松瑞藥 (4167)-富邦-中壢券商分點個股進出

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
20.90
漲跌
▼0.65
漲幅
-3.02%
成交量
3,012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:13:30(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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/18	4	21.84	2	21.55	21.55	2	1,865	0.11%
2024/04/17	4	22.05	1	22.30	22.05	3	1,840	0.16%
2024/04/16	1	20.85	23	20.49	20.75	-22	1,782	-1.23%
2024/04/11	0.1	21.63	0	0.00	21.45	0.1	1,884	0.01%
2024/04/10	0	0.00	8.1	21.76	21.75	-8.1	1,909	-0.42%
2024/04/09	0	0.00	5	21.05	21.00	-5	2,073	-0.24%
2024/04/08	8	20.97	3	20.93	21.05	5	2,101	0.24%
2024/04/03	0	0.00	3	20.63	20.65	-3	2,086	-0.14%
2024/04/02	0	0.00	15	20.38	20.45	-15	2,097	-0.72%
2024/04/01	1	20.25	1	20.15	20.15	0	2,107	0.00%
2024/03/29	0	19.60	0	0.00	19.55	0	2,131	0.00%
2024/03/28	5	19.75	0	0.00	19.60	5	2,207	0.23%
2024/03/27	2	19.65	0	0.00	19.50	2	2,295	0.09%
2024/03/26	0	0.00	2	19.05	19.10	-2	2,506	-0.08%
2024/03/22	0	18.98	0	0.00	18.95	0	3,133	0.00%
2024/03/21	1	18.80	1	18.80	18.85	0	3,408	0.00%
2024/03/20	1	18.70	0	0.00	18.80	1	3,462	0.03%
2024/03/19	1	18.50	0	0.00	18.50	1	3,531	0.03%
2024/03/18	0	0.00	8	18.85	18.75	-8	3,597	-0.22%
2024/03/15	8	18.35	0	0.00	18.35	8	3,687	0.22%
2024/03/11	12.1	19.15	0	0.00	19.05	12.1	4,432	0.27%
2024/03/08	22	19.90	3	20.53	19.80	19	5,558	0.34%
2024/03/07	0	0.00	11	20.53	20.50	-11	6,004	-0.18%
2024/03/05	1	20.05	1	20.15	20.15	0	6,731	0.00%
2024/03/04	13	19.89	0	0.00	19.85	13	6,881	0.19%
2024/02/29	10	20.20	1	20.20	20.10	9	7,077	0.13%
2024/02/27	42	20.69	10	20.45	20.45	32	7,078	0.45%
2024/02/26	2	20.25	20	20.75	20.90	-18	7,081	-0.25%
2024/02/23	6	19.94	0	0.00	19.85	6	7,069	0.08%
2024/02/22	1	20.15	0	0.00	20.10	1	7,074	0.01%
2024/02/21	7	20.60	0	0.00	20.45	7	7,071	0.10%
2024/02/20	0	0.00	5	20.45	20.40	-5	7,076	-0.07%
2024/02/19	0	0.00	6	20.70	20.65	-6	7,092	-0.08%
2024/02/16	7	20.30	4	20.36	20.40	3	7,099	0.04%
2024/02/15	1	19.55	0	0.00	19.55	1	7,090	0.01%
2024/02/05	5	19.55	0	0.00	19.55	5	7,128	0.07%
2024/02/02	7	19.92	0	0.00	19.80	7	7,219	0.10%
2024/02/01	0	0.00	1.1	20.14	20.15	-1.1	7,328	-0.02%
2024/01/31	2	20.05	3	20.05	20.00	-1	7,590	-0.01%
2024/01/30	3	20.12	7	20.05	19.95	-4	7,968	-0.05%
2024/01/29	7	20.25	0	0.00	20.35	7	8,097	0.09%
2024/01/26	0	0.00	8	20.05	20.05	-8	8,151	-0.10%
2024/01/25	2.1	20.17	0	0.00	20.15	2.1	8,326	0.02%
2024/01/24	8	20.60	5	20.55	20.40	3	8,482	0.04%
2024/01/23	5	20.56	0	0.00	20.55	5	8,475	0.06%
2024/01/22	10	20.60	3	20.65	20.60	7	8,478	0.08%
2024/01/19	0	0.00	4	20.38	20.45	-4	8,479	-0.05%
2024/01/18	3	20.10	0	0.00	20.30	3	8,446	0.04%
2024/01/17	0	0.00	2	20.55	20.55	-2	8,412	-0.02%
2024/01/16	28	21.09	44	20.93	20.90	-16	8,393	-0.19%
2024/01/15	13	21.42	10	21.40	21.40	3	8,355	0.04%
2024/01/12	32.1	21.54	36	21.42	21.40	-3.9	8,356	-0.05%
2024/01/11	8	21.50	1	21.55	21.55	7	8,373	0.08%
2024/01/10	26	21.50	31	21.37	21.35	-5	8,366	-0.06%
2024/01/09	66	22.10	56	21.60	21.60	10	8,356	0.12%
2024/01/08	50	22.66	44	22.30	22.30	6	8,319	0.07%
2024/01/05	1	22.60	1	22.85	22.80	0	8,290	0.00%
2024/01/04	34	22.80	20	22.50	22.50	14	8,268	0.17%
2024/01/03	15	23.52	15	23.36	23.10	0	8,241	0.00%
2024/01/02	1	22.75	7	22.92	23.05	-6	7,999	-0.08%
2023/12/29	0	0.00	3.1	22.45	22.45	-3.1	7,939	-0.04%
2023/12/28	1	22.50	3	22.40	22.40	-2	7,918	-0.03%
2023/12/27	0	0.00	1	22.65	22.50	-1	7,880	-0.01%
2023/12/26	10	22.40	11	22.63	22.65	-1	7,845	-0.01%
2023/12/25	52	22.79	120	22.50	22.55	-68	7,796	-0.87%	大賣/
2023/12/22	61	22.89	20	22.88	23.05	41	7,716	0.53%
2023/12/21	40	23.93	21	23.60	23.30	19	7,620	0.25%
2023/12/20	19	23.59	26.3	23.57	23.30	-7.3	7,385	-0.10%
2023/12/19	139	24.11	56	23.96	23.90	83	7,188	1.15%	大買/
2023/12/18	19.3	23.54	17.1	23.61	23.40	2.2	6,747	0.03%
2023/12/15	0	0.00	9	22.06	22.20	-9	6,469	-0.14%
2023/12/14	47	22.01	46	21.73	21.65	1	6,429	0.02%
2023/12/13	7	22.53	1.1	22.53	22.20	5.9	6,342	0.09%
2023/12/12	44	22.27	44	22.10	22.10	0	6,270	0.00%
2023/12/11	35	22.33	22	22.55	22.55	13	6,165	0.21%
2023/12/08	23	22.50	88	22.54	22.40	-65	6,049	-1.07%
2023/12/07	48	23.19	45	22.88	22.80	3	5,896	0.05%
2023/12/06	39	23.40	140	23.50	23.50	-101	5,687	-1.78%	大賣/
2023/12/05	137	25.64	149.1	25.90	24.30	-12.1	5,370	-0.23%	大買/大賣/
2023/12/04	173.2	24.24	165.3	24.29	24.85	7.9	4,230	0.19%	大買/大賣/
2023/12/01	115.1	22.60	158	22.22	22.60	-42.9	3,752	-1.14%	大買/大賣/
2023/11/30	81.1	20.58	53	20.62	20.60	28.1	3,091	0.91%
2023/11/29	10	20.14	23	20.77	21.00	-13	3,032	-0.43%
2023/11/28	37	19.91	21	19.94	19.95	16	2,884	0.55%
2023/11/27	93	20.49	107	20.24	20.25	-14	2,835	-0.49%	大賣/
2023/11/24	7	19.18	0	0.00	19.15	7	2,706	0.26%
2023/11/22	3	19.23	13	19.25	19.30	-10	2,688	-0.37%
2023/11/21	2	18.98	1	19.00	18.90	1	2,672	0.04%
2023/11/17	5	19.05	0	0.00	19.05	5	2,727	0.18%
2023/11/16	0	0.00	2	19.10	19.10	-2	2,775	-0.07%
2023/11/15	12	18.95	6	19.10	18.90	6	2,782	0.22%
2023/11/14	9	18.85	1	18.80	18.95	8	2,757	0.29%
2023/11/13	1	18.80	1	18.90	18.75	0	2,736	0.00%
2023/11/10	7	19.63	2	19.10	19.00	5	2,724	0.18%
2023/11/09	17	19.95	11	19.85	19.60	6	2,616	0.23%
2023/11/08	76	20.41	42	19.77	19.75	34	2,505	1.36%
2023/11/07	22	21.28	24	21.33	21.55	-2	2,237	-0.09%
2023/11/06	30	20.34	8	21.19	21.35	22	1,867	1.18%
2023/11/03	27	19.81	30	19.50	19.45	-3	1,737	-0.17%
2023/11/02	36	19.60	35.3	19.94	20.05	0.7	1,674	0.04%
2023/11/01	13.3	19.23	30	19.48	19.65	-16.7	1,517	-1.10%
2023/10/31	10	18.41	4	18.26	18.30	6	1,339	0.45%
2023/10/30	25	18.51	9	18.50	18.50	16	1,337	1.20%
