松瑞藥 (4167)-永豐金-永康券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
20.75
漲跌
▼0.80
漲幅
-3.71%
成交量
2,378張
產業
上櫃生技醫療類股
268人加入追蹤

立即追蹤
本地時間:14:30

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

松瑞藥 (4167)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/04/29	0	0.00	20	21.00	21.40	-20	1,925	-1.04%
2024/04/25	0	0.00	5	21.70	21.65	-5	1,931	-0.26%
2024/04/24	0	21.90	0	0.00	22.05	0	1,946	0.00%
2024/04/23	1	22.05	11	22.22	21.90	-10	1,943	-0.51%
2024/04/22	0	0.00	5	21.95	21.65	-5	1,929	-0.26%
2024/04/17	3	22.28	23	22.22	22.05	-20	1,840	-1.09%
2024/04/15	1	21.25	5	21.35	20.90	-4	1,826	-0.22%
2024/04/12	0	0.00	0	21.45	21.25	0	1,857	0.00%
2024/04/11	40	21.40	0	0.00	21.45	40	1,884	2.12%
2024/04/10	3	21.70	2	21.70	21.75	1	1,909	0.05%
2024/04/08	1	21.15	1	21.05	21.05	0	2,101	0.00%
2024/04/03	0	0.00	8	20.60	20.65	-8	2,086	-0.38%
2024/04/02	3	20.20	1	20.40	20.45	2	2,097	0.10%
2024/03/29	0	0.00	10	19.55	19.55	-10	2,131	-0.47%
2024/03/28	0	0.00	2	19.75	19.60	-2	2,207	-0.09%
2024/03/22	0	0.00	3	18.98	18.95	-3	3,133	-0.10%
2024/03/20	15	19.00	1	18.90	18.80	14	3,462	0.40%
2024/03/19	0	0.00	1	18.50	18.50	-1	3,531	-0.03%
2024/03/18	0	0.00	1	18.30	18.75	-1	3,597	-0.03%
2024/03/14	0	0.00	2	18.60	18.70	-2	3,792	-0.05%
2024/03/13	21	18.90	2	18.85	18.55	19	3,940	0.48%
2024/03/12	1	19.05	0	0.00	19.05	1	4,127	0.02%
2024/03/11	1	19.40	0	0.00	19.05	1	4,432	0.02%
2024/03/08	0	0.00	2	20.85	19.80	-2	5,558	-0.04%
2024/03/07	5	20.05	0	0.00	20.50	5	6,004	0.08%
2024/03/06	1	20.05	0	0.00	20.00	1	6,656	0.02%
2024/03/05	0	0.00	1	20.30	20.15	-1	6,731	-0.01%
2024/02/29	2	20.15	0	0.00	20.10	2	7,077	0.03%
2024/02/27	2	20.58	1	20.40	20.45	1	7,078	0.01%
2024/02/26	0	0.00	6	20.73	20.90	-6	7,081	-0.08%
2024/02/22	2	20.25	0	0.00	20.10	2	7,074	0.03%
2024/02/21	1	20.45	1	20.50	20.45	0	7,071	0.00%
2024/02/20	2	20.45	0	0.00	20.40	2	7,076	0.03%
2024/01/31	0	0.00	1	20.10	20.00	-1	7,590	-0.01%
2024/01/29	4	20.18	0	0.00	20.35	4	8,097	0.05%
2024/01/25	1	20.15	0	0.00	20.15	1	8,326	0.01%
2024/01/23	2	20.50	0	0.00	20.55	2	8,475	0.02%
2024/01/19	0	0.00	2	20.38	20.45	-2	8,479	-0.02%
2024/01/18	0	20.80	0	0.00	20.30	0	8,446	0.00%
2024/01/17	5	21.00	0	0.00	20.55	5	8,412	0.06%
2024/01/15	14	21.51	0	0.00	21.40	14	8,355	0.17%
2024/01/12	2	21.45	0	0.00	21.40	2	8,356	0.02%
2024/01/11	10	21.50	0	0.00	21.55	10	8,373	0.12%
2024/01/10	0	0.00	2	21.45	21.35	-2	8,366	-0.02%
2024/01/09	1	21.80	0	0.00	21.60	1	8,356	0.01%
2024/01/08	2	22.55	0	0.00	22.30	2	8,319	0.02%
2024/01/04	5	22.57	4	22.74	22.50	1	8,268	0.01%
2024/01/03	26	23.63	36	23.55	23.10	-10	8,241	-0.12%
2024/01/02	0	0.00	5	23.00	23.05	-5	7,999	-0.06%
2023/12/27	6	22.66	0	0.00	22.50	6	7,880	0.08%
2023/12/25	4	22.79	1.6	22.70	22.55	2.4	7,796	0.03%
2023/12/22	0.4	22.87	1.7	22.94	23.05	-1.2	7,716	-0.02%
2023/12/21	4.8	24.03	4.1	23.86	23.30	0.7	7,620	0.01%
2023/12/20	16.1	23.53	16.8	23.79	23.30	-0.7	7,385	-0.01%
2023/12/19	17.8	23.99	38	23.98	23.90	-20.2	7,188	-0.28%
2023/12/18	2	23.53	75	23.22	23.40	-73	6,747	-1.08%
2023/12/14	52	22.14	1	22.20	21.65	51	6,429	0.79%
2023/12/13	5	22.40	0	0.00	22.20	5	6,342	0.08%
2023/12/12	35	22.10	3.4	22.17	22.10	31.6	6,270	0.50%
2023/12/11	2.4	22.75	0	0.00	22.55	2.4	6,165	0.04%
2023/12/08	31	22.84	3	22.58	22.40	28	6,049	0.46%
2023/12/07	26	23.47	0	0.00	22.80	26	5,896	0.44%
2023/12/06	20	23.49	2.7	23.87	23.50	17.3	5,687	0.30%
2023/12/05	177.7	25.85	169	25.81	24.30	8.7	5,370	0.16%	大買/大賣/
2023/12/04	7	23.79	17	24.03	24.85	-10	4,230	-0.24%
2023/12/01	4	22.23	23.1	22.33	22.60	-19.1	3,752	-0.51%
2023/11/30	6.1	20.60	5	20.94	20.60	1.1	3,091	0.04%
2023/11/29	1	20.80	4.1	20.92	21.00	-3.1	3,032	-0.10%
2023/11/28	7.1	19.93	5	20.26	19.95	2.1	2,884	0.07%
2023/11/27	6	20.41	7	20.41	20.25	-1	2,835	-0.04%
2023/11/24	2	19.60	0	0.00	19.15	2	2,706	0.07%
2023/11/21	13	19.00	0	0.00	18.90	13	2,672	0.49%
2023/11/20	1	19.10	1	19.15	19.10	0	2,686	0.00%
2023/11/17	1	18.95	4	18.95	19.05	-3	2,727	-0.11%
2023/11/16	0	0.00	2	19.15	19.10	-2	2,775	-0.07%
2023/11/15	5	19.02	0	0.00	18.90	5	2,782	0.18%
2023/11/14	1	18.80	0.1	18.77	18.95	0.9	2,757	0.03%
2023/11/13	1.1	18.90	2	18.75	18.75	-0.9	2,736	-0.03%
2023/11/10	5	19.10	1	19.30	19.00	4	2,724	0.15%
2023/11/09	6	19.67	6	19.87	19.60	0	2,616	0.00%
2023/11/08	37	20.17	8.1	20.74	19.75	28.9	2,505	1.16%
2023/11/07	54.1	21.54	46	21.47	21.55	8.1	2,237	0.36%
2023/11/06	9	20.60	16	20.77	21.35	-7	1,867	-0.37%
2023/11/03	0	19.60	2.2	19.97	19.45	-2.2	1,737	-0.13%
2023/11/02	28	19.81	5	19.94	20.05	23	1,674	1.37%
2023/11/01	20.1	19.55	3	19.58	19.65	17.1	1,517	1.13%
2023/10/31	0	0.00	1	18.30	18.30	-1	1,339	-0.07%
2023/10/30	2	18.53	0	0.00	18.50	2	1,337	0.15%
2023/10/27	0.1	18.55	0	0.00	18.50	0.1	1,323	0.01%
2023/10/26	1	18.35	0	0.00	18.20	1	1,308	0.08%
2023/10/25	0	0.00	2	18.40	18.30	-2	1,308	-0.15%
2023/10/20	0	0.00	0.2	18.05	17.80	-0.2	1,308	-0.02%
2023/10/19	8.2	18.57	0	0.00	18.45	8.2	1,295	0.63%
