松瑞藥 (4167)-玉山-南京東路券商分點個股進出

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
21.50
漲跌
▲0.20
漲幅
+0.94%
成交量
635張
產業
上櫃生技醫療類股
277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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/09/26	0	0.00	4	21.50	21.30	-4	2,204	-0.18%
2024/09/24	0	0.00	2	21.70	21.70	-2	2,699	-0.07%
2024/09/19	1	21.90	0	0.00	21.95	1	3,969	0.03%
2024/09/16	0	0.00	1	21.95	21.90	-1	4,047	-0.02%
2024/09/04	2	22.05	2	22.15	21.95	0	5,292	0.00%
2024/09/02	1	23.00	0	0.00	22.95	1	5,348	0.02%
2024/08/30	4	23.28	0	0.00	23.15	4	5,418	0.07%
2024/08/29	2	23.10	1	23.60	23.10	1	5,434	0.02%
2024/08/22	5	22.85	2	22.83	22.80	3	5,457	0.05%
2024/08/21	0	0.00	3	22.80	22.70	-3	5,459	-0.05%
2024/08/16	0	0.00	1	21.40	21.40	-1	5,346	-0.02%
2024/08/15	4	21.43	0	0.00	21.30	4	5,375	0.07%
2024/08/09	0	0.00	1	21.05	21.00	-1	5,539	-0.02%
2024/08/07	0	20.75	0	0.00	20.95	0	5,711	0.00%
2024/08/06	2	20.50	1	20.25	20.30	1	5,760	0.02%
2024/08/05	1	20.05	21	20.24	20.00	-20	5,730	-0.35%
2024/07/29	1	23.00	1	22.75	22.80	0	5,778	0.00%
2024/07/22	0	0.00	1	22.35	22.45	-1	5,773	-0.02%
2024/07/17	1	23.25	0	0.00	23.30	1	5,773	0.02%
2024/07/12	1	23.50	0	0.00	23.20	1	5,852	0.02%
2024/07/11	1	23.00	0	0.00	23.15	1	5,897	0.02%
2024/07/09	2	23.33	3.2	23.29	23.45	-1.2	5,865	-0.02%
2024/07/08	1	26.20	41	25.76	25.15	-40	5,720	-0.70%
2024/07/05	5	25.84	5	25.89	25.70	0	5,680	0.00%
2024/07/04	0	0.00	0.1	25.20	25.30	-0.1	5,665	0.00%
2024/07/03	20	25.73	1	25.55	25.50	19	5,619	0.34%
2024/07/02	0	0.00	2	25.80	26.00	-2	5,543	-0.04%
2024/07/01	4	26.23	12	26.81	26.20	-8	5,456	-0.15%
2024/06/28	0	0.00	3	25.52	25.50	-3	5,176	-0.06%
2024/06/27	16.2	26.67	24	27.39	26.15	-7.8	4,995	-0.16%
2024/06/26	53	25.55	4	24.94	25.90	49	4,128	1.19%
2024/06/20	0	0.00	1	23.90	23.85	-1	3,680	-0.03%
2024/06/19	0	0.00	1	23.85	23.80	-1	3,641	-0.03%
2024/06/18	1.1	25.17	6	25.12	24.60	-5	3,552	-0.14%
2024/06/17	0	0.00	27	25.01	25.00	-27	3,455	-0.78%
2024/06/13	1	24.10	1	24.00	23.95	0	3,248	0.00%
2024/06/12	0	0.00	5	23.65	23.95	-5	3,173	-0.16%
2024/06/11	23	24.27	7	24.78	23.45	16	3,054	0.52%
2024/06/04	0	0.00	3	22.30	22.25	-3	2,449	-0.12%
2024/05/28	0	0.00	10	22.10	22.10	-10	2,403	-0.42%
2024/05/22	0	0.00	2	22.50	22.25	-2	2,401	-0.08%
2024/05/21	1	22.45	0	0.00	22.45	1	2,369	0.04%
2024/05/17	0	0.00	9	22.80	22.80	-9	2,313	-0.39%
2024/05/14	0	0.00	2	23.15	23.00	-2	2,209	-0.09%
2024/05/13	0	0.00	6	22.20	22.85	-6	2,128	-0.28%
2024/05/09	0	0.00	1	21.00	20.95	-1	1,987	-0.05%
2024/05/06	10	21.80	0	0.00	21.80	10	1,991	0.50%
2024/04/23	1	21.90	0	0.00	21.90	1	1,943	0.05%
2024/04/22	0	0.00	2	21.65	21.65	-2	1,929	-0.10%
2024/04/15	0	0.00	9	20.95	20.90	-9	1,826	-0.49%
2024/04/11	4	21.70	0	0.00	21.45	4	1,884	0.21%
2024/04/10	1	21.85	0	0.00	21.75	1	1,909	0.05%
2024/04/08	4	20.76	0	0.00	21.05	4	2,101	0.19%
2024/03/22	0	0.00	1	19.00	18.95	-1	3,133	-0.03%
2024/03/14	0	0.00	2	18.73	18.70	-2	3,792	-0.05%
2024/03/12	0	0.00	54	19.21	19.05	-54	4,127	-1.31%
2024/03/11	0	19.30	1	19.15	19.05	-1	4,432	-0.02%
2024/03/08	0	0.00	22	19.87	19.80	-22	5,558	-0.40%
2024/03/07	0	0.00	5	19.90	20.50	-5	6,004	-0.08%
2024/03/04	0	0.00	2	19.90	19.85	-2	6,881	-0.03%
2024/02/29	0	20.30	0	0.00	20.10	0	7,077	0.00%
2024/02/23	0	20.15	0	0.00	19.85	0	7,069	0.00%
2024/02/21	2	20.40	0	0.00	20.45	2	7,071	0.03%
2024/02/19	5	20.68	0	0.00	20.65	5	7,092	0.07%
2024/02/16	2	20.25	0	0.00	20.40	2	7,099	0.03%
2024/02/02	0	0.00	5	19.90	19.80	-5	7,219	-0.07%
2024/01/26	1	20.00	0	0.00	20.05	1	8,151	0.01%
2024/01/25	1	20.15	0	0.00	20.15	1	8,326	0.01%
2024/01/19	10	20.45	0	0.00	20.45	10	8,479	0.12%
2024/01/18	0	0.00	2	20.40	20.30	-2	8,446	-0.02%
