松瑞藥 (4167)-永豐金-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
21.65
漲跌
▼0.40
漲幅
-1.81%
成交量
2,055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

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－永豐金-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

永豐金-忠孝券商分點個股進出
永豐金-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	0	0.00	75	21.68	21.65	-75	1,931	-3.88%
2024/04/16	0	0.00	5	20.60	20.75	-5	1,782	-0.28%
2024/04/11	0	21.45	0	0.00	21.45	0	1,884	0.00%
2024/04/10	0	0.00	3.1	21.40	21.75	-3.1	1,909	-0.16%
2024/04/09	0	21.18	0.1	21.07	21.00	-0.1	2,073	-0.01%
2024/04/03	0	0.00	5	20.70	20.65	-5	2,086	-0.24%
2024/04/02	3	20.45	0	0.00	20.45	3	2,097	0.14%
2024/03/28	2	19.60	0	0.00	19.60	2	2,207	0.09%
2024/03/19	2	18.50	0	0.00	18.50	2	3,531	0.06%
2024/03/18	0	0.00	5	18.20	18.75	-5	3,597	-0.14%
2024/03/12	1	19.05	0	0.00	19.05	1	4,127	0.02%
2024/03/04	0	19.95	0	0.00	19.85	0	6,881	0.00%
2024/02/29	0	20.35	0	0.00	20.10	0	7,077	0.00%
2024/02/26	2	20.70	0	0.00	20.90	2	7,081	0.03%
2024/02/19	3	20.70	0	0.00	20.65	3	7,092	0.04%
2024/02/15	0	19.80	0	0.00	19.55	0	7,090	0.00%
2024/02/05	0	19.70	0	0.00	19.55	0	7,128	0.00%
2024/01/31	0	0.00	1	20.15	20.00	-1	7,590	-0.01%
2024/01/30	0	0.00	1	20.10	19.95	-1	7,968	-0.01%
2024/01/29	0	0.00	2	20.20	20.35	-2	8,097	-0.02%
2024/01/18	10	20.47	0	0.00	20.30	10	8,446	0.12%
2024/01/17	0	0.00	0.2	20.65	20.55	-0.2	8,412	0.00%
2024/01/15	0	0.00	1	21.45	21.40	-1	8,355	-0.01%
2024/01/12	45	21.75	1	21.45	21.40	44	8,356	0.53%
2024/01/10	0.4	21.53	0	0.00	21.35	0.4	8,366	0.00%
2024/01/09	1	21.70	0	0.00	21.60	1	8,356	0.01%
2024/01/08	2	22.68	4	22.30	22.30	-2	8,319	-0.02%
2024/01/05	0	0.00	1	23.00	22.80	-1	8,290	-0.01%
2024/01/04	1	22.65	0	0.00	22.50	1	8,268	0.01%
2024/01/03	15	23.70	36	23.41	23.10	-21	8,241	-0.25%
2024/01/02	43	22.95	0	0.00	23.05	43	7,999	0.54%
2023/12/29	0	0.00	3	22.55	22.45	-3	7,939	-0.04%
2023/12/28	1	22.60	2	22.40	22.40	-1	7,918	-0.01%
2023/12/25	7	22.84	5	22.55	22.55	2	7,796	0.03%
2023/12/22	0	0.00	2	22.98	23.05	-2	7,716	-0.03%
2023/12/21	12	23.74	7	23.75	23.30	5	7,620	0.07%
2023/12/20	50	23.31	48	23.85	23.30	2	7,385	0.03%
2023/12/19	128	23.84	164.6	23.42	23.90	-36.6	7,188	-0.51%	大買/大賣/
2023/12/18	30	23.69	28	22.78	23.40	2	6,747	0.03%
2023/12/15	0	0.00	29	21.63	22.20	-29	6,469	-0.45%
2023/12/13	1	22.45	1	22.45	22.20	0	6,342	0.00%