2023/10/13	0.1	18.20	0	0.00	18.20	0.1	1,241	0.00%
2023/10/03	2	17.35	2	17.53	17.40	0	1,206	0.00%
2023/09/18	0	0.00	2	17.85	17.80	-2	1,495	-0.13%
2023/09/15	1	17.80	0	0.00	17.80	1	1,502	0.07%
2023/09/12	1	17.55	0	0.00	17.65	1	1,503	0.07%
2023/09/07	0	0.00	2	17.95	17.90	-2	1,501	-0.13%
2023/09/04	2	18.68	2	18.70	18.65	0	1,462	0.00%
2023/09/01	1	18.30	0	0.00	18.45	1	1,447	0.07%
2023/08/30	0	0.00	5	17.95	18.05	-5	1,414	-0.35%
2023/08/28	6	18.13	0	0.00	18.00	6	1,391	0.43%
2023/08/24	1	18.00	0	0.00	17.80	1	1,366	0.07%
2023/08/22	0	0.00	1	18.25	18.35	-1	1,291	-0.08%
2023/08/14	0	0.00	1	17.05	17.15	-1	1,191	-0.08%
2023/08/10	1	17.90	0	0.00	17.80	1	1,188	0.08%
2023/07/07	0	0.00	5	17.46	17.40	-5	1,412	-0.35%
2023/07/06	1	18.10	1	18.10	17.80	0	1,404	0.00%
2023/07/05	1	18.25	0	0.00	18.20	1	1,400	0.07%
2023/07/04	2	18.30	1	18.25	18.15	1	1,400	0.07%
2023/07/03	0	0.00	4	18.20	18.10	-4	1,408	-0.28%
2023/06/30	3	18.47	0	0.00	18.50	3	1,393	0.22%
2023/06/29	3	18.27	0	0.00	18.80	3	1,365	0.22%
2023/06/28	3	18.27	5	17.97	18.25	-2	1,305	-0.15%
2023/06/27	3	17.93	3	17.66	17.70	0	1,273	0.00%
2023/06/20	0	0.00	0.1	17.40	17.25	-0.1	1,232	0.00%
2023/06/13	0	0.00	3	17.15	17.20	-3	1,334	-0.22%
2023/06/12	1	17.30	0	0.00	17.20	1	1,352	0.07%
2023/06/09	3	17.35	0	0.00	17.50	3	1,370	0.22%
2023/05/18	0	0.00	1	17.20	17.15	-1	1,934	-0.05%
2023/05/16	1	16.90	0	0.00	17.05	1	2,019	0.05%
2023/05/10	0	0.00	10	17.70	17.75	-10	2,256	-0.44%
2023/05/09	0	0.00	4	17.85	17.50	-4	2,322	-0.17%
2023/05/08	1	18.15	0	0.00	18.15	1	2,423	0.04%
2023/04/28	0	0.00	1	18.30	18.35	-1	2,715	-0.04%
2023/04/20	9	20.29	4.1	20.14	19.25	4.9	3,213	0.15%
2023/04/19	3	19.87	1	19.55	19.85	2	3,320	0.06%
2023/04/18	1.8	19.32	1	19.35	19.20	0.8	3,578	0.02%
2023/04/17	0	0.00	0	19.35	19.30	0	3,805	0.00%
2023/04/14	0	0.00	11	18.95	18.95	-11	4,054	-0.27%
2023/04/13	1	19.15	1	19.50	19.10	0	4,292	0.00%
2023/04/12	0	0.00	0	19.00	18.90	0	4,538	0.00%
2023/04/11	0	0.00	0	19.40	18.80	0	5,117	0.00%
2023/04/10	0	0.00	2	19.20	19.20	-2	5,591	-0.04%
2023/04/07	0	0.00	0	19.50	19.40	0	6,111	0.00%
2023/04/06	0	0.00	3	19.27	19.40	-3	7,324	-0.04%
2023/03/30	1	18.85	1	19.10	18.85	0	9,461	0.00%
2023/03/29	0	0.00	0	18.95	18.90	0	10,451	0.00%
2023/03/28	0	0.00	0	19.20	18.60	0	11,181	0.00%
2023/03/27	0	0.00	0.2	19.10	19.05	-0.2	13,324	0.00%
2023/03/24	0	0.00	0	18.80	19.00	0	14,549	0.00%
2023/03/23	0	0.00	1	18.70	18.70	-1	15,290	-0.01%
2023/03/22	0	0.00	0.1	19.09	18.80	-0.1	15,786	0.00%
2023/03/21	0	0.00	0	19.50	18.75	0	15,827	0.00%
2023/03/20	0	0.00	0	18.65	18.60	0	15,995	0.00%
2023/03/17	2	18.80	2	18.90	18.75	0	16,003	0.00%
2023/03/16	0	0.00	0	19.05	18.75	0	16,064	0.00%
2023/03/15	0	0.00	0	19.40	19.35	0	16,060	0.00%
2023/03/14	0	0.00	0	19.60	19.25	0	16,065	0.00%
2023/03/13	0	0.00	0	19.55	19.60	0	16,062	0.00%
2023/03/10	0	0.00	0	20.50	19.80	0	16,032	0.00%
2023/03/09	1	20.65	1	20.80	20.50	0	15,981	0.00%
2023/03/07	25	21.05	25	21.24	21.00	0	15,928	0.00%
2023/03/06	12	21.44	12	21.24	21.30	0	15,912	0.00%
2023/03/03	2.1	21.20	2	21.35	21.35	0.1	15,864	0.00%
2023/02/23	0	0.00	1	20.70	20.80	-1	15,685	-0.01%
2023/02/20	0.1	20.80	0	0.00	20.85	0.1	15,575	0.00%
2023/02/15	60	21.38	60	21.05	20.85	0	15,480	0.00%
2023/02/13	2	21.25	2	20.90	20.90	0	15,372	0.00%
2023/02/09	1	21.75	1	21.95	21.45	0	15,216	0.00%
2023/02/08	0	0.00	3	21.50	21.50	-3	15,137	-0.02%
2023/02/07	1	21.70	0	0.00	21.75	1	15,070	0.01%
2023/02/06	23	22.11	15	22.11	21.80	8	14,991	0.05%
2023/02/03	0	21.80	0	0.00	21.55	0	14,859	0.00%
2023/02/01	8	21.91	8	21.91	21.65	0	14,707	0.00%
2023/01/31	6	21.90	1	21.70	21.70	5	14,664	0.03%
2023/01/30	5	21.50	5	21.60	21.80	0	14,596	0.00%
2023/01/17	8	21.48	3	21.53	21.40	5	14,513	0.03%
2023/01/16	3	21.75	3	21.92	21.95	0	14,439	0.00%
2023/01/13	8	21.59	9	21.47	21.40	-1	14,334	-0.01%
2023/01/12	1	21.25	2	21.45	21.20	-1	14,230	-0.01%
2023/01/11	8	21.90	7	22.01	21.80	1	14,128	0.01%
2023/01/10	3	21.93	5	21.96	22.00	-2	14,030	-0.01%
2023/01/09	24	22.66	26	22.35	22.60	-2	13,897	-0.01%
2023/01/06	68	22.78	110	23.04	22.25	-42	13,677	-0.31%	大賣/
2023/01/05	90	22.89	51	23.44	22.65	39	13,386	0.29%
2023/01/04	24	24.15	25	24.34	23.50	-1	13,147	-0.01%
2023/01/03	2	24.35	0	0.00	23.85	2	12,888	0.02%
2022/12/30	2	24.05	1	24.65	24.80	1	12,641	0.01%
2022/12/29	42	24.23	44	24.28	24.65	-2	12,364	-0.02%
2022/12/28	23	25.14	22	25.35	23.90	1	11,782	0.01%
2022/12/27	15	25.23	16	26.03	25.40	-1	11,302	-0.01%
2022/12/26	181	27.29	169	27.38	26.75	12	10,775	0.11%	大買/大賣/
2022/12/23	310	26.82	326	26.91	26.55	-16	9,555	-0.17%	大買/大賣/
2022/12/22	190	25.41	189.2	25.21	26.15	0.8	8,160	0.01%	大買/大賣/
2022/12/21	173	26.03	163	26.18	25.55	10	7,419	0.13%	大買/大賣/
2022/12/20	95	26.30	91	26.48	25.25	4	6,440	0.06%
2022/12/19	477	27.69	460	27.68	28.05	17	5,737	0.30%	大買/大賣/
2022/12/16	33	25.58	38	25.83	26.45	-5	3,709	-0.13%
2022/12/15	126	25.09	122	25.16	24.05	4	2,498	0.16%	大買/大賣/
