松瑞藥 (4167)-凱基-內湖券商分點個股進出

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:13:35(已收盤)

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

松瑞藥 (4167)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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	2	22.50	0	0.00	22.35	2	2,257	0.09%
2024/05/14	40	22.94	2	23.00	23.00	38	2,209	1.72%
2024/05/13	0	0.00	1.2	22.54	22.85	-1.2	2,128	-0.05%
2024/05/06	0	0.00	3	21.97	21.80	-3	1,991	-0.15%
2024/04/23	1	22.00	0	0.00	21.90	1	1,943	0.05%
2024/04/19	0	0.00	5	20.82	20.90	-5	1,887	-0.26%
2024/04/17	5	21.95	0	0.00	22.05	5	1,840	0.27%
2024/04/11	0	0.00	1	21.80	21.45	-1	1,884	-0.05%
2024/04/10	0	0.00	5	22.10	21.75	-5	1,909	-0.26%
2024/03/22	0	0.00	21.1	18.90	18.95	-21.1	3,133	-0.67%
2024/03/19	0	0.00	0.1	18.80	18.50	-0.1	3,531	0.00%
2024/03/18	0	0.00	1	18.40	18.75	-1	3,597	-0.03%
2024/03/15	5	18.45	0	0.00	18.35	5	3,687	0.14%
2024/02/27	0	20.85	0	0.00	20.45	0	7,078	0.00%
2024/01/30	5	20.00	0	0.00	19.95	5	7,968	0.06%
2024/01/26	1	20.00	0	0.00	20.05	1	8,151	0.01%
2024/01/23	0	0.00	0.1	20.60	20.55	-0.1	8,475	0.00%
2024/01/19	0	0.00	3	20.50	20.45	-3	8,479	-0.04%
2024/01/17	1	20.75	0	0.00	20.55	1	8,412	0.01%
2024/01/16	1	21.20	4	20.95	20.90	-3	8,393	-0.04%
2024/01/12	2	21.48	0	0.00	21.40	2	8,356	0.02%
2024/01/11	0	0.00	1	21.55	21.55	-1	8,373	-0.01%
2024/01/09	2	21.85	0	0.00	21.60	2	8,356	0.02%
2024/01/08	1	22.60	0	0.00	22.30	1	8,319	0.01%
2024/01/05	0	0.00	1	23.00	22.80	-1	8,290	-0.01%
2024/01/03	3	23.30	2	24.05	23.10	1	8,241	0.01%
2024/01/02	1	22.65	1	22.90	23.05	0	7,999	0.00%
2023/12/29	1	22.45	0	0.00	22.45	1	7,939	0.01%
2023/12/27	3	22.58	0	0.00	22.50	3	7,880	0.04%
2023/12/25	2	22.60	0	0.00	22.55	2	7,796	0.03%
2023/12/22	2	23.10	2	22.80	23.05	0	7,716	0.00%
2023/12/21	6	23.62	2	23.70	23.30	4	7,620	0.05%
2023/12/20	2	23.65	0	0.00	23.30	2	7,385	0.03%
2023/12/19	8	23.70	6.1	24.04	23.90	2	7,188	0.03%
2023/12/18	1	23.45	0	0.00	23.40	1	6,747	0.01%
2023/12/15	1	22.00	0	0.00	22.20	1	6,469	0.02%
2023/12/13	1	22.30	0	0.00	22.20	1	6,342	0.02%
2023/12/11	1	22.55	0	0.00	22.55	1	6,165	0.02%
2023/12/08	13	22.59	0	0.00	22.40	13	6,049	0.21%
2023/12/07	2	23.20	2	24.10	22.80	0	5,896	0.00%
2023/12/06	4	23.43	5	23.35	23.50	-1	5,687	-0.02%
2023/12/05	6	25.41	3	24.78	24.30	3	5,370	0.06%
2023/12/04	1	24.25	1.5	24.28	24.85	-0.5	4,230	-0.01%
2023/12/01	1	22.60	5.5	22.65	22.60	-4.5	3,752	-0.12%
2023/11/30	1	20.95	1	20.60	20.60	0	3,091	0.00%
2023/11/29	0	0.00	2	21.20	21.00	-2	3,032	-0.07%
2023/11/28	2	19.85	3	19.80	19.95	-1	2,884	-0.03%
2023/11/27	4	20.28	1	20.20	20.25	3	2,835	0.11%
2023/11/24	4	19.10	0	0.00	19.15	4	2,706	0.15%
2023/11/21	1	19.00	0	0.00	18.90	1	2,672	0.04%
2023/11/15	1	18.90	0	0.00	18.90	1	2,782	0.04%
2023/11/13	0	0.00	1	18.95	18.75	-1	2,736	-0.04%
2023/11/10	3	19.25	0	0.00	19.00	3	2,724	0.11%
2023/11/08	2	20.40	1	20.35	19.75	1	2,505	0.04%
2023/11/06	0	0.00	15	20.70	21.35	-15	1,867	-0.80%
2023/11/03	2	20.13	0	0.00	19.45	2	1,737	0.12%
2023/11/02	0	0.00	25	20.38	20.05	-25	1,674	-1.49%
2023/11/01	2	19.60	51	19.63	19.65	-49	1,517	-3.23%
2023/10/30	1	18.50	0	0.00	18.50	1	1,337	0.07%
2023/10/12	0	0.00	0.4	18.15	17.90	-0.4	1,238	-0.03%
2023/10/11	0	0.00	1	18.00	18.10	-1	1,208	-0.08%
2023/10/03	1	17.30	0	0.00	17.40	1	1,206	0.08%
2023/09/26	1	17.35	0	0.00	17.45	1	1,265	0.08%
2023/09/22	1	17.30	0	0.00	17.40	1	1,322	0.08%
2023/09/11	1	17.55	0	0.00	17.60	1	1,507	0.07%
2023/09/08	1	17.75	0	0.00	17.80	1	1,504	0.07%
2023/09/05	76	18.35	0	0.00	18.20	76	1,473	5.16%
2023/09/01	178	18.39	0	0.00	18.45	178	1,447	12.29%	大買/鉅額交易
2023/08/31	147	18.35	0	0.00	18.35	147	1,429	10.28%	大買/鉅額交易
2023/08/29	62	17.88	0	0.00	17.95	62	1,394	4.45%
2023/08/25	1	17.85	0	0.00	17.75	1	1,378	0.07%