2023/12/11	5	22.65	0	0.00	22.55	5	6,165	0.08%
2023/12/08	2	22.88	0	0.00	22.40	2	6,049	0.03%
2023/12/07	8	23.71	1	22.80	22.80	7	5,896	0.12%
2023/12/06	5	23.45	5	23.62	23.50	0	5,687	0.00%
2023/12/05	305	26.08	238	26.44	24.30	67	5,370	1.25%	大買/大賣/
2023/12/04	130	24.10	144.1	24.18	24.85	-14.1	4,230	-0.33%	大買/大賣/
2023/12/01	16	21.69	24	22.11	22.60	-8	3,752	-0.21%
2023/11/29	3	20.70	8	20.68	21.00	-5	3,032	-0.16%
2023/11/28	4	20.08	1	19.80	19.95	3	2,884	0.10%
2023/11/27	10	20.44	8	20.26	20.25	2	2,835	0.07%
2023/11/22	0	0.00	2	19.00	19.30	-2	2,688	-0.07%
2023/11/16	5	19.10	0	0.00	19.10	5	2,775	0.18%
2023/11/15	0	0.00	9	19.15	18.90	-9	2,782	-0.32%
2023/11/14	1	18.90	0	0.00	18.95	1	2,757	0.04%
2023/11/13	0	0.00	6	18.85	18.75	-6	2,736	-0.22%
2023/11/10	1	19.10	4	19.28	19.00	-3	2,724	-0.11%
2023/11/09	4	20.14	4	19.76	19.60	0	2,616	0.00%
2023/11/08	99	20.29	104	21.02	19.75	-5	2,505	-0.20%	大賣/
2023/11/07	28	21.21	14	21.39	21.55	14	2,237	0.63%
2023/11/06	7	20.46	8	20.44	21.35	-1	1,867	-0.05%
2023/11/03	2	19.55	4	19.78	19.45	-2	1,737	-0.12%
2023/11/02	6	19.98	5	19.98	20.05	1	1,674	0.06%
2023/11/01	7	19.21	4	19.09	19.65	3	1,517	0.20%
2023/10/26	4	18.15	4	18.25	18.20	0	1,308	0.00%
2023/10/25	0	0.00	1	18.45	18.30	-1	1,308	-0.08%
2023/10/24	1	18.35	0	0.00	18.35	1	1,314	0.08%
2023/10/18	0	0.00	0	17.90	17.95	0	1,272	0.00%
2023/10/13	6	18.05	6	18.20	18.20	0	1,241	0.00%
2023/09/20	0	0.00	6	17.39	17.50	-6	1,444	-0.42%
2023/09/05	0	0.00	10	18.40	18.20	-10	1,473	-0.68%
2023/09/04	10	18.65	1	18.60	18.65	9	1,462	0.62%
2023/08/07	0	17.75	0	0.00	17.80	0	1,179	0.00%
2023/08/02	0	0.00	2	17.10	17.10	-2	1,175	-0.17%
2023/07/28	0	0.00	4	17.30	17.25	-4	1,182	-0.34%
2023/07/18	0.3	17.50	0	0.00	17.40	0.3	1,242	0.02%
2023/07/14	0	0.00	1	17.40	17.40	-1	1,372	-0.07%
2023/07/05	1	18.20	0	0.00	18.20	1	1,400	0.07%
2023/06/29	1	18.45	0	0.00	18.80	1	1,365	0.07%
2023/06/28	8	18.11	1	18.35	18.25	7	1,305	0.54%
2023/06/27	1	17.95	0	0.00	17.70	1	1,273	0.08%
2023/06/26	0	0.00	1	17.20	17.40	-1	1,222	-0.08%
2023/06/13	0	0.00	2	17.20	17.20	-2	1,334	-0.15%
2023/06/05	0	17.40	0	0.00	17.35	0	1,502	0.00%
2023/04/24	0	18.90	0	0.00	18.75	0	3,036	0.00%
2023/04/20	0	0.00	1	19.30	19.25	-1	3,213	-0.03%
2023/04/19	1	19.85	3	19.57	19.85	-2	3,320	-0.06%
2023/04/14	0	0.00	1	19.00	18.95	-1	4,054	-0.02%