2022/12/14	105	24.12	120	24.22	24.95	-15	1,748	-0.86%	大買/大賣/
2022/12/13	11	22.67	4	22.65	22.70	7	1,252	0.56%
2022/12/12	2	20.18	0.1	20.65	20.65	1.9	1,217	0.16%
2022/12/08	0.1	18.70	0	0.00	18.15	0.1	1,142	0.01%
2022/11/28	1	18.75	2	17.80	18.75	-1	1,554	-0.06%
2022/11/18	1	17.70	1	18.15	18.05	0	1,883	0.00%
2022/10/21	0	16.45	0	0.00	16.10	0	1,982	0.00%
2022/10/17	2	16.23	2	16.50	16.50	0	1,981	0.00%
2022/10/12	0	0.00	2	16.95	17.00	-2	1,956	-0.10%
2022/10/05	0	0.00	3	18.10	17.80	-3	1,928	-0.16%
2022/10/03	3	18.00	0	0.00	17.85	3	1,917	0.16%
2022/09/23	29	19.55	29	19.51	19.20	0	1,821	0.00%
2022/09/19	0	0.00	2	18.95	18.80	-2	1,662	-0.12%
2022/09/16	10	19.53	8	20.03	19.80	2	1,631	0.12%
2022/09/15	3	19.97	0	19.80	20.20	3	1,578	0.19%
2022/09/14	19	20.42	20	20.09	19.85	-1	1,501	-0.07%
2022/09/13	0	0.00	0	20.12	20.05	0	1,431	0.00%
2022/09/12	13	20.07	17	20.18	20.35	-4	1,365	-0.29%
2022/09/08	46	18.70	45	18.70	18.75	1	1,232	0.08%
2022/09/07	0	17.90	0	0.00	17.80	0	1,113	0.00%
2022/09/06	1	18.90	0	18.15	18.00	1	1,083	0.09%
2022/09/05	6	19.84	3	19.97	19.65	3	1,019	0.30%
2022/09/01	2	19.20	11	19.43	19.20	-9	910	-0.99%
2022/08/31	7	20.18	6	20.33	19.50	1	896	0.11%
2022/08/30	7	19.09	0	0.00	19.05	7	786	0.89%
2022/08/29	1	18.90	0	0.00	18.90	1	754	0.13%
2022/08/25	9	18.98	9	19.13	18.60	0	679	0.00%
2022/08/22	0	0.00	2	17.75	17.80	-2	480	-0.42%
2022/08/18	2	17.45	0	0.00	17.40	2	453	0.44%
2022/07/19	0	0.00	2	16.70	16.50	-2	618	-0.32%
2022/07/08	2	16.30	0	0.00	16.30	2	1,232	0.16%
2022/06/29	0	0.00	0.3	18.05	18.05	-0.3	1,231	-0.02%
2022/06/09	11	18.50	12	18.56	18.30	-1	1,240	-0.08%
2022/06/08	1	17.30	0	0.00	17.20	1	1,211	0.08%
2022/06/01	0	0.00	0.2	16.75	16.75	-0.2	1,253	-0.01%
2022/05/20	0.3	16.50	0	0.00	16.60	0.3	1,276	0.02%
2022/05/13	0	0.00	2	16.25	16.25	-2	1,281	-0.16%
2022/05/12	2	16.00	0	0.00	16.00	2	1,283	0.16%
2022/04/27	0	0.00	4	18.98	19.15	-4	1,182	-0.34%
2022/04/26	2	19.15	2	19.80	19.15	0	1,159	0.00%
2022/04/25	3	20.70	3	21.73	20.20	0	1,126	0.00%
2022/04/22	46	21.63	45	22.08	21.65	1	1,085	0.09%
2022/04/21	10	22.30	8	22.28	22.25	2	980	0.20%
2022/04/20	8	21.74	8	21.65	21.00	0	820	0.00%
2022/04/19	19	20.95	19	20.94	21.20	0	728	0.00%
2022/04/18	6	20.54	10.1	20.86	21.05	-4.1	584	-0.69%
2022/04/15	2	19.10	0	0.00	19.15	2	501	0.40%
2022/03/23	0	0.00	1.1	18.15	18.40	-1.1	472	-0.22%
2022/03/18	0	0.00	1	16.85	17.60	-1	443	-0.23%
2022/03/17	0	0.00	4	16.80	16.75	-4	442	-0.90%
2022/03/14	0	0.00	1	16.00	16.30	-1	436	-0.23%
2022/03/11	1	15.65	0	0.00	15.65	1	431	0.23%
2022/03/10	0	0.00	9	15.88	15.90	-9	430	-2.09%
2022/03/09	1	15.60	0	0.00	15.55	1	424	0.24%
2022/03/08	1	15.85	3	15.45	15.40	-2	419	-0.48%
2022/03/01	0	17.35	1	17.35	17.35	-1	420	-0.24%
2022/02/24	1	17.15	0	0.00	17.15	1	423	0.24%
2022/02/21	0	0.00	1	17.80	17.80	-1	424	-0.24%
2022/02/17	1	17.60	0	0.00	17.45	1	424	0.24%
2022/02/14	0	0.00	1	17.75	17.65	-1	430	-0.23%
2022/02/11	1	18.20	4	18.10	17.90	-3	436	-0.69%
2022/02/09	1	18.15	0	0.00	18.30	1	451	0.22%
2022/01/26	1	17.10	0	0.00	17.10	1	458	0.22%
2022/01/25	2	17.50	0	0.00	17.40	2	451	0.44%
2022/01/24	2	17.98	0	0.00	17.90	2	451	0.44%
2022/01/21	2	18.30	0	0.00	18.30	2	452	0.44%
2022/01/20	8	18.38	0	0.00	18.45	8	452	1.77%
2022/01/04	1	19.20	1	19.30	19.30	0	447	0.00%
2022/01/03	0	0.00	1	19.20	19.15	-1	446	-0.22%
2021/12/30	0	0.00	1	19.00	19.10	-1	444	-0.23%
2021/12/20	1	18.60	0	0.00	18.65	1	462	0.22%
2021/12/07	0	0.00	1	19.45	19.35	-1	437	-0.23%
2021/11/29	3	20.47	1	20.15	19.90	2	460	0.43%
2021/11/17	0.5	19.80	0	0.00	19.15	0.5	453	0.10%
2021/11/16	0.2	19.50	0	0.00	19.35	0.2	457	0.04%
2021/11/12	0	0.00	3	19.00	19.00	-3	476	-0.63%
2021/11/08	1	19.40	0	0.00	19.35	1	492	0.20%
2021/11/05	1	20.20	0	0.00	20.10	1	499	0.20%
2021/10/19	0	0.00	0	21.50	20.40	0	574	0.00%
2021/10/15	0	0.00	0	21.00	19.35	0	603	0.00%
2021/10/13	1	19.10	1	19.25	19.30	0	674	0.00%
2021/10/12	1	19.20	1	19.55	19.70	0	705	0.00%
2021/10/08	0	0.00	0	21.00	19.60	0	709	0.00%
2021/10/07	0	0.00	0	21.00	19.65	0	715	0.00%
2021/10/06	0	0.00	0.4	20.50	19.80	-0.4	729	-0.05%
2021/10/01	0	0.00	0	21.50	19.90	0	766	0.00%
2021/09/30	0	0.00	0	21.00	20.45	0	787	0.00%
2021/09/28	0	0.00	0	21.50	20.20	0	797	0.00%
2021/09/27	0	0.00	1	20.25	20.25	-1	805	-0.12%
2021/09/24	1	20.25	1	20.25	20.25	0	817	0.00%
2021/09/23	1	20.30	1	20.30	20.25	0	837	0.00%
2021/09/22	1	20.60	0	0.00	20.25	1	851	0.12%
2021/08/31	0	0.00	3	23.60	23.55	-3	1,041	-0.29%
2021/08/27	0	0.00	5	23.66	23.55	-5	1,055	-0.47%
2021/08/26	0	0.00	3	23.90	23.80	-3	1,063	-0.28%
2021/08/25	0	0.00	1	22.70	23.15	-1	1,074	-0.09%
2021/08/24	1	22.60	1	22.80	22.45	0	1,093	0.00%
2021/08/23	0	0.00	2	22.55	22.65	-2	1,120	-0.18%
2021/08/20	1	22.55	0	0.00	22.50	1	1,147	0.09%
2021/08/19	2	22.40	0	0.00	22.15	2	1,192	0.17%
2021/08/13	1	23.10	0	0.00	23.00	1	1,250	0.08%
2021/08/11	2	23.50	3	23.87	23.35	-1	1,337	-0.07%
2021/08/10	2	24.70	0	0.00	24.45	2	1,439	0.14%
2021/08/09	1	25.10	0	0.00	24.90	1	1,598	0.06%
