
2020/08/05	7	34.77	4	34.83	34.75	3	14,943	0.02%
2020/08/04	1	34.65	0	0.00	34.50	1	14,916	0.01%
2020/08/03	7	35.01	15	34.77	35.00	-8	14,916	-0.05%
2020/07/31	12	34.34	4	33.89	33.80	8	14,888	0.05%
2020/07/30	18.1	33.87	4	33.80	33.95	14.1	14,990	0.09%
2020/07/29	44	33.85	28	33.52	33.70	16	15,061	0.11%
2020/07/28	1	32.60	5	32.47	31.60	-4	14,870	-0.03%
2020/07/27	1.1	32.36	2	33.60	32.50	-0.9	14,773	-0.01%
2020/07/24	2	33.40	3	33.95	33.50	-1	14,706	-0.01%
2020/07/23	4	34.71	3	35.23	34.25	1	14,688	0.01%
2020/07/22	15	35.69	9	35.44	35.15	6	14,665	0.04%
2020/07/21	7	35.27	17	35.24	34.60	-10	14,628	-0.07%
2020/07/20	43	34.62	44	33.76	34.40	-1	14,523	-0.01%
2020/07/17	19.2	34.29	26	34.02	33.30	-6.8	14,313	-0.05%
2020/07/16	6	36.67	6	36.32	35.85	0	14,120	0.00%
2020/07/15	21	35.66	26	36.27	35.50	-5	14,026	-0.04%
2020/07/14	19.1	36.30	11	36.73	35.80	8.1	13,840	0.06%
2020/07/13	20.4	37.98	9	37.77	37.10	11.4	13,707	0.08%
2020/07/10	13	38.02	11	38.21	38.10	2	13,604	0.01%
2020/07/09	47	41.05	50	41.12	39.90	-3	13,404	-0.02%
2020/07/08	25	39.07	21	39.24	39.75	4	12,873	0.03%
2020/07/07	26	37.27	38	36.88	36.15	-12	12,672	-0.09%
2020/07/06	28	39.67	6	39.66	39.15	22	12,319	0.18%
2020/07/03	16	40.11	2	39.75	39.75	14	12,167	0.12%
2020/07/02	18	41.37	11	41.23	40.60	7	12,049	0.06%
2020/07/01	18	40.83	24	40.72	40.55	-6	11,951	-0.05%
2020/06/30	28	42.42	44	42.65	41.65	-16	11,750	-0.14%
2020/06/29	62	42.67	24	42.64	43.45	38	11,439	0.33%
2020/06/24	15	39.45	21	39.52	39.90	-6	10,981	-0.05%
2020/06/23	33	40.82	43	40.26	39.25	-10	10,737	-0.09%
2020/06/22	26	42.76	26	42.76	41.80	0	10,442	0.00%
2020/06/19	39	42.38	34	42.09	41.90	5	10,107	0.05%
2020/06/18	57	43.87	84	43.25	42.85	-27	9,685	-0.28%
2020/06/17	54	43.89	40	43.84	43.10	14	9,169	0.15%
2020/06/16	58	42.60	48	42.22	42.75	10	8,549	0.12%
2020/06/15	35	38.59	36	38.84	39.70	-1	7,801	-0.01%
2020/06/12	55	34.21	80.2	34.35	36.10	-25.2	6,864	-0.37%
2020/06/11	83	35.13	63	34.49	33.35	20	6,461	0.31%
2020/06/10	58	33.90	28	34.24	34.55	30	5,896	0.51%
2020/06/09	48	33.33	28	33.14	32.65	20	5,368	0.37%
2020/06/08	12	32.15	1	32.15	32.15	11	4,700	0.23%
2020/06/05	5	28.62	7	28.95	29.25	-2	4,636	-0.04%
2020/06/04	3	26.90	4	26.81	26.60	-1	4,629	-0.02%