2023/10/27	0	0.00	6	18.54	18.50	-6	1,323	-0.45%
2023/10/25	4	18.35	5	18.30	18.30	-1	1,308	-0.08%
2023/10/24	2	18.40	2	18.35	18.35	0	1,314	0.00%
2023/10/20	24	17.90	20	17.80	17.80	4	1,308	0.31%
2023/10/19	0	0.00	3	18.52	18.45	-3	1,295	-0.23%
2023/10/17	1	18.30	0	0.00	18.00	1	1,272	0.08%
2023/10/13	0	0.00	4	18.25	18.20	-4	1,241	-0.32%
2023/10/02	2	17.70	0	0.00	17.80	2	1,223	0.16%
2023/09/22	5	17.35	0	0.00	17.40	5	1,322	0.38%
2023/09/21	0	17.80	0	0.00	17.45	0	1,396	0.00%
2023/09/06	0	0.00	1	18.30	18.30	-1	1,481	-0.07%
2023/09/04	0	0.00	7	18.66	18.65	-7	1,462	-0.48%
2023/09/01	0	0.00	1	18.40	18.45	-1	1,447	-0.07%
2023/08/31	0	0.00	2	18.35	18.35	-2	1,429	-0.14%
2023/08/28	1	18.20	0	0.00	18.00	1	1,391	0.07%
2023/08/25	2	17.70	5	17.70	17.75	-3	1,378	-0.22%
2023/08/24	2	18.03	1	17.90	17.80	1	1,366	0.07%
2023/08/23	4	18.51	2	18.65	18.50	2	1,337	0.15%
2023/08/22	0	0.00	4	18.39	18.35	-4	1,291	-0.31%
2023/08/21	0	0.00	1	17.85	17.85	-1	1,229	-0.08%
2023/08/10	0	0.00	4	18.08	17.80	-4	1,188	-0.34%
2023/08/09	1	17.75	11	17.90	17.80	-10	1,174	-0.85%
2023/08/08	3	17.60	0	0.00	17.60	3	1,158	0.26%
2023/08/07	30	17.80	7.1	17.96	17.80	22.9	1,179	1.95%
2023/08/04	0	0.00	1	17.25	17.30	-1	1,147	-0.09%
2023/08/02	5	17.40	0	0.00	17.10	5	1,175	0.43%
2023/08/01	2	17.25	0	0.00	17.25	2	1,175	0.17%
2023/07/31	2	17.50	2	17.25	17.25	0	1,184	0.00%
2023/07/28	2	17.33	0	0.00	17.25	2	1,182	0.17%
2023/07/25	0	0.00	1	17.30	17.25	-1	1,182	-0.08%
2023/07/19	0	0.00	2	17.50	17.50	-2	1,210	-0.17%
2023/07/18	3	17.52	0	0.00	17.40	3	1,242	0.24%
2023/07/14	0	0.00	2.1	17.40	17.40	-2.1	1,372	-0.15%
2023/07/11	2	17.60	1	17.60	17.55	1	1,386	0.07%
2023/07/10	0	0.00	1	17.80	17.70	-1	1,412	-0.07%
2023/07/07	2	17.48	0	0.00	17.40	2	1,412	0.14%
2023/07/06	8	17.84	0	0.00	17.80	8	1,404	0.57%
2023/07/05	1	18.20	0	0.00	18.20	1	1,400	0.07%
2023/07/04	0	0.00	1.3	18.30	18.15	-1.3	1,400	-0.09%
2023/07/03	3	18.10	22	18.24	18.10	-19	1,408	-1.35%
2023/06/30	2	18.40	4	18.44	18.50	-2	1,393	-0.14%
2023/06/29	8	18.79	1	18.65	18.80	7	1,365	0.51%
2023/06/28	20	17.98	7	18.25	18.25	13	1,305	1.00%
2023/06/27	29	17.78	6	17.75	17.70	23	1,273	1.81%
2023/06/26	4	17.39	8	17.40	17.40	-4	1,222	-0.33%
2023/06/15	0	0.00	10.5	17.20	17.20	-10.5	1,282	-0.82%
2023/06/13	1	17.25	0	0.00	17.20	1	1,334	0.07%
2023/06/12	4	17.33	0	0.00	17.20	4	1,352	0.30%
2023/06/09	0	0.00	25	17.32	17.50	-25	1,370	-1.82%
2023/06/08	20.1	17.40	6	17.35	17.25	14.1	1,408	1.00%
2023/06/07	3	17.65	0	0.00	17.50	3	1,446	0.21%
2023/06/06	6	17.35	0	0.00	17.40	6	1,464	0.41%
2023/06/02	0	0.00	3	17.15	17.15	-3	1,525	-0.20%
2023/06/01	3	17.50	0	0.00	17.20	3	1,569	0.19%
2023/05/30	0	0.00	14	17.23	17.15	-14	1,691	-0.83%
2023/05/24	0	0.00	2.3	17.59	17.45	-2.3	1,829	-0.12%
2023/05/23	2	17.65	1	17.75	17.80	1	1,865	0.05%
2023/05/22	2	17.55	0	0.00	17.55	2	1,890	0.11%
2023/05/19	0	0.00	5	17.15	17.15	-5	1,903	-0.26%
2023/05/18	12	17.45	0	0.00	17.15	12	1,934	0.62%
2023/05/10	0	0.00	0	17.85	17.75	0	2,256	0.00%
2023/05/09	1	18.05	0	0.00	17.50	1	2,322	0.04%
2023/05/08	0	0.00	1	18.30	18.15	-1	2,423	-0.04%
2023/05/04	0	0.00	11	18.45	18.50	-11	2,548	-0.43%
2023/05/02	0	0.00	1	18.45	18.50	-1	2,642	-0.04%
2023/04/28	2	18.50	0	0.00	18.35	2	2,715	0.07%
2023/04/26	1	18.00	1	18.10	18.15	0	2,878	0.00%
2023/04/25	2	18.65	0	0.00	18.35	2	2,965	0.07%
2023/04/21	0	0.00	5	18.80	18.70	-5	3,118	-0.16%
2023/04/20	45	19.61	4	20.13	19.25	41	3,213	1.28%
2023/04/19	6	19.89	1	19.85	19.85	5	3,320	0.15%
2023/04/17	0	0.00	2	19.30	19.30	-2	3,805	-0.05%
2023/04/14	2	19.03	1	18.95	18.95	1	4,054	0.02%
2023/04/13	0	0.00	2	19.23	19.10	-2	4,292	-0.05%
2023/04/12	0	19.07	1	18.95	18.90	-1	4,538	-0.02%
2023/04/11	0	19.65	0	0.00	18.80	0	5,117	0.00%
2023/04/10	6	19.21	1	19.50	19.20	5	5,591	0.09%
2023/04/06	14	19.35	0	0.00	19.40	14	7,324	0.19%
2023/03/31	1	18.80	1	18.95	18.90	0	8,710	0.00%
2023/03/28	0	19.03	0	0.00	18.60	0	11,181	0.00%
2023/03/23	1	18.80	2	18.70	18.70	-1	15,290	-0.01%
2023/03/21	0	0.00	3	18.83	18.75	-3	15,827	-0.02%
2023/03/16	0	0.00	4	18.80	18.75	-4	16,064	-0.02%
2023/03/14	28	19.80	28	19.28	19.25	0	16,065	0.00%
2023/03/08	1	20.70	7	20.90	20.65	-6	15,952	-0.04%
2023/03/07	1	21.30	1	21.10	21.00	0	15,928	0.00%
2023/03/06	10	21.23	7	21.31	21.30	3	15,912	0.02%
2023/03/03	4	21.19	3	21.27	21.35	1	15,864	0.01%
2023/03/02	24	20.94	30	21.04	21.05	-6	15,792	-0.04%
2023/03/01	15	20.82	17	20.71	20.70	-2	15,740	-0.01%
2023/02/24	10	20.60	0	0.00	20.50	10	15,700	0.06%
2023/02/23	0	20.55	6.1	20.82	20.80	-6.1	15,685	-0.04%
2023/02/22	4	20.45	1	20.55	20.45	3	15,656	0.02%
2023/02/21	3	20.87	4	21.11	20.85	-1	15,614	-0.01%
2023/02/20	2	20.85	2.2	20.90	20.85	-0.2	15,575	0.00%
2023/02/17	7	20.70	0	0.00	20.65	7	15,542	0.05%
2023/02/16	11.2	20.82	11	20.95	20.95	0.2	15,516	0.00%
2023/02/15	3	20.88	2	21.08	20.85	1	15,480	0.01%
2023/02/14	23	21.41	42.1	21.23	21.30	-19.1	15,429	-0.12%
2023/02/13	54	21.06	55	21.01	20.90	-1	15,372	-0.01%
2023/02/10	24	21.37	27	20.71	20.65	-3	15,299	-0.02%
2023/02/09	20	21.48	23.2	21.77	21.45	-3.2	15,216	-0.02%
2023/02/08	72.2	21.62	31	21.76	21.50	41.2	15,137	0.27%
2023/02/07	49.1	21.85	28	21.75	21.75	21.1	15,070	0.14%
2023/02/06	27	21.88	48	22.01	21.80	-21	14,991	-0.14%
2023/02/03	81.1	21.64	20.1	21.92	21.55	61	14,859	0.41%
2023/02/02	36	21.91	32	21.92	21.85	4	14,773	0.03%
2023/02/01	11	21.74	11	21.95	21.65	0	14,707	0.00%
2023/01/31	20.1	21.55	27.2	21.88	21.70	-7.1	14,664	-0.05%
2023/01/30	23.2	21.40	22	21.67	21.80	1.2	14,596	0.01%