2021/08/04	1	26.20	1	26.30	26.20	0	1,747	0.00%
2021/08/02	1	25.35	0	0.00	25.65	1	1,799	0.06%
2021/07/28	0	0.00	1	25.25	25.20	-1	1,841	-0.05%
2021/07/22	1	26.30	0	0.00	26.10	1	2,067	0.05%
2021/07/21	2	27.13	1	27.50	26.45	1	2,153	0.05%
2021/07/20	2	27.40	0	0.00	27.50	2	2,148	0.09%
2021/07/16	1	26.30	0	0.00	26.70	1	2,133	0.05%
2021/07/14	1	26.30	0	0.00	26.30	1	2,155	0.05%
2021/07/13	0	0.00	3	26.75	26.45	-3	2,179	-0.14%
2021/07/07	1	27.05	0	0.00	26.80	1	2,276	0.04%
2021/07/05	1	26.40	0	0.00	26.30	1	2,675	0.04%
2021/07/02	1	26.60	0	0.00	26.55	1	2,832	0.04%
2021/06/23	2	27.00	3	26.90	26.95	-1	2,848	-0.04%
2021/06/21	0	0.00	3	27.00	26.85	-3	2,849	-0.11%
2021/06/16	1	27.75	0	0.00	27.50	1	2,911	0.03%
2021/06/15	1	28.00	0	0.00	27.95	1	2,905	0.03%
2021/06/08	3	29.02	4	28.83	28.85	-1	2,857	-0.03%
2021/06/01	2	28.45	0	0.00	28.55	2	2,843	0.07%
2021/05/28	0	0.00	5	29.60	29.45	-5	2,809	-0.18%
2021/05/27	5	29.90	5	29.20	29.80	0	2,788	0.00%
2021/05/21	5	28.85	0	0.00	28.85	5	2,768	0.18%
2021/05/20	1	29.15	4	29.50	28.95	-3	2,823	-0.11%
2021/05/19	6	29.55	0	0.00	29.50	6	2,820	0.21%
2021/05/18	1	31.30	40	31.76	30.40	-39	2,781	-1.40%
2021/05/17	41	30.90	12	30.53	31.05	29	2,678	1.08%
2021/05/14	2	29.68	4	29.38	29.50	-2	2,528	-0.08%
2021/05/13	2	28.65	2	29.38	28.60	0	2,497	0.00%
2021/05/12	12	29.66	1	30.05	28.00	11	2,479	0.44%
2021/05/11	1	28.75	0	0.00	28.80	1	2,623	0.04%
2021/05/07	1	29.90	0	0.00	29.95	1	2,636	0.04%
2021/05/06	1	30.20	0	0.00	29.65	1	2,642	0.04%
2021/05/04	2	30.53	0	0.00	30.40	2	2,625	0.08%
2021/05/03	21	32.21	23	32.03	32.05	-2	2,592	-0.08%
2021/04/29	0	0.00	7	30.61	30.50	-7	2,465	-0.28%
2021/04/28	0	0.00	17	30.81	30.70	-17	2,475	-0.69%
2021/04/27	3	32.02	4	32.13	31.55	-1	2,496	-0.04%
2021/04/26	6	29.90	0	0.00	29.85	6	2,436	0.25%
2021/04/23	1	29.85	0	0.00	29.80	1	2,445	0.04%
2021/04/22	1	30.60	0	0.00	29.95	1	2,496	0.04%
2021/04/20	1	30.50	1	31.00	30.85	0	2,484	0.00%
2021/04/19	1	30.35	0	0.00	30.35	1	2,488	0.04%
2021/04/16	1	31.30	0	0.00	30.85	1	2,488	0.04%
2021/04/14	2	30.58	0	0.00	30.65	2	2,595	0.08%
2021/04/13	1	31.55	0	0.00	31.65	1	2,600	0.04%
2021/04/12	1	33.90	0	0.00	34.00	1	2,549	0.04%
2021/04/09	7	32.19	8	32.73	32.90	-1	2,383	-0.04%
2021/04/08	2	30.40	2	31.95	31.95	0	2,173	0.00%
2021/04/07	0	0.00	5	29.40	29.40	-5	2,030	-0.25%
2021/04/01	1	29.50	0	0.00	29.50	1	2,204	0.05%
2021/03/31	1	29.95	1	29.90	29.80	0	2,383	0.00%
2021/03/22	1	30.15	0	0.00	30.15	1	2,484	0.04%
2021/03/19	13	31.10	12	31.17	30.70	1	2,494	0.04%
2021/03/09	1	29.60	0	0.00	29.60	1	2,823	0.04%
2021/03/05	0	0.00	1	30.15	30.75	-1	2,827	-0.04%
2021/03/04	1	30.10	0	0.00	30.25	1	2,845	0.04%
2021/03/03	1	30.45	0	0.00	30.30	1	2,854	0.04%
2021/02/25	0	0.00	5	31.00	30.95	-5	2,865	-0.17%
2021/02/23	1	31.50	0	0.00	31.00	1	2,847	0.04%
2021/02/22	3	32.60	2	32.75	32.30	1	2,809	0.04%
2021/02/19	0	0.00	22	30.64	31.00	-22	2,755	-0.80%
2021/02/18	0	0.00	1	29.90	29.95	-1	2,810	-0.04%
2021/02/05	0.1	28.95	1	29.05	29.10	-0.9	2,789	-0.03%
2021/02/04	1	28.30	0	0.00	28.50	1	2,786	0.04%
2021/02/03	1	28.45	0	0.00	28.05	1	2,777	0.04%
2021/02/02	6	30.85	6	30.78	29.50	0	2,775	0.00%
2021/02/01	0	0.00	2	28.93	29.40	-2	2,583	-0.08%
2021/01/29	2	27.33	0	0.00	26.75	2	2,630	0.08%
2021/01/27	1	28.10	0	0.00	28.05	1	2,621	0.04%
2021/01/25	1	28.95	1	29.10	29.05	0	2,676	0.00%
2021/01/22	2	27.78	0	0.00	27.70	2	2,670	0.07%
2021/01/21	0	0.00	4	27.86	28.00	-4	2,671	-0.15%
2021/01/20	4	28.78	0	0.00	28.20	4	2,763	0.14%
2021/01/19	16	30.12	1	29.55	29.55	15	2,854	0.53%
2021/01/15	3	30.23	0	0.00	29.85	3	2,872	0.10%
2021/01/14	2	31.78	0	0.00	31.55	2	2,820	0.07%
2021/01/13	2	32.00	0	0.00	31.90	2	2,803	0.07%
2021/01/12	0	0.00	5	32.41	32.15	-5	2,789	-0.18%
2021/01/11	3	32.20	0	0.00	32.15	3	2,770	0.11%
2021/01/08	1	32.80	0	0.00	32.90	1	2,755	0.04%
2021/01/07	3	33.50	0	0.00	33.20	3	2,713	0.11%
2021/01/05	0	0.00	1	35.10	35.25	-1	2,622	-0.04%
2021/01/04	2	34.58	0	0.00	34.60	2	2,601	0.08%
2020/12/31	0	0.00	1	34.90	34.65	-1	2,595	-0.04%
2020/12/30	0	0.00	1	34.70	34.50	-1	2,607	-0.04%
2020/12/29	0	0.00	3	35.05	34.70	-3	2,593	-0.12%
2020/12/28	1	35.60	47	36.34	35.50	-46	2,568	-1.79%
2020/12/25	48	35.52	15	35.42	35.75	33	2,434	1.36%
2020/12/24	0	0.00	4	33.83	34.15	-4	2,252	-0.18%
2020/12/23	1	33.95	1	33.70	33.70	0	2,250	0.00%
2020/12/22	4	33.98	2	34.10	34.20	2	2,275	0.09%
2020/12/16	3	33.42	1	33.35	33.40	2	2,343	0.09%
2020/12/14	0	0.00	1	33.50	33.40	-1	2,580	-0.04%
2020/12/11	2	32.85	0	0.00	32.95	2	2,694	0.07%
2020/12/10	2	33.63	0	0.00	33.30	2	2,825	0.07%
2020/12/09	4	35.16	14	34.64	34.10	-10	2,818	-0.35%
2020/12/08	1	35.65	8	36.19	35.00	-7	2,749	-0.25%
2020/12/07	1	33.45	0	0.00	33.50	1	2,626	0.04%
2020/12/04	2	33.60	3	33.78	33.20	-1	2,638	-0.04%
2020/12/03	2	33.48	0	0.00	33.30	2	2,684	0.07%
2020/12/01	2	32.65	0	0.00	32.70	2	2,743	0.07%
2020/11/26	2	32.15	0	0.00	32.15	2	2,785	0.07%
2020/11/23	1	33.05	0	0.00	32.90	1	3,022	0.03%