2024/01/12	20	21.63	0	0.00	21.40	20	8,356	0.24%
2024/01/10	0	0.00	2	21.50	21.35	-2	8,366	-0.02%
2024/01/03	16	23.58	16	23.17	23.10	0	8,241	0.00%
2023/12/27	5	22.80	0	0.00	22.50	5	7,880	0.06%
2023/12/26	10	22.58	0	0.00	22.65	10	7,845	0.13%
2023/12/22	6	22.90	22	22.76	23.05	-16	7,716	-0.21%
2023/12/21	16	23.87	12	23.50	23.30	4	7,620	0.05%
2023/12/20	2	23.93	2	23.45	23.30	0	7,385	0.00%
2023/12/19	9	24.00	3	24.05	23.90	6	7,188	0.08%
2023/12/18	1	23.55	1	23.40	23.40	0	6,747	0.00%
2023/12/15	0	0.00	5	22.15	22.20	-5	6,469	-0.08%
2023/12/14	0	0.00	1	21.75	21.65	-1	6,429	-0.02%
2023/12/13	21	22.59	0	0.00	22.20	21	6,342	0.33%
2023/12/12	2	22.03	0	0.00	22.10	2	6,270	0.03%
2023/12/11	1	22.55	0	0.00	22.55	1	6,165	0.02%
2023/12/08	12	22.73	0	0.00	22.40	12	6,049	0.20%
2023/12/07	16	23.28	3	23.27	22.80	13	5,896	0.22%
2023/12/06	12	23.47	13	23.78	23.50	-1	5,687	-0.02%
2023/12/05	81	24.94	86	24.79	24.30	-5	5,370	-0.09%
2023/12/04	15	24.08	15.2	24.60	24.85	-0.2	4,230	0.00%
2023/12/01	26	22.43	8	22.36	22.60	18	3,752	0.48%
2023/11/30	1	20.65	0	0.00	20.60	1	3,091	0.03%
2023/11/29	1	20.75	4	20.43	21.00	-3	3,032	-0.10%
2023/11/28	1.1	19.85	0	0.00	19.95	1.1	2,884	0.04%
2023/11/27	4	20.41	4	20.61	20.25	0	2,835	0.00%
2023/11/22	1	19.20	1	19.30	19.30	0	2,688	0.00%
2023/11/16	0	0.00	1	19.15	19.10	-1	2,775	-0.04%
2023/11/10	6.1	19.92	4	19.28	19.00	2.1	2,724	0.08%
2023/11/09	9.1	20.30	9	19.65	19.60	0.1	2,616	0.00%
2023/11/08	6	19.91	7	20.31	19.75	-1	2,505	-0.04%
2023/11/07	15.1	21.33	0	0.00	21.55	15.1	2,237	0.67%
2023/11/06	2	20.38	3	20.77	21.35	-1	1,867	-0.05%
2023/11/03	5	19.54	5	19.60	19.45	0	1,737	0.00%
2023/11/02	2	19.80	1	19.20	20.05	1	1,674	0.06%
2023/11/01	2	19.50	1.1	19.42	19.65	0.9	1,517	0.06%
2023/10/27	0	0.00	7	18.55	18.50	-7	1,323	-0.53%
2023/10/19	1	18.20	0	0.00	18.45	1	1,295	0.08%
2023/10/17	0	0.00	10	18.24	18.00	-10	1,272	-0.79%
2023/10/02	0	0.00	1	17.55	17.80	-1	1,223	-0.08%
2023/09/25	0	0.00	1	17.40	17.60	-1	1,289	-0.08%
2023/09/11	1	17.65	0	0.00	17.60	1	1,507	0.07%
2023/08/25	0	0.00	1	17.75	17.75	-1	1,378	-0.07%
2023/08/24	3	17.93	4	17.85	17.80	-1	1,366	-0.07%
2023/08/23	3	18.73	0.1	18.80	18.50	2.9	1,337	0.21%
2023/08/22	2	18.45	0.2	18.30	18.35	1.9	1,291	0.14%
2023/08/21	0	0.00	1	17.90	17.85	-1	1,229	-0.08%
2023/08/18	1	17.35	1	17.50	17.35	0	1,199	0.00%
2023/08/16	2	17.38	1	17.55	17.25	1	1,203	0.08%
2023/08/14	5	17.25	0	0.00	17.15	5	1,191	0.42%
2023/08/09	0	0.00	2	17.95	17.80	-2	1,174	-0.17%
2023/07/27	0	0.00	0.1	17.75	17.65	-0.1	1,189	-0.01%
2023/07/26	0	0.00	0	17.50	17.15	0	1,184	0.00%
2023/07/19	1	17.60	0.6	17.60	17.50	0.4	1,210	0.03%
2023/07/18	0	0.00	1	17.65	17.40	-1	1,242	-0.08%
2023/07/17	0	0.00	2	17.75	17.95	-2	1,343	-0.15%
2023/07/14	0	0.00	2	17.20	17.40	-2	1,372	-0.15%
2023/07/04	0	0.00	2	18.35	18.15	-2	1,400	-0.14%
2023/06/29	3	18.83	1.5	18.29	18.80	1.5	1,365	0.11%
2023/06/28	0.3	18.20	0	0.00	18.25	0.3	1,305	0.02%
2023/06/27	1	18.15	1.3	18.03	17.70	-0.3	1,273	-0.02%
2023/06/21	3	17.20	0	0.00	17.10	3	1,228	0.24%
2023/06/20	1	17.25	0	0.00	17.25	1	1,232	0.08%
2023/06/16	0	0.00	1	17.30	17.30	-1	1,265	-0.08%
2023/06/13	2	17.18	0	0.00	17.20	2	1,334	0.15%
2023/06/07	0	0.00	0	17.80	17.50	0	1,446	0.00%
2023/06/06	5	17.45	1	17.45	17.40	4	1,464	0.27%
2023/05/23	0	0.00	0	17.70	17.80	0	1,865	0.00%
2023/05/15	1	16.80	9	17.05	16.75	-8	2,085	-0.38%
2023/05/11	2	17.30	1	17.50	17.05	1	2,220	0.05%
2023/05/09	4	17.60	0	0.00	17.50	4	2,322	0.17%
2023/05/02	2	18.50	0	0.00	18.50	2	2,642	0.08%
2023/04/26	2	18.00	0	0.00	18.15	2	2,878	0.07%
2023/04/21	3	18.70	0	0.00	18.70	3	3,118	0.10%
2023/04/19	0	0.00	5	19.56	19.85	-5	3,320	-0.15%