2023/08/24	3	18.10	0	0.00	17.80	3	1,366	0.22%
2023/08/22	2	17.70	3	18.27	18.35	-1	1,291	-0.08%
2023/08/21	0	0.00	2	17.90	17.85	-2	1,229	-0.16%
2023/08/16	2	17.53	0	0.00	17.25	2	1,203	0.17%
2023/08/11	1	17.80	0	0.00	17.75	1	1,187	0.08%
2023/08/09	0	0.00	2	18.03	17.80	-2	1,174	-0.17%
2023/08/08	2	17.60	0	0.00	17.60	2	1,158	0.17%
2023/08/07	0	0.00	2	17.90	17.80	-2	1,179	-0.17%
2023/07/20	1	17.45	0	0.00	17.50	1	1,203	0.08%
2023/07/19	0	0.00	1	17.60	17.50	-1	1,210	-0.08%
2023/07/07	0	0.00	10	17.50	17.40	-10	1,412	-0.71%
2023/07/06	5	17.82	0	0.00	17.80	5	1,404	0.36%
2023/06/29	6	18.80	0	0.00	18.80	6	1,365	0.44%
2023/06/28	1	17.90	2	18.18	18.25	-1	1,305	-0.08%
2023/06/27	1	17.65	1	18.10	17.70	0	1,273	0.00%
2023/06/12	0	0.00	25	17.19	17.20	-25	1,352	-1.85%
2023/05/31	0	0.00	1.1	17.41	17.40	-1.1	1,640	-0.06%
2023/05/12	10	17.00	0	0.00	17.05	10	2,152	0.46%
2023/05/09	1	17.90	0	0.00	17.50	1	2,322	0.04%
2023/05/04	8	18.25	0	0.00	18.50	8	2,548	0.31%
2023/05/03	40	18.43	0	0.00	18.30	40	2,588	1.55%
2023/05/02	5	18.50	1	18.60	18.50	4	2,642	0.15%
2023/04/25	15	18.70	0	0.00	18.35	15	2,965	0.51%
2023/04/20	2	19.65	1	19.70	19.25	1	3,213	0.03%
2023/04/18	20	19.32	1	19.40	19.20	19	3,578	0.53%
2023/04/14	1	18.95	0	0.00	18.95	1	4,054	0.02%
2023/03/27	0	0.00	1	19.10	19.05	-1	13,324	-0.01%
2023/03/16	2	18.88	0	0.00	18.75	2	16,064	0.01%
2023/03/13	0	0.00	1	19.40	19.60	-1	16,062	-0.01%
2023/03/10	1	20.05	0	0.00	19.80	1	16,032	0.01%
2023/03/08	1	20.80	0	0.00	20.65	1	15,952	0.01%
2023/03/03	10	21.05	3	21.18	21.35	7	15,864	0.04%
2023/03/01	1	21.00	0	0.00	20.70	1	15,740	0.01%
2023/02/23	0	0.00	1	20.60	20.80	-1	15,685	-0.01%
2023/02/22	1	20.65	0	0.00	20.45	1	15,656	0.01%
2023/02/21	0	0.00	6	20.92	20.85	-6	15,614	-0.04%
2023/02/17	0	0.00	4	20.75	20.65	-4	15,542	-0.03%
2023/02/16	1	20.85	0	0.00	20.95	1	15,516	0.01%
2023/02/09	2	21.93	2	21.55	21.45	0	15,216	0.00%
2023/02/08	2	21.63	0	0.00	21.50	2	15,137	0.01%
2023/02/06	0	0.00	2	22.15	21.80	-2	14,991	-0.01%
2023/02/03	3	21.88	0	0.00	21.55	3	14,859	0.02%
2023/02/02	0	0.00	1	22.10	21.85	-1	14,773	-0.01%
2023/02/01	1	21.65	2	22.00	21.65	-1	14,707	-0.01%
2023/01/31	2	21.63	0	0.00	21.70	2	14,664	0.01%
2023/01/16	2	21.05	0	0.00	21.95	2	14,439	0.01%
2023/01/13	0	0.00	9	21.52	21.40	-9	14,334	-0.06%
2023/01/11	1	21.90	1	22.50	21.80	0	14,128	0.00%
2023/01/10	0	0.00	3	22.05	22.00	-3	14,030	-0.02%
2023/01/09	1	22.30	4	22.06	22.60	-3	13,897	-0.02%
2023/01/06	2	22.50	0	0.00	22.25	2	13,677	0.01%
2023/01/05	1	22.75	12	22.78	22.65	-11	13,386	-0.08%
2023/01/03	4	24.10	2	24.30	23.85	2	12,888	0.02%
2022/12/30	1	24.20	1	24.80	24.80	0	12,641	0.00%
2022/12/29	4	24.33	2	24.23	24.65	2	12,364	0.02%
2022/12/27	3	25.10	1	25.45	25.40	2	11,302	0.02%
2022/12/26	9	27.48	65	27.53	26.75	-56	10,775	-0.52%
2022/12/23	82	26.66	52	26.67	26.55	30	9,555	0.31%
2022/12/22	4	24.95	4	24.80	26.15	0	8,160	0.00%
2022/12/21	11	26.10	9	26.13	25.55	2	7,419	0.03%
2022/12/20	3	25.55	9	26.11	25.25	-6	6,440	-0.09%
2022/12/19	13	27.80	5	27.90	28.05	8	5,737	0.14%
2022/12/16	85	25.44	58.1	25.14	26.45	26.9	3,709	0.73%
2022/12/15	10.1	25.15	6	24.05	24.05	4.1	2,498	0.16%
2022/12/14	7	24.06	9	24.86	24.95	-2	1,748	-0.11%
2022/12/13	3	22.70	0	0.00	22.70	3	1,252	0.24%
2022/12/12	0	0.00	1	19.00	20.65	-1	1,217	-0.08%
2022/12/08	1	18.20	0	0.00	18.15	1	1,142	0.09%
2022/12/05	0	0.00	1	19.80	19.55	-1	1,278	-0.08%
2022/11/30	0	0.00	1	18.80	18.90	-1	1,454	-0.07%
2022/11/21	0	0.00	1	18.30	18.10	-1	1,775	-0.06%
2022/11/18	0	0.00	1	18.10	18.05	-1	1,883	-0.05%
2022/11/14	0	16.85	0	0.00	16.95	0	1,956	0.00%
2022/10/21	1	16.10	0	0.00	16.10	1	1,982	0.05%
2022/09/19	0	0.00	2	19.05	18.80	-2	1,662	-0.12%