2020/11/20	0	0.00	2	33.00	32.95	-2	3,060	-0.07%
2020/11/19	10	33.05	0	0.00	32.90	10	3,075	0.33%
2020/11/18	0	0.00	1	32.95	32.95	-1	3,090	-0.03%
2020/11/17	2	33.05	2	33.38	32.95	0	3,109	0.00%
2020/11/13	1	32.40	0	0.00	32.20	1	3,152	0.03%
2020/11/12	2	32.35	1	32.10	32.10	1	3,187	0.03%
2020/11/10	1	32.90	0	0.00	32.65	1	3,318	0.03%
2020/11/09	2	33.60	0	0.00	33.65	2	3,358	0.06%
2020/11/06	1	34.05	21	33.93	33.50	-20	3,391	-0.59%
2020/11/02	1	32.90	0	0.00	32.55	1	3,826	0.03%
2020/10/30	2	32.33	0	0.00	32.00	2	3,829	0.05%
2020/10/28	2	34.03	8	33.64	33.60	-6	3,942	-0.15%
2020/10/27	4	33.40	3	33.72	34.00	1	3,877	0.03%
2020/10/26	1	33.05	0	0.00	32.40	1	3,827	0.03%
2020/10/22	1	31.20	0	0.00	31.20	1	4,136	0.02%
2020/10/21	1	31.85	0	0.00	31.70	1	4,209	0.02%
2020/10/20	1	31.75	0	0.00	31.75	1	4,269	0.02%
2020/10/16	2	31.73	0	0.00	31.85	2	4,460	0.04%
2020/10/15	0	0.00	1	31.75	31.70	-1	4,577	-0.02%
2020/10/14	0	0.00	1	31.85	31.90	-1	4,786	-0.02%
2020/10/13	6	31.80	1	31.80	31.80	5	4,981	0.10%
2020/10/12	1	32.45	0	0.00	32.25	1	5,077	0.02%
2020/10/07	1	33.35	0	0.00	33.25	1	5,431	0.02%
2020/10/06	0	0.00	4	33.30	33.25	-4	5,546	-0.07%
2020/10/05	2	33.65	1	33.45	33.20	1	5,758	0.02%
2020/09/28	0	0.00	2	32.80	32.75	-2	6,852	-0.03%
2020/09/25	9	33.04	0	0.00	32.40	9	7,005	0.13%
2020/09/24	5	34.07	4	33.75	33.70	1	7,130	0.01%
2020/09/23	2	34.95	1	35.15	34.80	1	7,257	0.01%
2020/09/22	3	35.33	8	35.14	35.15	-5	7,455	-0.07%
2020/09/21	2	36.65	6	36.78	36.15	-4	7,724	-0.05%
2020/09/18	9	36.83	28	36.90	36.70	-19	8,146	-0.23%
2020/09/17	5	35.89	11	36.35	36.45	-6	8,232	-0.07%
2020/09/16	6	36.24	3	36.15	35.70	3	8,509	0.04%
2020/09/15	5	35.84	2	35.83	35.75	3	8,768	0.03%
2020/09/14	0	0.00	1	34.45	34.40	-1	9,064	-0.01%
2020/09/11	1	34.00	1	34.80	34.00	0	9,585	0.00%
2020/09/10	0	0.00	1	35.30	34.60	-1	10,232	-0.01%
2020/09/09	3	34.95	3	35.07	34.85	0	11,004	0.00%
2020/09/08	3	34.83	3	35.00	34.75	0	11,929	0.00%
2020/09/07	9	34.55	3	34.57	34.30	6	12,314	0.05%
2020/09/04	3	33.23	0	0.00	33.85	3	12,888	0.02%
2020/09/03	0	0.00	1	33.25	33.15	-1	13,456	-0.01%
2020/09/02	2	34.13	0	0.00	33.80	2	14,215	0.01%
2020/09/01	2	34.30	0	0.00	34.25	2	14,420	0.01%
2020/08/31	3	35.45	16	35.66	35.00	-13	14,545	-0.09%
2020/08/28	1	34.10	3	34.47	34.10	-2	14,471	-0.01%
2020/08/27	1	33.85	0	0.00	33.25	1	14,400	0.01%
2020/08/26	2	32.90	12	33.03	33.25	-10	14,405	-0.07%
2020/08/25	3	32.33	1	32.15	32.10	2	14,398	0.01%
2020/08/21	2	32.03	4	32.28	32.30	-2	14,470	-0.01%
2020/08/20	3	31.97	12	32.05	32.20	-9	14,581	-0.06%
2020/08/19	1	33.90	1	33.50	33.55	0	14,949	0.00%
2020/08/18	5	33.10	3	33.13	33.10	2	15,246	0.01%
2020/08/17	2	32.83	1	32.75	32.75	1	15,281	0.01%
2020/08/14	12	34.38	3	33.27	33.10	9	15,290	0.06%
2020/08/12	4	33.39	1	33.95	33.30	3	15,364	0.02%
2020/08/11	4	33.85	4	33.78	33.50	0	15,371	0.00%
2020/08/10	8	35.49	4	35.41	34.75	4	15,329	0.03%
2020/08/07	6	36.73	0	0.00	36.10	6	15,312	0.04%
2020/08/06	16	36.83	8	36.46	36.60	8	15,213	0.05%
2020/08/04	8	35.06	4	34.75	34.50	4	14,916	0.03%
2020/08/03	6	34.73	0	0.00	35.00	6	14,916	0.04%
2020/07/31	5	34.22	0	0.00	33.80	5	14,888	0.03%
2020/07/30	1	33.70	0	0.00	33.95	1	14,990	0.01%
2020/07/29	6	33.61	5	33.57	33.70	1	15,061	0.01%
2020/07/28	1	32.85	1	31.00	31.60	0	14,870	0.00%
2020/07/27	2	32.25	14.2	32.43	32.50	-12.2	14,773	-0.08%
2020/07/24	5	33.46	3	33.72	33.50	2	14,706	0.01%
2020/07/23	1	34.55	0	0.00	34.25	1	14,688	0.01%
2020/07/22	3	35.33	2	35.63	35.15	1	14,665	0.01%
2020/07/21	4	35.00	15	35.36	34.60	-11	14,628	-0.08%
2020/07/20	7	34.67	14	34.24	34.40	-7	14,523	-0.05%
2020/07/17	7	33.73	6	33.90	33.30	1	14,313	0.01%
2020/07/16	6	35.98	3	36.52	35.85	3	14,120	0.02%
2020/07/15	15.2	35.80	12	35.55	35.50	3.2	14,026	0.02%
2020/07/14	3	36.22	410	36.11	35.80	-407	13,840	-2.94%	大賣/鉅額交易
2020/07/13	6	38.30	3	37.87	37.10	3	13,707	0.02%
2020/07/10	15	38.37	11	37.88	38.10	4	13,604	0.03%
2020/07/09	23	40.85	3.2	39.91	39.90	19.8	13,404	0.15%
2020/07/08	3	39.53	7	38.84	39.75	-4	12,873	-0.03%
2020/07/07	23.1	37.15	24	36.51	36.15	-0.9	12,672	-0.01%
2020/07/06	4	39.63	4	39.13	39.15	0	12,319	0.00%
2020/07/03	11	39.78	10	40.20	39.75	1	12,167	0.01%
2020/07/02	3	40.68	3	41.35	40.60	0	12,049	0.00%
2020/07/01	8	40.83	3	41.00	40.55	5	11,951	0.04%
2020/06/30	5	42.39	0	0.00	41.65	5	11,750	0.04%
2020/06/29	13	43.36	12	42.64	43.45	1	11,439	0.01%
2020/06/24	4.1	39.50	3	39.87	39.90	1.1	10,981	0.01%
2020/06/23	0	0.00	8	40.36	39.25	-8	10,737	-0.07%
2020/06/22	16	42.13	25	42.67	41.80	-9	10,442	-0.09%
2020/06/19	17	42.18	16	42.59	41.90	1	10,107	0.01%
2020/06/18	22	43.25	13	44.17	42.85	9	9,685	0.09%
2020/06/17	41.1	43.61	16	44.26	43.10	25.1	9,169	0.27%
2020/06/16	5.4	42.42	7.2	42.87	42.75	-1.8	8,549	-0.02%
2020/06/15	34	38.50	51	38.95	39.70	-17	7,801	-0.22%
2020/06/12	6	34.17	15	33.86	36.10	-9	6,864	-0.13%
2020/06/11	7	35.06	18	35.09	33.35	-11	6,461	-0.17%
