松瑞藥 (4167)-兆豐-員林券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
22.35
漲跌
▼0.65
漲幅
-2.83%
成交量
3,870張
產業
上櫃生技醫療類股
270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－兆豐-員林券商分點個股進出

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

兆豐-員林券商分點個股進出
兆豐-員林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
2024/05/15	1	22.65	0	0.00	22.35	1	2,257	0.04%
2024/05/14	4	23.10	0	0.00	23.00	4	2,209	0.18%
2024/05/10	0	0.00	1	21.75	21.90	-1	2,046	-0.05%
2024/05/09	1	21.05	0	0.00	20.95	1	1,987	0.05%
2024/05/07	2	21.80	2	21.30	21.35	0	2,002	0.00%
2024/05/06	2	21.58	5	22.05	21.80	-3	1,991	-0.15%
2024/05/03	2	20.95	0	0.00	20.75	2	1,931	0.10%
2024/04/30	0	0.00	1	21.65	21.40	-1	1,920	-0.05%
2024/04/26	1	21.25	0	0.00	21.20	1	1,918	0.05%
2024/04/25	3	21.85	3	21.75	21.65	0	1,931	0.00%
2024/04/24	3	22.25	3	22.00	22.05	0	1,946	0.00%
2024/04/23	3	21.95	3	21.85	21.90	0	1,943	0.00%
2024/04/19	3.3	21.05	3	20.90	20.90	0.3	1,887	0.01%
2024/04/18	3	21.95	4	21.65	21.55	-1	1,865	-0.05%
2024/04/17	1.3	21.15	0	0.00	22.05	1.3	1,840	0.07%
2024/04/16	0	0.00	8	20.50	20.75	-8	1,782	-0.45%
2024/04/10	0	0.00	1	21.95	21.75	-1	1,909	-0.05%
2024/04/09	0	0.00	2	21.10	21.00	-2	2,073	-0.10%
2024/04/08	0	0.00	1	20.95	21.05	-1	2,101	-0.05%
2024/03/28	0	0.00	1	19.75	19.60	-1	2,207	-0.05%
2024/03/27	0	0.00	31	19.26	19.50	-31	2,295	-1.35%
2024/03/18	0	0.00	1	18.80	18.75	-1	3,597	-0.03%
2024/03/15	1	18.45	0	0.00	18.35	1	3,687	0.03%
2024/03/14	0.2	18.70	0	0.00	18.70	0.2	3,792	0.01%
2024/03/13	1.1	18.98	0	0.00	18.55	1.1	3,940	0.03%
2024/03/11	2.1	19.15	0	0.00	19.05	2.1	4,432	0.05%
2024/03/05	0	0.00	1	20.15	20.15	-1	6,731	-0.01%
2024/03/04	0	0.00	1	19.90	19.85	-1	6,881	-0.01%
2024/03/01	0	0.00	10	20.15	20.00	-10	6,933	-0.14%
2024/02/29	5	20.20	0	0.00	20.10	5	7,077	0.07%
2024/02/26	5	20.25	20.1	20.33	20.90	-15.1	7,081	-0.21%
2024/02/23	0	0.00	2	20.00	19.85	-2	7,069	-0.03%
2024/02/22	20	20.10	0	0.00	20.10	20	7,074	0.28%
2024/02/21	0	0.00	5	20.65	20.45	-5	7,071	-0.07%
2024/02/20	0	0.00	10	20.40	20.40	-10	7,076	-0.14%
2024/02/19	0	0.00	15	20.80	20.65	-15	7,092	-0.21%
2024/02/16	0	0.00	86	20.08	20.40	-86	7,099	-1.21%
2024/02/02	25	19.91	0	0.00	19.80	25	7,219	0.35%
2024/02/01	1	19.95	0	0.00	20.15	1	7,328	0.01%
2024/01/31	20	20.00	24	20.31	20.00	-4	7,590	-0.05%
2024/01/30	43	20.09	0	0.00	19.95	43	7,968	0.54%
2024/01/29	0	0.00	18	20.35	20.35	-18	8,097	-0.22%
2024/01/25	15	20.15	4	20.18	20.15	11	8,326	0.13%
2024/01/24	0	0.00	5	20.75	20.40	-5	8,482	-0.06%
2024/01/23	0	0.00	10	20.80	20.55	-10	8,475	-0.12%
2024/01/22	0	20.60	30	20.70	20.60	-30	8,478	-0.35%
2024/01/19	0	0.00	39	20.56	20.45	-39	8,479	-0.46%
2024/01/18	15	20.05	0	0.00	20.30	15	8,446	0.18%
2024/01/17	45	20.85	45	21.35	20.55	0	8,412	0.00%
2024/01/16	31	21.09	0	0.00	20.90	31	8,393	0.37%
2024/01/12	16	21.40	10	21.75	21.40	6	8,356	0.07%
2024/01/11	1	21.50	1	21.55	21.55	0	8,373	0.00%
2024/01/10	0.1	21.55	1	21.65	21.35	-0.9	8,366	-0.01%
2024/01/09	21	21.94	0	0.00	21.60	21	8,356	0.25%
2024/01/08	45	22.45	0	0.00	22.30	45	8,319	0.54%
2024/01/05	3	22.80	71	22.87	22.80	-68	8,290	-0.82%
2024/01/04	30.2	22.60	9	22.73	22.50	21.2	8,268	0.26%
2024/01/03	33	23.17	35	23.71	23.10	-2	8,241	-0.02%
2024/01/02	0	0.00	71	22.94	23.05	-71	7,999	-0.89%
2023/12/29	0	0.00	15	22.65	22.45	-15	7,939	-0.19%
2023/12/28	15	22.40	32	22.81	22.40	-17	7,918	-0.21%
2023/12/27	15	22.55	15.9	22.84	22.50	-0.9	7,880	-0.01%
2023/12/26	60	22.59	55	22.91	22.65	5	7,845	0.06%
2023/12/25	30.2	22.65	0	0.00	22.55	30.2	7,796	0.39%
2023/12/22	51	22.83	0.1	23.05	23.05	50.9	7,716	0.66%
2023/12/21	64	23.45	44	23.89	23.30	20	7,620	0.26%
2023/12/20	67.7	23.44	0	0.00	23.30	67.7	7,385	0.92%