2023/04/13	1	19.10	0	0.00	19.10	1	4,292	0.02%
2023/04/11	1	18.80	0	0.00	18.80	1	5,117	0.02%
2023/04/10	0	19.85	0	0.00	19.20	0	5,591	0.00%
2023/04/07	1	19.30	3	19.35	19.40	-2	6,111	-0.03%
2023/04/06	2	19.35	0	0.00	19.40	2	7,324	0.03%
2023/03/27	0	0.00	1	19.15	19.05	-1	13,324	-0.01%
2023/03/23	0	18.90	1	18.70	18.70	-1	15,290	-0.01%
2023/03/17	3	18.92	0	0.00	18.75	3	16,003	0.02%
2023/03/10	0	0.00	2	20.15	19.80	-2	16,032	-0.01%
2023/03/08	0	0.00	1	20.94	20.65	-1	15,952	-0.01%
2023/03/06	1	21.25	0	0.00	21.30	1	15,912	0.01%
2023/03/03	1	21.30	0	0.00	21.35	1	15,864	0.01%
2023/02/20	0	20.85	0	0.00	20.85	0	15,575	0.00%
2023/02/14	0	21.20	0	0.00	21.30	0	15,429	0.00%
2023/02/10	0	0.00	10	20.75	20.65	-10	15,299	-0.07%
2023/02/08	0	21.80	10	21.55	21.50	-10	15,137	-0.07%
2023/02/07	21	21.71	23	21.81	21.75	-2	15,070	-0.01%
2023/02/06	11	22.24	4	21.91	21.80	7	14,991	0.05%
2023/02/03	18	21.85	19	21.56	21.55	-1	14,859	-0.01%
2023/02/02	3	21.87	9	21.84	21.85	-6	14,773	-0.04%
2023/01/31	3	21.70	0	0.00	21.70	3	14,664	0.02%
2023/01/17	48	21.40	47	21.80	21.40	1	14,513	0.01%
2023/01/16	10	21.93	11	21.83	21.95	-1	14,439	-0.01%
2023/01/13	3	21.55	0	0.00	21.40	3	14,334	0.02%
2023/01/12	0	0.00	4	21.33	21.20	-4	14,230	-0.03%
2023/01/11	6	22.22	0	0.00	21.80	6	14,128	0.04%
2023/01/10	3	22.05	4	22.09	22.00	-1	14,030	-0.01%
2023/01/09	0	0.00	3	22.55	22.60	-3	13,897	-0.02%
2023/01/06	8	22.87	6	22.75	22.25	2	13,677	0.01%
2023/01/05	6	23.23	16	23.45	22.65	-10	13,386	-0.07%
2023/01/04	14	24.29	5	23.74	23.50	9	13,147	0.07%
2023/01/03	45	23.86	44	24.70	23.85	1	12,888	0.01%
2022/12/30	16	24.69	72	24.21	24.80	-56	12,641	-0.44%
2022/12/29	63	24.45	12	24.19	24.65	51	12,364	0.41%
2022/12/28	156	24.10	153	25.57	23.90	3	11,782	0.03%	大買/大賣/
2022/12/27	137	25.41	164	25.64	25.40	-27	11,302	-0.24%	大買/大賣/
2022/12/26	154	27.17	154	26.98	26.75	0	10,775	0.00%	大買/大賣/
2022/12/23	196	26.77	180	26.79	26.55	16	9,555	0.17%	大買/大賣/
2022/12/22	336	25.28	338	25.42	26.15	-2	8,160	-0.02%	大買/大賣/
2022/12/21	393	26.10	391	26.06	25.55	2	7,419	0.03%	大買/大賣/
2022/12/20	119	25.57	118.4	26.63	25.25	0.6	6,440	0.01%	大買/大賣/
2022/12/19	844	27.99	830	27.81	28.05	14	5,737	0.24%	大買/大賣/
2022/12/16	78	25.84	90.3	26.13	26.45	-12.3	3,709	-0.33%
2022/12/15	31	24.86	15	24.77	24.05	16	2,498	0.64%
2022/12/14	209	24.25	220	24.49	24.95	-11	1,748	-0.63%	大買/大賣/