2022/09/13	0	0.00	2	20.05	20.05	-2	1,431	-0.14%
2022/09/08	3	18.87	1	18.65	18.75	2	1,232	0.16%
2022/09/02	0	0.00	4	18.85	18.90	-4	917	-0.44%
2022/09/01	4	19.15	0	0.00	19.20	4	910	0.44%
2022/08/31	0	0.00	5	19.50	19.50	-5	896	-0.56%
2022/08/25	5	19.63	20	19.39	18.60	-15	679	-2.21%
2022/08/24	40	18.95	20	18.95	18.95	20	559	3.58%
2022/07/04	0	0.00	2	16.33	16.30	-2	1,244	-0.16%
2022/06/28	0	0.00	0.2	18.00	17.55	-0.2	1,220	-0.01%
2022/06/23	0	0.00	1	17.00	16.80	-1	1,212	-0.08%
2022/06/20	1	17.55	0	0.00	17.30	1	1,211	0.08%
2022/06/13	0	17.65	0	0.00	17.35	0	1,246	0.00%
2022/06/09	2	18.35	0	0.00	18.30	2	1,240	0.16%
2022/05/18	1	16.85	0	0.00	16.85	1	1,279	0.08%
2022/04/22	0	0.00	61	22.39	21.65	-61	1,085	-5.62%
2022/04/21	225	22.59	174	22.38	22.25	51	980	5.20%	大買/大賣/
2022/04/20	70	21.13	2	21.75	21.00	68	820	8.29%
2022/04/19	2	21.25	2	21.15	21.20	0	728	0.00%
2022/04/18	0	0.00	1	21.05	21.05	-1	584	-0.17%
2022/04/13	1	17.95	0	0.00	18.15	1	471	0.21%
2022/03/16	1	16.00	0	0.00	15.90	1	435	0.23%
2022/03/09	1	15.60	0	0.00	15.55	1	424	0.24%
2022/03/08	3	15.73	0	0.00	15.40	3	419	0.72%
2022/01/25	0.7	17.68	0	0.00	17.40	0.7	451	0.16%
2022/01/13	0	0.00	3	18.85	18.85	-3	451	-0.66%
2021/12/14	0.9	18.80	0	0.00	18.60	0.9	462	0.20%
2021/12/13	1	19.10	0	0.00	19.00	1	455	0.22%
2021/11/24	0	0.00	1	19.60	19.60	-1	443	-0.23%
2021/11/09	1	19.30	0	0.00	19.35	1	489	0.20%
2021/11/05	0	0.00	1	20.30	20.10	-1	499	-0.20%
2021/10/29	1	20.60	0	0.00	20.45	1	514	0.19%
2021/10/26	0	0.00	0.2	20.79	20.40	-0.2	527	-0.03%
2021/10/20	0	0.00	3	20.43	20.35	-3	571	-0.53%
2021/08/17	1	22.55	0	0.00	22.30	1	1,224	0.08%
2021/08/09	0	0.00	1	25.20	24.90	-1	1,598	-0.06%
2021/07/20	6	27.88	0	0.00	27.50	6	2,148	0.28%
2021/06/22	0	0.00	10	27.20	26.90	-10	2,850	-0.35%
2021/06/21	13	26.99	0	0.00	26.85	13	2,849	0.46%
2021/06/16	0	0.00	5	27.70	27.50	-5	2,911	-0.17%
2021/06/01	0	0.00	2	28.50	28.55	-2	2,843	-0.07%
2021/05/31	6	28.88	0	0.00	28.80	6	2,827	0.21%
2021/05/26	1	29.15	0	0.00	29.10	1	2,750	0.04%
2021/05/25	0	0.00	1	29.40	29.05	-1	2,748	-0.04%
2021/05/19	6	29.53	0	0.00	29.50	6	2,820	0.21%
2021/05/18	5	29.98	0	0.00	30.40	5	2,781	0.18%
2021/05/17	2	29.50	0	0.00	31.05	2	2,678	0.07%
2021/05/13	0	0.00	1	29.55	28.60	-1	2,497	-0.04%
2021/05/12	3	28.57	1	30.05	28.00	2	2,479	0.08%
2021/05/11	1	28.90	0	0.00	28.80	1	2,623	0.04%
2021/05/10	0	0.00	2	29.60	29.50	-2	2,639	-0.08%
2021/05/03	2	31.90	0	0.00	32.05	2	2,592	0.08%
2021/04/27	0	0.00	1	31.75	31.55	-1	2,496	-0.04%
2021/04/19	1	30.30	0	0.00	30.35	1	2,488	0.04%
2021/04/14	5	30.60	0	0.00	30.65	5	2,595	0.19%
2021/04/13	2	32.45	2	32.25	31.65	0	2,600	0.00%
2021/04/12	13	33.88	0	0.00	34.00	13	2,549	0.51%
2021/04/09	0	0.00	11	32.27	32.90	-11	2,383	-0.46%
2021/04/08	12	32.09	4	30.25	31.95	8	2,173	0.37%
2021/04/07	4	29.40	2	29.40	29.40	2	2,030	0.10%
2021/03/08	0	0.00	2	30.50	30.20	-2	2,823	-0.07%
2021/03/04	0	31.95	0	0.00	30.25	0	2,845	0.00%
2021/02/05	0	0.00	1	28.30	29.10	-1	2,789	-0.04%
2021/01/22	0	0.00	2	28.10	27.70	-2	2,670	-0.07%
2021/01/18	0	0.00	2	30.95	30.40	-2	2,853	-0.07%
2021/01/15	7	30.91	0	0.00	29.85	7	2,872	0.24%
2021/01/14	5	31.65	4	31.90	31.55	1	2,820	0.04%
2021/01/13	0	0.00	2	31.95	31.90	-2	2,803	-0.07%
2021/01/07	1	33.20	0	0.00	33.20	1	2,713	0.04%
2021/01/06	0	0.00	1	34.90	34.10	-1	2,646	-0.04%
2021/01/04	0	0.00	2	35.30	34.60	-2	2,601	-0.08%
2020/12/31	1	34.70	0	0.00	34.65	1	2,595	0.04%
2020/12/29	1	34.95	0	0.00	34.70	1	2,593	0.04%
2020/12/28	4	35.40	3	36.40	35.50	1	2,568	0.04%
2020/12/25	3	35.52	4	35.70	35.75	-1	2,434	-0.04%
2020/12/23	2	33.95	0	0.00	33.70	2	2,250	0.09%
2020/12/18	0	0.00	6	34.00	33.75	-6	2,289	-0.26%
2020/12/10	1	33.45	0	0.00	33.30	1	2,825	0.04%
2020/12/09	1	34.00	0	0.00	34.10	1	2,818	0.04%