2023/01/17	33	21.62	8	21.47	21.40	25	14,513	0.17%
2023/01/16	49	21.56	24	21.52	21.95	25	14,439	0.17%
2023/01/13	4	21.36	20	21.53	21.40	-16	14,334	-0.11%
2023/01/12	12	21.55	11	21.33	21.20	1	14,230	0.01%
2023/01/11	4	21.88	16	21.91	21.80	-12	14,128	-0.08%
2023/01/10	17	22.24	4	22.01	22.00	13	14,030	0.09%
2023/01/09	3	22.23	14.1	22.23	22.60	-11.1	13,897	-0.08%
2023/01/06	41.1	22.86	63.1	22.48	22.25	-22	13,677	-0.16%
2023/01/05	24	23.38	25	22.74	22.65	-1	13,386	-0.01%
2023/01/04	21	23.91	11	24.13	23.50	10	13,147	0.08%
2023/01/03	24.1	24.31	23	24.06	23.85	1.1	12,888	0.01%
2022/12/30	36	24.12	32	24.62	24.80	4	12,641	0.03%
2022/12/29	120	24.44	132.1	24.47	24.65	-12.1	12,364	-0.10%	大買/大賣/
2022/12/28	35.1	24.95	42	24.50	23.90	-6.9	11,782	-0.06%
2022/12/27	60	25.47	64	25.33	25.40	-4	11,302	-0.04%
2022/12/26	217	27.55	214	27.34	26.75	3	10,775	0.03%	大買/大賣/
2022/12/23	153	26.77	166	26.88	26.55	-13	9,555	-0.14%	大買/大賣/
2022/12/22	103	25.42	61.2	25.54	26.15	41.8	8,160	0.51%	大買/
2022/12/21	131.1	26.29	171.1	26.00	25.55	-40.1	7,419	-0.54%	大買/大賣/
2022/12/20	96.1	25.90	61	26.29	25.25	35.1	6,440	0.55%
2022/12/19	201.4	27.76	151.4	27.86	28.05	50.1	5,737	0.87%	大買/大賣/
2022/12/16	140	25.32	189	25.69	26.45	-49	3,709	-1.32%	大買/大賣/
2022/12/15	79	24.80	45	24.34	24.05	34	2,498	1.36%
2022/12/14	14	24.34	19.2	24.39	24.95	-5.2	1,748	-0.30%
2022/12/13	1	22.70	61	22.70	22.70	-60	1,252	-4.79%
2022/12/12	62	20.57	28.5	20.36	20.65	33.5	1,217	2.75%
2022/12/09	2.9	18.35	2	18.45	18.80	0.9	1,097	0.08%
2022/12/08	3	18.25	72	18.60	18.15	-69	1,142	-6.04%
2022/12/07	3	20.13	0	0.00	20.15	3	1,135	0.26%
2022/12/05	0	0.00	2	19.65	19.55	-2	1,278	-0.16%
2022/12/02	1	18.80	0	0.00	18.90	1	1,375	0.07%
2022/12/01	11	18.85	0	0.00	18.95	11	1,394	0.79%
2022/11/24	0	0.00	5	18.15	18.05	-5	1,692	-0.30%
2022/11/22	4	18.09	0	0.00	17.95	4	1,745	0.23%
2022/11/21	5	18.20	0	0.00	18.10	5	1,775	0.28%
2022/11/18	1	17.80	0	0.00	18.05	1	1,883	0.05%
2022/11/16	3	17.23	0	0.00	17.55	3	1,937	0.15%
2022/11/15	0	0.00	0	17.10	17.15	0	1,947	0.00%
2022/11/10	1	16.80	1	16.65	16.55	0	1,980	0.00%
2022/11/02	0	0.00	1	16.40	16.50	-1	1,995	-0.05%
2022/10/26	10	15.85	1	15.85	15.75	9	1,992	0.45%
2022/10/25	1	15.85	3	16.00	15.90	-2	1,989	-0.10%
2022/10/13	2	16.20	3	16.15	16.00	-1	1,971	-0.05%
2022/10/04	1	18.10	0	0.00	18.15	1	1,925	0.05%
2022/10/03	0	0.00	1	17.90	17.85	-1	1,917	-0.05%
2022/09/29	0	0.00	1	17.75	17.75	-1	1,901	-0.05%
2022/09/28	0	0.00	2	17.40	17.10	-2	1,890	-0.11%
2022/09/26	1	18.45	0	0.00	17.75	1	1,853	0.05%
2022/09/23	1	19.95	3	19.80	19.20	-2	1,821	-0.11%
2022/09/19	2	18.85	0	0.00	18.80	2	1,662	0.12%
2022/09/16	0	0.00	1	19.90	19.80	-1	1,631	-0.06%
2022/09/15	10	20.15	20	20.00	20.20	-10	1,578	-0.63%
2022/09/14	3	20.18	2	19.98	19.85	1	1,501	0.07%
2022/09/13	1	20.00	15	20.05	20.05	-14	1,431	-0.98%
2022/09/12	23	19.86	10	19.43	20.35	13	1,365	0.95%
2022/09/08	10	18.80	10	18.45	18.75	0	1,232	0.00%
2022/09/07	1	17.50	0	0.00	17.80	1	1,113	0.09%
2022/09/06	1	19.10	2.4	18.21	18.00	-1.4	1,083	-0.13%
2022/09/05	2	19.65	0	0.00	19.65	2	1,019	0.20%
2022/09/02	3	19.32	1	19.15	18.90	2	917	0.22%
2022/09/01	0	0.00	2	20.00	19.20	-2	910	-0.22%
2022/08/31	15	19.91	10	19.60	19.50	5	896	0.56%
2022/08/30	22	19.01	0	0.00	19.05	22	786	2.80%
2022/08/29	1.4	19.07	9	19.03	18.90	-7.6	754	-1.01%
2022/08/26	2	19.05	1	18.80	18.60	1	715	0.14%
2022/08/25	16	19.42	4	19.13	18.60	12	679	1.77%
2022/08/24	2	18.95	0	0.00	18.95	2	559	0.36%
2022/08/22	0	0.00	2	17.73	17.80	-2	480	-0.42%
2022/08/19	1	17.45	10	17.35	17.45	-9	462	-1.95%
2022/08/18	10	17.45	0	0.00	17.40	10	453	2.21%
2022/08/16	1	16.75	0	0.00	16.55	1	418	0.24%
2022/08/12	20	16.40	0	0.00	16.45	20	409	4.89%
2022/08/09	30	16.40	0	0.00	16.35	30	400	7.50%
2022/08/02	2	16.00	0	0.00	16.00	2	411	0.49%
2022/07/29	0	0.00	1	16.20	16.20	-1	434	-0.23%
2022/07/27	0	0.00	0	16.35	16.40	0	507	0.00%
2022/07/21	0	0.00	1	16.35	16.35	-1	545	-0.18%
2022/07/20	2	16.45	0	0.00	16.40	2	576	0.35%
2022/07/15	29	16.20	0	0.00	16.30	29	883	3.28%
2022/07/14	1	16.20	0	0.00	16.20	1	976	0.10%
2022/07/13	0	0.00	5	16.15	16.05	-5	1,125	-0.44%
2022/07/12	2	16.00	0	0.00	16.10	2	1,209	0.17%
2022/07/07	1	16.30	0	0.00	16.50	1	1,232	0.08%
2022/07/04	1	16.45	0	0.00	16.30	1	1,244	0.08%
2022/06/29	1	18.10	0	0.00	18.05	1	1,231	0.08%
2022/06/23	0	0.00	20	17.28	16.80	-20	1,212	-1.65%
2022/06/21	0	0.00	16	17.90	17.85	-16	1,207	-1.32%
2022/06/16	0	0.00	3	18.00	17.30	-3	1,232	-0.24%
2022/06/13	0	0.00	5	17.42	17.35	-5	1,246	-0.40%
2022/06/10	2	18.40	0	0.00	18.20	2	1,244	0.16%
2022/06/09	28	18.08	0	0.00	18.30	28	1,240	2.26%
2022/05/24	3	16.65	0	0.00	16.40	3	1,272	0.24%
2022/05/17	12	16.35	0	0.00	16.45	12	1,281	0.94%
2022/05/12	0	0.00	0	16.50	16.00	0	1,283	0.00%
2022/04/27	2	18.80	0	0.00	19.15	2	1,182	0.17%
2022/04/26	1	19.50	5	19.50	19.15	-4	1,159	-0.34%
2022/04/25	6	20.96	10	21.12	20.20	-4	1,126	-0.36%
2022/04/22	14	22.02	16	21.79	21.65	-2	1,085	-0.18%
2022/04/21	10	21.70	3	22.35	22.25	7	980	0.71%
2022/04/20	1	21.00	6	20.94	21.00	-5	820	-0.61%
2022/04/19	28	21.48	50.1	22.10	21.20	-22.1	728	-3.04%
2022/04/18	13	20.91	3	20.75	21.05	10	584	1.71%
2022/04/15	4	19.12	2	19.00	19.15	2	501	0.40%
2022/04/12	0	18.30	0	0.00	18.15	0	476	0.00%
2022/04/11	0	0.00	2	18.70	18.40	-2	476	-0.42%
2022/04/08	0	18.10	0	0.00	18.40	0	468	0.00%
2022/04/07	2	17.93	0	0.00	17.85	2	470	0.42%
2022/03/29	0	17.85	0	0.00	18.00	0	468	0.00%
2022/03/24	0	0.00	2	18.30	18.15	-2	474	-0.42%
2022/03/22	0	0.00	2	18.10	18.20	-2	468	-0.43%
2022/03/21	0	17.70	4	18.23	18.20	-4	461	-0.87%