2023/12/19	17	24.04	8	23.79	23.90	9	7,188	0.13%
2023/12/18	1	23.50	53	22.95	23.40	-52	6,747	-0.77%
2023/12/15	0	0.00	70	22.09	22.20	-70	6,469	-1.08%
2023/12/14	60	21.93	0	0.00	21.65	60	6,429	0.93%
2023/12/13	0	0.00	65	22.53	22.20	-65	6,342	-1.02%
2023/12/12	70	22.08	1	22.00	22.10	69	6,270	1.10%
2023/12/11	1	22.75	35	22.71	22.55	-34	6,165	-0.55%
2023/12/08	16	22.58	2	22.30	22.40	14	6,049	0.23%
2023/12/07	36	23.14	17	23.68	22.80	19	5,896	0.32%
2023/12/06	83	23.45	0	0.00	23.50	83	5,687	1.46%
2023/12/05	24	26.04	23	24.97	24.30	1	5,370	0.02%
2023/12/04	3	24.13	5	24.76	24.85	-2	4,230	-0.05%
2023/12/01	1	22.60	41	22.35	22.60	-40	3,752	-1.07%
2023/11/30	0	0.00	1	20.80	20.60	-1	3,091	-0.03%
2023/11/29	0	0.00	4	20.30	21.00	-4	3,032	-0.13%
2023/11/28	0.1	19.85	0	0.00	19.95	0.1	2,884	0.00%
2023/11/27	0	0.00	4.3	20.45	20.25	-4.3	2,835	-0.15%
2023/11/24	1	19.20	0	0.00	19.15	1	2,706	0.04%
2023/11/13	0	0.00	30	18.95	18.75	-30	2,736	-1.10%
2023/11/10	1	19.05	0	0.00	19.00	1	2,724	0.04%
2023/11/09	6	20.02	5	19.88	19.60	1	2,616	0.04%
2023/11/08	17	20.04	54	20.45	19.75	-37	2,505	-1.48%
2023/11/07	86	21.31	5	21.32	21.55	81	2,237	3.62%
2023/11/06	0.2	20.05	3	21.22	21.35	-2.8	1,867	-0.15%
2023/11/03	7.1	19.73	0	0.00	19.45	7.1	1,737	0.41%
2023/11/02	7	19.34	0	0.00	20.05	7	1,674	0.42%
2023/11/01	18	19.31	14	19.43	19.65	4	1,517	0.26%
2023/10/27	0	0.00	1	18.55	18.50	-1	1,323	-0.08%
2023/10/25	1	18.30	1	18.35	18.30	0	1,308	0.00%
2023/10/20	0	0.00	0.3	18.00	17.80	-0.3	1,308	-0.02%
2023/10/17	0	0.00	2	18.40	18.00	-2	1,272	-0.16%
2023/10/12	0	0.00	1	18.35	17.90	-1	1,238	-0.08%
2023/10/11	1	18.00	2	18.10	18.10	-1	1,208	-0.08%
2023/09/07	1	17.85	0	0.00	17.90	1	1,501	0.07%
2023/09/04	0	18.70	0	0.00	18.65	0	1,462	0.00%
2023/08/31	0	0.00	5	18.45	18.35	-5	1,429	-0.35%
2023/08/25	2	17.75	0	0.00	17.75	2	1,378	0.15%
2023/08/24	5	18.10	0	0.00	17.80	5	1,366	0.37%
2023/08/22	1	17.80	7	18.44	18.35	-6	1,291	-0.46%
2023/08/11	1	17.55	0	0.00	17.75	1	1,187	0.08%
2023/08/10	0	0.00	1	18.05	17.80	-1	1,188	-0.08%
2023/07/27	0	0.00	3	17.60	17.65	-3	1,189	-0.25%
2023/07/19	0	0.00	1	17.80	17.50	-1	1,210	-0.08%
2023/07/18	0.4	17.45	0	0.00	17.40	0.4	1,242	0.03%
2023/07/11	0.3	17.60	0	0.00	17.55	0.3	1,386	0.02%
2023/07/06	1	17.85	0	0.00	17.80	1	1,404	0.07%
2023/07/05	0.9	18.20	0	0.00	18.20	0.9	1,400	0.07%
2023/07/03	5	18.10	12	18.25	18.10	-7	1,408	-0.50%
2023/06/28	0	0.00	1	18.20	18.25	-1	1,305	-0.08%
2023/06/27	15	17.82	2	17.90	17.70	13	1,273	1.02%
2023/06/16	0.1	17.30	0	0.00	17.30	0.1	1,265	0.01%
2023/06/14	0	0.00	1	17.15	17.10	-1	1,296	-0.08%
2023/06/12	1	17.20	0	0.00	17.20	1	1,352	0.07%
2023/06/02	0	0.00	2	17.10	17.15	-2	1,525	-0.13%
2023/05/31	0	0.00	1	17.45	17.40	-1	1,640	-0.06%
2023/05/30	0	0.00	1	17.05	17.15	-1	1,691	-0.06%
2023/05/29	1	17.25	0.1	17.25	17.25	0.9	1,733	0.05%
2023/05/26	1	17.05	0	0.00	17.00	1	1,754	0.06%
2023/05/25	1	17.35	2	17.35	17.30	-1	1,780	-0.06%
2023/05/24	1	17.70	1	17.55	17.45	0	1,829	0.00%
2023/05/23	2	17.78	0	0.00	17.80	2	1,865	0.11%
2023/05/22	1	17.20	1	17.55	17.55	0	1,890	0.00%
2023/05/19	3	17.15	0	0.00	17.15	3	1,903	0.16%
2023/05/18	1	17.10	1	17.45	17.15	0	1,934	0.00%
2023/05/11	1	17.10	0	0.00	17.05	1	2,220	0.05%
2023/04/28	0	0.00	1	18.40	18.35	-1	2,715	-0.04%
2023/04/26	1	18.10	1	18.00	18.15	0	2,878	0.00%
2023/04/25	2	18.63	0	0.00	18.35	2	2,965	0.07%
2023/04/24	1	18.75	0	0.00	18.75	1	3,036	0.03%
2023/04/21	1	19.05	0	0.00	18.70	1	3,118	0.03%
2023/04/20	0	0.00	2	20.45	19.25	-2	3,213	-0.06%
2023/04/19	1	19.80	1	19.70	19.85	0	3,320	0.00%
2023/04/13	0	0.00	21	18.91	19.10	-21	4,292	-0.49%
2023/04/11	1	18.85	0	0.00	18.80	1	5,117	0.02%
