松瑞藥 (4167)-元大-忠孝券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

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

立即追蹤
本地時間:14:30

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

松瑞藥 (4167)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/04/25	1	21.75	0	0.00	21.65	1	1,931	0.05%
2024/04/24	0	0.00	4	22.15	22.05	-4	1,946	-0.21%
2024/04/23	0	0.00	0	22.35	21.90	0	1,943	0.00%
2024/04/22	50	22.10	1	21.41	21.65	49	1,929	2.54%
2024/04/19	1	20.60	0	0.00	20.90	1	1,887	0.05%
2024/04/17	1	21.75	2	21.60	22.05	-1	1,840	-0.05%
2024/04/16	0	20.45	40	20.43	20.75	-40	1,782	-2.24%
2024/04/15	0	20.95	14	20.93	20.90	-14	1,826	-0.77%
2024/04/11	0	0.00	6	21.20	21.45	-6	1,884	-0.32%
2024/04/10	4	21.64	7	22.20	21.75	-3	1,909	-0.16%
2024/04/09	3	21.13	2	21.08	21.00	1	2,073	0.05%
2024/04/08	2	20.83	0	0.00	21.05	2	2,101	0.10%
2024/03/27	0	0.00	1	19.45	19.50	-1	2,295	-0.04%
2024/03/26	1	19.00	6	19.13	19.10	-5	2,506	-0.20%
2024/03/25	0	0.00	4	19.23	19.20	-4	2,694	-0.15%
2024/03/22	2	18.90	3	19.05	18.95	-1	3,133	-0.03%
2024/03/21	2	18.85	1	19.00	18.85	1	3,408	0.03%
2024/03/20	1	18.80	3	19.00	18.80	-2	3,462	-0.06%
2024/03/19	0	18.60	0	0.00	18.50	0	3,531	0.00%
2024/03/18	0	18.20	4	18.75	18.75	-4	3,597	-0.11%
2024/03/15	1	18.50	0	0.00	18.35	1	3,687	0.03%
2024/03/14	0	18.65	1	18.65	18.70	-1	3,792	-0.03%
2024/03/13	2	18.80	1	18.70	18.55	1	3,940	0.03%
2024/03/12	2	19.30	1	19.05	19.05	1	4,127	0.02%
2024/03/11	6	19.20	0	0.00	19.05	6	4,432	0.14%
2024/03/08	2	19.80	0	0.00	19.80	2	5,558	0.04%
2024/03/07	3	20.08	3	20.13	20.50	0	6,004	0.00%
2024/03/06	0	20.15	0	0.00	20.00	0	6,656	0.00%
2024/03/05	3	20.15	6.3	20.12	20.15	-3.3	6,731	-0.05%
2024/03/04	1	19.85	0	0.00	19.85	1	6,881	0.01%
2024/03/01	6	20.12	1	20.15	20.00	5	6,933	0.07%
2024/02/29	4	20.28	5	20.15	20.10	-1	7,077	-0.01%
2024/02/27	3	20.55	19	20.48	20.45	-16	7,078	-0.23%
2024/02/26	2	20.90	15	20.40	20.90	-13	7,081	-0.18%
2024/02/23	1	19.90	0	0.00	19.85	1	7,069	0.01%
2024/02/22	0	20.20	0	0.00	20.10	0	7,074	0.00%
2024/02/21	1	20.45	1	20.60	20.45	0	7,071	0.00%
2024/02/20	5	20.47	1	20.50	20.40	4	7,076	0.06%
2024/02/19	3	20.70	3	20.72	20.65	0	7,092	0.00%
2024/02/16	7	20.20	7	20.28	20.40	0	7,099	0.00%
2024/02/15	4	19.63	0	0.00	19.55	4	7,090	0.06%
2024/02/05	2	19.55	2	19.55	19.55	0	7,128	0.00%
2024/02/02	3.1	20.00	0	0.00	19.80	3.1	7,219	0.04%
2024/01/31	1	20.15	3	20.17	20.00	-2	7,590	-0.03%
2024/01/30	6	19.97	4	20.00	19.95	2	7,968	0.03%
2024/01/29	0	0.00	8	20.25	20.35	-8	8,097	-0.10%
2024/01/26	6	20.06	0	0.00	20.05	6	8,151	0.07%
2024/01/24	6	20.58	0	0.00	20.40	6	8,482	0.07%
2024/01/23	1	20.65	1	20.80	20.55	0	8,475	0.00%
2024/01/18	1	20.20	1	20.30	20.30	0	8,446	0.00%
2024/01/17	4	21.00	2	21.28	20.55	2	8,412	0.02%
2024/01/16	1	21.00	3	21.25	20.90	-2	8,393	-0.02%
2024/01/11	1	21.55	1	21.50	21.55	0	8,373	0.00%
2024/01/10	2	21.68	7	21.40	21.35	-5	8,366	-0.06%
2024/01/09	6	21.91	0	0.00	21.60	6	8,356	0.07%
2024/01/08	5	22.58	0	0.00	22.30	5	8,319	0.06%
2024/01/05	8	22.97	4	22.90	22.80	4	8,290	0.05%
2024/01/04	5	22.69	11	22.77	22.50	-6	8,268	-0.07%
2024/01/03	35	23.48	81	23.69	23.10	-46	8,241	-0.56%
2024/01/02	48	22.72	7	22.92	23.05	41	7,999	0.51%
2023/12/29	8	22.63	6	22.48	22.45	2	7,939	0.03%
2023/12/28	2	22.63	4	22.74	22.40	-2	7,918	-0.03%
2023/12/27	1	22.50	2	22.80	22.50	-1	7,880	-0.01%
2023/12/26	0	0.00	13	22.60	22.65	-13	7,845	-0.17%
2023/12/25	8	22.67	1	22.40	22.55	7	7,796	0.09%
2023/12/22	9	22.88	8	22.92	23.05	1	7,716	0.01%
2023/12/21	33	23.55	22	23.38	23.30	11	7,620	0.14%
2023/12/20	15	23.86	21	23.64	23.30	-6	7,385	-0.08%
2023/12/19	17	23.82	9	23.89	23.90	8	7,188	0.11%
2023/12/18	10.1	23.31	36	23.47	23.40	-26	6,747	-0.38%
2023/12/15	8	22.01	8	22.01	22.20	0	6,469	0.00%
2023/12/14	7	21.92	4	22.25	21.65	3	6,429	0.05%
2023/12/13	13	22.35	6	22.44	22.20	7	6,342	0.11%
2023/12/12	2	22.15	9	22.05	22.10	-7	6,270	-0.11%
2023/12/11	1	22.70	6	22.68	22.55	-5	6,165	-0.08%
2023/12/08	5.1	22.91	7	23.12	22.40	-1.9	6,049	-0.03%
2023/12/07	19.1	23.64	11	23.45	22.80	8.1	5,896	0.14%
2023/12/06	14.2	23.72	12	23.62	23.50	2.2	5,687	0.04%
2023/12/05	103.3	25.22	24	25.45	24.30	79.3	5,370	1.48%	大買/
2023/12/04	32	24.27	18	24.38	24.85	14	4,230	0.33%
2023/12/01	11	22.50	74.2	22.59	22.60	-63.2	3,752	-1.68%
2023/11/30	0	0.00	13	20.64	20.60	-13	3,091	-0.42%
2023/11/29	1	20.50	20	20.55	21.00	-19	3,032	-0.63%
2023/11/28	11	20.30	18	19.98	19.95	-7	2,884	-0.24%
2023/11/27	8	20.32	11	20.28	20.25	-3	2,835	-0.11%
2023/11/22	0	0.00	3	19.22	19.30	-3	2,688	-0.11%
2023/11/21	1	19.00	0	0.00	18.90	1	2,672	0.04%
2023/11/20	0	0.00	3	19.05	19.10	-3	2,686	-0.11%
2023/11/16	0	0.00	4	19.13	19.10	-4	2,775	-0.14%
2023/11/15	10	18.96	0	0.00	18.90	10	2,782	0.36%
2023/11/13	37	18.91	0	0.00	18.75	37	2,736	1.35%
2023/11/10	20	19.51	9	19.53	19.00	11	2,724	0.40%
2023/11/09	14	20.03	12	19.90	19.60	2	2,616	0.08%
2023/11/08	16	20.07	16	20.05	19.75	0	2,505	0.00%
2023/11/07	74	21.37	34	21.15	21.55	40	2,237	1.79%
2023/11/06	1	20.05	5	21.05	21.35	-4	1,867	-0.21%
2023/11/03	8	19.59	4	19.63	19.45	4	1,737	0.23%
2023/11/02	20	19.41	1	19.80	20.05	19	1,674	1.13%
2023/11/01	6	19.19	1	19.40	19.65	5	1,517	0.33%
2023/10/30	2	18.60	0	0.00	18.50	2	1,337	0.15%
2023/10/27	3	18.40	0	0.00	18.50	3	1,323	0.23%
2023/10/25	0	0.00	2	18.40	18.30	-2	1,308	-0.15%
2023/10/24	1	18.30	0	0.00	18.35	1	1,314	0.08%