2022/03/18	0	0.00	4	17.26	17.60	-4	443	-0.90%
2022/03/14	1	16.20	1	15.95	16.30	0	436	0.00%
2022/03/10	0	0.00	7	15.91	15.90	-7	430	-1.63%
2022/03/09	0	0.00	4.4	15.59	15.55	-4.4	424	-1.03%
2022/03/08	2	15.45	0	0.00	15.40	2	419	0.48%
2022/03/07	2	16.45	0	0.00	16.50	2	396	0.50%
2022/03/01	0	0.00	2	17.45	17.35	-2	420	-0.48%
2022/02/23	0	17.70	0	0.00	17.65	0	421	0.00%
2022/02/22	3.8	17.66	0	0.00	17.50	3.8	425	0.89%
2022/02/18	5	17.55	0	0.00	17.55	5	423	1.18%
2022/02/10	2	18.28	3	18.45	18.25	-1	436	-0.23%
2022/02/09	0	18.00	1	18.00	18.30	-1	451	-0.22%
2022/02/07	3	17.20	0	0.00	17.55	3	462	0.65%
2022/01/26	0	0.00	1	17.25	17.10	-1	458	-0.22%
2022/01/24	0	17.95	0	0.00	17.90	0	451	0.00%
2022/01/10	2	18.93	0	0.00	18.90	2	456	0.44%
2022/01/04	0	0.00	4	19.20	19.30	-4	447	-0.89%
2021/12/30	0	0.00	1	18.95	19.10	-1	444	-0.23%
2021/12/28	1	18.80	0	0.00	18.90	1	440	0.23%
2021/12/13	1	18.90	0	0.00	19.00	1	455	0.22%
2021/12/07	0	0.00	1	19.60	19.35	-1	437	-0.23%
2021/11/30	0	0.00	0.1	19.55	19.50	-0.1	457	-0.02%
2021/11/18	1	19.15	0	0.00	19.10	1	450	0.22%
2021/11/16	0	0.00	1.1	19.50	19.35	-1.1	457	-0.23%
2021/10/28	1	20.50	0	0.00	20.70	1	520	0.19%
2021/10/22	0	0.00	0.3	20.55	20.45	-0.3	550	-0.05%
2021/10/21	0	0.00	0.1	20.50	20.35	-0.1	565	-0.01%
2021/10/18	0	0.00	5	19.40	19.75	-5	582	-0.86%
2021/10/08	0	0.00	5	19.85	19.60	-5	709	-0.70%
2021/10/06	0	0.00	1	19.40	19.80	-1	729	-0.14%
2021/10/04	1	18.75	0	0.00	18.85	1	774	0.13%
2021/09/28	1	20.15	0	0.00	20.20	1	797	0.13%
2021/09/15	1	21.60	0	0.00	21.55	1	866	0.12%
2021/09/14	1	22.10	5	21.90	21.95	-4	875	-0.46%
2021/09/10	0	0.00	1	21.60	21.65	-1	918	-0.11%
2021/09/08	3	22.02	0	0.00	21.95	3	926	0.32%
2021/08/31	0	24.10	0	0.00	23.55	0	1,041	0.00%
2021/08/25	12	22.91	0	0.00	23.15	12	1,074	1.12%
2021/08/24	5	22.45	5	22.45	22.45	0	1,093	0.00%
2021/08/18	0	0.00	3	22.15	22.10	-3	1,201	-0.25%
2021/08/11	0	0.00	5	23.50	23.35	-5	1,337	-0.37%
2021/08/09	1	24.95	1	24.95	24.90	0	1,598	0.00%
2021/08/06	1	26.00	0	0.00	25.85	1	1,629	0.06%
2021/07/29	1	25.50	0	0.00	25.50	1	1,824	0.05%
2021/07/28	0	0.00	1	25.10	25.20	-1	1,841	-0.05%
2021/07/26	1	26.10	0	0.00	26.10	1	2,027	0.05%
2021/07/22	2	26.33	2	26.38	26.10	0	2,067	0.00%
2021/07/21	8	27.06	15	26.87	26.45	-7	2,153	-0.32%
2021/07/20	19	27.86	1	27.40	27.50	18	2,148	0.84%
2021/07/19	0	0.00	1	26.80	26.70	-1	2,104	-0.05%
2021/07/16	0	0.00	3	26.80	26.70	-3	2,133	-0.14%
2021/07/14	1	26.30	50	26.34	26.30	-49	2,155	-2.27%
2021/07/13	1	26.50	0	0.00	26.45	1	2,179	0.05%
2021/07/12	10	27.10	11	27.05	27.00	-1	2,178	-0.05%
2021/07/08	2	26.93	5	26.80	26.70	-3	2,190	-0.14%
2021/07/07	10	26.85	0	0.00	26.80	10	2,276	0.44%
2021/07/06	0	0.00	1	26.30	26.25	-1	2,445	-0.04%
2021/07/05	1	26.40	0	0.00	26.30	1	2,675	0.04%
2021/07/02	0	0.00	5	26.96	26.55	-5	2,832	-0.18%
2021/07/01	0	27.20	6	26.87	26.80	-6	2,832	-0.21%
2021/06/30	1	27.10	2	26.35	27.00	-1	2,838	-0.04%
2021/06/29	0	0.00	3	26.60	26.50	-3	2,837	-0.11%
2021/06/28	1	26.85	0	0.00	26.85	1	2,833	0.04%
2021/06/25	6	27.09	0	0.00	27.00	6	2,842	0.21%
2021/06/24	2	27.00	2	27.00	27.00	0	2,849	0.00%
2021/06/23	1	27.00	0	0.00	26.95	1	2,848	0.04%
2021/06/21	5	26.97	0	0.00	26.85	5	2,849	0.18%
2021/06/18	1	27.35	5	27.40	27.40	-4	2,845	-0.14%
2021/06/16	1	27.55	0	0.00	27.50	1	2,911	0.03%
2021/06/15	2	27.95	1	27.95	27.95	1	2,905	0.03%
2021/06/10	29	28.64	0	0.00	28.60	29	2,910	1.00%
2021/06/09	15	28.95	1	28.70	28.70	14	2,863	0.49%
2021/06/08	10	28.90	0	0.00	28.85	10	2,857	0.35%
2021/06/07	5	28.42	0	0.00	28.35	5	2,843	0.18%
2021/05/28	8	29.80	3	29.47	29.45	5	2,809	0.18%
2021/05/27	10	29.20	0	0.00	29.80	10	2,788	0.36%
2021/05/25	0	0.00	11	29.28	29.05	-11	2,748	-0.40%
2021/05/21	0	0.00	3	28.90	28.85	-3	2,768	-0.11%
2021/05/20	27	29.57	5	28.95	28.95	22	2,823	0.78%
2021/05/19	6	29.81	7	29.54	29.50	-1	2,820	-0.04%
2021/05/18	10	30.33	40	30.58	30.40	-30	2,781	-1.08%
2021/05/17	40	30.30	12.4	30.38	31.05	27.6	2,678	1.03%
2021/05/14	5	29.60	8	29.35	29.50	-3	2,528	-0.12%
2021/05/13	5	29.40	5	29.40	28.60	0	2,497	0.00%
2021/05/12	3	29.98	2	28.00	28.00	1	2,479	0.04%
2021/05/11	2	29.15	4	28.80	28.80	-2	2,623	-0.08%
2021/05/10	2	29.90	3	29.50	29.50	-1	2,639	-0.04%
2021/05/07	1	29.90	0	0.00	29.95	1	2,636	0.04%
2021/05/06	1	29.80	3	29.75	29.65	-2	2,642	-0.08%
2021/05/05	0	0.00	2	30.43	30.05	-2	2,631	-0.08%
2021/05/04	20	30.37	5	30.44	30.40	15	2,625	0.57%
2021/05/03	6	31.63	4	31.74	32.05	2	2,592	0.08%
2021/04/28	6	30.83	1	30.70	30.70	5	2,475	0.20%
2021/04/27	1	31.60	1	32.20	31.55	0	2,496	0.00%
2021/04/26	0	0.00	2	29.85	29.85	-2	2,436	-0.08%
2021/04/23	1	29.80	5.2	29.81	29.80	-4.2	2,445	-0.17%
2021/04/22	4	30.16	4	30.08	29.95	0	2,496	0.00%
2021/04/21	1	30.90	1	30.75	30.60	0	2,487	0.00%
2021/04/20	7	30.81	0	0.00	30.85	7	2,484	0.28%
2021/04/19	7	30.50	4	30.40	30.35	3	2,488	0.12%
2021/04/16	1	30.95	0	0.00	30.85	1	2,488	0.04%
2021/04/15	1	30.65	2	31.10	31.10	-1	2,530	-0.04%
2021/04/14	4	31.40	4	30.65	30.65	0	2,595	0.00%
2021/04/13	9	32.41	3	31.70	31.65	6	2,600	0.23%
2021/04/12	9	33.89	23	33.72	34.00	-14	2,549	-0.55%
2021/04/09	25	32.70	31	32.89	32.90	-6	2,383	-0.25%
2021/04/08	1	30.25	1	31.90	31.95	0	2,173	0.00%
2021/04/07	0	0.00	4	29.30	29.40	-4	2,030	-0.20%
2021/04/06	2	29.20	1	29.35	29.25	1	2,071	0.05%
2021/04/01	0	0.00	2	29.75	29.50	-2	2,204	-0.09%
2021/03/31	0	0.00	5	29.95	29.80	-5	2,383	-0.21%
2021/03/30	0	0.00	18	29.99	29.95	-18	2,410	-0.75%
2021/03/29	0	31.00	1	30.40	30.20	-1	2,426	-0.04%