2023/04/07	0	0.00	2	19.40	19.40	-2	6,111	-0.03%
2023/03/27	0	0.00	3	19.05	19.05	-3	13,324	-0.02%
2023/03/23	2	18.75	1	18.75	18.70	1	15,290	0.01%
2023/03/22	2	18.93	0	0.00	18.80	2	15,786	0.01%
2023/03/17	0	0.00	2	18.85	18.75	-2	16,003	-0.01%
2023/03/14	1	19.45	0	0.00	19.25	1	16,065	0.01%
2023/03/10	3	20.00	0	0.00	19.80	3	16,032	0.02%
2023/03/06	1	21.30	0	0.00	21.30	1	15,912	0.01%
2023/03/03	0	0.00	1	21.35	21.35	-1	15,864	-0.01%
2023/02/23	1	20.80	0	0.00	20.80	1	15,685	0.01%
2023/02/22	1	20.45	4	20.50	20.45	-3	15,656	-0.02%
2023/02/17	0	0.00	1	20.75	20.65	-1	15,542	-0.01%
2023/02/16	0	0.00	1	20.75	20.95	-1	15,516	-0.01%
2023/02/14	2	21.33	3	21.30	21.30	-1	15,429	-0.01%
2023/02/10	0	0.00	2	21.35	20.65	-2	15,299	-0.01%
2023/02/09	4	21.84	8	21.53	21.45	-4	15,216	-0.03%
2023/02/08	1	21.80	3	21.55	21.50	-2	15,137	-0.01%
2023/02/07	7	21.93	0	0.00	21.75	7	15,070	0.05%
2023/02/06	3	21.95	2	22.00	21.80	1	14,991	0.01%
2023/02/02	1	22.00	0	0.00	21.85	1	14,773	0.01%
2023/01/31	1	21.70	1	21.50	21.70	0	14,664	0.00%
2023/01/30	1	21.60	0	0.00	21.80	1	14,596	0.01%
2023/01/16	1	21.80	5	21.77	21.95	-4	14,439	-0.03%
2023/01/13	6.2	21.56	0	0.00	21.40	6.2	14,334	0.04%
2023/01/12	1	21.45	0	0.00	21.20	1	14,230	0.01%
2023/01/11	1	22.00	2	22.25	21.80	-1	14,128	-0.01%
2023/01/10	12	22.25	10	22.00	22.00	2	14,030	0.01%
2023/01/09	1	22.20	4	21.86	22.60	-3	13,897	-0.02%
2023/01/06	7	22.64	0.2	22.35	22.25	6.8	13,677	0.05%
2023/01/05	1	23.40	24	23.30	22.65	-23	13,386	-0.17%
2023/01/04	0	0.00	1	23.90	23.50	-1	13,147	-0.01%
2023/01/03	24	24.41	23	23.91	23.85	1	12,888	0.01%
2022/12/30	1	24.50	0	0.00	24.80	1	12,641	0.01%
2022/12/29	7	24.16	9	24.24	24.65	-2	12,364	-0.02%
2022/12/28	13	24.57	29	24.10	23.90	-16	11,782	-0.14%
2022/12/27	36	25.22	19	25.02	25.40	17	11,302	0.15%
2022/12/26	40	27.53	27	27.36	26.75	13	10,775	0.12%
2022/12/23	53	26.92	34	26.99	26.55	19	9,555	0.20%
2022/12/22	18	25.34	35	25.08	26.15	-17	8,160	-0.21%
2022/12/21	31	26.04	6	26.28	25.55	25	7,419	0.34%
2022/12/20	20	25.95	14	25.71	25.25	6	6,440	0.09%
2022/12/19	42	27.69	59	27.68	28.05	-17	5,737	-0.30%
2022/12/16	10	26.00	32	25.68	26.45	-22	3,709	-0.59%
2022/12/15	54	25.09	15	24.88	24.05	39	2,498	1.56%
2022/12/14	23	23.86	3.1	24.94	24.95	19.9	1,748	1.14%
2022/12/12	0	0.00	3.1	19.68	20.65	-3.1	1,217	-0.25%
2022/12/08	4	18.61	0	0.00	18.15	4	1,142	0.35%
2022/12/07	0	0.00	1	20.10	20.15	-1	1,135	-0.09%
2022/12/05	0	0.00	3	19.60	19.55	-3	1,278	-0.23%
2022/12/02	0	19.05	0	0.00	18.90	0	1,375	0.00%
2022/11/28	0	0.00	1	18.65	18.75	-1	1,554	-0.06%
2022/11/17	0	0.00	5	17.95	17.85	-5	1,946	-0.26%
2022/11/16	0	0.00	1	17.35	17.55	-1	1,937	-0.05%
2022/11/14	0	0.00	1	16.85	16.95	-1	1,956	-0.05%
2022/11/11	1	16.60	1	17.05	16.65	0	1,987	0.00%
2022/11/10	4	16.60	0	0.00	16.55	4	1,980	0.20%
2022/10/18	0	0.00	1	16.75	16.65	-1	1,982	-0.05%
2022/10/17	0	0.00	1	16.10	16.50	-1	1,981	-0.05%
2022/09/30	0	0.00	4.2	17.49	17.80	-4.2	1,910	-0.22%
2022/09/26	0	0.00	1	18.15	17.75	-1	1,853	-0.05%
2022/09/23	4	19.18	3	19.72	19.20	1	1,821	0.05%
2022/09/22	1	18.25	0	0.00	18.70	1	1,688	0.06%
2022/09/20	0	0.00	1	19.15	18.95	-1	1,668	-0.06%
2022/09/19	1	19.10	0	0.00	18.80	1	1,662	0.06%
2022/09/16	1	19.30	0	0.00	19.80	1	1,631	0.06%
2022/09/15	3	20.08	2	20.08	20.20	1	1,578	0.06%
2022/09/14	2	20.05	1	20.20	19.85	1	1,501	0.07%
2022/09/13	0	0.00	1	20.15	20.05	-1	1,431	-0.07%
2022/09/12	4	19.63	5	19.76	20.35	-1	1,365	-0.07%
2022/09/08	0	0.00	2	18.55	18.75	-2	1,232	-0.16%
2022/09/07	0	0.00	1	17.80	17.80	-1	1,113	-0.09%
2022/09/06	5	18.79	1	18.05	18.00	4	1,083	0.37%
2022/09/05	1	20.10	1	19.65	19.65	0	1,019	0.00%
2022/08/31	2	19.50	2	20.03	19.50	0	896	0.00%