2023/10/20	0	17.95	0	0.00	17.80	0	1,308	0.00%
2023/10/19	0	0.00	0.1	18.50	18.45	-0.1	1,295	0.00%
2023/10/17	0	0.00	0.7	18.15	18.00	-0.7	1,272	-0.05%
2023/10/16	0	0.00	2	18.60	18.55	-2	1,261	-0.16%
2023/10/13	0	0.00	4	18.23	18.20	-4	1,241	-0.32%
2023/10/12	1	18.00	1	18.15	17.90	0	1,238	0.00%
2023/10/11	1	17.85	1	18.00	18.10	0	1,208	0.00%
2023/10/04	5	17.25	0	0.00	17.35	5	1,199	0.42%
2023/09/28	0	17.45	0	0.00	17.50	0	1,238	0.00%
2023/09/27	0	17.45	0	0.00	17.55	0	1,253	0.00%
2023/09/26	0	17.45	0	0.00	17.45	0	1,265	0.00%
2023/09/22	0	17.40	0	0.00	17.40	0	1,322	0.00%
2023/09/20	0	17.45	0	0.00	17.50	0	1,444	0.00%
2023/09/19	0	17.65	0	0.00	17.40	0	1,500	0.00%
2023/09/11	0	17.71	11	17.80	17.60	-11	1,507	-0.73%
2023/09/07	3	17.95	0	0.00	17.90	3	1,501	0.20%
2023/09/06	5	18.10	1	18.10	18.30	4	1,481	0.27%
2023/09/05	3	18.47	0	0.00	18.20	3	1,473	0.20%
2023/09/04	2	18.40	0	0.00	18.65	2	1,462	0.14%
2023/08/31	0	18.45	31.1	18.35	18.35	-31.1	1,429	-2.17%
2023/08/30	1	18.05	1	18.20	18.05	0	1,414	0.00%
2023/08/29	10	17.80	0	0.00	17.95	10	1,394	0.72%
2023/08/28	23	17.82	3	18.00	18.00	20	1,391	1.44%
2023/08/25	2	17.70	2	17.83	17.75	0	1,378	0.00%
2023/08/24	2	18.00	1	18.15	17.80	1	1,366	0.07%
2023/08/23	0	0.00	50	18.72	18.50	-50	1,337	-3.74%
2023/08/22	2	17.73	2	17.85	18.35	0	1,291	0.00%
2023/08/21	1	17.70	3	17.73	17.85	-2	1,229	-0.16%
2023/08/18	1	17.35	1	17.55	17.35	0	1,199	0.00%
2023/08/16	1	17.50	1	17.80	17.25	0	1,203	0.00%
2023/08/14	1	17.55	0	0.00	17.15	1	1,191	0.08%
2023/08/11	2	17.65	2	17.75	17.75	0	1,187	0.00%
2023/08/10	2	17.88	2	17.98	17.80	0	1,188	0.00%
2023/08/09	2	17.70	4	17.80	17.80	-2	1,174	-0.17%
2023/08/08	2	17.73	1	17.90	17.60	1	1,158	0.09%
2023/08/07	54	17.92	8	18.07	17.80	46	1,179	3.90%
2023/08/04	3	17.17	3	17.27	17.30	0	1,147	0.00%
2023/08/02	2	17.28	7	17.36	17.10	-5	1,175	-0.43%
2023/08/01	2	17.28	1	17.40	17.25	1	1,175	0.09%
2023/07/31	2	17.30	1	17.45	17.25	1	1,184	0.08%
2023/07/28	3	17.40	1	17.45	17.25	2	1,182	0.17%
2023/07/27	1	17.50	4	17.43	17.65	-3	1,189	-0.25%
2023/07/26	2	17.15	1	17.25	17.15	1	1,184	0.08%
2023/07/25	1	17.20	1	17.30	17.25	0	1,182	0.00%
2023/07/24	6	17.24	9	17.25	17.20	-3	1,180	-0.25%
2023/07/21	1	17.60	5	17.58	17.50	-4	1,189	-0.34%
2023/07/20	2	17.45	8	17.48	17.50	-6	1,203	-0.50%
2023/07/19	7	17.64	1	17.65	17.50	6	1,210	0.50%
2023/07/18	2	17.68	0	0.00	17.40	2	1,242	0.16%
2023/07/17	16	17.86	1	17.65	17.95	15	1,343	1.12%
2023/07/14	0	17.45	0	0.00	17.40	0	1,372	0.00%
2023/07/13	0	17.30	0	0.00	17.20	0	1,380	0.00%
2023/07/12	1	17.50	0	0.00	17.45	1	1,386	0.07%
2023/07/11	0	17.65	15	17.55	17.55	-15	1,386	-1.08%
2023/07/07	1	17.50	1	17.60	17.40	0	1,412	0.00%
2023/07/06	0	17.95	0	0.00	17.80	0	1,404	0.00%
2023/06/30	0	0.00	0	18.60	18.50	0	1,393	0.00%
2023/06/29	1	18.10	0	0.00	18.80	1	1,365	0.07%
2023/06/27	1	18.05	2	17.60	17.70	-1	1,273	-0.08%
2023/06/26	1	17.40	4	17.34	17.40	-3	1,222	-0.25%
2023/06/21	1	17.20	0	0.00	17.10	1	1,228	0.08%
2023/06/20	1	17.30	0	0.00	17.25	1	1,232	0.08%
2023/06/19	0	0.00	1	17.40	17.35	-1	1,257	-0.08%
2023/06/16	4	17.28	10	17.31	17.30	-6	1,265	-0.47%
2023/06/15	1	17.15	1	17.25	17.20	0	1,282	0.00%
2023/06/14	2	17.15	3	17.25	17.10	-1	1,296	-0.08%
2023/06/13	1	17.15	1	17.25	17.20	0	1,334	0.00%
2023/06/12	2	17.32	0	0.00	17.20	2	1,352	0.15%
2023/06/09	3	17.35	3	17.47	17.50	0	1,370	0.00%
2023/06/08	5	17.37	3	17.47	17.25	2	1,408	0.14%
2023/06/07	0	0.00	2	17.55	17.50	-2	1,446	-0.14%
2023/06/06	1	17.35	1	17.45	17.40	0	1,464	0.00%
2023/06/05	1	17.20	4	17.35	17.35	-3	1,502	-0.20%
2023/06/02	2	17.20	1	17.30	17.15	1	1,525	0.07%
2023/06/01	3	17.45	1	17.60	17.20	2	1,569	0.13%
2023/05/31	0	0.00	5	17.35	17.40	-5	1,640	-0.30%
2023/05/30	2	17.20	1	17.35	17.15	1	1,691	0.06%
2023/05/29	1	17.20	3	17.25	17.25	-2	1,733	-0.12%
2023/05/26	2	17.10	1.1	17.06	17.00	1	1,754	0.05%
2023/05/25	2	17.38	0	0.00	17.30	2	1,780	0.11%
2023/05/24	3	17.58	3	17.68	17.45	0	1,829	0.00%
2023/05/23	2	17.63	5.1	17.64	17.80	-3.1	1,865	-0.16%
2023/05/22	0	0.00	14	17.46	17.55	-14	1,890	-0.74%
2023/05/19	1	17.15	1	17.25	17.15	0	1,903	0.00%
2023/05/18	2	17.23	1	17.40	17.15	1	1,934	0.05%
2023/05/17	1	17.25	2	17.28	17.25	-1	1,973	-0.05%
2023/05/16	1	17.00	1	17.10	17.05	0	2,019	0.00%
2023/05/15	11	16.86	0	0.00	16.75	11	2,085	0.53%
2023/05/12	0	17.20	0	0.00	17.05	0	2,152	0.00%
2023/05/11	1	17.50	0	0.00	17.05	1	2,220	0.05%
2023/05/09	1	18.00	0	0.00	17.50	1	2,322	0.04%
2023/05/08	2	18.23	0	0.00	18.15	2	2,423	0.08%
2023/05/05	4	18.45	2	18.63	18.25	2	2,498	0.08%
2023/05/04	2	18.48	2	18.58	18.50	0	2,548	0.00%
2023/05/03	3	18.48	1	18.65	18.30	2	2,588	0.08%
2023/05/02	0	18.45	0	0.00	18.50	0	2,642	0.00%
2023/04/28	2	18.30	4	18.36	18.35	-2	2,715	-0.07%
2023/04/25	4	18.57	3	18.90	18.35	1	2,965	0.03%
2023/04/24	3	18.80	3	18.87	18.75	0	3,036	0.00%
2023/04/21	2	19.10	0	0.00	18.70	2	3,118	0.06%
2023/04/20	232	20.37	52	19.65	19.25	180	3,213	5.60%	大買/鉅額交易
2023/04/19	2	19.60	13	19.72	19.85	-11	3,320	-0.33%
2023/04/18	4	19.24	3	19.37	19.20	1	3,578	0.03%
2023/04/17	6	19.38	60	19.21	19.30	-54	3,805	-1.42%
2023/04/14	1	19.05	43	19.20	18.95	-42	4,054	-1.04%
2023/04/13	2	19.05	3	19.23	19.10	-1	4,292	-0.02%
2023/04/12	1	18.95	1	19.05	18.90	0	4,538	0.00%
2023/04/11	2	19.00	1	18.85	18.80	1	5,117	0.02%
2023/04/07	2	19.45	0	0.00	19.40	2	6,111	0.03%
2023/04/06	1	19.25	3	19.22	19.40	-2	7,324	-0.03%
2023/03/31	0	18.95	0	0.00	18.90	0	8,710	0.00%