2023/04/18	3	19.45	0	0.00	19.20	3	3,578	0.08%
2023/04/10	1	19.30	0	0.00	19.20	1	5,591	0.02%
2023/04/07	1	19.40	0	0.00	19.40	1	6,111	0.02%
2023/04/06	3	19.22	0	0.00	19.40	3	7,324	0.04%
2023/03/29	1	18.85	0	0.00	18.90	1	10,451	0.01%
2023/03/28	3.2	19.03	5	18.60	18.60	-1.8	11,181	-0.02%
2023/03/27	19	19.05	0	0.00	19.05	19	13,324	0.14%
2023/03/24	6	18.95	0	0.00	19.00	6	14,549	0.04%
2023/03/23	2	18.70	0	0.00	18.70	2	15,290	0.01%
2023/03/21	0	18.95	0	0.00	18.75	0	15,827	0.00%
2023/03/20	2.1	18.56	0	0.00	18.60	2.1	15,995	0.01%
2023/03/16	2	19.00	0	0.00	18.75	2	16,064	0.01%
2023/03/14	0.2	19.50	0	0.00	19.25	0.2	16,065	0.00%
2023/03/13	0.2	19.55	0	0.00	19.60	0.2	16,062	0.00%
2023/03/09	0	20.95	0	0.00	20.50	0	15,981	0.00%
2023/03/07	0	21.30	0	0.00	21.00	0	15,928	0.00%
2023/03/01	2	20.85	0	0.00	20.70	2	15,740	0.01%
2023/02/24	0	0.00	1	20.55	20.50	-1	15,700	-0.01%
2023/02/22	0	20.80	0	0.00	20.45	0	15,656	0.00%
2023/02/21	0	20.95	0	0.00	20.85	0	15,614	0.00%
2023/02/16	0	0.00	0.5	20.65	20.95	-0.5	15,516	0.00%
2023/02/15	1	20.95	0	0.00	20.85	1	15,480	0.01%
2023/02/13	1	21.00	0	0.00	20.90	1	15,372	0.01%
2023/02/10	0	0.00	0.5	21.11	20.65	-0.5	15,299	0.00%
2023/02/09	1	21.45	3	21.60	21.45	-2	15,216	-0.01%
2023/02/06	0	0.00	1	22.00	21.80	-1	14,991	-0.01%
2023/01/30	1	21.40	1	21.50	21.80	0	14,596	0.00%
2023/01/17	6.1	21.68	5	21.85	21.40	1.1	14,513	0.01%
2023/01/16	0	0.00	1	21.95	21.95	-1	14,439	-0.01%
2023/01/13	1	21.55	2	21.55	21.40	-1	14,334	-0.01%
2023/01/12	2	21.60	0.4	21.25	21.20	1.7	14,230	0.01%
2023/01/11	1	21.80	0	0.00	21.80	1	14,128	0.01%
2023/01/10	10.4	21.85	15	22.03	22.00	-4.7	14,030	-0.03%
2023/01/09	1	22.60	0	0.00	22.60	1	13,897	0.01%
2023/01/06	10	22.65	0	0.00	22.25	10	13,677	0.07%
2023/01/05	4.2	23.31	21.2	23.52	22.65	-17	13,386	-0.13%
2023/01/04	0.2	23.49	0	0.00	23.50	0.2	13,147	0.00%
2022/12/30	2	24.20	0	0.00	24.80	2	12,641	0.02%
2022/12/29	13	24.60	11.7	23.86	24.65	1.3	12,364	0.01%
2022/12/28	1.1	24.82	7	24.49	23.90	-5.9	11,782	-0.05%
2022/12/27	24.5	25.24	13	25.20	25.40	11.5	11,302	0.10%
2022/12/26	25.5	27.53	19.1	27.48	26.75	6.4	10,775	0.06%
2022/12/23	8	26.84	2.2	27.10	26.55	5.8	9,555	0.06%
2022/12/22	13	25.29	10	25.15	26.15	3	8,160	0.04%
2022/12/21	20.3	25.97	20	25.98	25.55	0.3	7,419	0.00%
2022/12/20	17.5	25.84	10	26.15	25.25	7.5	6,440	0.12%
2022/12/19	51	27.82	65	27.83	28.05	-14	5,737	-0.24%
2022/12/16	21	26.03	14	26.21	26.45	7	3,709	0.19%
2022/12/15	12.3	25.14	110	24.38	24.05	-97.7	2,498	-3.91%	大賣/
2022/12/14	11	24.23	10	24.50	24.95	1	1,748	0.06%
2022/12/09	0	0.00	2	18.65	18.80	-2	1,097	-0.18%
2022/12/08	2	18.65	0	0.00	18.15	2	1,142	0.18%
2022/12/02	0.2	18.80	0	0.00	18.90	0.2	1,375	0.01%
2022/11/09	0.1	16.40	0	0.00	16.45	0.1	1,982	0.00%
2022/11/04	0	16.30	0	0.00	16.35	0	1,983	0.00%
2022/10/26	0.1	15.90	0	0.00	15.75	0.1	1,992	0.01%
2022/10/11	0.2	17.10	0	0.00	16.95	0.2	1,951	0.01%
2022/10/06	0.2	18.00	0	0.00	18.10	0.2	1,932	0.01%
2022/09/26	0.2	18.00	0	0.00	17.75	0.2	1,853	0.01%
2022/09/22	0.1	18.70	0	0.00	18.70	0.1	1,688	0.01%
2022/09/16	1	19.50	0	0.00	19.80	1	1,631	0.06%
2022/09/15	0	0.00	1	20.05	20.20	-1	1,578	-0.06%
2022/09/14	1	20.35	0	0.00	19.85	1	1,501	0.07%
2022/09/08	0	0.00	1	18.20	18.75	-1	1,232	-0.08%
2022/09/06	1.1	17.88	0	0.00	18.00	1.1	1,083	0.10%
2022/09/05	2	20.10	0	19.40	19.65	2	1,019	0.20%
2022/09/02	0.1	18.90	0	0.00	18.90	0.1	917	0.01%
2022/09/01	0	0.00	6	19.96	19.20	-6	910	-0.66%
2022/08/31	0	0.00	13	19.79	19.50	-13	896	-1.45%
2022/08/30	0.1	19.00	2	19.00	19.05	-1.9	786	-0.24%
2022/08/29	0	0.00	1	18.90	18.90	-1	754	-0.13%
2022/08/26	1	18.90	4	18.83	18.60	-3	715	-0.42%
2022/08/24	2	18.85	0	0.00	18.95	2	559	0.36%