2022/08/30	3	19.10	1	19.15	19.05	2	786	0.25%
2022/08/29	1	18.15	3	18.70	18.90	-2	754	-0.27%
2022/08/26	2	18.88	2	19.28	18.60	0	715	0.00%
2022/08/25	1	19.05	3	19.53	18.60	-2	679	-0.29%
2022/08/24	1	18.40	4	18.71	18.95	-3	559	-0.54%
2022/08/22	0	0.00	3	17.80	17.80	-3	480	-0.62%
2022/08/19	1	17.20	0	0.00	17.45	1	462	0.22%
2022/08/18	0	0.00	3	17.43	17.40	-3	453	-0.66%
2022/08/15	0	0.00	2	16.65	16.60	-2	412	-0.48%
2022/08/10	0	0.00	2	16.60	16.50	-2	407	-0.49%
2022/08/09	0	0.00	1	16.45	16.35	-1	400	-0.25%
2022/08/08	1	15.85	0	0.00	15.95	1	394	0.25%
2022/08/03	0	0.00	2	16.00	15.90	-2	406	-0.49%
2022/07/26	0	0.00	3	16.50	16.30	-3	511	-0.59%
2022/07/14	0	0.00	3	16.20	16.20	-3	976	-0.31%
2022/07/04	1	16.35	1	16.70	16.30	0	1,244	0.00%
2022/06/29	0	0.00	1	18.20	18.05	-1	1,231	-0.08%
2022/06/27	0	0.00	1	17.80	17.80	-1	1,215	-0.08%
2022/06/24	0	0.00	1	17.20	17.10	-1	1,211	-0.08%
2022/06/23	0	0.00	5	16.93	16.80	-5	1,212	-0.41%
2022/06/22	1	17.40	0	0.00	17.30	1	1,207	0.08%
2022/06/20	1	17.65	1	18.20	17.30	0	1,211	0.00%
2022/06/17	2	17.75	0	0.00	17.75	2	1,209	0.17%
2022/06/16	0	0.00	1	17.30	17.30	-1	1,232	-0.08%
2022/06/13	2	17.70	2	18.00	17.35	0	1,246	0.00%
2022/06/10	1	18.10	0	0.00	18.20	1	1,244	0.08%
2022/06/09	0	0.00	1	18.45	18.30	-1	1,240	-0.08%
2022/06/08	1	17.30	0	0.00	17.20	1	1,211	0.08%
2022/05/18	0	0.00	5	16.82	16.85	-5	1,279	-0.39%
2022/05/17	0	0.00	1	16.45	16.45	-1	1,281	-0.08%
2022/04/29	1	19.10	1	19.65	19.15	0	1,196	0.00%
2022/04/27	1	19.35	0	0.00	19.15	1	1,182	0.08%
2022/04/26	1	20.35	0	0.00	19.15	1	1,159	0.09%
2022/04/25	2	21.03	0	0.00	20.20	2	1,126	0.18%
2022/04/22	0	0.00	1	22.70	21.65	-1	1,085	-0.09%
2022/04/21	1	22.55	30	21.30	22.25	-29	980	-2.96%
2022/04/20	30	21.69	3	20.68	21.00	27	820	3.29%
2022/04/19	3	21.17	2	21.45	21.20	1	728	0.14%
2022/04/18	0	0.00	2	21.05	21.05	-2	584	-0.34%
2022/04/15	1	19.30	1	19.15	19.15	0	501	0.00%
2022/04/11	1	18.50	0	0.00	18.40	1	476	0.21%
2022/03/29	0	0.00	4	17.40	18.00	-4	468	-0.85%
2022/03/25	0	0.00	1	18.10	17.95	-1	471	-0.21%
2022/03/10	1	15.70	0	0.00	15.90	1	430	0.23%
2022/02/22	10	17.80	0	0.00	17.50	10	425	2.35%
2022/02/21	0	0.00	2.1	17.70	17.80	-2.1	424	-0.50%
2022/02/09	0	18.00	0	0.00	18.30	0	451	0.00%
2022/02/08	0	18.52	0	0.00	17.80	0	462	0.00%
2022/02/07	0	18.75	0	0.00	17.55	0	462	0.00%
2021/12/13	1	18.95	0	0.00	19.00	1	455	0.22%
2021/12/03	1	19.45	0	0.00	19.50	1	451	0.22%
2021/12/01	0	0.00	3	19.45	19.45	-3	456	-0.66%
2021/11/29	3	20.02	1	20.40	19.90	2	460	0.43%
2021/11/26	0	0.00	5	19.55	19.50	-5	446	-1.12%
2021/11/22	3	19.00	0	0.00	19.05	3	449	0.67%
2021/11/11	0	0.00	1	19.10	19.05	-1	481	-0.20%
2021/11/08	1	19.45	0	0.00	19.35	1	492	0.20%
2021/11/05	1	20.10	0	0.00	20.10	1	499	0.20%
2021/11/01	0.2	20.70	0	0.00	20.60	0.2	517	0.04%
2021/10/25	1	20.50	0	0.00	20.50	1	533	0.19%
2021/10/22	0	0.00	0.1	20.55	20.45	-0.1	550	-0.01%
2021/10/19	0.3	20.30	0	0.00	20.40	0.3	574	0.05%
2021/10/04	5	19.00	0	0.00	18.85	5	774	0.65%
2021/10/01	0	0.00	7	20.10	19.90	-7	766	-0.91%
2021/09/30	0	0.00	1	20.35	20.45	-1	787	-0.13%
2021/09/29	2	19.95	0	0.00	19.90	2	788	0.25%
2021/09/23	0.2	20.40	0	0.00	20.25	0.2	837	0.02%
2021/09/22	0	0.00	2	20.25	20.25	-2	851	-0.23%
2021/09/16	5	21.45	0	0.00	21.25	5	859	0.58%
2021/09/13	0	0.00	4	21.75	21.95	-4	898	-0.45%
2021/09/07	0	0.00	6	22.60	22.60	-6	943	-0.64%
2021/09/06	0	0.00	9	22.70	22.30	-9	961	-0.94%
2021/09/02	1.2	22.70	0	0.00	22.80	1.2	1,023	0.12%
2021/09/01	0	0.00	2	23.80	23.80	-2	1,031	-0.19%
2021/08/30	3	23.80	0	0.00	23.55	3	1,048	0.29%
2021/08/25	3	22.98	0	0.00	23.15	3	1,074	0.28%
2021/08/20	1	22.60	0	0.00	22.50	1	1,147	0.09%