2023/03/30	3	18.92	3	19.05	18.85	0	9,461	0.00%
2023/03/29	1	18.70	2	18.85	18.90	-1	10,451	-0.01%
2023/03/28	3	18.82	0	0.00	18.60	3	11,181	0.03%
2023/03/27	2	19.00	2	19.08	19.05	0	13,324	0.00%
2023/03/24	1	19.00	6	18.89	19.00	-5	14,549	-0.03%
2023/03/23	5	18.69	5	18.81	18.70	0	15,290	0.00%
2023/03/22	4	18.79	7	18.89	18.80	-3	15,786	-0.02%
2023/03/21	1	18.75	5	18.73	18.75	-4	15,827	-0.03%
2023/03/20	1	18.60	1	18.80	18.60	0	15,995	0.00%
2023/03/17	1	18.75	1	18.80	18.75	0	16,003	0.00%
2023/03/16	3	19.03	1	19.10	18.75	2	16,064	0.01%
2023/03/15	4	19.38	8	19.36	19.35	-4	16,060	-0.02%
2023/03/14	2	19.35	2	19.55	19.25	0	16,065	0.00%
2023/03/13	1	19.40	1	19.50	19.60	0	16,062	0.00%
2023/03/10	3	20.23	1	20.55	19.80	2	16,032	0.01%
2023/03/09	1	20.50	6	20.63	20.50	-5	15,981	-0.03%
2023/03/08	4	20.74	8	20.79	20.65	-4	15,952	-0.03%
2023/03/07	2	21.08	0	0.00	21.00	2	15,928	0.01%
2023/03/06	3	21.18	3	21.32	21.30	0	15,912	0.00%
2023/03/02	1	20.80	3	20.93	21.05	-2	15,792	-0.01%
2023/03/01	1	20.70	2	20.78	20.70	-1	15,740	-0.01%
2023/02/24	1	20.65	1	20.70	20.50	0	15,700	0.00%
2023/02/23	1	20.50	4	20.75	20.80	-3	15,685	-0.02%
2023/02/22	1	20.80	4	21.09	20.45	-3	15,656	-0.02%
2023/02/21	8	20.93	4	21.11	20.85	4	15,614	0.03%
2023/02/20	3	20.73	7	20.84	20.85	-4	15,575	-0.03%
2023/02/17	2	20.75	1	20.80	20.65	1	15,542	0.01%
2023/02/16	3	20.72	4	20.86	20.95	-1	15,516	-0.01%
2023/02/15	3	21.02	0	0.00	20.85	3	15,480	0.02%
2023/02/14	3	21.05	6	21.28	21.30	-3	15,429	-0.02%
2023/02/13	1	20.95	3	21.13	20.90	-2	15,372	-0.01%
2023/02/10	4	21.16	2	21.08	20.65	2	15,299	0.01%
2023/02/09	4	21.79	2	21.83	21.45	2	15,216	0.01%
2023/02/08	2	21.70	1	21.85	21.50	1	15,137	0.01%
2023/02/07	3	21.85	2	21.98	21.75	1	15,070	0.01%
2023/02/06	19	22.14	2	21.95	21.80	17	14,991	0.11%
2023/02/03	2	21.70	2	21.90	21.55	0	14,859	0.00%
2023/02/02	11	21.99	4	22.01	21.85	7	14,773	0.05%
2023/02/01	3	21.83	3	21.93	21.65	0	14,707	0.00%
2023/01/31	3	21.72	2	21.90	21.70	1	14,664	0.01%
2023/01/30	4	21.39	6	21.58	21.80	-2	14,596	-0.01%
2023/01/17	2	21.73	5	21.65	21.40	-3	14,513	-0.02%
2023/01/16	2	21.33	17	21.75	21.95	-15	14,439	-0.10%
2023/01/13	5	21.44	5	21.51	21.40	0	14,334	0.00%
2023/01/12	6	21.48	3	21.68	21.20	3	14,230	0.02%
2023/01/11	27	22.02	33	22.24	21.80	-6	14,128	-0.04%
2023/01/10	155	22.00	161	22.10	22.00	-6	14,030	-0.04%	大買/大賣/
2023/01/09	1	22.15	1	22.30	22.60	0	13,897	0.00%
2023/01/06	128	22.33	119	22.72	22.25	9	13,677	0.07%	大買/大賣/
2023/01/05	50	22.72	64	23.50	22.65	-14	13,386	-0.10%
2023/01/04	142	23.56	141	24.10	23.50	1	13,147	0.01%	大買/大賣/
2023/01/03	1	23.95	1	23.85	23.85	0	12,888	0.00%
2022/12/30	1	24.20	1	24.50	24.80	0	12,641	0.00%
2022/12/29	34	24.46	22	24.40	24.65	12	12,364	0.10%
2022/12/28	29	24.33	39	24.75	23.90	-10	11,782	-0.08%
2022/12/27	33	25.52	226	25.35	25.40	-193	11,302	-1.71%	大賣/鉅額交易
2022/12/26	101.9	27.11	142	27.22	26.75	-40.1	10,775	-0.37%	大買/大賣/
2022/12/23	136	26.80	90	26.66	26.55	46	9,555	0.48%	大買/
2022/12/22	98	25.71	87	25.73	26.15	11	8,160	0.13%
2022/12/21	61	26.52	45	25.48	25.55	16	7,419	0.22%
2022/12/20	39	26.12	12	25.89	25.25	27	6,440	0.42%
2022/12/19	107	27.60	103	27.65	28.05	4	5,737	0.07%	大買/大賣/
2022/12/16	11	25.94	486	26.38	26.45	-475	3,709	-12.81%	大賣/鉅額交易
2022/12/15	16	24.82	67	24.58	24.05	-51	2,498	-2.04%
2022/12/14	25	24.26	40.2	24.69	24.95	-15.2	1,748	-0.87%
2022/12/13	1	22.70	1	22.70	22.70	0	1,252	0.00%
2022/12/12	1	20.65	16	20.50	20.65	-15	1,217	-1.23%
2022/12/09	1	18.25	3	18.48	18.80	-2	1,097	-0.18%
2022/12/08	11	18.25	0	0.00	18.15	11	1,142	0.96%
2022/12/05	0	0.00	4	19.60	19.55	-4	1,278	-0.31%
2022/12/02	0	0.00	4	19.10	18.90	-4	1,375	-0.29%
2022/12/01	0	0.00	1	19.10	18.95	-1	1,394	-0.07%
2022/11/29	0	0.00	9	18.88	18.70	-9	1,554	-0.58%
2022/11/28	0	0.00	1	18.30	18.75	-1	1,554	-0.06%
2022/11/25	3	18.17	0	0.00	17.85	3	1,582	0.19%
2022/11/18	2	17.78	2	17.95	18.05	0	1,883	0.00%
2022/11/17	0	0.00	1	17.80	17.85	-1	1,946	-0.05%
2022/11/16	1	17.25	3	17.37	17.55	-2	1,937	-0.10%
2022/11/15	1	17.05	2	17.05	17.15	-1	1,947	-0.05%
2022/11/14	0	0.00	3	16.85	16.95	-3	1,956	-0.15%
2022/11/11	7	16.85	8	16.94	16.65	-1	1,987	-0.05%
2022/11/10	2	16.55	2	16.68	16.55	0	1,980	0.00%
2022/11/09	1	16.50	0	0.00	16.45	1	1,982	0.05%
2022/11/08	2	16.65	2	16.75	16.45	0	1,982	0.00%
2022/11/07	2	16.35	3	16.43	16.45	-1	1,981	-0.05%
2022/11/04	1	16.35	1	16.45	16.35	0	1,983	0.00%
2022/11/03	2	16.33	1	16.40	16.45	1	1,989	0.05%
2022/11/02	0	0.00	2	16.43	16.50	-2	1,995	-0.10%
2022/11/01	1	16.30	1	16.40	16.25	0	1,994	0.00%
2022/10/28	0	15.95	0	0.00	15.85	0	1,996	0.00%
2022/10/27	0	0.00	1	16.00	16.20	-1	1,996	-0.05%
2022/10/24	1	16.25	1	16.40	16.10	0	1,985	0.00%
2022/10/21	1	16.35	0	0.00	16.10	1	1,982	0.05%
2022/10/20	1	16.40	1	16.55	16.45	0	1,978	0.00%
2022/10/19	1	16.55	1	16.70	16.65	0	1,976	0.00%
2022/10/18	1	16.60	1	16.75	16.65	0	1,982	0.00%
2022/10/17	1	16.60	2	16.20	16.50	-1	1,981	-0.05%
2022/10/14	0	0.00	1	16.55	16.65	-1	1,976	-0.05%
2022/10/13	1	16.75	0	0.00	16.00	1	1,971	0.05%
2022/10/12	0	16.95	1	17.05	17.00	-1	1,956	-0.05%
2022/10/11	2.3	17.32	0	0.00	16.95	2.3	1,951	0.12%
2022/10/07	4	18.05	2	18.28	17.80	2	1,939	0.10%
2022/10/06	2	17.93	2	18.08	18.10	0	1,932	0.00%
2022/10/05	2	18.18	1	18.45	17.80	1	1,928	0.05%
2022/10/04	2.4	18.14	5	18.31	18.15	-2.6	1,925	-0.14%
2022/10/03	5	17.90	3	18.03	17.85	2	1,917	0.10%