2020/11/30	0	0.00	1	32.80	32.65	-1	2,766	-0.04%
2020/11/25	0	0.00	5	32.30	32.20	-5	2,899	-0.17%
2020/11/17	0	0.00	22	32.07	32.95	-22	3,109	-0.71%
2020/10/23	0	0.00	1	32.00	32.80	-1	4,051	-0.02%
2020/10/15	2	31.75	0	0.00	31.70	2	4,577	0.04%
2020/10/14	4	31.90	0	0.00	31.90	4	4,786	0.08%
2020/09/24	1	34.00	0	0.00	33.70	1	7,130	0.01%
2020/09/17	1	36.00	0	0.00	36.45	1	8,232	0.01%
2020/09/15	0	0.00	1	36.05	35.75	-1	8,768	-0.01%
2020/09/14	0	0.00	1	34.40	34.40	-1	9,064	-0.01%
2020/09/10	0	0.00	1	34.80	34.60	-1	10,232	-0.01%
2020/09/07	2	34.88	2	34.88	34.30	0	12,314	0.00%
2020/09/03	0	0.00	2	33.28	33.15	-2	13,456	-0.01%
2020/09/02	0	0.00	1	34.25	33.80	-1	14,215	-0.01%
2020/09/01	0	0.00	1	34.25	34.25	-1	14,420	-0.01%
2020/08/31	1	35.45	0	0.00	35.00	1	14,545	0.01%
2020/08/28	1	34.20	0	0.00	34.10	1	14,471	0.01%
2020/08/26	5	33.10	5	33.09	33.25	0	14,405	0.00%
2020/08/24	2	32.70	0	0.00	32.20	2	14,419	0.01%
2020/08/19	1	33.50	0	0.00	33.55	1	14,949	0.01%
2020/08/18	20	33.30	0	0.00	33.10	20	15,246	0.13%
2020/08/13	1	32.85	2	32.58	32.45	-1	15,276	-0.01%
2020/08/12	5	33.81	5	33.45	33.30	0	15,364	0.00%
2020/08/11	0	0.00	1	34.00	33.50	-1	15,371	-0.01%
2020/08/07	1	36.90	1	36.05	36.10	0	15,312	0.00%
2020/08/06	2	36.20	3	36.72	36.60	-1	15,213	-0.01%
2020/08/03	5	34.93	6	34.85	35.00	-1	14,916	-0.01%
2020/07/30	9	33.83	8	34.00	33.95	1	14,990	0.01%
2020/07/29	10	33.88	4	33.75	33.70	6	15,061	0.04%
2020/07/28	2	32.30	21	31.66	31.60	-19	14,870	-0.13%
2020/07/27	1	32.10	0	0.00	32.50	1	14,773	0.01%
2020/07/24	1	33.50	0	0.00	33.50	1	14,706	0.01%
2020/07/23	1	34.65	3	35.70	34.25	-2	14,688	-0.01%
2020/07/22	5	35.23	0	0.00	35.15	5	14,665	0.03%
2020/07/21	3	35.15	3	34.65	34.60	0	14,628	0.00%
2020/07/20	9	33.80	8	34.12	34.40	1	14,523	0.01%
2020/07/17	3	33.82	2	33.80	33.30	1	14,313	0.01%
2020/07/15	5	35.50	12	36.33	35.50	-7	14,026	-0.05%
2020/07/14	7	36.02	3	36.87	35.80	4	13,840	0.03%
2020/07/13	4	37.21	1	38.70	37.10	3	13,707	0.02%
2020/07/10	7	38.23	5	37.90	38.10	2	13,604	0.01%
2020/07/09	14	41.05	12	41.07	39.90	2	13,404	0.01%
2020/07/08	1	39.75	8	39.56	39.75	-7	12,873	-0.05%
2020/07/07	10	36.93	1	37.85	36.15	9	12,672	0.07%
2020/07/06	6	39.68	5	39.40	39.15	1	12,319	0.01%
2020/07/03	7	39.79	5	39.94	39.75	2	12,167	0.02%
2020/07/02	2	41.70	4	40.95	40.60	-2	12,049	-0.02%
2020/07/01	6	40.66	16	40.75	40.55	-10	11,951	-0.08%
2020/06/30	3	42.43	3	41.88	41.65	0	11,750	0.00%
2020/06/29	5	42.60	10	42.81	43.45	-5	11,439	-0.04%
2020/06/24	18	40.11	5	39.73	39.90	13	10,981	0.12%
2020/06/23	9	40.03	16	40.93	39.25	-7	10,737	-0.07%
2020/06/22	2	42.15	2	42.93	41.80	0	10,442	0.00%
2020/06/19	5	42.24	9	41.02	41.90	-4	10,107	-0.04%
2020/06/18	13	44.22	8	43.46	42.85	5	9,685	0.05%
2020/06/17	11.6	44.07	15	43.71	43.10	-3.4	9,169	-0.04%
2020/06/16	49	42.96	312	42.22	42.75	-263	8,549	-3.08%	大賣/鉅額交易
2020/06/15	319	39.65	45	39.29	39.70	274	7,801	3.51%	大買/鉅額交易
2020/06/12	10	34.17	4	34.71	36.10	6	6,864	0.09%
2020/06/11	47	35.29	63	34.55	33.35	-16	6,461	-0.25%
2020/06/10	6	34.33	12	34.47	34.55	-6	5,896	-0.10%
2020/06/09	47	33.68	2	32.95	32.65	45	5,368	0.84%
2020/06/08	3	32.10	397	32.15	32.15	-394	4,700	-8.38%	大賣/鉅額交易
2020/06/05	401	29.23	15	27.56	29.25	386	4,636	8.33%	大買/鉅額交易
2020/06/04	9	26.74	8	26.93	26.60	1	4,629	0.02%
2020/06/03	5	26.70	3	26.60	26.50	2	4,995	0.04%
2020/06/02	4	26.63	4	26.36	26.35	0	5,201	0.00%
2020/06/01	6	26.81	7	26.74	26.80	-1	5,183	-0.02%
2020/05/29	3	26.77	30	27.07	26.75	-27	5,246	-0.51%
2020/05/28	7	27.11	33	26.75	26.60	-26	5,214	-0.50%
2020/05/27	12	27.77	27	27.80	26.90	-15	5,161	-0.29%
2020/05/26	17	29.63	45	28.99	28.20	-28	5,035	-0.56%
2020/05/25	3	27.55	7	27.96	29.20	-4	4,605	-0.09%