2022/12/13	1	22.70	0	0.00	22.70	1	1,252	0.08%
2022/12/12	0	0.00	4	19.10	20.65	-4	1,217	-0.33%
2022/12/09	4	18.35	0	0.00	18.80	4	1,097	0.36%
2022/12/08	0	0.00	3	18.88	18.15	-3	1,142	-0.26%
2022/12/07	0	0.00	1	20.10	20.15	-1	1,135	-0.09%
2022/12/05	0	0.00	4	19.74	19.55	-4	1,278	-0.31%
2022/12/01	0	0.00	6	18.95	18.95	-6	1,394	-0.43%
2022/11/30	0	0.00	4	18.80	18.90	-4	1,454	-0.28%
2022/11/29	4	18.60	0	0.00	18.70	4	1,554	0.26%
2022/11/28	0	0.00	5	18.50	18.75	-5	1,554	-0.32%
2022/11/15	0	0.00	1	17.10	17.15	-1	1,947	-0.05%
2022/10/14	0	0.00	2	16.50	16.65	-2	1,976	-0.10%
2022/10/13	1	16.00	0	0.00	16.00	1	1,971	0.05%
2022/10/12	0	0.00	2	16.75	17.00	-2	1,956	-0.10%
2022/10/07	0	0.00	10	17.95	17.80	-10	1,939	-0.52%
2022/09/28	4	17.38	4	18.00	17.10	0	1,890	0.00%
2022/09/26	2	18.25	0	0.00	17.75	2	1,853	0.11%
2022/09/23	5	19.70	0	0.00	19.20	5	1,821	0.27%
2022/09/21	1	18.50	0	0.00	18.60	1	1,672	0.06%
2022/09/19	1	18.90	0	0.00	18.80	1	1,662	0.06%
2022/09/16	0	0.00	1	19.60	19.80	-1	1,631	-0.06%
2022/09/15	3	20.20	0	0.00	20.20	3	1,578	0.19%
2022/09/14	6	20.13	0	0.00	19.85	6	1,501	0.40%
2022/09/13	18	20.07	19	20.36	20.05	-1	1,431	-0.07%
2022/09/12	30	20.24	20	20.25	20.35	10	1,365	0.73%
2022/09/08	2	18.80	2	19.00	18.75	0	1,232	0.00%
2022/09/06	2	18.38	0	0.00	18.00	2	1,083	0.18%
2022/09/05	0	0.00	3	20.00	19.65	-3	1,019	-0.29%
2022/09/02	1	19.30	1	19.10	18.90	0	917	0.00%
2022/08/31	4	19.80	2	19.98	19.50	2	896	0.22%
2022/08/30	0	0.00	0.1	19.05	19.05	-0.1	786	-0.01%
2022/08/25	1	19.10	0	0.00	18.60	1	679	0.15%
2022/08/12	0	0.00	0.3	16.40	16.45	-0.3	409	-0.08%
2022/08/10	0	0.00	63	16.47	16.50	-63	407	-15.47%
2022/08/04	2	15.78	0	0.00	15.75	2	406	0.49%
2022/08/03	1	16.00	0	0.00	15.90	1	406	0.25%
2022/07/18	2	16.45	0	0.00	16.50	2	722	0.28%
2022/06/16	0	0.00	0.2	17.30	17.30	-0.2	1,232	-0.02%
2022/05/23	0	0.00	0.4	16.80	16.80	-0.4	1,272	-0.03%
2022/05/04	13	18.87	18	18.75	18.40	-5	1,259	-0.40%
2022/05/03	5	19.25	0	0.00	18.85	5	1,197	0.42%
2022/04/29	0	0.00	5	19.18	19.15	-5	1,196	-0.42%
2022/04/27	5	19.27	1	18.95	19.15	4	1,182	0.34%
2022/04/26	0	0.00	2	19.90	19.15	-2	1,159	-0.17%
2022/04/25	17	20.49	18	21.48	20.20	-1	1,126	-0.09%
2022/04/22	20	21.72	21	22.03	21.65	-1	1,085	-0.09%
2022/04/21	6	21.72	4	21.83	22.25	2	980	0.20%
2022/04/20	1	22.05	1	21.15	21.00	0	820	0.00%