2022/09/30	1	17.15	1	17.30	17.80	0	1,910	0.00%
2022/09/29	2	17.73	1	17.90	17.75	1	1,901	0.05%
2022/09/28	2	17.88	0	0.00	17.10	2	1,890	0.11%
2022/09/26	14	18.16	12	18.17	17.75	2	1,853	0.11%
2022/09/23	5	19.82	7	19.43	19.20	-2	1,821	-0.11%
2022/09/22	2	18.48	2	18.65	18.70	0	1,688	0.00%
2022/09/21	2	18.60	1	18.75	18.60	1	1,672	0.06%
2022/09/20	1	19.00	1	19.15	18.95	0	1,668	0.00%
2022/09/19	3	19.23	1	19.65	18.80	2	1,662	0.12%
2022/09/16	2	19.70	11	19.49	19.80	-9	1,631	-0.55%
2022/09/15	7	19.95	13	20.11	20.20	-6	1,578	-0.38%
2022/09/14	4	20.13	0	0.00	19.85	4	1,501	0.27%
2022/09/13	22	20.23	13	20.06	20.05	9	1,431	0.63%
2022/09/12	26	19.47	20	19.14	20.35	6	1,365	0.44%
2022/09/08	1	18.65	1	18.80	18.75	0	1,232	0.00%
2022/09/06	5	18.66	5	18.25	18.00	0	1,083	0.00%
2022/09/05	9	19.69	9	19.76	19.65	0	1,019	0.00%
2022/09/02	3	19.07	2	19.23	18.90	1	917	0.11%
2022/09/01	12	19.43	1	19.75	19.20	11	910	1.21%
2022/08/31	1	19.80	0	0.00	19.50	1	896	0.11%
2022/08/29	0	0.00	1	19.05	18.90	-1	754	-0.13%
2022/08/25	2	19.30	1	18.65	18.60	1	679	0.15%
2022/08/12	0	16.30	0	0.00	16.45	0	409	0.00%
2022/08/11	0	16.45	0	0.00	16.35	0	409	0.00%
2022/08/08	0	15.90	0	0.00	15.95	0	394	0.00%
2022/08/05	0	15.95	0	0.00	15.85	0	397	0.00%
2022/08/04	0	15.85	0	0.00	15.75	0	406	0.00%
2022/08/01	0	16.30	0	0.00	16.15	0	424	0.00%
2022/07/29	0	16.30	0	0.00	16.20	0	434	0.00%
2022/07/21	0	16.25	0	0.00	16.35	0	545	0.00%
2022/07/12	0	0.00	1	16.00	16.10	-1	1,209	-0.08%
2022/07/07	0	16.45	0	0.00	16.50	0	1,232	0.00%
2022/07/06	0	16.30	0	0.00	16.30	0	1,235	0.00%
2022/07/01	0	16.90	0	0.00	16.40	0	1,247	0.00%
2022/06/23	0	16.90	0	0.00	16.80	0	1,212	0.00%
2022/06/07	0	16.65	0	0.00	16.75	0	1,211	0.00%
2022/06/06	0	16.95	0	0.00	16.80	0	1,218	0.00%
2022/06/01	0	16.65	0	0.00	16.75	0	1,253	0.00%
2022/05/31	0	16.60	0	0.00	16.65	0	1,258	0.00%
2022/05/24	1	16.50	0	0.00	16.40	1	1,272	0.08%
2022/05/19	3	16.50	0	0.00	16.50	3	1,280	0.23%
2022/05/17	2	16.35	0	0.00	16.45	2	1,281	0.16%
2022/05/12	0	16.30	0	0.00	16.00	0	1,283	0.00%
2022/05/10	1	16.80	0	0.00	16.80	1	1,271	0.08%
2022/05/05	0	18.30	0	0.00	18.20	0	1,255	0.00%
2022/04/29	0	0.00	20	19.40	19.15	-20	1,196	-1.67%
2022/04/22	0	0.00	5	21.80	21.65	-5	1,085	-0.46%
2022/04/19	20	20.93	0.3	21.20	21.20	19.7	728	2.71%
2022/04/18	0	0.00	20	21.05	21.05	-20	584	-3.42%
2022/04/15	0	0.00	10	18.93	19.15	-10	501	-1.99%
2022/04/11	1	19.00	2	18.58	18.40	-1	476	-0.21%
2022/03/21	0	0.00	4	18.35	18.20	-4	461	-0.87%
2022/03/16	0.1	15.95	0	0.00	15.90	0.1	435	0.03%
2022/03/14	0	0.00	5	16.35	16.30	-5	436	-1.15%
2022/03/10	0	0.00	6	15.93	15.90	-6	430	-1.39%
2022/03/08	3	15.77	0	0.00	15.40	3	419	0.72%
2022/03/03	0	0.00	7	17.46	17.35	-7	412	-1.70%
2022/03/01	0	0.00	14	17.44	17.35	-14	420	-3.33%
2022/02/25	0	17.10	30	17.17	17.15	-30	426	-7.04%
2022/02/23	0	0.00	2.1	17.60	17.65	-2.1	421	-0.50%
2022/02/18	0	17.45	0	0.00	17.55	0	423	0.00%
2022/02/17	6	17.65	0	0.00	17.45	6	424	1.42%
2022/02/15	2	17.70	1	17.80	17.55	1	427	0.23%
2022/02/09	0	0.00	5	18.14	18.30	-5	451	-1.11%
2022/02/08	0	0.00	1	17.95	17.80	-1	462	-0.22%
2022/02/07	0	0.00	2	17.50	17.55	-2	462	-0.43%
2022/01/25	0	0.00	0.6	17.40	17.40	-0.6	451	-0.14%
2022/01/24	0	18.05	0	0.00	17.90	0	451	0.00%
2022/01/13	0	0.00	3	18.88	18.85	-3	451	-0.66%
2021/12/24	0	18.90	0	0.00	18.75	0	457	0.01%
2021/12/20	2	18.30	0	0.00	18.65	2	462	0.43%
2021/12/14	0	18.80	0	0.00	18.60	0	462	0.00%
2021/12/13	0.1	19.15	0	0.00	19.00	0.1	455	0.02%
2021/12/08	0	0.00	30.9	19.31	19.35	-30.9	439	-7.03%
2021/12/07	0	0.00	7	19.50	19.35	-7	437	-1.60%
2021/12/01	0	0.00	12	19.45	19.45	-12	456	-2.63%
2021/11/29	0	0.00	1	20.40	19.90	-1	460	-0.22%
2021/11/18	0	19.00	20	19.06	19.10	-20	450	-4.44%
2021/11/08	0	19.80	0	0.00	19.35	0	492	0.00%
2021/10/20	0	20.40	0	0.00	20.35	0	571	0.00%
2021/10/07	0	19.70	0	0.00	19.65	0	715	0.00%
2021/10/05	0	0.00	5	19.41	19.40	-5	773	-0.65%
2021/09/30	0	0.00	1	20.45	20.45	-1	787	-0.13%
2021/09/16	0	0.00	1	21.30	21.25	-1	859	-0.12%
2021/09/15	1	21.65	0	0.00	21.55	1	866	0.12%
2021/09/09	0	21.50	0	0.00	21.35	0	928	0.00%
2021/09/07	1	22.20	0	0.00	22.60	1	943	0.11%
2021/09/06	1	22.50	0	0.00	22.30	1	961	0.10%
2021/09/02	0	0.00	2	23.00	22.80	-2	1,023	-0.20%
2021/09/01	10	23.79	0	0.00	23.80	10	1,031	0.97%
2021/08/25	0	0.00	5	23.10	23.15	-5	1,074	-0.47%
2021/08/20	10	22.35	0	0.00	22.50	10	1,147	0.87%
2021/08/19	10	22.50	0	0.00	22.15	10	1,192	0.84%
2021/08/17	1	22.30	0	0.00	22.30	1	1,224	0.08%
2021/08/10	0	0.00	0	25.05	24.45	0	1,439	0.00%
2021/07/28	1	25.15	1	25.25	25.20	0	1,841	0.00%
2021/07/26	1	26.25	0	0.00	26.10	1	2,027	0.05%
2021/07/22	6	26.24	0	0.00	26.10	6	2,067	0.29%
2021/07/21	6	26.53	0	0.00	26.45	6	2,153	0.28%
2021/07/16	1	26.30	0	0.00	26.70	1	2,133	0.05%
2021/07/15	1	26.45	0	0.00	26.45	1	2,129	0.05%
2021/07/05	0	26.50	0	0.00	26.30	0	2,675	0.00%
2021/06/28	0	0.00	4	26.85	26.85	-4	2,833	-0.14%
2021/06/25	0	0.00	2	27.00	27.00	-2	2,842	-0.07%
2021/06/21	0	0.00	2	26.85	26.85	-2	2,849	-0.07%
2021/06/17	0	27.50	0	0.00	27.60	0	2,850	0.00%
2021/06/15	0	28.00	0	0.00	27.95	0	2,905	0.00%
2021/06/11	0	0.00	2	28.55	28.35	-2	2,908	-0.07%
2021/06/08	0	0.00	23	28.60	28.85	-23	2,857	-0.80%
2021/06/07	23	28.37	0	0.00	28.35	23	2,843	0.81%
2021/06/04	11	28.38	0	0.00	28.35	11	2,846	0.39%
2021/06/03	1	28.15	3	28.20	28.20	-2	2,852	-0.07%
2021/06/01	0	28.50	0	0.00	28.55	0	2,843	0.00%