2021/08/19	1	22.05	0	0.00	22.15	1	1,192	0.08%
2021/08/18	3	22.30	0	0.00	22.10	3	1,201	0.25%
2021/08/13	3	23.23	0	0.00	23.00	3	1,250	0.24%
2021/08/12	2	23.80	0	0.00	23.40	2	1,284	0.16%
2021/08/11	2	24.08	0	0.00	23.35	2	1,337	0.15%
2021/08/10	2	24.45	0	0.00	24.45	2	1,439	0.14%
2021/08/09	1	24.95	0	0.00	24.90	1	1,598	0.06%
2021/08/05	1	26.25	3	26.30	26.00	-2	1,674	-0.12%
2021/08/03	1	26.20	0	0.00	26.10	1	1,783	0.06%
2021/07/29	2	25.50	0	0.00	25.50	2	1,824	0.11%
2021/07/26	2	26.30	0	0.00	26.10	2	2,027	0.10%
2021/07/23	1	26.20	0	0.00	26.25	1	2,042	0.05%
2021/07/22	1	26.35	0	0.00	26.10	1	2,067	0.05%
2021/07/21	2	26.88	0	0.00	26.45	2	2,153	0.09%
2021/07/20	3	27.72	1	28.05	27.50	2	2,148	0.09%
2021/07/14	1	26.30	0	0.00	26.30	1	2,155	0.05%
2021/07/12	0	0.00	1	27.30	27.00	-1	2,178	-0.05%
2021/07/05	1	26.35	0	0.00	26.30	1	2,675	0.04%
2021/06/30	1	27.30	1	26.25	27.00	0	2,838	0.00%
2021/06/25	4	27.10	0	0.00	27.00	4	2,842	0.14%
2021/06/24	1	27.00	0	0.00	27.00	1	2,849	0.04%
2021/06/22	0	0.00	1	27.00	26.90	-1	2,850	-0.04%
2021/06/18	0	0.00	4	27.55	27.40	-4	2,845	-0.14%
2021/06/16	1	27.50	0	0.00	27.50	1	2,911	0.03%
2021/06/10	1	28.60	0	0.00	28.60	1	2,910	0.03%
2021/06/04	1	28.30	0	0.00	28.35	1	2,846	0.04%
2021/06/02	2	28.40	0	0.00	28.10	2	2,851	0.07%
2021/05/28	2	29.60	6	29.57	29.45	-4	2,809	-0.14%
2021/05/27	0	0.00	7	29.73	29.80	-7	2,788	-0.25%
2021/05/21	4	28.80	2	28.80	28.85	2	2,768	0.07%
2021/05/20	4	29.50	0	0.00	28.95	4	2,823	0.14%
2021/05/19	1	29.50	0	0.00	29.50	1	2,820	0.04%
2021/05/18	2	30.05	2	30.15	30.40	0	2,781	0.00%
2021/05/17	32	29.80	36	30.96	31.05	-4	2,678	-0.15%
2021/05/14	0	0.00	16	29.15	29.50	-16	2,528	-0.63%
2021/05/13	11	28.84	0	0.00	28.60	11	2,497	0.44%
2021/05/12	1	29.80	1	27.90	28.00	0	2,479	0.00%
2021/05/11	3	28.80	0	0.00	28.80	3	2,623	0.11%
2021/05/06	2	29.83	0	0.00	29.65	2	2,642	0.08%
2021/05/04	0	0.00	6	31.25	30.40	-6	2,625	-0.23%
2021/05/03	0	0.00	1	31.80	32.05	-1	2,592	-0.04%
2021/04/28	5	31.29	2	30.75	30.70	3	2,475	0.12%
2021/04/27	8	31.55	1	32.20	31.55	7	2,496	0.28%
2021/04/26	2	29.98	0	0.00	29.85	2	2,436	0.08%
2021/04/21	1	31.00	7	30.65	30.60	-6	2,487	-0.24%
2021/04/20	0	0.00	3	30.65	30.85	-3	2,484	-0.12%
2021/04/19	1	30.30	0	0.00	30.35	1	2,488	0.04%
2021/04/16	2	30.75	0	0.00	30.85	2	2,488	0.08%
2021/04/14	2	30.73	0	0.00	30.65	2	2,595	0.08%
2021/04/13	5	32.17	1	31.80	31.65	4	2,600	0.15%
2021/04/12	9	34.02	4	33.91	34.00	5	2,549	0.20%
2021/04/09	7	33.00	1	33.00	32.90	6	2,383	0.25%
2021/04/08	3	30.47	2	31.38	31.95	1	2,173	0.05%
2021/04/01	2	29.45	2	29.80	29.50	0	2,204	0.00%
2021/03/31	2	29.95	0	0.00	29.80	2	2,383	0.08%
2021/03/30	3	30.07	0	0.00	29.95	3	2,410	0.12%
2021/03/29	0	0.00	1	30.35	30.20	-1	2,426	-0.04%
2021/03/24	0	0.00	1	30.65	30.45	-1	2,488	-0.04%
2021/03/19	2	31.05	2	31.03	30.70	0	2,494	0.00%
2021/03/18	0	0.00	2	29.70	29.70	-2	2,449	-0.08%
2021/03/17	0	29.50	0	0.00	29.95	0	2,464	0.00%
2021/03/11	0	29.70	2	29.35	29.65	-2	2,766	-0.07%
2021/03/10	1	29.35	0	0.00	29.35	1	2,791	0.04%
2021/03/05	0	31.50	0	0.00	30.75	0	2,827	0.00%
2021/03/03	0	30.35	0	0.00	30.30	0	2,854	0.00%
2021/03/02	0	0.00	4	30.60	30.60	-4	2,855	-0.14%
2021/02/25	0	31.95	0	0.00	30.95	0	2,865	0.00%
2021/02/24	1	31.00	0	0.00	30.75	1	2,863	0.03%
2021/02/22	1	32.75	0	0.00	32.30	1	2,809	0.04%
2021/02/18	3	29.30	3	29.95	29.95	0	2,810	0.00%
2021/02/17	3	29.50	3	29.20	29.20	0	2,803	0.00%
2021/02/04	4	28.58	0	0.00	28.50	4	2,786	0.14%
2021/02/01	0	0.00	2	29.40	29.40	-2	2,583	-0.08%
2021/01/27	1	28.10	0	0.00	28.05	1	2,621	0.04%
2021/01/22	0	0.00	4	27.60	27.70	-4	2,670	-0.15%
2021/01/20	0	0.00	2	28.53	28.20	-2	2,763	-0.07%
2021/01/19	1	29.75	0	0.00	29.55	1	2,854	0.04%