2020/06/03	4	26.50	1	26.60	26.50	3	4,995	0.06%
2020/06/02	6	26.39	0	0.00	26.35	6	5,201	0.12%
2020/06/01	11	26.67	3	26.75	26.80	8	5,183	0.15%
2020/05/29	3	26.77	0	0.00	26.75	3	5,246	0.06%
2020/05/28	4	27.58	5	26.86	26.60	-1	5,214	-0.02%
2020/05/27	6	27.99	27	26.86	26.90	-21	5,161	-0.41%
2020/05/26	61	29.80	42.9	29.99	28.20	18.1	5,035	0.36%
2020/05/25	7	28.29	24	28.14	29.20	-17	4,605	-0.37%
2020/05/22	9	26.51	4	26.74	26.55	5	4,281	0.12%
2020/05/21	1	26.25	0	0.00	26.15	1	4,263	0.02%
2020/05/20	6	26.72	7	26.56	26.65	-1	4,352	-0.02%
2020/05/19	45	26.18	19	26.41	26.35	26	4,398	0.59%
2020/05/18	11	25.40	11	25.73	25.70	0	4,252	0.00%
2020/05/15	5	24.70	3	24.43	24.60	2	4,202	0.05%
2020/05/14	3	25.75	1	24.60	24.60	2	4,207	0.05%
2020/05/13	1	25.40	1	25.25	25.35	0	4,145	0.00%
2020/05/12	1	25.15	0	0.00	24.95	1	4,116	0.02%
2020/05/11	2	24.80	3	24.60	25.00	-1	4,083	-0.02%
2020/05/08	2	25.65	8	24.63	24.50	-6	4,099	-0.15%
2020/05/07	7	25.95	15	26.07	25.85	-8	4,043	-0.20%
2020/05/06	11	26.40	18	26.85	26.60	-7	4,021	-0.17%
2020/05/05	15	26.00	21	25.75	25.80	-6	3,871	-0.15%
2020/05/04	1	24.85	1	25.35	24.90	0	3,736	0.00%
2020/04/30	1	24.50	6	24.35	24.40	-5	3,670	-0.14%
2020/04/29	2	24.00	0	0.00	24.10	2	3,643	0.05%
2020/04/28	0	0.00	2	24.58	24.25	-2	3,632	-0.06%
2020/04/27	7	24.61	2	24.80	24.90	5	3,627	0.14%
2020/04/24	24	24.50	9	24.39	24.65	15	3,572	0.42%
2020/04/23	5	23.45	30	23.40	23.55	-25	3,471	-0.72%
2020/04/21	23	22.98	1	22.90	22.90	22	3,427	0.64%
2020/04/20	1	23.10	26	23.44	23.50	-25	3,406	-0.73%
2020/04/17	1	23.00	2	22.90	22.90	-1	3,385	-0.03%
2020/04/16	1	23.65	0	0.00	23.50	1	3,337	0.03%
2020/04/15	6	23.42	2	23.48	22.95	4	3,302	0.12%
2020/04/14	21	23.00	1	23.20	22.95	20	3,253	0.61%
2020/04/13	1	23.00	0	0.00	22.80	1	3,236	0.03%
2020/04/10	5	22.65	0	0.00	22.70	5	3,225	0.16%
2020/04/09	1	23.05	8	23.05	22.65	-7	3,220	-0.22%
2020/04/08	3	23.17	2	23.05	22.55	1	3,190	0.03%
2020/04/07	14	22.94	12	23.01	22.50	2	3,160	0.06%
2020/04/06	16	23.04	11	23.07	23.40	5	3,111	0.16%
2020/03/31	2	21.05	2	21.25	21.00	0	3,017	0.00%
2020/03/30	2	20.85	2	21.00	21.15	0	3,009	0.00%
2020/03/27	9	21.65	6	21.45	20.80	3	2,982	0.10%
2020/03/26	1	20.90	2	21.13	21.50	-1	2,942	-0.03%