2021/05/31	6.1	28.89	1	28.90	28.80	5.1	2,827	0.18%
2021/05/28	10	29.54	0	0.00	29.45	10	2,809	0.36%
2021/05/27	10	29.80	0	0.00	29.80	10	2,788	0.36%
2021/05/26	7	29.15	0	0.00	29.10	7	2,750	0.25%
2021/05/25	0	0.00	2	29.05	29.05	-2	2,748	-0.07%
2021/05/24	6	29.45	0	0.00	29.05	6	2,741	0.22%
2021/05/21	3	28.92	2	28.95	28.85	1	2,768	0.04%
2021/05/20	5	28.99	41	29.53	28.95	-36	2,823	-1.28%
2021/05/19	56	29.54	1	29.80	29.50	55	2,820	1.95%
2021/05/18	9	30.04	0	0.00	30.40	9	2,781	0.32%
2021/05/17	1	30.30	40	30.62	31.05	-39	2,678	-1.46%
2021/05/14	1	29.20	20	29.36	29.50	-19	2,528	-0.75%
2021/05/13	0	0.00	20	29.05	28.60	-20	2,497	-0.80%
2021/05/12	80	28.90	0	0.00	28.00	80	2,479	3.23%
2021/05/11	2	28.98	0	0.00	28.80	2	2,623	0.08%
2021/05/10	1	29.45	0	0.00	29.50	1	2,639	0.04%
2021/05/06	2	29.55	10	30.10	29.65	-8	2,642	-0.30%
2021/05/05	5	30.11	0	0.00	30.05	5	2,631	0.19%
2021/05/04	14	30.17	7	30.56	30.40	7	2,625	0.27%
2021/05/03	4	32.75	42	31.54	32.05	-38	2,592	-1.47%
2021/04/29	4	30.65	0	0.00	30.50	4	2,465	0.16%
2021/04/28	0	0.00	7	30.95	30.70	-7	2,475	-0.28%
2021/04/27	52	32.23	15	31.96	31.55	37	2,496	1.48%
2021/04/26	0	0.00	14	29.89	29.85	-14	2,436	-0.57%
2021/04/23	11	29.98	0	0.00	29.80	11	2,445	0.45%
2021/04/22	8	30.19	0	0.00	29.95	8	2,496	0.32%
2021/04/21	0	0.00	5	30.90	30.60	-5	2,487	-0.20%
2021/04/20	2	30.90	0	0.00	30.85	2	2,484	0.08%
2021/04/19	2	30.60	1	30.65	30.35	1	2,488	0.04%
2021/04/16	2	31.10	0	0.00	30.85	2	2,488	0.08%
2021/04/15	1	30.65	1	31.05	31.10	0	2,530	0.00%
2021/04/14	5	31.10	0	0.00	30.65	5	2,595	0.19%
2021/04/13	22	32.25	8	31.68	31.65	14	2,600	0.54%
2021/04/12	4	33.78	17	33.92	34.00	-13	2,549	-0.51%
2021/04/09	21	32.64	19	32.66	32.90	2	2,383	0.08%
2021/04/08	15	31.07	11	31.71	31.95	4	2,173	0.18%
2021/04/07	2	29.30	0	0.00	29.40	2	2,030	0.10%
2021/04/01	11	29.48	0	0.00	29.50	11	2,204	0.50%
2021/03/31	0	0.00	19	29.90	29.80	-19	2,383	-0.80%
2021/03/29	0	0.00	10	30.15	30.20	-10	2,426	-0.41%
2021/03/26	13	30.30	3	30.25	30.30	10	2,442	0.41%
2021/03/25	20	30.30	0	0.00	30.25	20	2,457	0.81%
2021/03/23	0	0.00	2	30.40	30.15	-2	2,485	-0.08%
2021/03/19	13	30.78	10	31.25	30.70	3	2,494	0.12%
2021/03/18	2	30.20	0	0.00	29.70	2	2,449	0.08%
2021/03/16	2	29.60	3	29.45	29.45	-1	2,477	-0.04%
2021/03/15	0	0.00	18	29.30	29.40	-18	2,563	-0.70%
2021/03/12	3	29.35	0	0.00	29.30	3	2,722	0.11%
2021/03/11	0	0.00	1	29.40	29.65	-1	2,766	-0.04%
2021/03/10	2	29.70	0	0.00	29.35	2	2,791	0.07%
2021/03/09	8	29.84	0	0.00	29.60	8	2,823	0.28%
2021/03/08	5	30.30	20	30.55	30.20	-15	2,823	-0.53%
2021/03/05	0	0.00	40.1	30.23	30.75	-40.1	2,827	-1.42%
2021/03/03	0	0.00	12	30.41	30.30	-12	2,854	-0.42%
2021/02/23	1	31.00	0	0.00	31.00	1	2,847	0.04%
2021/02/22	1	32.75	1	32.70	32.30	0	2,809	0.00%
2021/02/18	0	0.00	1	29.50	29.95	-1	2,810	-0.04%
2021/02/17	1	29.10	0	0.00	29.20	1	2,803	0.04%
2021/02/04	3	28.85	3	28.25	28.50	0	2,786	0.00%
2021/02/03	0	0.00	2	28.78	28.05	-2	2,777	-0.07%
2021/02/02	4	31.04	2	30.25	29.50	2	2,775	0.07%
2021/02/01	5	28.60	5	29.05	29.40	0	2,583	0.00%
2021/01/29	5	26.95	0	0.00	26.75	5	2,630	0.19%
2021/01/28	0	0.00	10	27.55	27.80	-10	2,629	-0.38%
2021/01/27	0.1	28.80	0	0.00	28.05	0.1	2,621	0.00%
2021/01/26	2	28.78	0	0.00	28.60	2	2,632	0.08%
2021/01/25	3	28.70	0	0.00	29.05	3	2,676	0.11%
2021/01/20	0	0.00	2.8	29.01	28.20	-2.8	2,763	-0.10%
2021/01/18	5	30.45	10	30.48	30.40	-5	2,853	-0.18%
2021/01/15	8	30.45	0	0.00	29.85	8	2,872	0.28%
2021/01/14	8	31.78	0	0.00	31.55	8	2,820	0.28%
2021/01/13	4	32.00	0	0.00	31.90	4	2,803	0.14%
2021/01/12	7	32.69	5	32.40	32.15	2	2,789	0.07%
2021/01/11	7	32.59	5	32.20	32.15	2	2,770	0.07%
2021/01/08	50	32.50	0	0.00	32.90	50	2,755	1.81%
2021/01/07	3	33.20	8.3	33.48	33.20	-5.3	2,713	-0.19%
2021/01/05	0	0.00	2.3	35.17	35.25	-2.3	2,622	-0.09%
2021/01/04	3	34.57	0.2	35.00	34.60	2.8	2,601	0.11%
2020/12/31	5	34.80	0.3	34.80	34.65	4.7	2,595	0.18%
2020/12/30	0	0.00	0.2	35.00	34.50	-0.2	2,607	-0.01%
2020/12/28	11	36.19	3	35.40	35.50	8	2,568	0.31%
2020/12/25	7	35.12	12	35.34	35.75	-5	2,434	-0.21%
2020/12/24	0	0.00	5	33.99	34.15	-5	2,252	-0.22%
2020/12/23	6	33.87	0.3	34.10	33.70	5.7	2,250	0.25%
2020/12/22	0	0.00	8.2	34.08	34.20	-8.2	2,275	-0.36%
2020/12/21	55	33.85	0	0.00	33.80	55	2,288	2.40%
2020/12/18	7	33.89	1	34.05	33.75	6	2,289	0.26%
2020/12/16	0	0.00	20	33.25	33.40	-20	2,343	-0.85%
2020/12/15	3	33.15	0	0.00	33.00	3	2,528	0.12%
2020/12/14	0	0.00	0.5	32.95	33.40	-0.5	2,580	-0.02%
2020/12/11	5	32.75	1	32.80	32.95	4	2,694	0.15%
2020/12/10	15	33.60	2	33.55	33.30	13	2,825	0.46%
2020/12/09	9	34.75	4	35.39	34.10	5	2,818	0.18%
2020/12/08	65	35.43	5	35.15	35.00	60	2,749	2.18%
2020/12/04	1	33.20	0	0.00	33.20	1	2,638	0.04%
2020/12/03	0	0.00	1	33.75	33.30	-1	2,684	-0.04%
2020/11/30	1	32.70	0	0.00	32.65	1	2,766	0.04%
2020/11/26	0	0.00	32	32.06	32.15	-32	2,785	-1.15%
2020/11/25	2	32.35	0	0.00	32.20	2	2,899	0.07%
2020/11/24	2	32.88	1	32.80	32.70	1	2,986	0.03%
2020/11/23	1	32.90	0	0.00	32.90	1	3,022	0.03%
2020/11/17	0.3	33.00	0	0.00	32.95	0.3	3,109	0.01%
2020/11/16	0.3	32.40	6	32.15	32.20	-5.7	3,098	-0.18%
2020/11/13	4	32.25	0	0.00	32.20	4	3,152	0.13%
2020/11/11	0	0.00	2	32.65	32.65	-2	3,202	-0.06%
2020/11/10	3	32.98	0	0.00	32.65	3	3,318	0.09%
2020/11/09	50	33.51	1	33.60	33.65	49	3,358	1.46%
2020/11/06	2.3	33.83	21	33.91	33.50	-18.8	3,391	-0.55%
2020/11/05	0.2	33.45	0	0.00	32.60	0.2	3,355	0.01%