2022/04/19	2	20.95	0	0.00	21.20	2	728	0.27%
2022/04/18	3	20.62	3	21.05	21.05	0	584	0.00%
2022/03/17	0	16.40	0	0.00	16.75	0	442	0.00%
2022/03/08	1	15.45	0	0.00	15.40	1	419	0.24%
2022/02/24	1	17.15	0	0.00	17.15	1	423	0.24%
2021/12/17	1	18.45	0	0.00	18.45	1	457	0.22%
2021/12/06	6	19.55	0	0.00	19.60	6	445	1.35%
2021/11/18	0	0.00	0	19.10	19.10	0	450	0.00%
2021/11/08	1.9	19.50	0	0.00	19.35	1.9	492	0.40%
2021/10/22	0.9	20.50	0	0.00	20.45	0.9	550	0.16%
2021/10/19	8	20.26	8	20.35	20.40	0	574	0.00%
2021/10/01	1	19.90	0	0.00	19.90	1	766	0.13%
2021/09/02	1	22.75	0	0.00	22.80	1	1,023	0.10%
2021/08/16	0	0.00	2	22.50	22.50	-2	1,239	-0.16%
2021/08/02	0	26.00	0	0.00	25.65	0	1,799	0.00%
2021/07/28	0	0.00	2	25.30	25.20	-2	1,841	-0.11%
2021/07/20	2	27.40	0	0.00	27.50	2	2,148	0.09%
2021/07/16	4	26.75	4	26.80	26.70	0	2,133	0.00%
2021/07/12	0	0.00	1	27.10	27.00	-1	2,178	-0.05%
2021/07/08	1	27.00	0	0.00	26.70	1	2,190	0.05%
2021/07/07	5	26.90	0	0.00	26.80	5	2,276	0.22%
2021/07/06	10	26.25	0	0.00	26.25	10	2,445	0.41%
2021/06/29	1	26.90	0	0.00	26.50	1	2,837	0.04%
2021/06/28	2	26.85	0	0.00	26.85	2	2,833	0.07%
2021/06/25	0	0.00	2	26.95	27.00	-2	2,842	-0.07%
2021/06/21	2	27.10	0	0.00	26.85	2	2,849	0.07%
2021/06/18	0	0.00	3	27.45	27.40	-3	2,845	-0.11%
2021/06/17	1	27.40	0	0.00	27.60	1	2,850	0.04%
2021/06/15	5	27.90	0	0.00	27.95	5	2,905	0.17%
2021/06/10	9	29.17	9	29.33	28.60	0	2,910	0.00%
2021/05/31	0	0.00	0	29.05	28.80	0	2,827	0.00%
2021/05/20	0	0.00	5	29.30	28.95	-5	2,823	-0.18%
2021/05/19	67	29.50	67	29.80	29.50	0	2,820	0.00%
2021/05/18	66	30.40	66	31.80	30.40	0	2,781	0.00%
2021/05/17	4	30.45	4	30.50	31.05	0	2,678	0.00%
2021/05/11	0	0.00	2	28.70	28.80	-2	2,623	-0.08%
2021/05/10	0	30.00	0	0.00	29.50	0	2,639	0.00%
2021/05/06	5	29.70	0	0.00	29.65	5	2,642	0.19%
2021/05/04	2	30.35	0	0.00	30.40	2	2,625	0.08%
2021/05/03	1	31.30	5	32.12	32.05	-4	2,592	-0.15%
2021/04/29	3	30.85	4	30.80	30.50	-1	2,465	-0.04%
2021/04/28	4	31.28	5	31.05	30.70	-1	2,475	-0.04%
2021/04/27	3	32.12	64	31.58	31.55	-61	2,496	-2.44%
2021/04/26	1	29.90	0	0.00	29.85	1	2,436	0.04%
2021/04/23	4	29.99	0	0.00	29.80	4	2,445	0.16%
2021/04/22	0	0.00	1	30.00	29.95	-1	2,496	-0.04%
2021/04/21	1	30.60	0	0.00	30.60	1	2,487	0.04%
2021/04/20	1	30.50	0	0.00	30.85	1	2,484	0.04%
2021/04/19	3	30.40	0	0.00	30.35	3	2,488	0.12%