2021/03/26	8	30.41	3	30.30	30.30	5	2,442	0.20%
2021/03/25	0	0.00	6	30.36	30.25	-6	2,457	-0.24%
2021/03/24	11	30.50	0	0.00	30.45	11	2,488	0.44%
2021/03/23	0	0.00	3	30.20	30.15	-3	2,485	-0.12%
2021/03/22	0	31.15	0	0.00	30.15	0	2,484	0.00%
2021/03/19	0	0.00	1	30.80	30.70	-1	2,494	-0.04%
2021/03/18	6	29.69	0	0.00	29.70	6	2,449	0.24%
2021/03/17	0	0.00	1	30.00	29.95	-1	2,464	-0.04%
2021/03/16	3	29.45	0	0.00	29.45	3	2,477	0.12%
2021/03/12	0	0.00	2	29.40	29.30	-2	2,722	-0.07%
2021/03/11	5	29.50	6	29.54	29.65	-1	2,766	-0.04%
2021/03/08	5	30.30	0	30.40	30.20	5	2,823	0.18%
2021/03/04	0	0.00	1	30.45	30.25	-1	2,845	-0.04%
2021/03/03	0	0.00	100	30.23	30.30	-100	2,854	-3.50%
2021/03/02	9	30.72	0	0.00	30.60	9	2,855	0.32%
2021/02/26	0	0.00	1	30.90	30.95	-1	2,863	-0.03%
2021/02/25	0	0.00	10	31.35	30.95	-10	2,865	-0.35%
2021/02/23	1	31.35	1	31.20	31.00	0	2,847	0.00%
2021/02/22	1	32.60	1	32.50	32.30	0	2,809	0.00%
2021/02/19	8	31.14	8	30.50	31.00	0	2,755	0.00%
2021/02/18	1	29.55	0	0.00	29.95	1	2,810	0.04%
2021/02/17	3.8	29.23	1	29.10	29.20	2.8	2,803	0.10%
2021/02/05	0	28.95	7	28.48	29.10	-7	2,789	-0.25%
2021/02/04	5	28.69	0	0.00	28.50	5	2,786	0.18%
2021/02/03	1	28.50	2	28.70	28.05	-1	2,777	-0.04%
2021/02/02	11	30.90	1	31.00	29.50	10	2,775	0.36%
2021/02/01	5	28.35	1	29.20	29.40	4	2,583	0.15%
2021/01/29	4	27.34	2	27.08	26.75	2	2,630	0.08%
2021/01/28	1	27.80	0	0.00	27.80	1	2,629	0.04%
2021/01/26	0	0.00	10	28.75	28.60	-10	2,632	-0.38%
2021/01/25	10	28.85	2	28.63	29.05	8	2,676	0.30%
2021/01/22	1	27.55	21	27.48	27.70	-20	2,670	-0.75%
2021/01/20	2	28.30	6	28.95	28.20	-4	2,763	-0.14%
2021/01/19	1	29.70	0	0.00	29.55	1	2,854	0.04%
2021/01/18	1	30.35	8	30.40	30.40	-7	2,853	-0.25%
2021/01/15	1	29.90	31	30.53	29.85	-30	2,872	-1.04%
2021/01/14	8	31.65	1	31.70	31.55	7	2,820	0.25%
2021/01/13	4	31.95	5	32.15	31.90	-1	2,803	-0.04%
2021/01/12	6	32.61	4	32.65	32.15	2	2,789	0.07%
2021/01/11	2	32.48	0	0.00	32.15	2	2,770	0.07%
2021/01/08	0	0.00	30	32.48	32.90	-30	2,755	-1.09%
2021/01/07	4	33.64	4	33.31	33.20	0	2,713	0.00%
2021/01/06	11	34.72	0	0.00	34.10	11	2,646	0.42%
2021/01/05	0	0.00	3	34.93	35.25	-3	2,622	-0.11%
2021/01/04	4	35.00	2	34.65	34.60	2	2,601	0.08%
2020/12/31	0	0.00	4	34.60	34.65	-4	2,595	-0.15%
2020/12/30	6	34.67	1	34.60	34.50	5	2,607	0.19%
2020/12/28	22	36.44	217	36.24	35.50	-195	2,568	-7.59%	大賣/鉅額交易
2020/12/25	13	35.36	15	35.40	35.75	-2	2,434	-0.08%
2020/12/23	3	34.15	0	0.00	33.70	3	2,250	0.13%
2020/12/22	0	0.00	8	34.03	34.20	-8	2,275	-0.35%
2020/12/21	10	33.90	3	33.83	33.80	7	2,288	0.31%
2020/12/18	2	33.95	5	34.00	33.75	-3	2,289	-0.13%
2020/12/17	11	33.58	0	0.00	33.55	11	2,300	0.48%
2020/12/15	10	33.00	5	33.35	33.00	5	2,528	0.20%
2020/12/14	7	33.44	0	0.00	33.40	7	2,580	0.27%
2020/12/11	1	32.80	1	32.75	32.95	0	2,694	0.00%
2020/12/10	10	33.55	2	33.45	33.30	8	2,825	0.28%
2020/12/09	10	34.30	7	34.54	34.10	3	2,818	0.11%
2020/12/08	27	35.40	9	35.53	35.00	18	2,749	0.65%
2020/12/07	1	33.50	7	33.44	33.50	-6	2,626	-0.23%
2020/12/04	1	33.65	2	33.75	33.20	-1	2,638	-0.04%
2020/12/03	4	32.70	2	33.30	33.30	2	2,684	0.07%
2020/12/01	5	32.85	0	0.00	32.70	5	2,743	0.18%
2020/11/30	1	33.00	0	0.00	32.65	1	2,766	0.04%
2020/11/27	4	32.58	3	32.65	32.60	1	2,761	0.04%
2020/11/26	0	0.00	1	32.15	32.15	-1	2,785	-0.04%
2020/11/25	0	0.00	4	32.55	32.20	-4	2,899	-0.14%
2020/11/24	2	33.05	0	0.00	32.70	2	2,986	0.07%
2020/11/23	1	33.00	1	33.00	32.90	0	3,022	0.00%
2020/11/20	3	32.98	0	0.00	32.95	3	3,060	0.10%
2020/11/18	0	0.00	1	33.35	32.95	-1	3,090	-0.03%
2020/11/17	0	0.00	4	32.63	32.95	-4	3,109	-0.13%
2020/11/16	2	32.30	0	0.00	32.20	2	3,098	0.06%
2020/11/11	0	0.00	2	32.60	32.65	-2	3,202	-0.06%
2020/11/10	7	32.96	0	0.00	32.65	7	3,318	0.21%
2020/11/09	1	33.65	3	33.58	33.65	-2	3,358	-0.06%
2020/11/06	7	33.66	5	33.54	33.50	2	3,391	0.06%
2020/11/05	2	32.80	0	0.00	32.60	2	3,355	0.06%
2020/11/03	2	32.10	2	32.50	32.10	0	3,534	0.00%
2020/11/02	9	32.76	1	32.70	32.55	8	3,826	0.21%
2020/10/28	1	33.90	1	34.60	33.60	0	3,942	0.00%
2020/10/27	0	0.00	5	33.67	34.00	-5	3,877	-0.13%
2020/10/26	1	32.40	9	33.20	32.40	-8	3,827	-0.21%
2020/10/23	1	32.10	0	0.00	32.80	1	4,051	0.02%
2020/10/22	11	31.63	10	31.25	31.20	1	4,136	0.02%
2020/10/21	6	31.78	0	0.00	31.70	6	4,209	0.14%
2020/10/20	1	31.75	15	31.90	31.75	-14	4,269	-0.33%
2020/10/19	6	32.00	2	31.80	31.80	4	4,339	0.09%
2020/10/16	1	31.70	0	0.00	31.85	1	4,460	0.02%
2020/10/15	0	0.00	2	31.70	31.70	-2	4,577	-0.04%
2020/10/14	2	31.70	14	31.85	31.90	-12	4,786	-0.25%
2020/10/13	2	31.85	5	31.81	31.80	-3	4,981	-0.06%
2020/10/12	1	32.35	0	0.00	32.25	1	5,077	0.02%
2020/10/08	6	32.85	1	32.95	32.95	5	5,287	0.09%
2020/10/07	9	33.46	2	33.65	33.25	7	5,431	0.13%
2020/10/05	0	0.00	1	33.20	33.20	-1	5,758	-0.02%
2020/09/28	1	33.10	1	32.60	32.75	0	6,852	0.00%
2020/09/25	1	33.65	1	32.75	32.40	0	7,005	0.00%
2020/09/24	2	33.90	4	33.90	33.70	-2	7,130	-0.03%
2020/09/23	3	35.12	11	35.00	34.80	-8	7,257	-0.11%
2020/09/22	1	35.10	23	35.18	35.15	-22	7,455	-0.30%
2020/09/21	4	36.45	0	0.00	36.15	4	7,724	0.05%
2020/09/18	11	36.72	9	37.03	36.70	2	8,146	0.02%
2020/09/17	1	35.80	11	36.19	36.45	-10	8,232	-0.12%
2020/09/16	23	36.15	3	35.88	35.70	20	8,509	0.24%
2020/09/15	31	35.48	31	35.76	35.75	0	8,768	0.00%
2020/09/14	0	0.00	20	34.05	34.40	-20	9,064	-0.22%
2020/09/11	0	0.00	11	34.98	34.00	-11	9,585	-0.11%
2020/09/10	1	35.00	0	0.00	34.60	1	10,232	0.01%
2020/09/09	2	35.13	5	34.97	34.85	-3	11,004	-0.03%
2020/09/08	12	34.78	86	34.99	34.75	-74	11,929	-0.62%
2020/09/07	3	34.70	76	34.68	34.30	-73	12,314	-0.59%