2020/11/04	80	32.06	0	0.00	32.05	80	3,413	2.34%
2020/11/03	1	32.45	0	0.00	32.10	1	3,534	0.03%
2020/11/02	2.5	32.95	0	0.00	32.55	2.5	3,826	0.07%
2020/10/30	34	33.30	33	32.50	32.00	1	3,829	0.03%
2020/10/29	30	33.00	0	0.00	33.00	30	3,871	0.77%
2020/10/28	9.5	34.23	13	34.28	33.60	-3.5	3,942	-0.09%
2020/10/27	0	0.00	12	33.84	34.00	-12	3,877	-0.31%
2020/10/23	15	32.29	0	0.00	32.80	15	4,051	0.37%
2020/10/21	1	32.05	0	0.00	31.70	1	4,209	0.02%
2020/10/16	7	31.75	0	0.00	31.85	7	4,460	0.16%
2020/10/14	3	31.88	0	0.00	31.90	3	4,786	0.06%
2020/10/13	1	31.75	0	0.00	31.80	1	4,981	0.02%
2020/10/12	1	32.25	0	0.00	32.25	1	5,077	0.02%
2020/10/08	20	32.75	0	0.00	32.95	20	5,287	0.38%
2020/10/06	0	0.00	1	33.25	33.25	-1	5,546	-0.02%
2020/10/05	5	33.35	55	33.59	33.20	-50	5,758	-0.87%
2020/09/30	1	32.95	0	0.00	32.95	1	6,284	0.02%
2020/09/28	50	32.60	0	0.00	32.75	50	6,852	0.73%
2020/09/25	0	0.00	1	33.10	32.40	-1	7,005	-0.01%
2020/09/22	2	35.18	0	0.00	35.15	2	7,455	0.03%
2020/09/21	16	36.83	0	0.00	36.15	16	7,724	0.21%
2020/09/18	4	36.80	5	37.12	36.70	-1	8,146	-0.01%
2020/09/17	0	0.00	51	36.30	36.45	-51	8,232	-0.62%
2020/09/16	206	36.13	1	36.65	35.70	205	8,509	2.41%	大買/鉅額交易
2020/09/15	6	35.45	33	35.50	35.75	-27	8,768	-0.31%
2020/09/14	0	0.00	10	34.40	34.40	-10	9,064	-0.11%
2020/09/11	20	34.00	1	34.05	34.00	19	9,585	0.20%
2020/09/10	130	35.14	0	0.00	34.60	130	10,232	1.27%	大買/鉅額交易
2020/09/09	34	34.91	4	35.10	34.85	30	11,004	0.27%
2020/09/08	174	35.09	0	0.00	34.75	174	11,929	1.46%	大買/鉅額交易
2020/09/07	1	34.35	30	34.95	34.30	-29	12,314	-0.24%
2020/09/04	0	0.00	3	32.90	33.85	-3	12,888	-0.02%
2020/09/03	1	33.25	0	0.00	33.15	1	13,456	0.01%
2020/09/02	35	34.24	2	33.95	33.80	33	14,215	0.23%
2020/08/31	0	0.00	21	35.05	35.00	-21	14,545	-0.14%
2020/08/28	23	34.57	25	34.24	34.10	-2	14,471	-0.01%
2020/08/27	4	33.81	4	33.50	33.25	0	14,400	0.00%
2020/08/26	3	32.75	3	33.20	33.25	0	14,405	0.00%
2020/08/24	1	32.20	0	0.00	32.20	1	14,419	0.01%
2020/08/21	0	0.00	1	32.25	32.30	-1	14,470	-0.01%
2020/08/20	31	32.02	0	0.00	32.20	31	14,581	0.21%
2020/08/18	0	0.00	2	33.10	33.10	-2	15,246	-0.01%
2020/08/17	1	32.75	17	32.89	32.75	-16	15,281	-0.10%
2020/08/14	1	34.40	45.9	33.38	33.10	-44.9	15,290	-0.29%
2020/08/13	13	32.77	4	33.05	32.45	9	15,276	0.06%
2020/08/12	5	33.90	5	33.75	33.30	0	15,364	0.00%
2020/08/11	3	33.95	2.1	33.65	33.50	0.9	15,371	0.01%
2020/08/10	0.1	34.75	1	35.35	34.75	-0.9	15,329	-0.01%
2020/08/07	25	36.96	2	36.60	36.10	23	15,312	0.15%
2020/08/06	12	36.32	4.1	36.15	36.60	7.9	15,213	0.05%
2020/08/05	0.1	35.00	0	0.00	34.75	0.1	14,943	0.00%
2020/08/04	0	0.00	6	34.87	34.50	-6	14,916	-0.04%
2020/08/03	5	34.87	4	35.05	35.00	1	14,916	0.01%
2020/07/31	1	33.75	1	33.80	33.80	0	14,888	0.00%
2020/07/30	2	34.10	0.2	33.95	33.95	1.8	14,990	0.01%
2020/07/29	4	33.75	13	33.98	33.70	-9	15,061	-0.06%
2020/07/28	21	32.57	20	32.31	31.60	1	14,870	0.01%
2020/07/27	2	33.23	1	32.50	32.50	1	14,773	0.01%
2020/07/24	0	0.00	10	33.93	33.50	-10	14,706	-0.07%
2020/07/23	0	0.00	30.3	34.60	34.25	-30.3	14,688	-0.21%
2020/07/22	2	35.20	3	35.20	35.15	-1	14,665	-0.01%
2020/07/21	40	34.75	9	35.11	34.60	31	14,628	0.21%
2020/07/20	135	33.26	128	34.45	34.40	7	14,523	0.05%	大買/大賣/
2020/07/17	8	33.39	7	34.87	33.30	1	14,313	0.01%
2020/07/16	4	36.45	0	0.00	35.85	4	14,120	0.03%
2020/07/15	6	36.39	2	34.80	35.50	4	14,026	0.03%
2020/07/14	9	36.86	17	36.47	35.80	-8	13,840	-0.06%
2020/07/13	4	37.36	12	37.48	37.10	-8	13,707	-0.06%
2020/07/10	5	38.35	5	37.82	38.10	0	13,604	0.00%
2020/07/09	31	41.32	16	40.74	39.90	15	13,404	0.11%
2020/07/08	2	39.70	4	39.25	39.75	-2	12,873	-0.02%
2020/07/07	18	36.79	23.1	36.74	36.15	-5.1	12,672	-0.04%
2020/07/06	28.1	40.07	70	39.56	39.15	-42	12,319	-0.34%
2020/07/03	26	40.73	12	39.73	39.75	14	12,167	0.12%
2020/07/02	1	40.85	29	40.87	40.60	-28	12,049	-0.23%
2020/07/01	3	40.72	215	40.69	40.55	-212	11,951	-1.77%	大賣/鉅額交易
2020/06/30	9	42.31	3	42.55	41.65	6	11,750	0.05%
2020/06/29	15	42.40	195	42.81	43.45	-180	11,439	-1.57%	大賣/鉅額交易
2020/06/24	2	40.15	53	39.99	39.90	-51	10,981	-0.46%
2020/06/23	9	40.14	237	40.45	39.25	-228	10,737	-2.12%	大賣/鉅額交易
2020/06/22	26	42.56	14	42.75	41.80	12	10,442	0.11%
2020/06/19	24	42.13	23	41.75	41.90	1	10,107	0.01%
2020/06/18	17	43.67	38	43.79	42.85	-21	9,685	-0.22%
2020/06/17	29	44.14	26	44.06	43.10	3	9,169	0.03%
2020/06/16	35	42.31	26	42.89	42.75	9	8,549	0.11%
2020/06/15	19	38.79	63.7	39.11	39.70	-44.7	7,801	-0.57%
2020/06/12	13	34.24	30	34.33	36.10	-17	6,864	-0.25%
2020/06/11	34	35.01	180.7	34.50	33.35	-146.7	6,461	-2.27%	大賣/鉅額交易
2020/06/10	21	33.45	14	34.16	34.55	7	5,896	0.12%
2020/06/09	135	33.47	426	32.94	32.65	-291	5,368	-5.42%	大買/大賣/鉅額交易
2020/06/08	3	32.15	21	32.15	32.15	-18	4,700	-0.38%
2020/06/05	10	28.66	26	28.99	29.25	-16	4,636	-0.35%
2020/06/04	1	26.50	2	26.60	26.60	-1	4,629	-0.02%
2020/06/03	5	26.70	0	0.00	26.50	5	4,995	0.10%
2020/06/02	1	26.50	0	0.00	26.35	1	5,201	0.02%
2020/05/28	25	26.75	0	0.00	26.60	25	5,214	0.48%
2020/05/27	0	0.00	2	27.80	26.90	-2	5,161	-0.04%
2020/05/26	37	30.79	26	28.92	28.20	11	5,035	0.22%
2020/05/25	8	28.35	39	29.20	29.20	-31	4,605	-0.67%
2020/05/22	0	0.00	5	26.30	26.55	-5	4,281	-0.12%
2020/05/21	0	0.00	0.1	26.20	26.15	-0.1	4,263	0.00%
2020/05/20	0.1	26.50	13	26.65	26.65	-12.9	4,352	-0.30%
2020/05/19	4	26.25	0	0.00	26.35	4	4,398	0.09%
2020/05/18	0	0.00	20	25.35	25.70	-20	4,252	-0.47%