2020/05/22	3	26.60	2	26.30	26.55	1	4,281	0.02%
2020/05/19	3	26.12	4	26.28	26.35	-1	4,398	-0.02%
2020/05/15	1	24.65	0	0.00	24.60	1	4,202	0.02%
2020/05/11	0	0.00	2	25.05	25.00	-2	4,083	-0.05%
2020/05/08	5	25.04	2	24.50	24.50	3	4,099	0.07%
2020/05/07	7	25.97	6	26.05	25.85	1	4,043	0.02%
2020/05/06	3	26.05	5	26.50	26.60	-2	4,021	-0.05%
2020/05/05	6	26.04	7	25.81	25.80	-1	3,871	-0.03%
2020/05/04	2	24.75	2	25.05	24.90	0	3,736	0.00%
2020/04/30	5	24.52	6	24.40	24.40	-1	3,670	-0.03%
2020/04/29	3	24.00	3	24.15	24.10	0	3,643	0.00%
2020/04/28	2	24.30	3	24.50	24.25	-1	3,632	-0.03%
2020/04/27	1	25.15	0	0.00	24.90	1	3,627	0.03%
2020/04/24	3	24.20	5	24.60	24.65	-2	3,572	-0.06%
2020/04/23	2	23.25	2	23.35	23.55	0	3,471	0.00%
2020/04/22	0	0.00	1	22.80	22.95	-1	3,443	-0.03%
2020/04/21	2	22.98	1	23.55	22.90	1	3,427	0.03%
2020/04/20	0	0.00	2	23.53	23.50	-2	3,406	-0.06%
2020/04/17	3	23.30	3	23.63	22.90	0	3,385	0.00%
2020/04/16	2	23.55	3	23.42	23.50	-1	3,337	-0.03%
2020/04/15	6	23.34	6	23.49	22.95	0	3,302	0.00%
2020/04/14	2	23.20	0	0.00	22.95	2	3,253	0.06%
2020/04/13	0	0.00	1	23.15	22.80	-1	3,236	-0.03%
2020/04/10	2	22.90	0	0.00	22.70	2	3,225	0.06%
2020/04/09	4	23.03	14	22.93	22.65	-10	3,220	-0.31%
2020/04/08	10	22.80	10	23.09	22.55	0	3,190	0.00%
2020/04/06	12	22.19	2	23.20	23.40	10	3,111	0.32%
2020/04/01	0	0.00	2	21.50	21.60	-2	3,035	-0.07%
2020/03/31	1	21.10	1	21.65	21.00	0	3,017	0.00%
2020/03/30	2	21.25	2	21.58	21.15	0	3,009	0.00%
2020/03/27	11	21.82	9	22.08	20.80	2	2,982	0.07%
2020/03/26	4	21.11	4	21.29	21.50	0	2,942	0.00%
2020/03/25	8	19.99	7	20.25	20.70	1	2,882	0.03%
2020/03/24	6	17.76	7	18.05	18.85	-1	2,820	-0.04%
2020/03/23	3	17.48	3	17.18	17.15	0	2,788	0.00%
2020/03/20	10	18.93	9	18.80	18.35	1	2,757	0.04%
2020/03/19	8	18.79	7	18.41	18.50	1	2,704	0.04%
2020/03/18	11	21.20	11	21.23	20.40	0	2,642	0.00%
2020/03/17	8	22.26	8	22.28	21.30	0	2,613	0.00%
2020/03/16	7	23.90	9	23.76	23.45	-2	2,552	-0.08%
2020/03/13	2	22.30	2	22.48	23.15	0	2,466	0.00%
2020/03/12	6	25.76	6	25.03	24.60	0	2,389	0.00%
2020/03/11	10	27.32	10	27.52	27.25	0	2,265	0.00%
2020/03/10	8	26.57	10	26.38	26.75	-2	2,097	-0.10%
2020/03/09	67	27.98	15	28.18	28.40	52	1,939	2.68%
2020/03/06	62	25.81	6	25.42	26.30	56	1,524	3.67%
2020/03/05	3	23.87	5	24.06	24.05	-2	1,292	-0.15%
2020/03/04	16	24.08	13	24.05	23.70	3	1,263	0.24%
2020/02/27	4	23.00	4	22.53	22.40	0	1,154	0.00%
2020/02/26	3	23.03	5	23.14	22.90	-2	1,192	-0.17%
2020/02/25	6	23.08	6	23.17	23.00	0	1,200	0.00%
2020/02/24	5	24.28	4	24.29	23.70	1	1,169	0.09%
2020/02/21	12	23.93	12	24.04	23.90	0	1,113	0.00%
2020/02/20	7	22.71	7	23.10	23.25	0	984	0.00%
2020/02/19	5	21.95	5	22.02	21.95	0	829	0.00%
2020/02/18	8	22.00	8	21.95	21.95	0	818	0.00%
2020/02/17	3	22.00	3	21.98	22.15	0	805	0.00%
2020/02/14	2	21.70	2	21.55	21.60	0	784	0.00%
2020/02/13	0	0.00	2	21.90	21.60	-2	786	-0.25%
2020/02/12	2	21.85	0	0.00	21.65	2	792	0.25%
2020/02/11	7	22.03	7	22.09	21.95	0	782	0.00%
2020/02/07	2	21.80	2	21.95	21.70	0	744	0.00%
2020/02/05	4	21.28	4	21.54	21.50	0	769	0.00%
2020/02/03	7	20.23	7	20.45	20.60	0	775	0.00%
2020/01/31	3	21.15	5	21.50	21.10	-2	810	-0.25%
2020/01/30	8	21.43	34	21.67	21.30	-26	853	-3.05%
2020/01/10	1	20.40	0	0.00	20.65	1	821	0.12%
2020/01/08	0	0.00	2	19.95	19.90	-2	821	-0.24%
2020/01/07	3	20.50	3	20.27	20.30	0	817	0.00%
2020/01/06	0	0.00	2	20.45	20.45	-2	829	-0.24%
2020/01/03	2	21.20	2	20.85	20.85	0	819	0.00%
2020/01/02	3	22.00	3	21.60	21.60	0	810	0.00%
2019/12/31	6	21.81	6	21.85	21.95	0	810	0.00%
2019/12/30	4	21.36	9	21.33	21.90	-5	805	-0.62%
2019/12/26	3	20.90	3	20.95	20.90	0	792	0.00%
2019/12/19	0	0.00	1	20.90	20.90	-1	798	-0.13%
2019/12/18	3	21.00	3	20.88	20.90	0	803	0.00%