2020/09/04	0	0.00	1	33.10	33.85	-1	12,888	-0.01%
2020/09/03	4	33.50	1	33.30	33.15	3	13,456	0.02%
2020/09/02	0	0.00	2	34.05	33.80	-2	14,215	-0.01%
2020/09/01	13	34.52	6	34.19	34.25	7	14,420	0.05%
2020/08/31	4	35.51	5	35.28	35.00	-1	14,545	-0.01%
2020/08/28	33	33.91	9	34.29	34.10	24	14,471	0.17%
2020/08/27	4	33.55	3	33.48	33.25	1	14,400	0.01%
2020/08/26	22	32.94	2	32.78	33.25	20	14,405	0.14%
2020/08/25	2	32.10	0	0.00	32.10	2	14,398	0.01%
2020/08/24	1	32.45	1	32.15	32.20	0	14,419	0.00%
2020/08/21	0	0.00	2	32.25	32.30	-2	14,470	-0.01%
2020/08/20	3	32.98	2	32.90	32.20	1	14,581	0.01%
2020/08/19	2	33.90	12	33.61	33.55	-10	14,949	-0.07%
2020/08/18	1	33.20	3	33.60	33.10	-2	15,246	-0.01%
2020/08/17	2	32.80	2	32.83	32.75	0	15,281	0.00%
2020/08/14	4	33.66	7	33.59	33.10	-3	15,290	-0.02%
2020/08/12	3	33.62	0	0.00	33.30	3	15,364	0.02%
2020/08/11	11	33.53	8	33.99	33.50	3	15,371	0.02%
2020/08/10	10	35.31	2	35.10	34.75	8	15,329	0.05%
2020/08/07	12	36.95	28	36.78	36.10	-16	15,312	-0.10%
2020/08/06	30	36.57	27	36.26	36.60	3	15,213	0.02%
2020/08/05	22	34.76	10	34.63	34.75	12	14,943	0.08%
2020/08/04	7	34.59	10	34.50	34.50	-3	14,916	-0.02%
2020/08/03	11	35.13	5	34.87	35.00	6	14,916	0.04%
2020/07/31	2	34.05	2	34.38	33.80	0	14,888	0.00%
2020/07/29	38	33.78	9	33.67	33.70	29	15,061	0.19%
2020/07/28	1	32.50	4	32.06	31.60	-3	14,870	-0.02%
2020/07/27	9	33.97	12	32.93	32.50	-3	14,773	-0.02%
2020/07/24	6	33.41	1	33.35	33.50	5	14,706	0.03%
2020/07/23	0	0.00	5	34.74	34.25	-5	14,688	-0.03%
2020/07/22	3	35.67	4	35.56	35.15	-1	14,665	-0.01%
2020/07/21	5	34.81	4	34.89	34.60	1	14,628	0.01%
2020/07/20	13	33.26	11	33.01	34.40	2	14,523	0.01%
2020/07/17	10	34.16	24	34.18	33.30	-14	14,313	-0.10%
2020/07/16	14	36.58	10	36.15	35.85	4	14,120	0.03%
2020/07/15	35	36.03	29	35.83	35.50	6	14,026	0.04%
2020/07/14	22	36.57	15	36.49	35.80	7	13,840	0.05%
2020/07/13	36	37.25	32	37.18	37.10	4	13,707	0.03%
2020/07/10	36	38.17	30	38.16	38.10	6	13,604	0.04%
2020/07/09	398	40.70	77	41.03	39.90	321	13,404	2.39%	大買/鉅額交易
2020/07/08	3	39.72	8	39.29	39.75	-5	12,873	-0.04%
2020/07/07	34	37.10	26	37.05	36.15	8	12,672	0.06%
2020/07/06	7	39.71	72	39.63	39.15	-65	12,319	-0.53%
2020/07/03	19	40.08	22	39.84	39.75	-3	12,167	-0.02%
2020/07/02	13	41.14	33	40.96	40.60	-20	12,049	-0.17%
2020/07/01	17	40.79	34	40.86	40.55	-17	11,951	-0.14%
2020/06/30	22	42.42	22	42.11	41.65	0	11,750	0.00%
2020/06/29	66	42.91	64	42.76	43.45	2	11,439	0.02%
2020/06/24	54	39.63	36	39.79	39.90	18	10,981	0.16%
2020/06/23	43.1	40.44	42	40.27	39.25	1.1	10,737	0.01%
2020/06/22	60	43.04	63	42.88	41.80	-3	10,442	-0.03%
2020/06/19	44	41.96	60	42.33	41.90	-16	10,107	-0.16%
2020/06/18	59	43.53	57.2	43.46	42.85	1.8	9,685	0.02%
2020/06/17	64.1	43.96	31	43.97	43.10	33.1	9,169	0.36%
2020/06/16	93	42.65	83	42.80	42.75	10	8,549	0.12%
2020/06/15	100	38.90	100	39.01	39.70	0	7,801	0.00%
2020/06/12	38	34.43	29	34.58	36.10	9	6,864	0.13%
2020/06/11	117	34.97	58	34.72	33.35	59	6,461	0.91%	大買/
2020/06/10	179	33.98	161	34.59	34.55	18	5,896	0.31%	大買/大賣/
2020/06/09	59	33.33	14	33.43	32.65	45	5,368	0.84%
2020/06/08	12	32.14	2	32.13	32.15	10	4,700	0.21%
2020/06/05	9	28.45	16	28.44	29.25	-7	4,636	-0.15%
2020/06/04	2	26.70	2	26.75	26.60	0	4,629	0.00%
2020/06/03	1	26.75	0	0.00	26.50	1	4,995	0.02%
2020/06/02	5	26.34	0	0.00	26.35	5	5,201	0.10%
2020/06/01	4	26.71	0	0.00	26.80	4	5,183	0.08%
2020/05/29	0	0.00	5	27.01	26.75	-5	5,246	-0.10%
2020/05/28	8	27.06	10	27.50	26.60	-2	5,214	-0.04%
2020/05/27	5	27.75	7	27.63	26.90	-2	5,161	-0.04%
2020/05/26	38	29.59	37	29.13	28.20	1	5,035	0.02%
2020/05/25	71	27.77	57	28.16	29.20	14	4,605	0.30%
2020/05/22	15	26.50	6	26.58	26.55	9	4,281	0.21%
2020/05/21	2	26.20	10	26.25	26.15	-8	4,263	-0.19%
2020/05/20	41	26.87	41	26.80	26.65	0	4,352	0.00%
2020/05/19	12	26.08	4	26.19	26.35	8	4,398	0.18%
2020/05/18	1	25.60	3	25.67	25.70	-2	4,252	-0.05%
2020/05/12	0	0.00	15	25.12	24.95	-15	4,116	-0.36%
2020/05/07	15	25.78	5	25.99	25.85	10	4,043	0.25%
2020/05/06	8	26.81	23	26.55	26.60	-15	4,021	-0.37%
2020/05/05	18	25.79	4	26.16	25.80	14	3,871	0.36%
2020/05/04	1	24.00	10	24.13	24.90	-9	3,736	-0.24%
2020/04/30	23	24.33	2	24.00	24.40	21	3,670	0.57%
2020/04/28	0	0.00	2	24.40	24.25	-2	3,632	-0.06%
2020/04/27	2	24.60	10	24.85	24.90	-8	3,627	-0.22%
2020/04/24	12	24.59	1	23.80	24.65	11	3,572	0.31%
2020/04/20	0	0.00	1	23.50	23.50	-1	3,406	-0.03%
2020/04/16	3	23.40	3	23.38	23.50	0	3,337	0.00%
2020/04/15	0	0.00	7	23.21	22.95	-7	3,302	-0.21%
2020/04/14	7	23.04	2	23.05	22.95	5	3,253	0.15%
2020/04/13	2	22.95	0	0.00	22.80	2	3,236	0.06%
2020/04/09	0	0.00	8	22.84	22.65	-8	3,220	-0.25%
2020/04/08	0	0.00	1	22.90	22.55	-1	3,190	-0.03%
2020/04/07	6	22.88	1	22.55	22.50	5	3,160	0.16%
2020/04/06	11	23.18	13	22.55	23.40	-2	3,111	-0.06%
2020/04/01	0	0.00	2	21.30	21.60	-2	3,035	-0.07%
2020/03/31	2	21.00	1	21.30	21.00	1	3,017	0.03%
2020/03/30	0	0.00	30	21.40	21.15	-30	3,009	-1.00%
2020/03/27	0	0.00	34	21.05	20.80	-34	2,982	-1.14%
2020/03/26	1	20.95	2	21.10	21.50	-1	2,942	-0.03%
2020/03/25	6	20.13	9	20.23	20.70	-3	2,882	-0.10%
2020/03/24	0	0.00	4	18.50	18.85	-4	2,820	-0.14%
2020/03/20	1	19.15	0	0.00	18.35	1	2,757	0.04%
2020/03/19	8	18.44	77	18.87	18.50	-69	2,704	-2.55%
2020/03/18	5	21.71	9	22.11	20.40	-4	2,642	-0.15%
2020/03/17	3	22.00	3	22.05	21.30	0	2,613	0.00%
2020/03/16	9	24.33	7	24.23	23.45	2	2,552	0.08%
2020/03/13	8	22.43	5	22.82	23.15	3	2,466	0.12%
2020/03/12	8	26.44	20	25.79	24.60	-12	2,389	-0.50%