2021/04/13	18	31.64	23	33.29	31.65	-5	2,600	-0.19%
2021/04/12	22	33.98	110	33.86	34.00	-88	2,549	-3.45%	大賣/
2021/04/09	15	32.70	15	32.97	32.90	0	2,383	0.00%
2021/04/08	6	30.36	1	31.85	31.95	5	2,173	0.23%
2021/04/01	2	29.48	2	29.50	29.50	0	2,204	0.00%
2021/03/31	2	30.05	2	29.90	29.80	0	2,383	0.00%
2021/03/30	0	0.00	1	30.05	29.95	-1	2,410	-0.04%
2021/03/29	0	31.00	0	0.00	30.20	0	2,426	0.00%
2021/03/24	5	30.85	0	0.00	30.45	5	2,488	0.20%
2021/03/15	3	29.35	0	0.00	29.40	3	2,563	0.12%
2021/03/05	1	30.10	0	0.00	30.75	1	2,827	0.04%
2021/03/02	4	30.94	0	0.00	30.60	4	2,855	0.14%
2021/02/23	0	0.00	1	32.70	31.00	-1	2,847	-0.04%
2021/02/22	1	32.65	0	0.00	32.30	1	2,809	0.04%
2021/02/19	3	30.40	3	31.10	31.00	0	2,755	0.00%
2021/02/02	76	30.47	73	30.88	29.50	3	2,775	0.11%
2021/01/27	0	0.00	3	28.10	28.05	-3	2,621	-0.11%
2021/01/21	0	0.00	1	28.00	28.00	-1	2,671	-0.04%
2021/01/19	0	0.00	1	30.40	29.55	-1	2,854	-0.04%
2021/01/15	6	30.16	3	30.48	29.85	3	2,872	0.10%
2021/01/14	0	0.00	1	31.65	31.55	-1	2,820	-0.04%
2021/01/12	1	32.50	0	0.00	32.15	1	2,789	0.04%
2021/01/08	1	32.65	1	33.20	32.90	0	2,755	0.00%
2021/01/07	3	33.35	19	33.75	33.20	-16	2,713	-0.59%
2021/01/06	3	35.47	5	34.67	34.10	-2	2,646	-0.08%
2021/01/05	18	34.92	6	35.13	35.25	12	2,622	0.46%
2020/12/30	2	35.00	0	0.00	34.50	2	2,607	0.08%
2020/12/28	1	36.55	4	36.74	35.50	-3	2,568	-0.12%
2020/12/25	12	35.35	13	35.26	35.75	-1	2,434	-0.04%
2020/12/24	0	0.00	2	33.83	34.15	-2	2,252	-0.09%
2020/12/18	0	0.00	8	34.03	33.75	-8	2,289	-0.35%
2020/12/15	3	33.00	0	0.00	33.00	3	2,528	0.12%
2020/12/14	8	33.54	0	0.00	33.40	8	2,580	0.31%
2020/12/11	0	0.00	3	32.77	32.95	-3	2,694	-0.11%
2020/12/09	3	34.37	0	0.00	34.10	3	2,818	0.11%
2020/12/08	2	35.53	6	35.62	35.00	-4	2,749	-0.15%
2020/11/20	2	33.05	0	0.00	32.95	2	3,060	0.07%
2020/11/11	1	32.70	0	0.00	32.65	1	3,202	0.03%
2020/11/10	0	0.00	8	32.75	32.65	-8	3,318	-0.24%
2020/11/09	0	0.00	1	33.35	33.65	-1	3,358	-0.03%
2020/11/06	5	34.20	33	34.06	33.50	-28	3,391	-0.83%
2020/11/02	3	32.70	0	0.00	32.55	3	3,826	0.08%
2020/10/30	0	0.00	1	33.00	32.00	-1	3,829	-0.03%
2020/10/28	2	34.48	0	0.00	33.60	2	3,942	0.05%
2020/10/27	1	33.60	6	33.83	34.00	-5	3,877	-0.13%
2020/10/19	1	31.80	0	0.00	31.80	1	4,339	0.02%
2020/10/16	0	0.00	3	31.80	31.85	-3	4,460	-0.07%
2020/10/14	5	31.89	0	0.00	31.90	5	4,786	0.10%
2020/10/13	1	31.85	3	31.77	31.80	-2	4,981	-0.04%