2022/08/23	1.1	17.40	1	17.30	17.25	0.1	486	0.01%
2022/08/22	0	0.00	2	17.80	17.80	-2	480	-0.42%
2022/08/19	2	17.50	0	0.00	17.45	2	462	0.43%
2022/08/15	0	0.00	1	16.60	16.60	-1	412	-0.24%
2022/08/12	0	0.00	7	16.30	16.45	-7	409	-1.71%
2022/08/11	1	16.25	0	0.00	16.35	1	409	0.24%
2022/08/10	0.2	16.60	0	0.00	16.50	0.2	407	0.04%
2022/08/09	10	16.50	0	0.00	16.35	10	400	2.50%
2022/08/02	2.1	16.00	0	0.00	16.00	2.1	411	0.51%
2022/08/01	5	16.21	0	0.00	16.15	5	424	1.18%
2022/07/21	0.1	16.20	0	0.00	16.35	0.1	545	0.02%
2022/07/07	2	16.30	0	0.00	16.50	2	1,232	0.16%
2022/07/01	0.1	16.80	0	0.00	16.40	0.1	1,247	0.01%
2022/06/29	3	18.00	0	0.00	18.05	3	1,231	0.24%
2022/06/28	7	18.25	0	0.00	17.55	7	1,220	0.57%
2022/06/23	0.1	17.20	0	0.00	16.80	0.1	1,212	0.00%
2022/06/21	0.1	17.50	0	0.00	17.85	0.1	1,207	0.01%
2022/06/17	0	17.65	0	0.00	17.75	0	1,209	0.00%
2022/06/09	2.1	18.00	22	18.03	18.30	-19.9	1,240	-1.60%
2022/06/08	15	17.20	0	0.00	17.20	15	1,211	1.24%
2022/06/01	0.1	16.65	0	0.00	16.75	0.1	1,253	0.00%
2022/05/26	5	16.66	0	0.00	16.20	5	1,262	0.40%
2022/05/12	0	16.10	0	0.00	16.00	0	1,283	0.00%
2022/05/09	0	17.00	0	0.00	16.75	0	1,271	0.00%
2022/05/06	0.1	17.70	0	0.00	17.70	0.1	1,261	0.00%
2022/05/05	0	18.30	0	0.00	18.20	0	1,255	0.00%
2022/04/26	1.1	19.47	0	0.00	19.15	1.1	1,159	0.09%
2022/04/25	0.1	20.70	2	21.00	20.20	-1.9	1,126	-0.17%
2022/04/22	2	21.60	62	22.02	21.65	-60	1,085	-5.53%
2022/04/21	1	22.35	76	21.95	22.25	-75	980	-7.65%
2022/04/20	1	21.75	0	0.00	21.00	1	820	0.12%
2022/04/19	1.2	21.29	1	21.40	21.20	0.2	728	0.03%
2022/04/18	0	0.00	1.1	21.05	21.05	-1.1	584	-0.19%
2022/04/12	0	0.00	1	18.20	18.15	-1	476	-0.21%
2022/03/29	1	18.10	0	0.00	18.00	1	468	0.21%
2022/03/24	0	18.10	0	0.00	18.15	0	474	0.01%
2022/03/23	30	18.15	0	0.00	18.40	30	472	6.35%
2022/03/22	0.1	18.15	44	17.91	18.20	-43.9	468	-9.37%
2022/03/21	0	0.00	5	18.10	18.20	-5	461	-1.08%
2022/03/04	0	17.70	0	0.00	17.30	0	389	0.00%
2022/02/18	21	17.62	0	0.00	17.55	21	423	4.96%
2022/02/09	44	18.01	0	0.00	18.30	44	451	9.74%
2022/02/08	4	18.00	11	17.80	17.80	-7	462	-1.51%
2022/01/24	0	17.90	0	0.00	17.90	0	451	0.00%
2022/01/13	69	18.87	0	0.00	18.85	69	451	15.29%
2022/01/12	0	0.00	0.1	18.55	18.55	-0.1	454	-0.02%
2022/01/05	0	19.30	0	0.00	19.30	0	452	0.00%
2021/12/29	0	0.00	3	18.90	18.85	-3	439	-0.68%
2021/12/23	0	0.00	8	18.85	18.80	-8	463	-1.73%
2021/12/22	8.4	19.20	0	0.00	18.90	8.4	468	1.79%
2021/12/16	0.2	18.55	0	0.00	18.45	0.2	458	0.04%
2021/12/15	6	18.64	0	0.00	18.60	6	462	1.30%
2021/12/13	15	19.05	0	0.00	19.00	15	455	3.29%
2021/12/10	26	19.17	0	0.00	19.05	26	447	5.81%
2021/12/09	14	19.25	0	0.00	19.20	14	442	3.16%
2021/12/08	10	19.33	0	0.00	19.35	10	439	2.27%
2021/11/30	14	19.56	1	19.65	19.50	13	457	2.84%
2021/11/26	23	19.68	0	0.00	19.50	23	446	5.16%
2021/11/22	15	19.20	0	0.00	19.05	15	449	3.34%
2021/11/18	0.7	19.15	0	0.00	19.10	0.7	450	0.15%
2021/11/11	1	19.00	0	0.00	19.05	1	481	0.21%
2021/10/20	0	0.00	4	20.30	20.35	-4	571	-0.70%
2021/10/13	0	0.00	7	19.65	19.30	-7	674	-1.04%
2021/10/04	0	0.00	1	18.95	18.85	-1	774	-0.13%
2021/10/01	0	0.00	2	20.40	19.90	-2	766	-0.26%
2021/09/30	0	0.00	1	19.90	20.45	-1	787	-0.13%
2021/09/29	1	19.90	0	0.00	19.90	1	788	0.13%
2021/09/28	10	20.20	0	0.00	20.20	10	797	1.25%
2021/09/24	1	20.30	0	0.00	20.25	1	817	0.12%
2021/09/22	3	20.30	0	0.00	20.25	3	851	0.35%
2021/09/06	0	0.00	2	22.55	22.30	-2	961	-0.21%
2021/08/26	1	23.90	1	24.10	23.80	0	1,063	0.00%
2021/08/25	1	23.00	0	0.00	23.15	1	1,074	0.09%
2021/08/19	1	22.15	0	0.00	22.15	1	1,192	0.08%
2021/08/18	0	22.90	0	0.00	22.10	0	1,201	0.00%
2021/07/30	0	0.00	40	25.30	25.20	-40	1,808	-2.21%
2021/07/23	0	0.00	2	26.20	26.25	-2	2,042	-0.10%