2020/05/14	0	0.00	2	26.00	24.60	-2	4,207	-0.05%
2020/05/12	20	25.70	0	0.00	24.95	20	4,116	0.49%
2020/05/11	0	0.00	1	25.00	25.00	-1	4,083	-0.02%
2020/05/08	37	24.98	2	25.30	24.50	35	4,099	0.85%
2020/05/07	21	25.95	0	0.00	25.85	21	4,043	0.52%
2020/05/06	1	26.65	11	26.98	26.60	-10	4,021	-0.25%
2020/05/05	11	26.21	17	25.90	25.80	-6	3,871	-0.15%
2020/05/04	3	24.93	0	0.00	24.90	3	3,736	0.08%
2020/04/30	1	24.10	2	24.20	24.40	-1	3,670	-0.03%
2020/04/29	3	24.00	0	0.00	24.10	3	3,643	0.08%
2020/04/28	5	24.36	2	24.85	24.25	3	3,632	0.08%
2020/04/27	46	24.74	0	0.00	24.90	46	3,627	1.27%
2020/04/24	3	24.45	2	24.55	24.65	1	3,572	0.03%
2020/04/23	2	23.50	0	0.00	23.55	2	3,471	0.06%
2020/04/17	0	0.00	2	23.70	22.90	-2	3,385	-0.06%
2020/04/16	2	23.60	0	0.00	23.50	2	3,337	0.06%
2020/04/15	0	0.00	3	23.25	22.95	-3	3,302	-0.09%
2020/04/13	1	22.90	0	0.00	22.80	1	3,236	0.03%
2020/04/10	3	22.65	0	0.00	22.70	3	3,225	0.09%
2020/04/08	1	23.00	1	22.65	22.55	0	3,190	0.00%
2020/04/07	55	22.77	0	0.00	22.50	55	3,160	1.74%
2020/04/06	56	22.03	55	23.53	23.40	1	3,111	0.03%
2020/03/31	1	21.25	0	0.00	21.00	1	3,017	0.03%
2020/03/30	5	21.35	0	0.00	21.15	5	3,009	0.17%
2020/03/27	0	0.00	13	22.03	20.80	-13	2,982	-0.44%
2020/03/26	1	20.70	0	0.00	21.50	1	2,942	0.03%
2020/03/25	2	20.00	0	0.00	20.70	2	2,882	0.07%
2020/03/23	2	17.38	0	0.00	17.15	2	2,788	0.07%
2020/03/20	10	19.50	0	0.00	18.35	10	2,757	0.36%
2020/03/19	2	18.68	38	18.40	18.50	-36	2,704	-1.33%
2020/03/18	7	21.25	0	0.00	20.40	7	2,642	0.26%
2020/03/17	0	0.00	5	22.30	21.30	-5	2,613	-0.19%
2020/03/13	25	22.20	1	23.00	23.15	24	2,466	0.97%
2020/03/12	2	25.30	8	24.99	24.60	-6	2,389	-0.25%
2020/03/11	5	27.90	55	27.95	27.25	-50	2,265	-2.21%
2020/03/10	58	26.67	1.4	26.54	26.75	56.6	2,097	2.70%
2020/03/09	10	28.11	70	28.31	28.40	-60	1,939	-3.09%
2020/03/06	96	24.99	6	25.96	26.30	90	1,524	5.90%
2020/03/05	4	24.05	0	0.00	24.05	4	1,292	0.31%
2020/03/04	20	23.78	0	0.00	23.70	20	1,263	1.58%
2020/02/27	0	0.00	4	22.50	22.40	-4	1,154	-0.35%
2020/02/25	0	0.00	1	23.00	23.00	-1	1,200	-0.08%
2020/02/21	5	24.24	5	24.15	23.90	0	1,113	0.00%
2020/02/19	2	21.95	0	0.00	21.95	2	829	0.24%
2020/02/13	0	0.00	2	21.70	21.60	-2	786	-0.25%
2020/02/05	1	21.55	1	21.55	21.50	0	769	0.00%
2020/02/03	0	0.00	4	20.60	20.60	-4	775	-0.52%
2020/01/31	8	21.52	0	0.00	21.10	8	810	0.99%
2020/01/30	0	0.00	10	21.60	21.30	-10	853	-1.17%
2020/01/16	0	0.00	20	20.80	20.70	-20	822	-2.43%
2020/01/15	0	0.00	20	20.80	20.80	-20	824	-2.43%
2020/01/07	0	0.00	1	20.15	20.30	-1	817	-0.12%
2020/01/03	1	20.90	0	0.00	20.85	1	819	0.12%
2019/12/31	0	0.00	1	21.80	21.95	-1	810	-0.12%
2019/12/25	1	20.90	20	21.00	20.90	-19	798	-2.38%
2019/12/24	0	0.00	15	21.00	21.00	-15	798	-1.88%
2019/12/23	0	0.00	6	20.98	20.90	-6	800	-0.75%
2019/12/20	0	0.00	20	21.00	20.90	-20	800	-2.50%
2019/12/19	0	0.00	20	20.95	20.90	-20	798	-2.50%
2019/12/13	0	0.00	1	21.60	21.15	-1	812	-0.12%
2019/12/12	5	21.90	6	21.63	21.50	-1	813	-0.12%
2019/12/11	1	21.00	0	0.00	21.20	1	818	0.12%
2019/12/09	0	0.00	4	21.00	20.90	-4	822	-0.49%
2019/12/06	0	0.00	100	21.14	21.05	-100	836	-11.95%
2019/12/05	4	21.25	0	0.00	21.15	4	843	0.47%
2019/11/25	20	22.59	20	22.08	21.75	0	936	0.00%
2019/11/15	1	20.55	2	20.68	20.55	-1	831	-0.12%
2019/11/13	2	20.65	0	0.00	20.50	2	829	0.24%
2019/11/07	2	21.45	1	21.45	21.35	1	820	0.12%
2019/11/06	2	21.98	2	21.75	21.85	0	810	0.00%
2019/11/05	28	22.13	4	22.13	22.25	24	792	3.03%
2019/10/29	0	0.00	2	21.50	20.95	-2	634	-0.32%
2019/10/24	2	19.90	0	0.00	19.90	2	592	0.34%
2019/10/14	0	0.00	5	19.90	19.80	-5	640	-0.78%
2019/09/16	0	0.00	2	21.10	21.10	-2	692	-0.29%
2019/09/10	5	20.55	5	20.40	20.25	0	654	0.00%
2019/09/09	50	20.32	0	0.00	20.15	50	636	7.86%
2019/09/06	10	20.40	0	0.00	20.30	10	626	1.60%
2019/09/05	106	20.00	6	19.95	20.00	100	599	16.69%	大買/
2019/09/04	50	20.00	2	20.03	19.95	48	590	8.13%
2019/09/03	201	20.03	2.4	20.15	19.65	198.6	570	34.80%	大買/鉅額交易
2019/09/02	17	19.40	1	19.15	20.00	16	530	3.02%
2019/08/30	1	18.35	0	0.00	18.20	1	466	0.21%
2019/08/29	2	18.08	0	0.00	18.10	2	468	0.43%
2019/08/28	5	18.00	0	0.00	18.00	5	468	1.07%
2019/08/27	1	18.00	0	0.00	17.95	1	480	0.21%
2019/08/23	4	18.11	0	0.00	18.10	4	481	0.83%
2019/08/22	2	18.10	0	0.00	18.05	2	482	0.41%
2019/08/15	2	17.50	0	0.00	17.40	2	466	0.43%
2019/08/12	2	18.15	0	0.00	18.00	2	475	0.42%
2019/07/11	0	0.00	1	18.60	18.70	-1	532	-0.19%
2019/06/27	0	0.00	4	18.60	18.60	-4	626	-0.64%
2019/06/25	0	0.00	1	18.80	18.60	-1	678	-0.15%
2019/06/24	0	0.00	1	18.45	18.45	-1	721	-0.14%
2019/06/20	0	0.00	1	18.60	18.60	-1	958	-0.10%
2019/06/03	35	19.79	0	0.00	19.50	35	1,009	3.47%
2019/05/14	1	18.35	0	0.00	19.30	1	1,084	0.09%
2019/05/09	1	20.10	0	0.00	19.00	1	1,077	0.09%
2019/05/07	1	20.30	0	0.00	20.40	1	1,041	0.10%
2019/05/06	2	20.68	0	0.00	20.45	2	1,035	0.19%
2019/05/03	0	0.00	1	21.05	21.15	-1	1,030	-0.10%
2019/04/10	0	0.00	1	22.90	22.50	-1	881	-0.11%
2019/04/09	1	22.05	2	21.10	23.20	-1	835	-0.12%
2019/04/08	0	0.00	1	21.20	21.10	-1	791	-0.13%
2019/03/29	1	21.65	1	22.45	21.85	0	747	0.00%
2019/03/27	3	21.60	0	0.00	21.30	3	693	0.43%
2019/03/26	3	21.77	1	21.45	21.25	2	648	0.31%
2019/03/25	11	20.78	20	21.08	21.30	-9	546	-1.65%
2019/03/22	0	0.00	1	19.40	19.40	-1	414	-0.24%
2019/03/15	1	16.30	0	0.00	16.40	1	384	0.26%
2019/02/26	20	16.45	0	0.00	16.75	20	427	4.68%
2019/02/19	0	0.00	3	16.95	16.85	-3	381	-0.79%