2020/03/25	1	19.65	4	20.30	20.70	-3	2,882	-0.10%
2020/03/24	3	17.55	3	18.85	18.85	0	2,820	0.00%
2020/03/23	5	17.27	0	0.00	17.15	5	2,788	0.18%
2020/03/20	8	19.09	1	19.10	18.35	7	2,757	0.25%
2020/03/19	0	0.00	4	18.60	18.50	-4	2,704	-0.15%
2020/03/17	1	22.05	2	21.80	21.30	-1	2,613	-0.04%
2020/03/16	14	24.12	1	23.45	23.45	13	2,552	0.51%
2020/03/13	0	0.00	3	22.33	23.15	-3	2,466	-0.12%
2020/03/12	5	24.75	17	25.47	24.60	-12	2,389	-0.50%
2020/03/11	2	28.05	0	0.00	27.25	2	2,265	0.09%
2020/03/10	6	27.73	15	26.32	26.75	-9	2,097	-0.43%
2020/03/09	25	28.29	25	28.25	28.40	0	1,939	0.00%
2020/03/06	14	26.06	10	25.75	26.30	4	1,524	0.26%
2020/03/05	9	24.00	1	24.00	24.05	8	1,292	0.62%
2020/03/04	7	24.10	4	23.98	23.70	3	1,263	0.24%
2020/02/24	0	0.00	2	24.20	23.70	-2	1,169	-0.17%
2020/02/21	6	24.24	1	23.95	23.90	5	1,113	0.45%
2020/02/20	3	22.90	2	23.25	23.25	1	984	0.10%
2020/02/11	11	22.04	1	22.05	21.95	10	782	1.28%
2020/02/10	0	0.00	1	21.75	21.65	-1	739	-0.14%
2020/01/30	1	21.55	0	0.00	21.30	1	853	0.12%
2020/01/10	0	0.00	0.2	20.60	20.65	-0.2	821	-0.02%
2019/11/26	0	0.00	1	21.35	21.50	-1	955	-0.10%
2019/11/22	1	21.60	2	21.55	21.90	-1	870	-0.11%
2019/11/12	0	0.00	1	20.70	20.90	-1	823	-0.12%
2019/11/08	2	21.40	0	0.00	21.40	2	810	0.25%
2019/11/07	0	0.00	1	21.60	21.35	-1	820	-0.12%
2019/11/06	5	22.25	2	22.00	21.85	3	810	0.37%
2019/11/05	9	21.97	6	22.36	22.25	3	792	0.38%
2019/10/29	0.9	20.95	0	0.00	20.95	0.9	634	0.14%
2019/10/14	0	0.00	5	20.10	19.80	-5	640	-0.78%
2019/09/27	0	0.00	1	20.35	20.50	-1	663	-0.15%
2019/09/26	0	0.00	2	20.45	20.30	-2	663	-0.30%
2019/09/16	5	21.50	7	21.13	21.10	-2	692	-0.29%
2019/09/10	2	20.60	0	0.00	20.25	2	654	0.31%
2019/09/06	3	20.70	0	0.00	20.30	3	626	0.48%
2019/09/04	1	20.05	0	0.00	19.95	1	590	0.17%
2019/09/03	1	20.25	0	0.00	19.65	1	570	0.18%
2019/09/02	2	19.20	0	0.00	20.00	2	530	0.38%
2019/08/22	2	17.95	0	0.00	18.05	2	482	0.41%
2019/07/30	0	0.00	1	17.90	18.00	-1	507	-0.20%
2019/06/19	0	0.00	1	18.50	18.55	-1	977	-0.10%
2019/05/17	0	0.00	2	20.25	20.10	-2	1,080	-0.19%
2019/05/09	1	19.90	0	0.00	19.00	1	1,077	0.09%
2019/04/26	0	0.00	2	22.45	22.25	-2	1,007	-0.20%
2019/04/25	1	22.50	0	0.00	22.45	1	990	0.10%