2019/12/17	2	21.00	2	21.00	21.00	0	801	0.00%
2019/12/16	2	21.00	3	21.12	21.05	-1	808	-0.12%
2019/12/13	4	21.15	4	21.19	21.15	0	812	0.00%
2019/12/12	8	21.69	6	21.61	21.50	2	813	0.25%
2019/12/09	2	20.90	2	21.00	20.90	0	822	0.00%
2019/12/06	2	21.20	2	21.10	21.05	0	836	0.00%
2019/11/29	3	21.60	3	21.52	21.45	0	924	0.00%
2019/11/28	2	21.80	3	21.90	21.90	-1	979	-0.10%
2019/11/26	3	21.35	3	21.45	21.50	0	955	0.00%
2019/11/25	6	22.33	6	21.97	21.75	0	936	0.00%
2019/11/22	6	21.53	5	21.60	21.90	1	870	0.11%
2019/11/15	2	20.60	2	20.50	20.55	0	831	0.00%
2019/11/14	5	20.47	5	20.38	20.35	0	834	0.00%
2019/11/13	5	20.50	5	20.57	20.50	0	829	0.00%
2019/11/08	3	21.53	2	21.40	21.40	1	810	0.12%
2019/11/07	3	21.40	4	21.41	21.35	-1	820	-0.12%
2019/11/06	2	21.95	1	21.85	21.85	1	810	0.12%
2019/11/05	38	21.84	8	22.09	22.25	30	792	3.79%
2019/11/04	2	21.13	2	21.25	20.90	0	722	0.00%
2019/10/31	1	21.80	1	21.85	21.75	0	694	0.00%
2019/10/30	3	21.18	8	21.53	21.75	-5	673	-0.74%
2019/10/29	15	21.06	13	21.22	20.95	2	634	0.32%
2019/10/28	3	20.10	3	20.10	20.20	0	584	0.00%
2019/10/25	2	20.05	3	19.95	19.95	-1	586	-0.17%
2019/10/24	3	19.90	3	19.87	19.90	0	592	0.00%
2019/10/23	5	20.03	4	19.98	19.85	1	594	0.17%
2019/10/18	2	19.75	2	19.65	19.65	0	619	0.00%
2019/09/19	6	20.28	7	20.15	20.10	-1	722	-0.14%
2019/09/18	3	21.00	2	20.73	20.60	1	713	0.14%
2019/09/16	1	21.05	2	21.13	21.10	-1	692	-0.14%
2019/09/12	1	20.35	1	20.50	20.50	0	664	0.00%
2019/09/11	2	20.30	1	20.35	20.30	1	658	0.15%
2019/09/10	3	20.57	3	20.32	20.25	0	654	0.00%
2019/09/09	1	20.35	1	20.15	20.15	0	636	0.00%
2019/09/06	1	20.35	2	20.55	20.30	-1	626	-0.16%
2019/09/05	2	20.15	2	20.03	20.00	0	599	0.00%
2019/09/04	3	19.87	4	20.00	19.95	-1	590	-0.17%
2019/09/03	5	19.76	63	20.06	19.65	-58	570	-10.17%
2019/09/02	103	19.99	43	19.93	20.00	60	530	11.32%	大買/
2019/08/30	3	18.40	1	18.25	18.20	2	466	0.43%
2019/08/26	3	17.80	3	17.90	17.85	0	482	0.00%
2019/08/23	0	0.00	1	18.25	18.10	-1	481	-0.21%
2019/08/22	8	18.13	8	18.09	18.05	0	482	0.00%
2019/08/21	2	17.83	2	18.05	17.95	0	472	0.00%
2019/08/20	0	0.00	1	17.95	17.95	-1	471	-0.21%
2019/08/19	2	18.00	0	0.00	17.85	2	469	0.43%
2019/08/14	1	17.85	1	17.75	17.75	0	468	0.00%
2019/08/13	2	17.95	2	17.80	17.75	0	470	0.00%
2019/08/12	2	17.88	2	18.13	18.00	0	475	0.00%
2019/08/08	3	16.95	3	16.90	16.90	0	462	0.00%
2019/08/05	2	17.10	0	0.00	17.10	2	469	0.43%
2019/08/02	0	0.00	1	17.55	17.55	-1	473	-0.21%
2019/07/30	3	18.00	6	17.90	18.00	-3	507	-0.59%
2019/07/29	3	18.25	2	18.05	18.00	1	507	0.20%
2019/07/26	4	18.53	4	18.40	18.35	0	505	0.00%
2019/07/23	2	19.20	2	19.15	19.15	0	499	0.00%
2019/07/22	0	0.00	2	19.25	19.35	-2	511	-0.39%
2019/07/19	5	19.00	3	18.95	19.00	2	497	0.40%
2019/07/18	3	18.80	4	19.01	18.95	-1	524	-0.19%
2019/07/17	2	18.70	1	18.75	18.75	1	517	0.19%
2019/07/16	3	18.75	4	18.71	18.65	-1	519	-0.19%
2019/07/15	1	18.60	0	0.00	18.65	1	523	0.19%
2019/07/12	1	18.85	2	18.83	18.80	-1	527	-0.19%
2019/07/11	3	18.87	2	18.88	18.70	1	532	0.19%
2019/07/10	4	19.43	5	19.19	19.15	-1	518	-0.19%
2019/07/05	2	19.25	2	19.33	19.45	0	544	0.00%
2019/07/04	2	19.50	1	19.30	19.45	1	585	0.17%
2019/07/03	4	19.46	5	19.62	19.50	-1	647	-0.15%
2019/07/02	7	19.63	7	19.70	19.55	0	650	0.00%
2019/06/28	9	18.90	9	19.04	19.05	0	625	0.00%
2019/06/25	2	18.65	2	18.60	18.60	0	678	0.00%
2019/06/20	4	18.55	4	18.58	18.60	0	958	0.00%
2019/06/17	2	18.75	2	18.68	18.65	0	986	0.00%
2019/06/14	2	18.90	2	18.90	18.75	0	987	0.00%
2019/06/13	3	18.83	3	18.70	18.70	0	990	0.00%
2019/06/12	1	18.70	1	18.80	19.00	0	997	0.00%
2019/06/11	1	18.85	0	0.00	19.00	1	998	0.10%
2019/06/10	1	18.75	1	19.10	19.00	0	1,000	0.00%
2019/06/06	2	19.00	4	18.85	18.75	-2	1,005	-0.20%
2019/06/05	2	19.15	1	19.00	18.95	1	1,009	0.10%