2021/01/18	0	0.00	1	30.35	30.40	-1	2,853	-0.04%
2021/01/15	0	0.00	16	30.07	29.85	-16	2,872	-0.56%
2021/01/14	6	31.84	1	31.55	31.55	5	2,820	0.18%
2021/01/08	0	0.00	2	32.60	32.90	-2	2,755	-0.07%
2021/01/07	3	34.23	13	33.45	33.20	-10	2,713	-0.37%
2021/01/05	1	35.10	0	0.00	35.25	1	2,622	0.04%
2021/01/04	0	0.00	2	34.70	34.60	-2	2,601	-0.08%
2020/12/31	2	34.90	0	0.00	34.65	2	2,595	0.08%
2020/12/30	1	34.60	1	34.60	34.50	0	2,607	0.00%
2020/12/28	4	35.48	5	36.35	35.50	-1	2,568	-0.04%
2020/12/25	2	35.05	6	35.33	35.75	-4	2,434	-0.16%
2020/12/23	0	0.00	5	33.99	33.70	-5	2,250	-0.22%
2020/12/22	0	0.00	3	33.65	34.20	-3	2,275	-0.13%
2020/12/18	1	33.75	0	0.00	33.75	1	2,289	0.04%
2020/12/17	1	33.55	0	0.00	33.55	1	2,300	0.04%
2020/12/16	1	33.45	1	33.40	33.40	0	2,343	0.00%
2020/12/14	3	33.48	1	33.55	33.40	2	2,580	0.08%
2020/12/11	2	33.35	0	0.00	32.95	2	2,694	0.07%
2020/12/10	1	33.60	0	0.00	33.30	1	2,825	0.04%
2020/12/09	3	34.07	2	34.53	34.10	1	2,818	0.04%
2020/12/08	3	35.73	2	35.65	35.00	1	2,749	0.04%
2020/12/07	4	33.46	1	33.45	33.50	3	2,626	0.11%
2020/12/04	1	33.60	0	0.00	33.20	1	2,638	0.04%
2020/12/03	2	32.60	2	33.45	33.30	0	2,684	0.00%
2020/11/26	0	0.00	3	32.10	32.15	-3	2,785	-0.11%
2020/11/23	0	0.00	5	33.00	32.90	-5	3,022	-0.17%
2020/11/20	2	33.05	3	32.98	32.95	-1	3,060	-0.03%
2020/11/18	1	33.25	0	0.00	32.95	1	3,090	0.03%
2020/11/17	2	33.00	7	33.26	32.95	-5	3,109	-0.16%
2020/11/16	3	32.20	4	32.25	32.20	-1	3,098	-0.03%
2020/11/11	0	0.00	20	32.77	32.65	-20	3,202	-0.62%
2020/11/10	2	32.73	0	0.00	32.65	2	3,318	0.06%
2020/11/09	2	33.48	0	0.00	33.65	2	3,358	0.06%
2020/11/06	4	33.70	2	34.05	33.50	2	3,391	0.06%
2020/10/30	1	33.35	1	33.00	32.00	0	3,829	0.00%
2020/10/29	5	33.14	10	33.01	33.00	-5	3,871	-0.13%
2020/10/28	5	34.10	15	34.25	33.60	-10	3,942	-0.25%
2020/10/27	22	33.85	1	33.80	34.00	21	3,877	0.54%
2020/10/23	1	32.35	0	0.00	32.80	1	4,051	0.02%
2020/10/21	0	0.00	5	31.80	31.70	-5	4,209	-0.12%
2020/10/20	2	31.85	0	0.00	31.75	2	4,269	0.05%
2020/10/19	1	32.20	0	0.00	31.80	1	4,339	0.02%
2020/10/16	2	31.90	5	31.88	31.85	-3	4,460	-0.07%
2020/10/13	1	31.70	1	31.95	31.80	0	4,981	0.00%
2020/09/30	2	32.33	3	32.80	32.95	-1	6,284	-0.02%
2020/09/29	0	0.00	2	32.50	32.50	-2	6,483	-0.03%
2020/09/28	2	32.45	2	32.65	32.75	0	6,852	0.00%
2020/09/25	1	32.00	3	32.00	32.40	-2	7,005	-0.03%
2020/09/24	5	33.92	0	0.00	33.70	5	7,130	0.07%
2020/09/23	1	35.00	0	0.00	34.80	1	7,257	0.01%
2020/09/22	0	0.00	1	35.35	35.15	-1	7,455	-0.01%
2020/09/21	3	36.90	0	0.00	36.15	3	7,724	0.04%
2020/09/18	3	37.07	12	37.37	36.70	-9	8,146	-0.11%
2020/09/17	0	0.00	4	36.33	36.45	-4	8,232	-0.05%
2020/09/16	5	35.88	3	36.30	35.70	2	8,509	0.02%
2020/09/15	0	0.00	6	35.28	35.75	-6	8,768	-0.07%
2020/09/14	3	34.10	3	34.60	34.40	0	9,064	0.00%
2020/09/11	8	34.34	7	35.00	34.00	1	9,585	0.01%
2020/09/10	6	34.73	3	35.30	34.60	3	10,232	0.03%
2020/09/09	2	34.85	6	35.25	34.85	-4	11,004	-0.04%
2020/09/08	5	34.75	8	35.05	34.75	-3	11,929	-0.03%
2020/09/07	5	34.38	8	35.03	34.30	-3	12,314	-0.02%
2020/09/03	5	33.70	2	33.15	33.15	3	13,456	0.02%
2020/09/02	1	33.80	0	0.00	33.80	1	14,215	0.01%
2020/09/01	7	34.83	1	34.85	34.25	6	14,420	0.04%
2020/08/31	3	35.00	11	35.29	35.00	-8	14,545	-0.05%
2020/08/28	8	34.27	8	34.51	34.10	0	14,471	0.00%
2020/08/26	0	0.00	8	32.95	33.25	-8	14,405	-0.06%
2020/08/25	1	32.15	100	32.12	32.10	-99	14,398	-0.69%
2020/08/24	1	32.50	70	32.53	32.20	-69	14,419	-0.48%
2020/08/21	0	0.00	1	32.20	32.30	-1	14,470	-0.01%
2020/08/20	3	31.50	0	0.00	32.20	3	14,581	0.02%
2020/08/19	1	33.50	0	0.00	33.55	1	14,949	0.01%
2020/08/18	0	0.00	1	33.45	33.10	-1	15,246	-0.01%
2020/08/17	3	32.88	2	32.75	32.75	1	15,281	0.01%