2021/07/19	0	0.00	2	26.80	26.70	-2	2,104	-0.10%
2021/07/14	0	0.00	4	26.40	26.30	-4	2,155	-0.19%
2021/07/13	15	26.75	0	0.00	26.45	15	2,179	0.69%
2021/07/09	1	26.60	0	0.00	26.60	1	2,153	0.05%
2021/07/07	1	27.05	0	0.00	26.80	1	2,276	0.04%
2021/07/05	0.3	26.55	0	0.00	26.30	0.3	2,675	0.01%
2021/07/02	0.1	26.50	0	0.00	26.55	0.1	2,832	0.00%
2021/06/21	0	0.00	1	27.20	26.85	-1	2,849	-0.04%
2021/06/11	15	28.65	5	28.57	28.35	10	2,908	0.34%
2021/06/10	0	0.00	2	28.70	28.60	-2	2,910	-0.07%
2021/06/09	3	29.00	0	0.00	28.70	3	2,863	0.10%
2021/06/07	3	28.38	0	0.00	28.35	3	2,843	0.11%
2021/06/02	10	28.35	2	28.20	28.10	8	2,851	0.28%
2021/06/01	5	28.50	0	0.00	28.55	5	2,843	0.18%
2021/05/31	6	28.85	0	0.00	28.80	6	2,827	0.21%
2021/05/27	0	0.00	10	29.25	29.80	-10	2,788	-0.36%
2021/05/21	1	28.90	4	28.85	28.85	-3	2,768	-0.11%
2021/05/20	0	0.00	1	29.70	28.95	-1	2,823	-0.04%
2021/05/19	3	29.47	1	29.55	29.50	2	2,820	0.07%
2021/05/18	13	30.34	6	30.64	30.40	7	2,781	0.25%
2021/05/17	4	30.54	6	30.04	31.05	-2	2,678	-0.07%
2021/05/14	22	29.31	0	0.00	29.50	22	2,528	0.87%
2021/05/13	2	29.40	1	28.90	28.60	1	2,497	0.04%
2021/05/12	3	28.00	4	29.95	28.00	-1	2,479	-0.04%
2021/05/11	6	28.80	0	0.00	28.80	6	2,623	0.23%
2021/05/07	1	29.85	0	0.00	29.95	1	2,636	0.04%
2021/05/05	1	30.55	12	30.22	30.05	-11	2,631	-0.42%
2021/05/04	0	0.00	2	31.60	30.40	-2	2,625	-0.08%
2021/05/03	2	32.60	1	32.80	32.05	1	2,592	0.04%
2021/04/27	12	31.77	0	0.00	31.55	12	2,496	0.48%
2021/04/23	0	0.00	2	30.05	29.80	-2	2,445	-0.08%
2021/04/22	0	30.20	0	0.00	29.95	0	2,496	0.00%
2021/04/21	0	30.85	0	31.20	30.60	0	2,487	0.00%
2021/04/16	3	30.90	0	0.00	30.85	3	2,488	0.12%
2021/04/15	0	0.00	1	30.95	31.10	-1	2,530	-0.04%
2021/04/13	0	0.00	4	33.08	31.65	-4	2,600	-0.15%
2021/04/12	0	0.00	1	34.05	34.00	-1	2,549	-0.04%
2021/04/09	0	0.00	1.1	32.04	32.90	-1.1	2,383	-0.05%
2021/04/08	1	31.90	2	32.25	31.95	-1	2,173	-0.05%
2021/04/07	0	0.00	1	29.30	29.40	-1	2,030	-0.05%
2021/04/01	0	30.50	0	0.00	29.50	0	2,204	0.00%
2021/03/31	0	0.00	0.1	30.75	29.80	-0.1	2,383	0.00%
2021/03/29	0.1	30.15	1	30.30	30.20	-0.9	2,426	-0.04%
2021/03/24	0	0.00	0.4	31.00	30.45	-0.4	2,488	-0.02%
2021/03/19	0	0.00	2	31.00	30.70	-2	2,494	-0.08%
2021/03/11	1	29.35	2	29.35	29.65	-1	2,766	-0.04%
2021/02/22	1	32.00	0	0.00	32.30	1	2,809	0.04%
2021/02/19	3	31.15	0	0.00	31.00	3	2,755	0.11%
2021/02/05	0	0.00	1	28.30	29.10	-1	2,789	-0.04%
2021/02/04	3	28.40	0	0.00	28.50	3	2,786	0.11%
2021/02/03	5	28.57	0	0.00	28.05	5	2,777	0.18%
2021/02/02	4	30.65	3	30.70	29.50	1	2,775	0.04%
2021/01/28	0	0.00	3	28.05	27.80	-3	2,629	-0.11%
2021/01/27	0	0.00	8	28.10	28.05	-8	2,621	-0.31%
2021/01/25	0	0.00	4	28.45	29.05	-4	2,676	-0.15%
2021/01/21	1	28.70	2	28.20	28.00	-1	2,671	-0.04%
2021/01/19	1	30.20	0	0.00	29.55	1	2,854	0.04%
2021/01/18	0	0.00	2	30.35	30.40	-2	2,853	-0.07%
2021/01/15	1	30.65	2	29.90	29.85	-1	2,872	-0.03%
2021/01/14	1	31.60	0	0.00	31.55	1	2,820	0.04%
2021/01/11	0	0.00	2	32.50	32.15	-2	2,770	-0.07%
2020/12/31	0	0.00	1	34.85	34.65	-1	2,595	-0.04%
2020/12/28	1	35.95	0	0.00	35.50	1	2,568	0.04%
2020/12/25	0	0.00	2	35.23	35.75	-2	2,434	-0.08%
2020/12/23	1	34.10	0	0.00	33.70	1	2,250	0.04%
2020/12/22	0	0.00	0.1	36.30	34.20	-0.1	2,275	0.00%
2020/12/21	0	0.00	0	33.90	33.80	0	2,288	0.00%
2020/12/18	0	0.00	1	34.10	33.75	-1	2,289	-0.04%
2020/12/17	0	0.00	5	33.60	33.55	-5	2,300	-0.22%
2020/12/16	0	0.00	2	33.40	33.40	-2	2,343	-0.09%
2020/12/15	5	33.30	1	33.05	33.00	4	2,528	0.16%
2020/12/11	1	32.80	0	0.00	32.95	1	2,694	0.04%
2020/12/08	13	36.54	13	35.20	35.00	0	2,749	0.00%
2020/12/04	0	0.00	3	33.25	33.20	-3	2,638	-0.11%
2020/12/03	0	0.00	1	32.70	33.30	-1	2,684	-0.04%