2019/06/03	2	19.38	1	19.85	19.50	1	1,009	0.10%
2019/05/31	2	19.45	2	19.55	19.40	0	999	0.00%
2019/05/30	0	0.00	1	19.35	19.30	-1	998	-0.10%
2019/05/29	2	19.25	1	19.45	19.25	1	999	0.10%
2019/05/10	1	19.20	4	19.49	19.25	-3	1,086	-0.28%
2019/05/09	6	19.88	6	19.20	19.00	0	1,077	0.00%
2019/05/08	2	20.75	2	20.90	20.55	0	1,055	0.00%
2019/05/07	3	20.30	3	20.48	20.40	0	1,041	0.00%
2019/05/02	3	21.30	3	21.15	21.10	0	1,022	0.00%
2019/04/29	3	21.90	3	21.45	21.45	0	1,020	0.00%
2019/04/26	1	22.25	4	22.51	22.25	-3	1,007	-0.30%
2019/04/25	3	22.55	0	0.00	22.45	3	990	0.30%
2019/04/24	5	22.43	6	22.57	22.65	-1	986	-0.10%
2019/04/22	1	22.20	2	22.28	22.10	-1	947	-0.11%
2019/04/19	0	0.00	1	21.85	21.90	-1	943	-0.11%
2019/04/18	2	22.50	1	21.95	21.95	1	938	0.11%
2019/04/17	2	22.65	2	22.58	22.50	0	929	0.00%
2019/04/16	5	22.72	5	22.75	22.65	0	925	0.00%
2019/04/15	4	22.05	2	22.35	22.50	2	916	0.22%
2019/04/12	5	21.97	5	22.05	22.00	0	909	0.00%
2019/04/11	1	22.70	1	22.20	22.20	0	900	0.00%
2019/04/10	6	22.97	5	23.09	22.50	1	881	0.11%
2019/04/09	3	21.98	6	21.78	23.20	-3	835	-0.36%
2019/04/08	1	21.20	1	21.45	21.10	0	791	0.00%
2019/04/03	4	21.20	2	21.10	21.10	2	787	0.25%
2019/04/02	1	21.35	1	21.15	21.00	0	784	0.00%
2019/04/01	1	20.90	1	21.05	21.20	0	773	0.00%
2019/03/29	3	21.93	5	21.94	21.85	-2	747	-0.27%
2019/03/28	1	21.55	1	21.55	21.90	0	719	0.00%
2019/03/27	1	20.90	1	21.05	21.30	0	693	0.00%
2019/03/26	3	21.52	1	21.75	21.25	2	648	0.31%
2019/03/25	13	20.55	4	20.68	21.30	9	546	1.65%
2019/03/22	0	0.00	1	19.40	19.40	-1	414	-0.24%
2019/03/15	3	16.55	3	16.42	16.40	0	384	0.00%
2019/03/14	1	16.75	1	16.70	16.55	0	381	0.00%
2019/03/13	4	16.80	4	16.73	16.80	0	397	0.00%
2019/03/12	5	16.90	5	16.96	16.80	0	417	0.00%
2019/03/11	2	16.50	4	16.69	16.60	-2	423	-0.47%
2019/03/08	5	16.62	3	16.55	16.50	2	422	0.47%
2019/03/07	5	16.65	5	16.63	16.55	0	423	0.00%
2019/03/06	6	16.53	6	16.55	16.55	0	422	0.00%
2019/03/05	3	16.65	3	16.55	16.55	0	423	0.00%
2019/03/04	3	16.72	5	16.60	16.60	-2	426	-0.47%
2019/02/27	4	16.79	2	16.60	16.60	2	426	0.47%
2019/02/26	6	16.82	9	16.88	16.75	-3	427	-0.70%
2019/02/25	2	16.40	4	16.50	16.50	-2	410	-0.49%
2019/02/22	2	16.45	2	16.55	16.60	0	409	0.00%
2019/02/21	7	16.91	5	16.69	16.65	2	407	0.49%
2019/02/20	3	16.93	7	17.20	17.15	-4	400	-1.00%
2019/02/19	12	16.83	5	16.82	16.85	7	381	1.83%
2019/02/18	0	0.00	1	16.10	16.05	-1	345	-0.29%
2019/02/15	1	16.05	0	0.00	15.90	1	342	0.29%
2019/02/14	9	16.03	9	16.01	15.90	0	338	0.00%
2019/01/24	6	16.28	6	16.36	16.20	0	351	0.00%
2019/01/17	2	16.15	2	16.20	16.05	0	384	0.00%
2019/01/16	1	16.25	1	16.25	16.15	0	399	0.00%
2019/01/14	3	16.35	3	16.42	16.25	0	400	0.00%
2019/01/11	1	16.40	1	16.45	16.50	0	401	0.00%
2019/01/10	1	16.50	1	16.65	16.50	0	400	0.00%
2019/01/09	4	16.73	4	16.60	16.55	0	404	0.00%
2019/01/08	5	16.38	5	16.49	16.60	0	426	0.00%
2019/01/04	2	16.30	2	16.10	16.00	0	441	0.00%
2019/01/02	2	16.50	2	16.10	16.10	0	464	0.00%
2018/12/28	4	16.71	4	16.54	16.70	0	464	0.00%
2018/12/27	7	16.92	7	16.86	16.90	0	470	0.00%
2018/12/25	2	15.80	2	16.00	15.80	0	457	0.00%
2018/12/24	1	16.20	1	16.20	16.20	0	452	0.00%
2018/12/20	3	16.42	3	16.55	16.20	0	466	0.00%
2018/12/13	2	16.95	2	17.10	16.80	0	521	0.00%
2018/12/12	2	16.80	2	16.73	16.75	0	521	0.00%
2018/12/11	1	16.50	1	16.65	16.65	0	523	0.00%
2018/12/10	1	16.90	1	16.60	16.60	0	535	0.00%
2018/12/07	5	17.34	5	17.12	17.10	0	536	0.00%
2018/12/06	4	18.00	4	17.90	17.05	0	536	0.00%
2018/12/05	7	17.35	7	17.57	17.55	0	523	0.00%
2018/12/04	2	16.90	2	17.15	17.75	0	506	0.00%
2018/12/03	2	16.15	2	16.15	16.15	0	498	0.00%
2018/11/20	0	0.00	20	15.60	15.60	-20	494	-4.05%
2018/11/12	1	16.10	1	15.85	15.85	0	502	0.00%
2018/11/08	4	16.00	4	16.13	16.00	0	513	0.00%