2020/08/14	2	32.93	54	33.19	33.10	-52	15,290	-0.34%
2020/08/13	4	32.26	0	0.00	32.45	4	15,276	0.03%
2020/08/11	2	34.15	3	34.02	33.50	-1	15,371	-0.01%
2020/08/10	5	35.40	4	34.75	34.75	1	15,329	0.01%
2020/08/07	8	36.69	11	37.04	36.10	-3	15,312	-0.02%
2020/08/06	22	36.68	34	36.39	36.60	-12	15,213	-0.08%
2020/08/05	1	34.30	16	34.39	34.75	-15	14,943	-0.10%
2020/08/04	5	34.77	20	34.64	34.50	-15	14,916	-0.10%
2020/08/03	11	34.64	11	34.81	35.00	0	14,916	0.00%
2020/07/31	0	0.00	2	33.83	33.80	-2	14,888	-0.01%
2020/07/30	5	33.80	2	33.95	33.95	3	14,990	0.02%
2020/07/29	23	34.11	45	33.47	33.70	-22	15,061	-0.15%
2020/07/28	27	31.81	4	32.75	31.60	23	14,870	0.15%
2020/07/27	9	32.86	0	0.00	32.50	9	14,773	0.06%
2020/07/24	4	33.46	0	0.00	33.50	4	14,706	0.03%
2020/07/23	4	34.65	8	34.94	34.25	-4	14,688	-0.03%
2020/07/22	18	35.23	14	35.71	35.15	4	14,665	0.03%
2020/07/21	4	34.99	69	34.75	34.60	-65	14,628	-0.44%
2020/07/20	16	33.25	9	34.51	34.40	7	14,523	0.05%
2020/07/17	22	33.34	62	34.08	33.30	-40	14,313	-0.28%
2020/07/16	8	35.75	1	36.25	35.85	7	14,120	0.05%
2020/07/15	4	35.56	2	35.00	35.50	2	14,026	0.01%
2020/07/14	9	36.18	0	0.00	35.80	9	13,840	0.07%
2020/07/13	22	37.61	2	37.28	37.10	20	13,707	0.15%
2020/07/10	24	37.96	17	38.33	38.10	7	13,604	0.05%
2020/07/09	139	41.04	19	41.20	39.90	120	13,404	0.90%	大買/鉅額交易
2020/07/08	6	39.57	9	39.58	39.75	-3	12,873	-0.02%
2020/07/07	89	37.28	1	37.10	36.15	88	12,672	0.69%
2020/07/06	13	39.47	15	39.60	39.15	-2	12,319	-0.02%
2020/07/03	8	40.09	13	39.85	39.75	-5	12,167	-0.04%
2020/07/02	8	40.91	8	41.07	40.60	0	12,049	0.00%
2020/07/01	2	40.65	1	40.40	40.55	1	11,951	0.01%
2020/06/30	3	42.85	9.3	42.37	41.65	-6.3	11,750	-0.05%
2020/06/29	22	42.77	9	42.59	43.45	13	11,439	0.11%
2020/06/24	8	39.64	1	39.70	39.90	7	10,981	0.06%
2020/06/23	24	40.34	12	40.78	39.25	12	10,737	0.11%
2020/06/22	13	42.87	6	42.75	41.80	7	10,442	0.07%
2020/06/19	9	41.79	18	42.98	41.90	-9	10,107	-0.09%
2020/06/18	53	44.52	2	44.55	42.85	51	9,685	0.53%
2020/06/17	35.3	44.09	2	44.53	43.10	33.3	9,169	0.36%
2020/06/16	15	42.60	12	42.98	42.75	3	8,549	0.04%
2020/06/15	40	38.93	20	38.96	39.70	20	7,801	0.26%
2020/06/12	53	34.21	25	34.23	36.10	28	6,864	0.41%
2020/06/11	48	33.96	20	34.02	33.35	28	6,461	0.43%
2020/06/10	34	32.59	52	33.17	34.55	-18	5,896	-0.31%
2020/06/09	61	33.18	19	33.89	32.65	42	5,368	0.78%
2020/06/08	0	0.00	4	32.15	32.15	-4	4,700	-0.09%
2020/06/05	18	26.92	2	29.00	29.25	16	4,636	0.35%
2020/05/29	2	26.95	0	0.00	26.75	2	5,246	0.04%
2020/05/27	0	0.00	1	27.75	26.90	-1	5,161	-0.02%
2020/05/26	6	28.87	7	29.34	28.20	-1	5,035	-0.02%
2020/05/25	3	29.15	1	29.20	29.20	2	4,605	0.04%
2020/05/20	1	26.70	0	0.00	26.65	1	4,352	0.02%
2020/05/19	1	26.50	2	26.28	26.35	-1	4,398	-0.02%
2020/05/06	6	26.50	1	26.60	26.60	5	4,021	0.12%
2020/05/05	4	25.98	16	26.13	25.80	-12	3,871	-0.31%
2020/05/04	1	24.95	0	0.00	24.90	1	3,736	0.03%
2020/04/27	10	24.70	0	0.00	24.90	10	3,627	0.28%
2020/04/24	1	24.75	1	24.70	24.65	0	3,572	0.00%
2020/04/23	0	0.00	1	23.30	23.55	-1	3,471	-0.03%
2020/04/22	0	0.00	1	22.70	22.95	-1	3,443	-0.03%
2020/04/21	4	23.48	2	22.90	22.90	2	3,427	0.06%
2020/04/16	0	0.00	2	23.45	23.50	-2	3,337	-0.06%
2020/04/06	2	23.60	2	22.85	23.40	0	3,111	0.00%
2020/04/01	0	0.00	2	21.35	21.60	-2	3,035	-0.07%
2020/03/27	2	21.60	0	0.00	20.80	2	2,982	0.07%
2020/03/26	2	20.70	2	21.30	21.50	0	2,942	0.00%
2020/03/24	1	18.15	0	0.00	18.85	1	2,820	0.04%
2020/03/23	1	17.75	1	17.15	17.15	0	2,788	0.00%
2020/03/20	1	19.20	1	19.20	18.35	0	2,757	0.00%
2020/03/19	1	19.50	0	0.00	18.50	1	2,704	0.04%
2020/03/18	0	0.00	1	20.65	20.40	-1	2,642	-0.04%
2020/03/11	2	27.55	0	0.00	27.25	2	2,265	0.09%