2020/03/11	21	27.75	28	27.56	27.25	-7	2,265	-0.31%
2020/03/10	14.5	26.57	34	26.51	26.75	-19.5	2,097	-0.93%
2020/03/09	42	28.22	37	28.61	28.40	5	1,939	0.26%
2020/03/06	10	25.31	7	25.31	26.30	3	1,524	0.20%
2020/03/05	0	0.00	2	23.90	24.05	-2	1,292	-0.15%
2020/03/03	3	22.47	0	0.00	22.75	3	1,177	0.25%
2020/03/02	2	21.80	0	0.00	22.10	2	1,164	0.17%
2020/02/26	8	23.30	1	23.40	22.90	7	1,192	0.59%
2020/02/25	0	0.00	3	23.05	23.00	-3	1,200	-0.25%
2020/02/24	27	24.17	6	23.90	23.70	21	1,169	1.80%
2020/02/21	7	24.07	4	23.94	23.90	3	1,113	0.27%
2020/02/20	69	23.27	68	23.53	23.25	1	984	0.10%
2020/02/18	4	21.95	0	0.00	21.95	4	818	0.49%
2020/02/17	10	21.85	1	22.15	22.15	9	805	1.12%
2020/02/13	0	21.45	0	0.00	21.60	0	786	0.00%
2020/02/12	1	21.80	0	0.00	21.65	1	792	0.13%
2020/02/11	1	22.20	0	0.00	21.95	1	782	0.13%
2020/02/10	10	21.75	0	0.00	21.65	10	739	1.35%
2020/02/07	32	21.85	1	21.65	21.70	31	744	4.17%
2020/02/06	0	0.00	25	21.20	21.25	-25	766	-3.26%
2020/02/03	1	20.15	0	0.00	20.60	1	775	0.13%
2020/01/15	0	0.00	1	20.80	20.80	-1	824	-0.12%
2019/12/31	1	21.65	0	0.00	21.95	1	810	0.12%
2019/12/26	0	0.00	2	20.95	20.90	-2	792	-0.25%
2019/12/24	2	21.00	0	0.00	21.00	2	798	0.25%
2019/12/19	0	0.00	2	20.95	20.90	-2	798	-0.25%
2019/12/09	0	0.00	10	20.90	20.90	-10	822	-1.22%
2019/12/04	2	21.00	0	0.00	21.10	2	866	0.23%
2019/11/29	2	22.05	2	21.80	21.45	0	924	0.00%
2019/11/28	2	22.10	2	21.95	21.90	0	979	0.00%
2019/11/27	0	0.00	1	21.75	21.65	-1	959	-0.10%
2019/11/25	12	22.51	21	21.93	21.75	-9	936	-0.96%
2019/11/22	2	21.60	4	21.30	21.90	-2	870	-0.23%
2019/11/18	3	20.70	0	0.00	20.60	3	835	0.36%
2019/11/11	0	0.00	6	20.95	20.70	-6	819	-0.73%
2019/11/06	4	22.18	1	21.75	21.85	3	810	0.37%
2019/11/05	15	22.03	0	0.00	22.25	15	792	1.89%
2019/11/04	0	0.00	5	21.00	20.90	-5	722	-0.69%
2019/11/01	6	22.00	5	21.87	21.70	1	712	0.14%
2019/10/30	3	21.15	3	21.85	21.75	0	673	0.00%
2019/10/29	15	21.27	0	0.00	20.95	15	634	2.36%
2019/10/24	2	19.90	0	0.00	19.90	2	592	0.34%
2019/10/07	1	20.30	3	20.40	20.30	-2	657	-0.30%
2019/10/04	0	0.00	3	20.60	20.40	-3	657	-0.46%
2019/10/01	3	20.90	0	0.00	20.80	3	666	0.45%
2019/09/24	1	20.50	0	0.00	20.40	1	702	0.14%
2019/09/20	2	20.30	0	0.00	20.25	2	721	0.28%
2019/09/19	1	20.30	0	0.00	20.10	1	722	0.14%
2019/09/18	1	20.65	9	20.84	20.60	-8	713	-1.12%
2019/09/17	1	20.95	0	0.00	20.90	1	703	0.14%
2019/09/16	5	21.16	2	21.05	21.10	3	692	0.43%
2019/09/10	7	20.56	2	20.43	20.25	5	654	0.76%
2019/09/06	0	0.00	5	20.55	20.30	-5	626	-0.80%
2019/09/05	1	20.00	1	20.00	20.00	0	599	0.00%
2019/09/04	6	20.06	0	0.00	19.95	6	590	1.02%
2019/09/02	5	19.85	10	19.30	20.00	-5	530	-0.94%
2019/08/30	15	18.38	0	0.00	18.20	15	466	3.21%
2019/08/29	0	0.00	1	18.00	18.10	-1	468	-0.21%
2019/08/16	1	17.45	0	0.00	17.45	1	464	0.22%
2019/08/13	0.2	18.00	0	0.00	17.75	0.2	470	0.03%
2019/08/12	1	18.10	0	0.00	18.00	1	475	0.21%
2019/08/05	1	16.90	0	0.00	17.10	1	469	0.21%
2019/08/02	2	17.63	0	0.00	17.55	2	473	0.42%
2019/07/31	1	17.80	0	0.00	18.00	1	503	0.20%
2019/07/30	0	0.00	1	17.95	18.00	-1	507	-0.20%
2019/07/29	1	18.05	0	0.00	18.00	1	507	0.20%
2019/07/26	0	0.00	1	18.40	18.35	-1	505	-0.20%
2019/07/23	0	0.00	1	19.20	19.15	-1	499	-0.20%
2019/07/22	1	19.10	0	0.00	19.35	1	511	0.20%
2019/07/12	0	0.00	2	18.70	18.80	-2	527	-0.38%
2019/07/11	0	0.00	5	18.66	18.70	-5	532	-0.94%
2019/07/10	1	19.40	0	0.00	19.15	1	518	0.19%
2019/07/09	0	0.00	1	19.40	19.45	-1	524	-0.19%
2019/07/05	0	0.00	1	19.15	19.45	-1	544	-0.18%
2019/07/02	3	19.67	0	0.00	19.55	3	650	0.46%
2019/06/19	2	18.48	0	0.00	18.55	2	977	0.20%
2019/06/05	1	19.25	0	0.00	18.95	1	1,009	0.10%
2019/05/22	1	19.90	0	0.00	19.95	1	1,027	0.10%
2019/05/16	10	19.79	0	0.00	19.70	10	1,077	0.93%
2019/05/15	1	19.20	0	0.00	19.50	1	1,082	0.09%
2019/04/30	1	21.30	0	0.00	21.05	1	1,018	0.10%
2019/04/24	3	22.40	1	22.55	22.65	2	986	0.20%
2019/04/22	0	0.00	5	22.25	22.10	-5	947	-0.53%
2019/04/19	0	0.00	3	21.90	21.90	-3	943	-0.32%
2019/04/16	1	22.65	0	0.00	22.65	1	925	0.11%
2019/04/11	0	0.00	13	22.29	22.20	-13	900	-1.44%
2019/04/10	12	22.72	5	22.75	22.50	7	881	0.79%
2019/04/08	1	21.20	0	0.00	21.10	1	791	0.13%
2019/04/03	0	0.00	3	21.20	21.10	-3	787	-0.38%
2019/04/01	2	20.90	6	21.08	21.20	-4	773	-0.52%
2019/03/29	0	0.00	45	21.76	21.85	-45	747	-6.02%
2019/03/28	47	21.65	1	21.45	21.90	46	719	6.40%
2019/03/27	2	21.10	4	21.41	21.30	-2	693	-0.29%
2019/03/26	2	21.80	20	21.39	21.25	-18	648	-2.77%
2019/03/25	62	20.41	51	20.45	21.30	11	546	2.01%
2019/03/18	2	16.13	0	0.00	16.15	2	387	0.52%
2019/03/15	1	16.45	0	0.00	16.40	1	384	0.26%
2019/03/14	4	16.66	0	0.00	16.55	4	381	1.05%
2019/03/05	0	16.50	0	0.00	16.55	0	423	0.00%
2019/02/26	0	0.00	2	17.05	16.75	-2	427	-0.47%
2019/02/25	1	16.45	2	16.50	16.50	-1	410	-0.24%
2019/02/21	10	16.68	0	0.00	16.65	10	407	2.46%
2019/02/19	2	17.05	0	0.00	16.85	2	381	0.52%
2019/02/13	0	0.00	1	15.80	15.75	-1	332	-0.30%
2019/02/12	5	15.80	1	15.90	15.85	4	326	1.23%
2019/02/11	35	15.94	0	0.00	15.90	35	338	10.33%
2019/01/21	4	15.90	0	0.00	15.95	4	382	1.05%
2018/12/28	0	0.00	8	16.56	16.70	-8	464	-1.72%
2018/12/27	1	17.10	0	0.00	16.90	1	470	0.21%
2018/12/25	1	15.90	0	0.00	15.80	1	457	0.22%
2018/12/11	0	0.00	1	16.60	16.65	-1	523	-0.19%
2018/12/10	0	0.00	1	16.80	16.60	-1	535	-0.19%
2018/12/05	3	17.52	1	17.40	17.55	2	523	0.38%
2018/11/29	9	15.76	0	0.00	15.80	9	496	1.81%
2018/10/31	0	0.00	1	15.55	15.80	-1	497	-0.20%
2018/10/17	0	0.00	1	18.10	17.85	-1	458	-0.22%
2018/10/16	3	18.45	2	19.20	18.55	1	454	0.22%
2018/10/15	0	0.00	1	17.15	17.60	-1	433	-0.23%