2020/06/10	17	32.47	4	33.69	34.55	13	5,896	0.22%
2020/06/09	35	33.26	20	33.11	32.65	15	5,368	0.28%
2020/06/08	19	32.11	4.7	32.15	32.15	14.3	4,700	0.30%
2020/06/05	2	28.60	2	28.08	29.25	0	4,636	0.00%
2020/06/03	1	26.50	0	0.00	26.50	1	4,995	0.02%
2020/06/02	0.2	26.40	0	0.00	26.35	0.2	5,201	0.00%
2020/05/29	1	27.15	3	26.87	26.75	-2	5,246	-0.04%
2020/05/27	4	27.28	5	27.90	26.90	-1	5,161	-0.02%
2020/05/26	35	30.31	30	29.28	28.20	5	5,035	0.10%
2020/05/25	42	27.57	33	27.53	29.20	9	4,605	0.20%
2020/05/22	17	26.64	2	26.48	26.55	15	4,281	0.35%
2020/05/21	1	26.30	0	0.00	26.15	1	4,263	0.02%
2020/05/20	0	0.00	1	27.10	26.65	-1	4,352	-0.02%
2020/05/19	5	25.90	6	26.63	26.35	-1	4,398	-0.02%
2020/05/18	5	25.50	6	25.37	25.70	-1	4,252	-0.02%
2020/05/15	3	24.60	0	0.00	24.60	3	4,202	0.07%
2020/05/14	10	25.40	0	0.00	24.60	10	4,207	0.24%
2020/05/13	1	25.30	0	0.00	25.35	1	4,145	0.02%
2020/05/11	2	25.18	2	25.38	25.00	0	4,083	0.00%
2020/05/08	6	24.90	6	25.08	24.50	0	4,099	0.00%
2020/05/07	1	25.80	8	26.05	25.85	-7	4,043	-0.17%
2020/05/06	9	26.92	2	26.30	26.60	7	4,021	0.17%
2020/05/05	4	26.20	5	26.22	25.80	-1	3,871	-0.03%
2020/05/04	3	24.75	7	25.24	24.90	-4	3,736	-0.11%
2020/04/30	0	0.00	1	24.30	24.40	-1	3,670	-0.03%
2020/04/28	2	24.30	10	25.04	24.25	-8	3,632	-0.22%
2020/04/27	2	24.55	4	24.95	24.90	-2	3,627	-0.06%
2020/04/24	15	24.44	7	24.48	24.65	8	3,572	0.22%
2020/04/23	5	23.45	4	23.55	23.55	1	3,471	0.03%
2020/04/20	0	0.00	3	23.43	23.50	-3	3,406	-0.09%
2020/04/17	4	22.99	1	23.35	22.90	3	3,385	0.09%
2020/04/16	1	23.55	2	23.55	23.50	-1	3,337	-0.03%
2020/04/15	3	23.47	2	23.25	22.95	1	3,302	0.03%
2020/04/14	2	23.10	0	0.00	22.95	2	3,253	0.06%
2020/04/10	0	0.00	6	22.70	22.70	-6	3,225	-0.19%
2020/04/09	1	22.75	7	23.00	22.65	-6	3,220	-0.19%
2020/04/08	2	22.50	0	0.00	22.55	2	3,190	0.06%
2020/04/07	7	22.76	1	23.15	22.50	6	3,160	0.19%
2020/04/06	4	23.26	21	22.72	23.40	-17	3,111	-0.55%
2020/04/01	0	0.00	1	21.70	21.60	-1	3,035	-0.03%
2020/03/31	6	21.06	0	0.00	21.00	6	3,017	0.20%
2020/03/30	6	21.13	4	21.64	21.15	2	3,009	0.07%
2020/03/27	1	21.65	3	21.78	20.80	-2	2,982	-0.07%
2020/03/26	5	21.09	1	21.15	21.50	4	2,942	0.14%
2020/03/25	2	20.43	3	20.62	20.70	-1	2,882	-0.03%
2020/03/24	0	0.00	3	18.20	18.85	-3	2,820	-0.11%
2020/03/23	2	17.53	2	17.25	17.15	0	2,788	0.00%
2020/03/20	3	19.00	1	18.95	18.35	2	2,757	0.07%
2020/03/19	4	18.45	0	0.00	18.50	4	2,704	0.15%
2020/03/18	12	22.20	0	0.00	20.40	12	2,642	0.45%
2020/03/17	7	22.01	2	21.80	21.30	5	2,613	0.19%
2020/03/16	0	0.00	4	24.35	23.45	-4	2,552	-0.16%
2020/03/13	5	22.45	0	0.00	23.15	5	2,466	0.20%
2020/03/12	1	24.60	1	24.60	24.60	0	2,389	0.00%
2020/03/11	1	27.00	2	27.93	27.25	-1	2,265	-0.04%
2020/03/09	2	28.00	3	28.60	28.40	-1	1,939	-0.05%
2020/03/06	1	25.35	80	26.37	26.30	-79	1,524	-5.18%
2020/03/04	0	0.00	7	23.60	23.70	-7	1,263	-0.55%
2020/03/03	9	22.63	0	0.00	22.75	9	1,177	0.76%
2020/03/02	2	22.10	0	0.00	22.10	2	1,164	0.17%
2020/02/25	0	0.00	1	23.10	23.00	-1	1,200	-0.08%
2020/02/24	1	23.95	1	23.70	23.70	0	1,169	0.00%
2020/02/21	1	23.85	3	24.03	23.90	-2	1,113	-0.18%
2020/02/20	1	23.30	6	22.95	23.25	-5	984	-0.51%
2020/02/18	12	22.14	10	21.95	21.95	2	818	0.24%
2020/02/17	0	0.00	2	22.00	22.15	-2	805	-0.25%
2020/02/12	1	21.75	0	0.00	21.65	1	792	0.13%
2020/02/11	1	22.00	1	22.00	21.95	0	782	0.00%
2020/02/10	0	0.00	0.1	21.70	21.65	-0.1	739	-0.01%
2020/02/07	0	0.00	60	21.77	21.70	-60	744	-8.06%
2020/02/06	1	21.60	0	0.00	21.25	1	766	0.13%
2020/02/05	0	0.00	21	21.60	21.50	-21	769	-2.73%
2020/02/04	0	0.00	30	20.65	20.95	-30	760	-3.94%
2020/01/31	1	21.55	1	21.70	21.10	0	810	0.00%
2020/01/30	1	21.60	2	21.43	21.30	-1	853	-0.12%
2020/01/13	0.1	20.75	0	0.00	20.90	0.1	825	0.01%
2020/01/09	2	20.08	1	20.25	20.55	1	821	0.12%
2020/01/08	0	0.00	1	20.00	19.90	-1	821	-0.12%
2020/01/06	0	0.00	1	20.45	20.45	-1	829	-0.12%
2020/01/03	2	20.95	0	0.00	20.85	2	819	0.24%
2020/01/02	1	21.80	0	0.00	21.60	1	810	0.12%
2019/12/20	1	21.10	0	0.00	20.90	1	800	0.12%
2019/12/12	0	0.00	1	21.70	21.50	-1	813	-0.12%
2019/12/10	1	20.90	1	21.10	21.15	0	822	0.00%
2019/11/28	3	21.80	3	22.08	21.90	0	979	0.00%
2019/11/25	2	22.40	1	22.60	21.75	1	936	0.11%
2019/11/22	1	21.50	1	21.10	21.90	0	870	0.00%
2019/11/19	0	0.00	1	21.20	20.95	-1	842	-0.12%
2019/11/18	1	20.70	0	0.00	20.60	1	835	0.12%
2019/11/14	1	20.40	0	0.00	20.35	1	834	0.12%
2019/11/07	11	21.44	0	0.00	21.35	11	820	1.34%
2019/11/06	10	22.13	0	0.00	21.85	10	810	1.23%
2019/11/05	5	21.95	6	22.16	22.25	-1	792	-0.13%
2019/11/04	1	21.10	0	0.00	20.90	1	722	0.14%
2019/10/30	2	21.53	3	21.72	21.75	-1	673	-0.15%
2019/10/29	40	21.92	1	21.05	20.95	39	634	6.14%
2019/10/28	1	20.05	0	0.00	20.20	1	584	0.17%
2019/10/25	31	20.09	0	0.00	19.95	31	586	5.28%
2019/10/24	0	0.00	1	19.85	19.90	-1	592	-0.17%
2019/10/23	1	20.00	0	0.00	19.85	1	594	0.17%
2019/10/22	1	19.70	0	0.00	19.85	1	598	0.17%
2019/10/21	20	19.75	0	0.00	19.55	20	601	3.33%
2019/09/26	9	20.40	0	0.00	20.30	9	663	1.36%