2019/02/18	3	16.10	0	0.00	16.05	3	345	0.87%
2019/02/14	1	16.00	0	0.00	15.90	1	338	0.30%
2019/02/12	0	0.00	5	15.75	15.85	-5	326	-1.53%
2019/01/25	0	0.00	5	16.20	16.20	-5	341	-1.46%
2019/01/22	0	0.00	21	16.05	16.10	-21	380	-5.52%
2019/01/07	1	16.20	0	0.00	15.95	1	431	0.23%
2019/01/04	1	16.10	0	0.00	16.00	1	441	0.23%
2019/01/03	22	16.45	10	16.25	16.25	12	462	2.60%
2018/12/20	0	0.00	4	16.20	16.20	-4	466	-0.86%
2018/12/13	7	17.15	3	16.80	16.80	4	521	0.77%
2018/12/05	1	17.55	0	0.00	17.55	1	523	0.19%
2018/11/01	1	15.55	0	0.00	16.10	1	503	0.20%
2018/10/29	1	16.00	0	0.00	15.95	1	469	0.21%
2018/10/16	0	0.00	1	18.30	18.55	-1	454	-0.22%
2018/10/11	1	15.95	0	0.00	15.85	1	415	0.24%
2018/10/05	1	18.50	0	0.00	18.00	1	412	0.24%
2018/09/27	1	18.60	0	0.00	18.60	1	418	0.24%
2018/09/25	3	19.05	1	19.35	18.90	2	422	0.47%
2018/09/20	1	19.90	1	20.60	19.95	0	436	0.00%
2018/09/13	1	20.10	0	0.00	20.10	1	443	0.23%
2018/09/12	1	20.00	0	0.00	20.10	1	442	0.23%
2018/09/10	1	20.90	0	0.00	20.05	1	450	0.22%
2018/09/06	1	21.20	0	0.00	21.20	1	458	0.22%
2018/09/03	20	22.10	0	0.00	21.60	20	480	4.16%
2018/08/31	1	22.10	0	0.00	22.10	1	482	0.21%
2018/08/29	20	22.20	0	0.00	22.10	20	496	4.02%
2018/08/16	1	21.90	0	0.00	22.05	1	568	0.18%
2018/08/15	1	22.60	0	0.00	22.50	1	566	0.18%
2018/08/10	5	23.15	0	0.00	23.05	5	582	0.86%
2018/08/08	1	23.15	0	0.00	23.00	1	601	0.17%
2018/08/07	1	23.30	0	0.00	23.20	1	614	0.16%
2018/08/01	0	0.00	5	23.85	24.15	-5	679	-0.74%
2018/07/30	1	23.60	0	0.00	23.50	1	712	0.14%
2018/07/25	0	0.00	15	23.50	23.60	-15	755	-1.99%
2018/07/23	1	23.85	0	0.00	23.60	1	786	0.13%
2018/07/18	2	24.30	0	0.00	24.20	2	905	0.22%
2018/07/06	1	23.55	0	0.00	23.50	1	1,615	0.06%
2018/07/05	1	23.50	0	0.00	23.50	1	1,620	0.06%
2018/06/29	0	0.00	5.6	25.10	25.10	-5.6	1,631	-0.35%
2018/06/28	1	22.80	0	0.00	22.85	1	1,629	0.06%
2018/06/27	1	24.30	0	0.00	23.70	1	1,634	0.06%
2018/06/15	0	0.00	2	25.45	25.60	-2	1,763	-0.11%
2018/06/13	2	26.10	0	0.00	26.10	2	1,818	0.11%
2018/06/12	0	0.00	9	26.31	26.45	-9	1,839	-0.49%
2018/06/07	0	0.00	2	26.65	26.65	-2	1,845	-0.11%
2018/06/06	0	0.00	5	26.45	26.35	-5	1,846	-0.27%
2018/06/04	0	0.00	5	26.90	26.75	-5	1,887	-0.26%
2018/05/22	5	26.46	3	26.50	26.40	2	1,872	0.11%
2018/05/21	8	26.75	5	26.70	26.50	3	1,873	0.16%
2018/05/18	0	0.00	1	26.75	26.80	-1	1,880	-0.05%
2018/05/17	1	26.85	0	0.00	26.85	1	1,894	0.05%
2018/05/16	20	27.36	4	27.35	26.90	16	1,895	0.84%
2018/05/14	0	0.00	5	27.40	27.90	-5	1,917	-0.26%
2018/05/11	0	0.00	4	27.00	27.10	-4	1,901	-0.21%
2018/05/10	0	0.00	6	26.78	26.70	-6	1,890	-0.32%
2018/05/08	1	26.25	0	0.00	26.25	1	1,872	0.05%
2018/05/04	7	26.99	0	0.00	26.80	7	1,849	0.38%
2018/05/03	0	0.00	10.4	26.65	26.80	-10.4	1,874	-0.56%
2018/05/02	3	26.65	0	0.00	26.65	3	1,868	0.16%
2018/04/30	0	0.00	1	26.70	26.65	-1	1,866	-0.05%
2018/04/27	4	26.98	0	0.00	26.95	4	1,857	0.22%
2018/04/26	5	27.36	3	27.40	27.00	2	1,867	0.11%
2018/04/25	1	27.05	0	0.00	27.40	1	1,914	0.05%
2018/04/24	11	28.73	4	27.91	27.35	7	1,909	0.37%
2018/04/23	1	30.60	1	29.85	28.95	0	1,881	0.00%
2018/04/20	14	29.31	25	29.24	29.30	-11	1,846	-0.60%
2018/04/19	25	29.25	24	28.58	28.50	1	1,784	0.06%
2018/04/18	3	28.25	3	28.40	28.95	0	1,708	0.00%
2018/04/17	19	28.54	14	27.92	27.80	5	1,682	0.30%
2018/04/16	18	28.84	13	28.52	28.50	5	1,675	0.30%
2018/04/13	63	28.59	58	28.25	28.30	5	1,613	0.31%
2018/04/12	0	0.00	3	27.60	29.30	-3	1,420	-0.21%
2018/04/11	5	26.55	6	26.53	26.65	-1	1,345	-0.07%
2018/04/10	15	25.98	0	0.00	26.35	15	1,357	1.11%
2018/04/09	1	26.90	25	27.00	27.00	-24	1,340	-1.79%
2018/03/31	0	0.00	4	26.30	26.25	-4	1,320	-0.30%
2018/03/30	19	26.18	49.1	26.11	26.20	-30.1	1,317	-2.28%
2018/03/29	18	26.81	15	26.54	26.50	3	1,303	0.23%
2018/03/28	2	26.40	5	26.92	27.00	-3	1,296	-0.23%
2018/03/27	0	0.00	3	26.45	26.90	-3	1,285	-0.23%
2018/03/26	1	26.05	2	25.98	26.00	-1	1,276	-0.08%
2018/03/23	10	24.40	13	24.54	24.50	-3	1,250	-0.24%
2018/03/22	10	25.18	9	25.05	25.05	1	1,243	0.08%
2018/03/21	43	25.78	35	25.38	25.35	8	1,232	0.65%
2018/03/20	1	25.40	0	0.00	25.45	1	1,208	0.08%
2018/03/19	3	26.55	0	0.00	26.15	3	1,180	0.25%
2018/03/16	2	27.40	2	27.25	26.90	0	1,158	0.00%
2018/03/15	0	0.00	1	27.80	27.45	-1	1,144	-0.09%
2018/03/14	4	27.63	0	0.00	27.90	4	1,165	0.34%
2018/03/09	0	0.00	5	27.86	28.15	-5	1,245	-0.40%
2018/03/08	0	0.00	2	27.50	27.40	-2	1,264	-0.16%
2018/03/07	2	27.13	0	0.00	27.20	2	1,258	0.16%
2018/03/06	1	26.70	0	0.00	26.65	1	1,251	0.08%
2018/03/05	4	26.65	0	0.00	26.90	4	1,270	0.31%
2018/02/26	0	0.00	1	26.85	26.85	-1	1,375	-0.07%
2018/02/12	3	26.53	0	0.00	26.60	3	1,523	0.20%
2018/02/09	1	26.05	0	0.00	26.90	1	1,540	0.06%
2018/02/08	4	27.58	0	0.00	27.10	4	1,582	0.25%
2018/02/07	0	0.00	1	27.20	27.55	-1	1,707	-0.06%
2018/02/06	3	27.00	0	0.00	27.10	3	1,750	0.17%
2018/01/30	0	0.00	2	28.60	28.75	-2	2,368	-0.08%
2018/01/29	2	29.00	0	0.00	28.90	2	2,600	0.08%
2018/01/26	2	29.15	5	29.10	29.00	-3	2,641	-0.11%
2018/01/24	0	0.00	1	28.55	28.55	-1	2,629	-0.04%
2018/01/22	0	0.00	12	28.80	28.65	-12	2,610	-0.46%
2018/01/18	0	0.00	12	29.55	29.40	-12	2,524	-0.48%
2018/01/17	2	29.85	5	29.40	29.40	-3	2,512	-0.12%
2018/01/16	6	29.58	13	29.85	29.35	-7	2,491	-0.28%
2018/01/15	1	28.85	0	0.00	29.15	1	2,409	0.04%
2018/01/11	0	0.00	1	28.15	28.05	-1	2,363	-0.04%
2018/01/05	0	0.00	10	28.70	28.30	-10	2,377	-0.42%
2018/01/04	2	28.35	0	0.00	28.30	2	2,380	0.08%