2018/10/09	2	18.00	0	0.00	17.60	2	415	0.48%
2018/10/08	1	18.00	1	18.00	18.05	0	411	0.00%
2018/10/04	1	18.75	34	18.80	18.80	-33	423	-7.79%
2018/10/03	1	19.00	0	0.00	18.80	1	423	0.24%
2018/09/28	1	18.80	0	0.00	18.85	1	417	0.24%
2018/09/25	4	18.58	0.1	19.40	18.90	3.9	422	0.92%
2018/09/21	36	19.60	0	0.00	19.40	36	439	8.18%
2018/09/20	1	20.50	0	0.00	19.95	1	436	0.23%
2018/09/19	1	19.90	0	0.00	19.90	1	437	0.23%
2018/09/17	1	20.65	1	20.10	20.10	0	447	0.00%
2018/09/13	0	0.00	6	20.11	20.10	-6	443	-1.35%
2018/09/12	0	0.00	1	19.95	20.10	-1	442	-0.23%
2018/09/10	1	20.05	0	0.00	20.05	1	450	0.22%
2018/09/06	2	21.00	0	0.00	21.20	2	458	0.44%
2018/08/16	2	21.80	0	0.00	22.05	2	568	0.35%
2018/08/09	0	0.00	2	23.20	23.20	-2	587	-0.34%
2018/07/30	1	23.75	0	0.00	23.50	1	712	0.14%
2018/07/27	2	23.65	0	0.00	23.60	2	729	0.27%
2018/07/25	0	0.00	1	23.50	23.60	-1	755	-0.13%
2018/07/24	4	23.60	0	0.00	23.60	4	777	0.51%
2018/07/23	0	0.00	5	23.85	23.60	-5	786	-0.64%
2018/07/20	0	0.00	2	24.00	24.00	-2	814	-0.25%
2018/07/18	2	24.65	8	24.42	24.20	-6	905	-0.66%
2018/07/16	0	24.60	0	0.00	24.50	0	1,123	0.00%
2018/07/13	5	24.58	1	24.80	24.55	4	1,204	0.33%
2018/07/12	0	0.00	2	24.60	24.75	-2	1,237	-0.16%
2018/07/11	0	24.00	0	0.00	24.10	0	1,250	0.00%
2018/07/10	1	24.00	0	0.00	23.85	1	1,322	0.08%
2018/07/09	1	23.90	0	0.00	23.80	1	1,524	0.07%
2018/07/05	1	24.35	2	24.05	23.50	-1	1,620	-0.06%
2018/07/04	1	24.00	4	23.45	23.50	-3	1,640	-0.18%
2018/07/03	9	24.17	1	24.20	24.00	8	1,653	0.48%
2018/07/02	5	25.72	0	0.00	25.15	5	1,655	0.30%
2018/06/28	4	22.80	2	22.85	22.85	2	1,629	0.12%
2018/06/27	1	24.00	0	0.00	23.70	1	1,634	0.06%
2018/06/25	2	24.70	2	24.80	24.75	0	1,662	0.00%
2018/06/22	0	0.00	1	25.55	25.10	-1	1,694	-0.06%
2018/06/21	0	0.00	3	25.35	25.45	-3	1,721	-0.17%
2018/06/20	1	25.20	0	0.00	25.30	1	1,733	0.06%
2018/06/15	4	25.51	0	0.00	25.60	4	1,763	0.23%
2018/06/12	0	0.00	1	26.35	26.45	-1	1,839	-0.05%
2018/06/11	0	0.00	2	26.10	26.15	-2	1,837	-0.11%
2018/05/31	1	26.20	0	0.00	26.50	1	1,889	0.05%
2018/05/29	0	0.00	4	26.40	26.30	-4	1,887	-0.21%
2018/05/28	0	0.00	3	26.35	26.45	-3	1,884	-0.16%
2018/05/23	0	0.00	7	26.54	26.70	-7	1,877	-0.37%
2018/05/22	0	0.00	1	26.55	26.40	-1	1,872	-0.05%
2018/05/18	0	0.00	1	26.60	26.80	-1	1,880	-0.05%
2018/05/17	0	0.00	2	26.85	26.85	-2	1,894	-0.11%
2018/05/16	11	27.15	0	0.00	26.90	11	1,895	0.58%
2018/05/14	2	27.85	5	27.80	27.90	-3	1,917	-0.16%
2018/05/11	0	0.00	3	27.00	27.10	-3	1,901	-0.16%
2018/05/09	5	25.94	0	0.00	25.95	5	1,880	0.27%
2018/05/04	0	0.00	1	27.00	26.80	-1	1,849	-0.05%
2018/05/03	3	27.05	0	0.00	26.80	3	1,874	0.16%
2018/05/02	0	0.00	10	26.55	26.65	-10	1,868	-0.54%
2018/04/30	0	0.00	2	26.65	26.65	-2	1,866	-0.11%
2018/04/27	5	27.05	11	26.95	26.95	-6	1,857	-0.32%
2018/04/26	8	27.43	9	27.49	27.00	-1	1,867	-0.05%
2018/04/25	15	27.08	31	27.23	27.40	-16	1,914	-0.84%
2018/04/24	34	28.36	15	27.74	27.35	19	1,909	1.00%
2018/04/23	27	29.85	1	28.95	28.95	26	1,881	1.38%
2018/04/20	50	29.84	68	29.64	29.30	-18	1,846	-0.97%
2018/04/19	53	29.31	64	29.37	28.50	-11	1,784	-0.62%
2018/04/18	5	28.31	1	28.95	28.95	4	1,708	0.23%
2018/04/17	1	28.75	3	28.53	27.80	-2	1,682	-0.12%
2018/04/16	1	29.10	4	28.78	28.50	-3	1,675	-0.18%
2018/04/13	28	29.01	17	28.99	28.30	11	1,613	0.68%
2018/04/12	2	29.30	4	29.30	29.30	-2	1,420	-0.14%
2018/04/11	0	0.00	3	26.95	26.65	-3	1,345	-0.22%
2018/04/10	2	26.00	0	0.00	26.35	2	1,357	0.15%
2018/04/09	5	26.96	1	27.00	27.00	4	1,340	0.30%
2018/04/03	2	25.90	0	0.00	26.50	2	1,326	0.15%
2018/04/02	0	0.00	3	26.15	26.10	-3	1,325	-0.23%
2018/03/31	0	0.00	1	26.30	26.25	-1	1,320	-0.08%
2018/03/29	1	26.50	0	0.00	26.50	1	1,303	0.08%
2018/03/28	1	26.60	10	26.70	27.00	-9	1,296	-0.69%
2018/03/27	0	0.00	17	26.70	26.90	-17	1,285	-1.32%
2018/03/26	5	25.92	0	0.00	26.00	5	1,276	0.39%
2018/03/22	3	25.25	0	0.00	25.05	3	1,243	0.24%
2018/03/21	4	25.64	0	0.00	25.35	4	1,232	0.32%
2018/03/20	7	25.59	0	0.00	25.45	7	1,208	0.58%
2018/03/19	10	26.35	1	26.15	26.15	9	1,180	0.76%
2018/03/16	5	26.92	1	26.90	26.90	4	1,158	0.35%
2018/03/15	4	27.71	0	0.00	27.45	4	1,144	0.35%
2018/03/14	3	27.85	0	0.00	27.90	3	1,165	0.26%
2018/03/12	0	0.00	2	27.65	27.60	-2	1,240	-0.16%
2018/03/09	6	28.31	0	0.00	28.15	6	1,245	0.48%
2018/03/08	0	0.00	2	27.43	27.40	-2	1,264	-0.16%
2018/03/07	2	27.10	0	0.00	27.20	2	1,258	0.16%
2018/03/06	0	0.00	5	26.70	26.65	-5	1,251	-0.40%
2018/03/01	1	26.20	0	0.00	26.25	1	1,341	0.07%
2018/02/26	0	0.00	2	26.80	26.85	-2	1,375	-0.15%
2018/02/12	3	26.20	0	0.00	26.60	3	1,523	0.20%
2018/02/09	0	0.00	10	26.30	26.90	-10	1,540	-0.65%
2018/02/08	3	27.95	3	27.35	27.10	0	1,582	0.00%
2018/02/07	6	27.32	0	0.00	27.55	6	1,707	0.35%
2018/02/02	4	28.40	10	28.20	28.30	-6	1,888	-0.32%
2018/01/31	0	0.00	5	28.35	28.40	-5	2,194	-0.23%
2018/01/30	0	0.00	1	28.65	28.75	-1	2,368	-0.04%
2018/01/29	10	28.90	0	0.00	28.90	10	2,600	0.38%
2018/01/26	5	29.25	1	29.15	29.00	4	2,641	0.15%
2018/01/25	0	0.00	1	28.60	28.40	-1	2,629	-0.04%
2018/01/22	0	0.00	22	29.01	28.65	-22	2,610	-0.84%
2018/01/19	2	30.10	1	30.30	29.20	1	2,600	0.04%
2018/01/18	0	0.00	1	29.30	29.40	-1	2,524	-0.04%
2018/01/17	0	0.00	2	29.35	29.40	-2	2,512	-0.08%
2018/01/16	14	29.76	4	29.60	29.35	10	2,491	0.40%
2018/01/15	0	0.00	8	28.98	29.15	-8	2,409	-0.33%
2018/01/11	0	0.00	2	28.05	28.05	-2	2,363	-0.08%
2018/01/10	2	28.75	1	28.75	28.45	1	2,380	0.04%
2018/01/08	0	0.00	1	28.25	28.10	-1	2,378	-0.04%
2018/01/04	1	28.60	0	0.00	28.30	1	2,380	0.04%
2018/01/02	0	0.00	3	28.00	27.95	-3	2,382	-0.13%