2019/09/25	3	20.45	0	0.00	20.40	3	695	0.43%
2019/09/17	23	21.03	1	20.90	20.90	22	703	3.13%
2019/09/16	0	0.00	1	21.20	21.10	-1	692	-0.14%
2019/09/12	20	20.50	0	0.00	20.50	20	664	3.01%
2019/09/11	7	20.30	0	0.00	20.30	7	658	1.06%
2019/09/10	5	20.25	1	20.45	20.25	4	654	0.61%
2019/09/09	10	20.25	0	0.00	20.15	10	636	1.57%
2019/09/06	24	20.47	0	0.00	20.30	24	626	3.83%
2019/09/05	13	19.95	0	0.00	20.00	13	599	2.17%
2019/09/03	0	0.00	3	20.12	19.65	-3	570	-0.53%
2019/09/02	18	19.85	4.7	19.45	20.00	13.3	530	2.51%
2019/08/19	0	0.00	5	17.75	17.85	-5	469	-1.06%
2019/08/16	0	0.00	3	17.50	17.45	-3	464	-0.65%
2019/08/15	0	0.00	10	17.40	17.40	-10	466	-2.14%
2019/08/12	0	0.00	1	18.45	18.00	-1	475	-0.21%
2019/08/06	0	0.00	2	16.65	16.85	-2	470	-0.42%
2019/08/01	2	17.95	0	0.00	17.90	2	492	0.41%
2019/07/30	0	0.00	1	18.00	18.00	-1	507	-0.20%
2019/07/29	1	18.25	1	18.00	18.00	0	507	0.00%
2019/07/26	1	18.40	0	0.00	18.35	1	505	0.20%
2019/07/25	2	18.95	1	18.70	18.70	1	500	0.20%
2019/07/24	2	19.10	2	19.13	19.10	0	494	0.00%
2019/07/22	0	0.00	1	19.25	19.35	-1	511	-0.20%
2019/07/18	2	19.05	0	0.00	18.95	2	524	0.38%
2019/07/15	0	0.00	12	18.64	18.65	-12	523	-2.29%
2019/07/11	0	0.00	1	19.10	18.70	-1	532	-0.19%
2019/07/09	0	0.00	8	19.55	19.45	-8	524	-1.53%
2019/07/05	0	0.00	12	19.20	19.45	-12	544	-2.20%
2019/07/04	1	19.70	13	19.34	19.45	-12	585	-2.05%
2019/07/03	0	0.00	1	19.75	19.50	-1	647	-0.15%
2019/06/20	1	18.55	0	0.00	18.60	1	958	0.10%
2019/06/14	2	18.78	0	0.00	18.75	2	987	0.20%
2019/05/15	1	19.10	1	19.25	19.50	0	1,082	0.00%
2019/05/09	1	19.65	17	20.02	19.00	-16	1,077	-1.49%
2019/05/08	7	20.87	0	0.00	20.55	7	1,055	0.66%
2019/05/07	5	20.35	0	0.00	20.40	5	1,041	0.48%
2019/05/06	1	20.40	8	20.85	20.45	-7	1,035	-0.68%
2019/05/03	2	21.23	0	0.00	21.15	2	1,030	0.19%
2019/04/30	4	21.06	0	0.00	21.05	4	1,018	0.39%
2019/04/29	13	22.10	0	0.00	21.45	13	1,020	1.27%
2019/04/26	8	22.60	6	22.36	22.25	2	1,007	0.20%
2019/04/24	5	22.69	0	0.00	22.65	5	986	0.51%
2019/04/23	1	22.30	6	22.15	22.00	-5	955	-0.52%
2019/04/18	9	22.39	0	0.00	21.95	9	938	0.96%
2019/04/17	0	0.00	9	22.56	22.50	-9	929	-0.97%
2019/04/16	3	22.78	0	0.00	22.65	3	925	0.32%
2019/04/15	1	22.40	0	0.00	22.50	1	916	0.11%
2019/04/12	3	22.02	1	22.05	22.00	2	909	0.22%
2019/04/11	9	22.69	12	22.49	22.20	-3	900	-0.33%
2019/04/10	0	0.00	7	23.03	22.50	-7	881	-0.79%
2019/04/09	7	21.53	3	22.20	23.20	4	835	0.48%
2019/04/03	4	21.21	0	0.00	21.10	4	787	0.51%
2019/04/02	0	0.00	11	21.28	21.00	-11	784	-1.40%
2019/04/01	1	21.05	2	21.28	21.20	-1	773	-0.13%
2019/03/29	0	0.00	4	21.71	21.85	-4	747	-0.54%
2019/03/28	1	21.75	4	21.75	21.90	-3	719	-0.42%
2019/03/27	1	20.65	0	0.00	21.30	1	693	0.14%
2019/03/26	2	21.50	0	0.00	21.25	2	648	0.31%
2019/03/25	2	21.10	7	21.16	21.30	-5	546	-0.91%
2019/03/22	0	0.00	4	19.40	19.40	-4	414	-0.96%
2019/03/21	0	0.00	2	17.65	17.65	-2	394	-0.51%
2019/03/20	0	0.00	1	16.05	16.05	-1	387	-0.26%
2019/03/19	1	16.15	1	16.20	16.10	0	386	0.00%
2019/03/15	1	16.35	1	16.50	16.40	0	384	0.00%
2019/03/12	1	16.60	1	16.95	16.80	0	417	0.00%
2019/03/11	1	16.55	1	16.65	16.60	0	423	0.00%
2019/03/07	1	16.65	1	16.55	16.55	0	423	0.00%
2019/02/26	3	16.95	0	0.00	16.75	3	427	0.70%
2019/02/25	12	16.50	0	0.00	16.50	12	410	2.92%
2019/02/20	3	17.20	0	0.00	17.15	3	400	0.75%
2019/02/19	2	17.10	0	0.00	16.85	2	381	0.52%
2019/02/12	1	15.90	0	0.00	15.85	1	326	0.31%
2019/01/30	1	16.05	1	15.95	15.95	0	336	0.00%
2019/01/29	1	16.05	1	16.05	16.05	0	337	0.00%
2019/01/25	0	0.00	1	16.30	16.20	-1	341	-0.29%
2019/01/18	12	16.08	0	0.00	16.05	12	378	3.17%
2019/01/08	1	16.40	0	0.00	16.60	1	426	0.23%
2019/01/04	1	16.25	0	0.00	16.00	1	441	0.23%
2019/01/03	0	0.00	1	16.45	16.25	-1	462	-0.22%
2018/12/27	2	16.75	0	0.00	16.90	2	470	0.42%
2018/12/24	1	16.20	0	0.00	16.20	1	452	0.22%
2018/12/20	5	16.50	0	0.00	16.20	5	466	1.07%
2018/12/17	1	16.45	0	0.00	16.40	1	500	0.20%
2018/12/06	0	0.00	2	18.20	17.05	-2	536	-0.37%
2018/12/05	0	0.00	5	17.35	17.55	-5	523	-0.96%
2018/12/04	0	0.00	3	17.75	17.75	-3	506	-0.59%
2018/11/29	1	15.80	0	0.00	15.80	1	496	0.20%
2018/11/22	4	15.75	0	0.00	15.55	4	495	0.81%
2018/11/21	0	0.00	15	15.51	15.55	-15	492	-3.04%
2018/11/08	9	16.16	0	0.00	16.00	9	513	1.75%
2018/11/07	0	0.00	5	15.85	15.90	-5	498	-1.00%
2018/11/01	1	15.85	0	0.00	16.10	1	503	0.20%
2018/10/31	9	15.68	0	0.00	15.80	9	497	1.81%
2018/10/30	0	0.00	11	15.68	15.40	-11	472	-2.33%
2018/10/24	0	0.00	5	17.60	17.65	-5	469	-1.06%
2018/10/19	0	0.00	6	17.52	17.85	-6	454	-1.32%
2018/10/18	1	17.90	0	0.00	17.85	1	456	0.22%
2018/10/17	0	0.00	3	18.60	17.85	-3	458	-0.65%
2018/10/16	0	0.00	5	18.62	18.55	-5	454	-1.10%
2018/10/15	0	0.00	1	17.00	17.60	-1	433	-0.23%
2018/10/12	1	15.75	0	0.00	16.00	1	423	0.24%
2018/10/11	4	15.88	0	0.00	15.85	4	415	0.96%
2018/10/09	1	17.50	0	0.00	17.60	1	415	0.24%
2018/10/08	2	18.30	0	0.00	18.05	2	411	0.49%
2018/10/05	1	18.10	0	0.00	18.00	1	412	0.24%