2020/12/01	3	32.75	0	0.00	32.70	3	2,743	0.11%
2020/11/26	0	0.00	1	32.05	32.15	-1	2,785	-0.04%
2020/11/20	1	33.05	0	0.00	32.95	1	3,060	0.03%
2020/11/19	0	0.00	1	33.15	32.90	-1	3,075	-0.03%
2020/11/18	2	32.95	0	0.00	32.95	2	3,090	0.06%
2020/11/12	1	32.20	0	0.00	32.10	1	3,187	0.03%
2020/11/06	2	33.75	5	34.00	33.50	-3	3,391	-0.09%
2020/11/03	5	32.55	3	32.40	32.10	2	3,534	0.06%
2020/11/02	2	32.80	2	32.65	32.55	0	3,826	0.00%
2020/10/30	0	0.00	3	33.05	32.00	-3	3,829	-0.08%
2020/10/29	0	0.00	1	33.10	33.00	-1	3,871	-0.03%
2020/10/28	3	34.40	0	0.00	33.60	3	3,942	0.08%
2020/10/27	0	0.00	1	33.35	34.00	-1	3,877	-0.03%
2020/10/26	2	33.40	3	32.63	32.40	-1	3,827	-0.03%
2020/10/23	1	32.70	0	0.00	32.80	1	4,051	0.02%
2020/10/22	1	31.20	0	0.00	31.20	1	4,136	0.02%
2020/10/20	2	31.90	0	0.00	31.75	2	4,269	0.05%
2020/10/19	0	0.00	2	31.85	31.80	-2	4,339	-0.05%
2020/10/16	2	31.80	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	1	31.90	0	0.00	31.90	1	4,786	0.02%
2020/10/13	0	0.00	1	31.75	31.80	-1	4,981	-0.02%
2020/10/05	2	33.48	0	0.00	33.20	2	5,758	0.03%
2020/09/30	0	0.00	1	32.60	32.95	-1	6,284	-0.02%
2020/09/28	1	32.70	0	0.00	32.75	1	6,852	0.01%
2020/09/25	1	33.05	7	32.39	32.40	-6	7,005	-0.09%
2020/09/24	0	0.00	4	33.98	33.70	-4	7,130	-0.06%
2020/09/22	0	0.00	1	35.20	35.15	-1	7,455	-0.01%
2020/09/21	0	0.00	5	36.95	36.15	-5	7,724	-0.06%
2020/09/18	3	36.87	0	0.00	36.70	3	8,146	0.04%
2020/09/17	1	36.15	4	36.28	36.45	-3	8,232	-0.04%
2020/09/16	6	36.16	1	35.75	35.70	5	8,509	0.06%
2020/09/15	6	35.43	2	36.25	35.75	4	8,768	0.05%
2020/09/14	7	34.54	0	0.00	34.40	7	9,064	0.08%
2020/09/10	1	34.85	0	0.00	34.60	1	10,232	0.01%
2020/09/09	2	34.95	0	0.00	34.85	2	11,004	0.02%
2020/09/08	1	34.85	1	34.70	34.75	0	11,929	0.00%
2020/09/07	5	34.91	4	34.50	34.30	1	12,314	0.01%
2020/09/04	3	32.82	5	32.94	33.85	-2	12,888	-0.02%
2020/09/03	4	33.30	0	0.00	33.15	4	13,456	0.03%
2020/09/02	1	34.00	0	0.00	33.80	1	14,215	0.01%
2020/09/01	4	34.83	0	0.00	34.25	4	14,420	0.03%
2020/08/31	14	35.58	13	35.46	35.00	1	14,545	0.01%
2020/08/28	12	34.18	7	34.26	34.10	5	14,471	0.03%
2020/08/27	6	34.08	6	33.73	33.25	0	14,400	0.00%
2020/08/26	3	33.00	4	32.95	33.25	-1	14,405	-0.01%
2020/08/21	0	0.00	10	31.88	32.30	-10	14,470	-0.07%
2020/08/20	1	31.80	3	31.20	32.20	-2	14,581	-0.01%
2020/08/18	0	0.00	1	33.30	33.10	-1	15,246	-0.01%
2020/08/17	2	32.78	0	0.00	32.75	2	15,281	0.01%
2020/08/14	0	0.00	2	33.58	33.10	-2	15,290	-0.01%
2020/08/13	2	32.60	1	32.50	32.45	1	15,276	0.01%
2020/08/12	7	33.85	2	33.98	33.30	5	15,364	0.03%
2020/08/11	0	0.00	0.6	33.60	33.50	-0.6	15,371	0.00%
2020/08/07	10	36.68	0	0.00	36.10	10	15,312	0.07%
2020/08/06	2	36.23	8	36.77	36.60	-6	15,213	-0.04%
2020/08/05	0	0.00	1	34.25	34.75	-1	14,943	-0.01%
2020/08/04	1	34.75	1	35.10	34.50	0	14,916	0.00%
2020/08/03	8	34.72	3	35.10	35.00	5	14,916	0.03%
2020/07/31	4	33.98	1	34.50	33.80	3	14,888	0.02%
2020/07/30	6	33.79	4	34.09	33.95	2	14,990	0.01%
2020/07/29	12	34.49	17	33.74	33.70	-5	15,061	-0.03%
2020/07/28	5	31.94	6	32.38	31.60	-1	14,870	-0.01%
2020/07/27	1	33.55	2	33.23	32.50	-1	14,773	-0.01%
2020/07/24	5	33.90	0	0.00	33.50	5	14,706	0.03%
2020/07/23	1	34.80	0	0.00	34.25	1	14,688	0.01%
2020/07/22	1	35.45	3	35.28	35.15	-2	14,665	-0.01%
2020/07/21	3	35.13	5	35.23	34.60	-2	14,628	-0.01%
2020/07/20	8.1	34.07	1	35.05	34.40	7.1	14,523	0.05%
2020/07/17	0	0.00	30	34.21	33.30	-30	14,313	-0.21%
2020/07/15	14.1	35.85	10	35.05	35.50	4.1	14,026	0.03%
2020/07/14	6.1	36.23	2	37.38	35.80	4.1	13,840	0.03%
2020/07/13	4	37.38	1	37.45	37.10	3	13,707	0.02%
2020/07/10	13	37.93	2	38.20	38.10	11	13,604	0.08%
2020/07/09	25.1	40.93	33	40.60	39.90	-7.9	13,404	-0.06%