2018/11/02	2	16.15	2	15.95	15.90	0	504	0.00%
2018/10/25	1	17.05	1	17.20	16.65	0	474	0.00%
2018/10/24	3	17.87	3	17.83	17.65	0	469	0.00%
2018/10/22	1	17.80	1	18.10	18.00	0	454	0.00%
2018/10/19	3	17.42	3	17.57	17.85	0	454	0.00%
2018/10/18	4	17.89	4	18.01	17.85	0	456	0.00%
2018/10/17	3	18.20	3	18.18	17.85	0	458	0.00%
2018/10/16	6	18.19	5	18.42	18.55	1	454	0.22%
2018/10/15	5	16.96	5	17.19	17.60	0	433	0.00%
2018/10/12	2	15.20	2	15.48	16.00	0	423	0.00%
2018/10/08	0	0.00	2	18.10	18.05	-2	411	-0.49%
2018/10/05	0	0.00	1	18.15	18.00	-1	412	-0.24%
2018/10/03	3	19.20	3	18.88	18.80	0	423	0.00%
2018/10/02	1	18.90	1	18.80	18.90	0	412	0.00%
2018/09/28	3	18.78	2	18.93	18.85	1	417	0.24%
2018/09/27	3	18.75	3	18.67	18.60	0	418	0.00%
2018/09/26	3	18.98	3	18.95	18.75	0	422	0.00%
2018/09/25	2	18.58	7	18.74	18.90	-5	422	-1.18%
2018/09/21	2	19.80	1	19.50	19.40	1	439	0.23%
2018/09/20	1	20.40	1	20.50	19.95	0	436	0.00%
2018/09/19	2	19.95	2	19.90	19.90	0	437	0.00%
2018/09/18	1	19.95	0	0.00	19.90	1	443	0.23%
2018/09/17	2	20.23	2	20.10	20.10	0	447	0.00%
2018/09/14	2	20.30	2	20.63	20.55	0	452	0.00%
2018/09/11	1	20.00	0	0.00	20.00	1	444	0.22%
2018/09/07	1	21.15	1	21.40	20.90	0	451	0.00%
2018/09/06	1	21.25	1	21.35	21.20	0	458	0.00%
2018/09/05	2	21.75	2	21.25	21.25	0	461	0.00%
2018/08/22	2	22.20	2	22.35	22.30	0	539	0.00%
2018/08/21	1	22.60	1	22.30	22.25	0	552	0.00%
2018/08/16	2	21.73	2	21.93	22.05	0	568	0.00%
2018/07/26	1	23.80	1	23.70	23.65	0	743	0.00%
2018/07/06	1	23.60	1	23.50	23.50	0	1,615	0.00%
2018/07/05	8	23.88	8	23.79	23.50	0	1,620	0.00%
2018/07/04	1	23.80	2	23.78	23.50	-1	1,640	-0.06%
2018/07/03	2	24.70	3	23.97	24.00	-1	1,653	-0.06%
2018/07/02	11	25.50	1	25.55	25.15	10	1,655	0.60%
2018/06/22	0	0.00	1	25.15	25.10	-1	1,694	-0.06%
2018/06/19	1	24.90	0	0.00	25.20	1	1,745	0.06%
2018/06/14	2	25.90	0	0.00	25.80	2	1,793	0.11%
2018/06/13	1	26.30	1	26.10	26.10	0	1,818	0.00%
2018/06/11	1	26.10	1	26.15	26.15	0	1,837	0.00%
2018/06/06	2	26.35	0	0.00	26.35	2	1,846	0.11%
2018/06/01	1	26.55	1	26.90	27.10	0	1,902	0.00%
2018/05/15	1	27.25	1	27.35	27.25	0	1,891	0.00%
2018/05/14	11	27.45	1	27.60	27.90	10	1,917	0.52%
2018/05/10	2	26.55	2	26.85	26.70	0	1,890	0.00%
2018/05/07	1	26.85	11	25.93	26.35	-10	1,871	-0.53%
2018/05/04	2	27.10	0	0.00	26.80	2	1,849	0.11%
2018/05/03	2	27.08	2	27.18	26.80	0	1,874	0.00%
2018/05/02	1	26.70	1	26.85	26.65	0	1,868	0.00%
2018/04/26	1	27.90	1	27.10	27.00	0	1,867	0.00%
2018/04/25	2	26.98	2	27.50	27.40	0	1,914	0.00%
2018/04/24	11	29.25	1	28.55	27.35	10	1,909	0.52%
2018/04/23	10	29.84	9	30.06	28.95	1	1,881	0.05%
2018/04/20	11	29.76	11	29.79	29.30	0	1,846	0.00%
2018/04/19	13	29.29	22	29.25	28.50	-9	1,784	-0.50%
2018/04/18	13	28.81	5	28.41	28.95	8	1,708	0.47%
2018/04/17	2	28.88	6	28.38	27.80	-4	1,682	-0.24%
2018/04/16	10	29.21	9	28.86	28.50	1	1,675	0.06%
2018/04/13	22	29.23	42	28.54	28.30	-20	1,613	-1.24%
2018/04/12	11	28.05	10	28.65	29.30	1	1,420	0.07%
2018/03/26	10	25.75	1	25.70	26.00	9	1,276	0.70%
2018/03/23	1	24.60	0	0.00	24.50	1	1,250	0.08%
2018/03/20	2	25.48	0	0.00	25.45	2	1,208	0.17%
2018/03/08	0	0.00	2	27.55	27.40	-2	1,264	-0.16%
2018/03/07	0	0.00	1	27.00	27.20	-1	1,258	-0.08%
2018/03/05	1	26.55	0	0.00	26.90	1	1,270	0.08%
2018/02/27	2	26.65	0	0.00	26.65	2	1,353	0.15%
2018/02/22	1	26.75	0	0.00	26.90	1	1,437	0.07%
2018/02/08	0	0.00	2	27.55	27.10	-2	1,582	-0.13%
2018/01/29	2	28.93	0	0.00	28.90	2	2,600	0.08%
2018/01/26	4	29.36	4	29.19	29.00	0	2,641	0.00%
2018/01/23	0	0.00	2	28.75	28.80	-2	2,622	-0.08%
2018/01/18	2	29.45	0	0.00	29.40	2	2,524	0.08%
2018/01/17	0	0.00	1	29.40	29.40	-1	2,512	-0.04%
2018/01/16	1	30.05	1	29.40	29.35	0	2,491	0.00%
2018/01/15	1	29.00	0	0.00	29.15	1	2,409	0.04%