2018/10/03	1	19.00	0	0.00	18.80	1	423	0.24%
2018/10/01	1	18.90	0	0.00	18.85	1	413	0.24%
2018/09/28	0	0.00	1	19.00	18.85	-1	417	-0.24%
2018/09/25	2	18.53	0	0.00	18.90	2	422	0.47%
2018/09/20	6	20.65	0	0.00	19.95	6	436	1.37%
2018/09/14	3	20.70	0	0.00	20.55	3	452	0.66%
2018/09/12	0	0.00	5	20.00	20.10	-5	442	-1.13%
2018/09/11	4	19.93	0	0.00	20.00	4	444	0.90%
2018/09/10	0	0.00	1	20.45	20.05	-1	450	-0.22%
2018/08/28	1	22.15	0	0.00	22.05	1	503	0.20%
2018/08/21	0	0.00	1	22.70	22.25	-1	552	-0.18%
2018/08/20	2	21.75	2	22.00	21.70	0	558	0.00%
2018/08/16	4	21.83	0	0.00	22.05	4	568	0.70%
2018/08/15	4	22.58	0	0.00	22.50	4	566	0.71%
2018/08/13	0	0.00	17	23.00	22.70	-17	576	-2.95%
2018/08/08	1	23.20	0	0.00	23.00	1	601	0.17%
2018/08/06	1	23.45	0	0.00	23.45	1	636	0.16%
2018/08/02	1	23.60	0.2	23.40	23.50	0.8	669	0.12%
2018/07/30	1	23.65	0	0.00	23.50	1	712	0.14%
2018/07/25	0	0.00	1	23.50	23.60	-1	755	-0.13%
2018/07/24	1	23.60	0	0.00	23.60	1	777	0.13%
2018/07/23	4	23.85	0	0.00	23.60	4	786	0.51%
2018/07/20	1	24.00	0	0.00	24.00	1	814	0.12%
2018/07/19	1	24.10	0	0.00	24.05	1	841	0.12%
2018/07/18	5	24.86	0	0.00	24.20	5	905	0.55%
2018/07/16	1	24.50	0	0.00	24.50	1	1,123	0.09%
2018/07/13	2	24.80	0	0.00	24.55	2	1,204	0.17%
2018/07/12	11	24.53	1	24.65	24.75	10	1,237	0.81%
2018/07/11	0	0.00	4	23.80	24.10	-4	1,250	-0.32%
2018/07/10	2	23.85	0	0.00	23.85	2	1,322	0.15%
2018/07/06	5	23.43	0	0.00	23.50	5	1,615	0.31%
2018/07/05	1	23.65	6	24.04	23.50	-5	1,620	-0.31%
2018/07/04	5	23.80	0	0.00	23.50	5	1,640	0.30%
2018/07/03	4	24.13	0	0.00	24.00	4	1,653	0.24%
2018/07/02	1	25.20	5	26.06	25.15	-4	1,655	-0.24%
2018/06/29	0	0.00	4	25.10	25.10	-4	1,631	-0.25%
2018/06/28	12	23.28	0	0.00	22.85	12	1,629	0.74%
2018/06/27	5	24.21	0	0.00	23.70	5	1,634	0.31%
2018/06/26	1	24.40	0	0.00	24.35	1	1,637	0.06%
2018/06/25	2	24.83	0	0.00	24.75	2	1,662	0.12%
2018/06/22	4	25.09	0	0.00	25.10	4	1,694	0.24%
2018/06/21	1	25.50	0	0.00	25.45	1	1,721	0.06%
2018/06/19	6	25.19	0	0.00	25.20	6	1,745	0.34%
2018/06/15	2	25.53	0	0.00	25.60	2	1,763	0.11%
2018/06/14	7	25.99	0	0.00	25.80	7	1,793	0.39%
2018/06/13	3	26.18	0	0.00	26.10	3	1,818	0.16%
2018/06/11	4	26.10	15	26.00	26.15	-11	1,837	-0.60%
2018/06/08	4	26.34	0	0.00	26.20	4	1,843	0.22%
2018/06/07	3	26.65	0	0.00	26.65	3	1,845	0.16%
2018/06/05	3	26.65	20	26.50	26.50	-17	1,869	-0.91%
2018/06/04	1	26.75	0	0.00	26.75	1	1,887	0.05%
2018/06/01	5	26.82	0	0.00	27.10	5	1,902	0.26%
2018/05/31	2	26.15	0	0.00	26.50	2	1,889	0.11%
2018/05/30	6	26.13	0	0.00	26.10	6	1,891	0.32%
2018/05/29	6	26.38	0	0.00	26.30	6	1,887	0.32%
2018/05/28	3	26.42	0	0.00	26.45	3	1,884	0.16%
2018/05/25	2	26.50	0	0.00	26.50	2	1,880	0.11%
2018/05/23	3	26.42	5	26.45	26.70	-2	1,877	-0.11%
2018/05/21	0	0.00	13	26.59	26.50	-13	1,873	-0.69%
2018/05/18	3	26.67	0	0.00	26.80	3	1,880	0.16%
2018/05/17	5	27.05	0	0.00	26.85	5	1,894	0.26%
2018/05/16	1	26.95	0	0.00	26.90	1	1,895	0.05%
2018/05/15	4	27.33	0	0.00	27.25	4	1,891	0.21%
2018/05/14	6	27.60	10	27.91	27.90	-4	1,917	-0.21%
2018/05/11	0	0.00	1	27.05	27.10	-1	1,901	-0.05%
2018/05/10	0	0.00	1	26.90	26.70	-1	1,890	-0.05%
2018/05/09	2	26.05	0	0.00	25.95	2	1,880	0.11%
2018/05/08	1	26.30	0	0.00	26.25	1	1,872	0.05%
2018/05/07	4	26.11	0	0.00	26.35	4	1,871	0.21%
2018/05/04	0	0.00	1	26.85	26.80	-1	1,849	-0.05%
2018/05/03	20	27.30	0	0.00	26.80	20	1,874	1.07%
2018/04/30	4	26.65	0	0.00	26.65	4	1,866	0.21%
2018/04/27	7	26.94	0	0.00	26.95	7	1,857	0.38%
2018/04/25	2	27.28	0	0.00	27.40	2	1,914	0.10%
2018/04/24	2	27.85	0	0.00	27.35	2	1,909	0.10%
2018/04/20	0	0.00	3	29.10	29.30	-3	1,846	-0.16%
2018/04/19	0	0.00	3	29.27	28.50	-3	1,784	-0.17%
2018/04/17	2	29.00	0	0.00	27.80	2	1,682	0.12%
2018/04/16	1	29.30	2	29.00	28.50	-1	1,675	-0.06%
2018/04/13	3	28.32	9	28.32	28.30	-6	1,613	-0.37%
2018/04/12	0	0.00	2	29.30	29.30	-2	1,420	-0.14%
2018/04/11	0	0.00	1	26.90	26.65	-1	1,345	-0.07%
2018/03/30	3	26.13	0	0.00	26.20	3	1,317	0.23%
2018/03/29	4	26.60	0	0.00	26.50	4	1,303	0.31%
2018/03/28	0	0.00	2	27.08	27.00	-2	1,296	-0.15%
2018/03/26	0	0.00	3	25.80	26.00	-3	1,276	-0.23%
2018/03/23	1	24.50	0	0.00	24.50	1	1,250	0.08%
2018/03/22	3	25.10	1	25.15	25.05	2	1,243	0.16%
2018/03/21	2	25.38	0	0.00	25.35	2	1,232	0.16%
2018/03/20	3	25.73	3	25.25	25.45	0	1,208	0.00%
2018/03/19	1	26.55	0	0.00	26.15	1	1,180	0.08%
2018/03/16	2	26.95	0	0.00	26.90	2	1,158	0.17%
2018/03/14	2	27.23	0	0.00	27.90	2	1,165	0.17%
2018/03/13	0	0.00	1	27.65	27.20	-1	1,177	-0.08%
2018/03/09	0	0.00	1	28.20	28.15	-1	1,245	-0.08%
2018/03/08	0	0.00	1	27.75	27.40	-1	1,264	-0.08%
2018/03/07	1	27.05	0	0.00	27.20	1	1,258	0.08%
2018/02/09	1	26.35	0	0.00	26.90	1	1,540	0.06%
2018/02/06	1	27.40	0	0.00	27.10	1	1,750	0.06%
2018/02/05	0	0.00	2	27.90	28.15	-2	1,828	-0.11%
2018/01/19	1	29.80	0	0.00	29.20	1	2,600	0.04%
2018/01/17	1	29.40	1	29.20	29.40	0	2,512	0.00%
2018/01/16	1	29.65	0	0.00	29.35	1	2,491	0.04%
2018/01/10	0	0.00	1	28.50	28.45	-1	2,380	-0.04%