2020/07/08	28	39.33	5	39.15	39.75	23	12,873	0.18%
2020/07/07	6	37.11	17	36.70	36.15	-11	12,672	-0.09%
2020/07/06	19	39.42	3	39.55	39.15	16	12,319	0.13%
2020/07/03	16	39.99	5	40.16	39.75	11	12,167	0.09%
2020/07/02	3	41.42	3	40.88	40.60	0	12,049	0.00%
2020/07/01	4	40.66	11	40.42	40.55	-7	11,951	-0.06%
2020/06/30	18	43.36	7	42.11	41.65	11	11,750	0.09%
2020/06/29	19	42.79	15	42.40	43.45	4	11,439	0.03%
2020/06/24	11	39.60	16	39.39	39.90	-5	10,981	-0.05%
2020/06/23	33	40.20	13	40.82	39.25	20	10,737	0.19%
2020/06/22	9	42.64	11	42.92	41.80	-2	10,442	-0.02%
2020/06/19	28	41.79	27	42.21	41.90	1	10,107	0.01%
2020/06/18	20.1	44.11	12	44.18	42.85	8.1	9,685	0.08%
2020/06/17	49.1	43.87	40	44.14	43.10	9.1	9,169	0.10%
2020/06/16	30	42.38	50	43.00	42.75	-20	8,549	-0.23%
2020/06/15	26	38.62	22	39.37	39.70	4	7,801	0.05%
2020/06/12	17	34.00	42	34.04	36.10	-25	6,864	-0.36%
2020/06/11	23	34.16	61	33.65	33.35	-38	6,461	-0.59%
2020/06/10	23	32.57	33	33.22	34.55	-10	5,896	-0.17%
2020/06/09	18	33.46	45	33.21	32.65	-27	5,368	-0.50%
2020/06/08	15	32.12	1	32.15	32.15	14	4,700	0.30%
2020/06/05	2	27.78	18	29.25	29.25	-16	4,636	-0.35%
2020/06/04	2	26.75	0	0.00	26.60	2	4,629	0.04%
2020/06/03	3	26.55	0	0.00	26.50	3	4,995	0.06%
2020/05/29	2	26.95	0	0.00	26.75	2	5,246	0.04%
2020/05/28	2	27.60	3	26.85	26.60	-1	5,214	-0.02%
2020/05/27	6	28.12	0	0.00	26.90	6	5,161	0.12%
2020/05/26	11	29.97	8	30.32	28.20	3	5,035	0.06%
2020/05/25	9	28.34	10	28.41	29.20	-1	4,605	-0.02%
2020/05/22	11	26.65	2	26.70	26.55	9	4,281	0.21%
2020/05/20	2	26.80	2	26.63	26.65	0	4,352	0.00%
2020/05/19	115	26.05	2	26.45	26.35	113	4,398	2.57%	大買/鉅額交易
2020/05/18	2	25.70	0	0.00	25.70	2	4,252	0.05%
2020/05/11	0	0.00	2	24.75	25.00	-2	4,083	-0.05%
2020/05/08	3	24.88	2	25.10	24.50	1	4,099	0.02%
2020/05/06	0	0.00	1	26.55	26.60	-1	4,021	-0.02%
2020/05/05	2	26.05	0	0.00	25.80	2	3,871	0.05%
2020/05/04	7	24.79	5	25.05	24.90	2	3,736	0.05%
2020/04/29	0	0.00	1	24.00	24.10	-1	3,643	-0.03%
2020/04/24	0	0.00	10	24.70	24.65	-10	3,572	-0.28%
2020/04/22	0	0.00	50	22.90	22.95	-50	3,443	-1.45%
2020/04/21	0	0.00	1	23.50	22.90	-1	3,427	-0.03%
2020/04/20	0	0.00	2	23.35	23.50	-2	3,406	-0.06%
2020/04/17	0	0.00	1	23.80	22.90	-1	3,385	-0.03%
2020/04/15	10	23.58	0	0.00	22.95	10	3,302	0.30%
2020/04/13	3	22.87	0	0.00	22.80	3	3,236	0.09%
2020/04/08	0	0.00	4	22.75	22.55	-4	3,190	-0.13%
2020/04/06	0	0.00	5	23.19	23.40	-5	3,111	-0.16%
2020/03/31	5	21.50	0	0.00	21.00	5	3,017	0.17%
2020/03/27	4	22.20	0	0.00	20.80	4	2,982	0.13%
2020/03/23	7	17.10	0	0.00	17.15	7	2,788	0.25%
2020/03/20	1	19.60	0	0.00	18.35	1	2,757	0.04%
2020/03/19	0	0.00	4	18.50	18.50	-4	2,704	-0.15%
2020/03/17	1	22.00	0	0.00	21.30	1	2,613	0.04%
2020/03/12	0	0.00	1	26.70	24.60	-1	2,389	-0.04%
2020/03/11	11	27.39	5	27.88	27.25	6	2,265	0.26%
2020/03/10	20	26.93	12	26.84	26.75	8	2,097	0.38%
2020/03/09	38	27.88	9.1	28.38	28.40	28.9	1,939	1.49%
2020/03/06	10	25.28	0	0.00	26.30	10	1,524	0.66%
2020/03/04	2	23.98	5	24.21	23.70	-3	1,263	-0.24%
2020/03/03	1	22.45	0	0.00	22.75	1	1,177	0.08%
2020/02/27	0	0.00	1	22.75	22.40	-1	1,154	-0.09%
2020/02/25	1	23.00	0	0.00	23.00	1	1,200	0.08%
2020/02/24	4	24.30	4	24.20	23.70	0	1,169	0.00%
2020/02/21	3	23.87	1	24.10	23.90	2	1,113	0.18%
2020/02/20	0	0.00	20	22.85	23.25	-20	984	-2.03%
2020/02/17	21	22.09	2	21.80	22.15	19	805	2.36%
2020/01/13	0	0.00	10	20.95	20.90	-10	825	-1.21%
2019/11/28	1	22.10	0	0.00	21.90	1	979	0.10%
2019/11/22	2	21.63	0	0.00	21.90	2	870	0.23%
2019/10/31	1	22.00	1	21.80	21.75	0	694	0.00%
2019/10/30	2	21.85	2	21.65	21.75	0	673	0.00%
2019/10/25	0	0.00	5	20.00	19.95	-5	586	-0.85%