2019/04/23	1	22.20	1	22.15	22.00	0	955	0.00%
2019/04/22	0	0.00	1	22.30	22.10	-1	947	-0.11%
2019/04/12	2	22.05	0	0.00	22.00	2	909	0.22%
2019/04/11	4	22.70	4	22.40	22.20	0	900	0.00%
2019/04/10	1	23.40	15	23.12	22.50	-14	881	-1.59%
2019/04/09	12	22.83	0	0.00	23.20	12	835	1.44%
2019/03/29	5	21.70	6	21.92	21.85	-1	747	-0.13%
2019/03/26	5	21.35	5	21.25	21.25	0	648	0.00%
2019/03/25	1	20.60	3	21.08	21.30	-2	546	-0.37%
2019/03/22	0	0.00	1	19.40	19.40	-1	414	-0.24%
2019/03/12	1	17.05	1	16.80	16.80	0	417	0.00%
2019/03/07	0	0.00	1	16.70	16.55	-1	423	-0.24%
2019/02/26	0	0.00	1	17.20	16.75	-1	427	-0.23%
2019/02/21	0	0.00	1	16.65	16.65	-1	407	-0.25%
2019/02/20	1	17.10	0	0.00	17.15	1	400	0.25%
2019/02/19	1	16.75	0	0.00	16.85	1	381	0.26%
2019/01/30	0	15.80	0	0.00	15.95	0	336	0.00%
2019/01/29	0	16.05	0	0.00	16.05	0	337	0.00%
2019/01/14	0	0.00	5	16.35	16.25	-5	400	-1.25%
2018/12/28	0	0.00	8	16.50	16.70	-8	464	-1.72%
2018/12/06	6	17.20	6	17.55	17.05	0	536	0.00%
2018/11/28	0	0.00	5	15.60	15.60	-5	494	-1.01%
2018/11/21	1	15.60	1	15.55	15.55	0	492	0.00%
2018/10/29	0	0.00	1	16.10	15.95	-1	469	-0.21%
2018/10/16	0	0.00	2	18.60	18.55	-2	454	-0.44%
2018/10/12	0	0.00	6	15.80	16.00	-6	423	-1.42%
2018/10/11	0	0.00	1	16.00	15.85	-1	415	-0.24%
2018/09/27	0	0.00	7	18.80	18.60	-7	418	-1.67%
2018/09/25	0	0.00	2	18.70	18.90	-2	422	-0.47%
2018/09/21	2	19.90	0	0.00	19.40	2	439	0.45%
2018/09/20	2	20.75	0	0.00	19.95	2	436	0.46%
2018/08/21	0	0.00	5	22.35	22.25	-5	552	-0.91%
2018/08/10	0	0.00	2	23.10	23.05	-2	582	-0.34%
2018/07/18	4	25.00	4	24.45	24.20	0	905	0.00%
2018/07/13	2	25.00	0	0.00	24.55	2	1,204	0.17%
2018/07/02	0	0.00	1	26.45	25.15	-1	1,655	-0.06%
2018/06/29	1	25.10	0	0.00	25.10	1	1,631	0.06%
2018/06/28	1	23.50	0	0.00	22.85	1	1,629	0.06%
2018/06/26	5	24.45	0	0.00	24.35	5	1,637	0.31%
2018/06/14	1	26.00	0	0.00	25.80	1	1,793	0.06%
2018/06/13	0	0.00	1	26.20	26.10	-1	1,818	-0.05%
2018/06/12	0	0.00	1	26.20	26.45	-1	1,839	-0.05%
2018/06/11	1	26.05	0	0.00	26.15	1	1,837	0.05%
2018/06/05	1	26.50	0	0.00	26.50	1	1,869	0.05%
2018/06/01	0	0.00	1	26.90	27.10	-1	1,902	-0.05%
2018/05/22	1	26.50	0	0.00	26.40	1	1,872	0.05%
2018/05/21	2	26.70	0	0.00	26.50	2	1,873	0.11%
2018/05/14	0	0.00	1	27.90	27.90	-1	1,917	-0.05%