2020/03/10	1	27.00	0	0.00	26.75	1	2,097	0.05%
2020/03/09	2	28.18	5	28.28	28.40	-3	1,939	-0.15%
2020/03/06	0	0.00	2	25.40	26.30	-2	1,524	-0.13%
2020/03/05	1	23.90	0	0.00	24.05	1	1,292	0.08%
2020/03/04	9	24.34	10	23.99	23.70	-1	1,263	-0.08%
2020/03/03	1	22.60	0	0.00	22.75	1	1,177	0.08%
2020/02/25	1	23.10	0	0.00	23.00	1	1,200	0.08%
2020/02/24	5	24.10	16	24.04	23.70	-11	1,169	-0.94%
2020/02/21	15	24.10	20	24.28	23.90	-5	1,113	-0.45%
2020/02/20	0	0.00	1	23.50	23.25	-1	984	-0.10%
2020/02/19	10	21.88	0	0.00	21.95	10	829	1.21%
2020/02/18	5	21.90	0	0.00	21.95	5	818	0.61%
2020/02/17	0	0.00	1	22.10	22.15	-1	805	-0.12%
2020/01/08	0	0.00	10	20.00	19.90	-10	821	-1.22%
2019/12/31	0	0.00	3	21.90	21.95	-3	810	-0.37%
2019/12/12	1	21.75	1	21.65	21.50	0	813	0.00%
2019/12/06	0	0.00	2	21.15	21.05	-2	836	-0.24%
2019/12/04	0	0.00	30	20.95	21.10	-30	866	-3.46%
2019/12/03	0	0.00	1	21.15	20.90	-1	874	-0.11%
2019/12/02	0	0.00	7	21.03	20.85	-7	889	-0.79%
2019/11/27	10	21.70	0	0.00	21.65	10	959	1.04%
2019/11/26	3	21.75	0	0.00	21.50	3	955	0.31%
2019/11/25	11	22.25	0	0.00	21.75	11	936	1.17%
2019/11/22	5	21.35	6	21.63	21.90	-1	870	-0.11%
2019/11/04	0	0.00	4	21.30	20.90	-4	722	-0.55%
2019/10/22	0	0.00	2	19.55	19.85	-2	598	-0.33%
2019/10/01	0	0.00	1	20.60	20.80	-1	666	-0.15%
2019/09/16	0	0.00	4	21.05	21.10	-4	692	-0.58%
2019/09/05	1	19.95	0	0.00	20.00	1	599	0.17%
2019/07/11	1	18.70	2	19.08	18.70	-1	532	-0.19%
2019/05/09	2	19.50	0	0.00	19.00	2	1,077	0.19%
2019/05/03	1	21.40	0	0.00	21.15	1	1,030	0.10%
2019/04/29	1	21.65	0	0.00	21.45	1	1,020	0.10%
2019/04/16	2	22.75	0	0.00	22.65	2	925	0.22%
2019/04/11	2	22.25	0	0.00	22.20	2	900	0.22%
2019/04/10	1	23.00	0	0.00	22.50	1	881	0.11%
2019/03/29	5	21.82	4	21.75	21.85	1	747	0.13%
2019/03/28	0	0.00	1	21.70	21.90	-1	719	-0.14%
2019/03/25	0	0.00	16	20.83	21.30	-16	546	-2.93%
2019/03/21	15	17.65	0	0.00	17.65	15	394	3.80%
2019/02/26	1	16.90	0	0.00	16.75	1	427	0.23%
2018/12/03	0	0.00	2	16.15	16.15	-2	498	-0.40%
2018/10/29	0	0.00	2	16.10	15.95	-2	469	-0.43%
2018/10/01	1	18.90	0	0.00	18.85	1	413	0.24%
2018/09/21	0	0.00	1	19.60	19.40	-1	439	-0.23%
2018/09/10	1	21.00	0	0.00	20.05	1	450	0.22%
2018/09/07	6	21.30	0	0.00	20.90	6	451	1.33%
2018/08/24	0	0.00	4	22.00	22.00	-4	527	-0.76%
2018/07/10	0	0.00	1	24.10	23.85	-1	1,322	-0.08%
2018/06/28	1	23.60	0	0.00	22.85	1	1,629	0.06%
2018/06/27	1	23.70	1	23.90	23.70	0	1,634	0.00%
2018/06/26	0	0.00	1	24.40	24.35	-1	1,637	-0.06%
2018/06/11	1	26.00	0	0.00	26.15	1	1,837	0.05%
2018/05/18	1	26.70	0	0.00	26.80	1	1,880	0.05%
2018/05/09	1	26.00	0	0.00	25.95	1	1,880	0.05%
2018/04/26	0	0.00	2	27.68	27.00	-2	1,867	-0.11%
2018/04/25	1	27.45	0	0.00	27.40	1	1,914	0.05%
2018/04/24	1	28.30	1	28.70	27.35	0	1,909	0.00%
2018/04/23	1	30.25	2	29.60	28.95	-1	1,881	-0.05%
2018/04/20	0	0.00	1	29.80	29.30	-1	1,846	-0.05%
2018/04/19	0	0.00	1	28.65	28.50	-1	1,784	-0.06%
2018/04/16	6	29.12	5	28.85	28.50	1	1,675	0.06%
2018/04/13	3	28.95	3	28.65	28.30	0	1,613	0.00%
2018/04/12	0	0.00	1	29.00	29.30	-1	1,420	-0.07%
2018/03/30	0	0.00	2	26.10	26.20	-2	1,317	-0.15%
2018/03/26	2	25.75	0	0.00	26.00	2	1,276	0.16%
2018/03/16	1	26.90	0	0.00	26.90	1	1,158	0.09%
2018/03/05	0	0.00	7	26.71	26.90	-7	1,270	-0.55%
2018/02/26	1	26.80	0	0.00	26.85	1	1,375	0.07%
2018/02/12	2	26.90	0	0.00	26.60	2	1,523	0.13%
2018/02/09	0	0.00	2	26.45	26.90	-2	1,540	-0.13%
2018/01/22	7	29.05	0	0.00	28.65	7	2,610	0.27%
2018/01/19	2	30.05	12	30.23	29.20	-10	2,600	-0.38%
2018/01/17	7	29.62	0	0.00	29.40	7	2,512	0.28%
2018/01/16	0	0.00	1	29.70	29.35	-1	2,491	-0.04%
2018/01/08	0	0.00	1	28.15	28.10	-1	2,378	-0.04%
2018/01/03	0	0.00	1	27.85	27.75	-1	2,374	-0.04%