2019/09/05	0	0.00	0.1	20.00	20.00	-0.1	599	-0.02%
2019/09/04	1	19.90	0	0.00	19.95	1	590	0.17%
2019/09/02	0	0.00	5	19.51	20.00	-5	530	-0.94%
2019/08/30	10	18.30	0	0.00	18.20	10	466	2.14%
2019/08/28	0	0.00	1	18.05	18.00	-1	468	-0.21%
2019/08/12	0	0.00	2	17.80	18.00	-2	475	-0.42%
2019/08/05	2	16.98	0	0.00	17.10	2	469	0.43%
2019/07/29	2	18.10	0	0.00	18.00	2	507	0.39%
2019/07/26	1	18.35	1	18.45	18.35	0	505	0.00%
2019/07/25	1	18.90	0	0.00	18.70	1	500	0.20%
2019/07/22	1	19.15	4	19.20	19.35	-3	511	-0.59%
2019/07/19	0	0.00	2	18.95	19.00	-2	497	-0.40%
2019/07/18	2	19.05	3	18.95	18.95	-1	524	-0.19%
2019/07/12	0.3	19.00	0	0.00	18.80	0.3	527	0.06%
2019/07/11	0	0.00	1	18.60	18.70	-1	532	-0.19%
2019/07/09	1	19.65	0	0.00	19.45	1	524	0.19%
2019/07/04	2	19.28	1	19.35	19.45	1	585	0.17%
2019/07/03	2	19.50	0	0.00	19.50	2	647	0.31%
2019/07/02	4	19.81	0	0.00	19.55	4	650	0.62%
2019/06/12	0	0.00	10	18.85	19.00	-10	997	-1.00%
2019/05/22	0	0.00	3	19.95	19.95	-3	1,027	-0.29%
2019/05/09	0	0.00	1	19.35	19.00	-1	1,077	-0.09%
2019/05/08	1	20.75	0	0.00	20.55	1	1,055	0.09%
2019/04/09	1	22.05	1	22.50	23.20	0	835	0.00%
2019/03/26	12	22.01	4	21.30	21.25	8	648	1.23%
2019/03/25	1	20.80	0	0.00	21.30	1	546	0.18%
2019/02/21	0	0.00	10	16.99	16.65	-10	407	-2.46%
2019/02/19	10	17.08	0	0.00	16.85	10	381	2.62%
2018/11/19	0	0.00	2	15.83	15.85	-2	495	-0.40%
2018/11/08	0	0.00	1	16.15	16.00	-1	513	-0.19%
2018/11/07	0	0.00	5	15.85	15.90	-5	498	-1.00%
2018/09/25	4	18.78	1	18.70	18.90	3	422	0.71%
2018/09/14	4	20.70	0	0.00	20.55	4	452	0.88%
2018/09/11	0	0.00	1	19.80	20.00	-1	444	-0.22%
2018/08/21	0	0.00	1	21.75	22.25	-1	552	-0.18%
2018/07/24	1	23.60	0	0.00	23.60	1	777	0.13%
2018/07/13	1	24.70	0	0.00	24.55	1	1,204	0.08%
2018/06/28	1	23.60	1	23.55	22.85	0	1,629	0.00%
2018/06/20	0	0.00	5	25.28	25.30	-5	1,733	-0.29%
2018/06/08	2	26.30	0	0.00	26.20	2	1,843	0.11%
2018/06/06	5	26.35	0	0.00	26.35	5	1,846	0.27%
2018/05/29	2	26.35	0	0.00	26.30	2	1,887	0.11%
2018/05/18	0	0.00	5	26.80	26.80	-5	1,880	-0.27%
2018/05/14	0	0.00	1	27.45	27.90	-1	1,917	-0.05%
2018/05/07	1	26.45	0	0.00	26.35	1	1,871	0.05%
2018/04/27	0	0.00	5	27.00	26.95	-5	1,857	-0.27%
2018/04/26	6	27.66	20	27.13	27.00	-14	1,867	-0.75%
2018/04/25	15	27.43	0	0.00	27.40	15	1,914	0.78%
2018/04/24	0	0.00	13	28.17	27.35	-13	1,909	-0.68%
2018/04/23	15	29.35	23	29.76	28.95	-8	1,881	-0.43%
2018/04/20	6	29.17	31	29.96	29.30	-25	1,846	-1.35%
2018/04/19	3	28.73	10	29.71	28.50	-7	1,784	-0.39%
2018/04/18	3	28.75	0	0.00	28.95	3	1,708	0.18%
2018/04/17	0	0.00	2	28.50	27.80	-2	1,682	-0.12%
2018/04/16	0	0.00	7	29.25	28.50	-7	1,675	-0.42%
2018/04/13	0	0.00	10	29.83	28.30	-10	1,613	-0.62%
2018/04/12	0	0.00	40	29.23	29.30	-40	1,420	-2.82%
2018/03/26	0	0.00	3	25.30	26.00	-3	1,276	-0.23%
2018/03/23	2	24.50	0	0.00	24.50	2	1,250	0.16%
2018/03/22	1	25.15	1	25.20	25.05	0	1,243	0.00%
2018/03/20	1	25.45	0	0.00	25.45	1	1,208	0.08%
2018/03/14	0	0.00	35	27.44	27.90	-35	1,165	-3.00%
2018/03/09	0	0.00	2	28.50	28.15	-2	1,245	-0.16%
2018/03/08	20	27.48	4	27.78	27.40	16	1,264	1.27%
2018/03/01	2	26.30	0	0.00	26.25	2	1,341	0.15%
2018/02/21	0	0.00	2	27.30	27.05	-2	1,483	-0.13%
2018/02/01	0	0.00	1	28.40	28.35	-1	1,979	-0.05%
2018/01/29	0	0.00	2	28.90	28.90	-2	2,600	-0.08%
2018/01/26	0	0.00	2	29.43	29.00	-2	2,641	-0.08%
2018/01/22	0	0.00	1	29.25	28.65	-1	2,610	-0.04%
2018/01/19	4	29.79	10	29.95	29.20	-6	2,600	-0.23%
2018/01/16	0	0.00	1	29.60	29.35	-1	2,491	-0.04%
2018/01/15	1	29.05	0	0.00	29.15	1	2,409	0.04%
2018/01/11	0	0.00	2	28.10	28.05	-2	2,363	-0.08%
2018/01/09	1	27.90	0	0.00	28.05	1	2,369	0.04%
2018/01/08	1	28.30	0	0.00	28.10	1	2,378	0.04%
2018/01/05	0	0.00	2	28.45	28.30	-2	2,377	-0.08%