2018/05/10	2	26.70	1	26.90	26.70	1	1,890	0.05%
2018/05/08	0	0.00	10	26.30	26.25	-10	1,872	-0.53%
2018/05/07	0	0.00	2	26.65	26.35	-2	1,871	-0.11%
2018/05/02	0	26.50	0	0.00	26.65	0	1,868	0.00%
2018/04/30	0	0.00	4	26.85	26.65	-4	1,866	-0.21%
2018/04/26	3	27.75	0	0.00	27.00	3	1,867	0.16%
2018/04/25	3	27.00	0	0.00	27.40	3	1,914	0.16%
2018/04/24	0	0.00	4	28.44	27.35	-4	1,909	-0.21%
2018/04/23	2	29.45	0	0.00	28.95	2	1,881	0.11%
2018/04/20	0	0.00	21	29.56	29.30	-21	1,846	-1.14%
2018/04/19	0	0.00	2	28.50	28.50	-2	1,784	-0.11%
2018/04/18	2	28.60	0	0.00	28.95	2	1,708	0.12%
2018/04/16	0	0.00	1	28.70	28.50	-1	1,675	-0.06%
2018/04/13	2	30.05	2	29.25	28.30	0	1,613	0.00%
2018/04/12	0	0.00	7	29.30	29.30	-7	1,420	-0.49%
2018/03/30	0	0.00	1	26.30	26.20	-1	1,317	-0.08%
2018/03/29	1	26.75	0	0.00	26.50	1	1,303	0.08%
2018/03/26	2	25.50	0	0.00	26.00	2	1,276	0.16%
2018/03/23	1	24.50	0	0.00	24.50	1	1,250	0.08%
2018/03/22	0	0.00	2	25.63	25.05	-2	1,243	-0.16%
2018/03/21	2	25.78	0	0.00	25.35	2	1,232	0.16%
2018/03/20	1	25.40	8	25.41	25.45	-7	1,208	-0.58%
2018/03/15	1	27.80	0	0.00	27.45	1	1,144	0.09%
2018/03/14	20	27.90	0	0.00	27.90	20	1,165	1.72%
2018/03/12	2	27.90	0	0.00	27.60	2	1,240	0.16%
2018/03/09	0	0.00	2	28.15	28.15	-2	1,245	-0.16%
2018/03/08	2	27.75	0	0.00	27.40	2	1,264	0.16%
2018/03/07	1	27.30	0	0.00	27.20	1	1,258	0.08%
2018/03/06	0	0.00	2	27.00	26.65	-2	1,251	-0.16%
2018/03/05	8	26.72	0	0.00	26.90	8	1,270	0.63%
2018/03/01	2	26.30	0	0.00	26.25	2	1,341	0.15%
2018/02/07	3	27.00	0	0.00	27.55	3	1,707	0.18%
2018/02/06	5	26.90	0	0.00	27.10	5	1,750	0.29%
2018/02/05	0	0.00	10	28.15	28.15	-10	1,828	-0.55%
2018/01/26	0	0.00	1	29.00	29.00	-1	2,641	-0.04%
2018/01/25	1	28.40	1	28.70	28.40	0	2,629	0.00%
2018/01/22	0	0.00	1	28.80	28.65	-1	2,610	-0.04%
2018/01/19	6	29.86	4	29.55	29.20	2	2,600	0.08%
2018/01/17	0	0.00	1	29.70	29.40	-1	2,512	-0.04%
2018/01/16	8	29.66	2	29.40	29.35	6	2,491	0.24%
2018/01/15	4	29.20	2	29.00	29.15	2	2,409	0.08%
2018/01/10	1	28.70	0	0.00	28.45	1	2,380	0.04%
2018/01/09	5	28.20	0	0.00	28.05	5	2,369	0.21%
2018/01/05	3	28.48	0	0.00	28.30	3	2,377	0.13%
2018/01/04	0	0.00	1	28.50	28.30	-1	2,380	-0.04%
2018/01/03	3	28.00	0	0.00	27.75	3	2,374	0.13%