2020/10/08	1	32.85	0	0.00	32.95	1	5,287	0.02%
2020/09/30	0	0.00	2	32.65	32.95	-2	6,284	-0.03%
2020/09/29	0	0.00	3	32.50	32.50	-3	6,483	-0.05%
2020/09/25	4	31.99	0	0.00	32.40	4	7,005	0.06%
2020/09/24	0	0.00	2	33.88	33.70	-2	7,130	-0.03%
2020/09/22	4	35.15	4	35.90	35.15	0	7,455	0.00%
2020/09/21	6	36.40	0	0.00	36.15	6	7,724	0.08%
2020/09/18	1	36.90	6	37.05	36.70	-5	8,146	-0.06%
2020/09/17	1	36.30	10	35.98	36.45	-9	8,232	-0.11%
2020/09/16	4	35.70	4	36.20	35.70	0	8,509	0.00%
2020/09/15	0	0.00	8	35.54	35.75	-8	8,768	-0.09%
2020/09/10	0	0.00	2	35.30	34.60	-2	10,232	-0.02%
2020/09/09	3	35.00	0	0.00	34.85	3	11,004	0.03%
2020/09/08	0	0.00	2	34.90	34.75	-2	11,929	-0.02%
2020/09/07	2	34.20	3	34.62	34.30	-1	12,314	-0.01%
2020/09/04	0	0.00	1	33.20	33.85	-1	12,888	-0.01%
2020/09/03	1	33.30	0	0.00	33.15	1	13,456	0.01%
2020/09/01	1	34.30	2	34.55	34.25	-1	14,420	-0.01%
2020/08/31	0	0.00	1	35.05	35.00	-1	14,545	-0.01%
2020/08/28	3	34.02	1	35.00	34.10	2	14,471	0.01%
2020/08/27	0	0.00	1	34.10	33.25	-1	14,400	-0.01%
2020/08/26	0	0.00	1	33.10	33.25	-1	14,405	-0.01%
2020/08/25	1	32.10	1	32.10	32.10	0	14,398	0.00%
2020/08/20	1	34.00	0	0.00	32.20	1	14,581	0.01%
2020/08/19	3	34.05	0	0.00	33.55	3	14,949	0.02%
2020/08/14	2	33.90	2	33.05	33.10	0	15,290	0.00%
2020/08/13	0	0.00	2	32.65	32.45	-2	15,276	-0.01%
2020/08/12	0	0.00	7	33.25	33.30	-7	15,364	-0.05%
2020/08/11	2	33.50	2	33.55	33.50	0	15,371	0.00%
2020/08/10	3	35.08	3	35.03	34.75	0	15,329	0.00%
2020/08/07	1	36.00	20	37.14	36.10	-19	15,312	-0.12%
2020/08/06	35	36.77	12	36.58	36.60	23	15,213	0.15%
2020/08/05	6	34.83	0	0.00	34.75	6	14,943	0.04%
2020/08/04	3	35.25	2	34.55	34.50	1	14,916	0.01%
2020/08/03	2	34.95	0	0.00	35.00	2	14,916	0.01%
2020/07/31	0	0.00	9	34.38	33.80	-9	14,888	-0.06%
2020/07/30	2	34.15	3	34.00	33.95	-1	14,990	-0.01%
2020/07/28	0	0.00	17	31.71	31.60	-17	14,870	-0.11%
2020/07/27	2	32.30	1	32.30	32.50	1	14,773	0.01%
2020/07/24	0	0.00	1	33.85	33.50	-1	14,706	-0.01%
2020/07/23	0	0.00	7	34.50	34.25	-7	14,688	-0.05%
2020/07/22	2	35.40	0	0.00	35.15	2	14,665	0.01%
2020/07/21	13	34.93	0	0.00	34.60	13	14,628	0.09%
2020/07/20	0	0.00	6	34.40	34.40	-6	14,523	-0.04%
2020/07/17	9	34.63	11	33.94	33.30	-2	14,313	-0.01%
2020/07/16	15	36.78	15	36.40	35.85	0	14,120	0.00%
2020/07/15	21	35.40	20	35.55	35.50	1	14,026	0.01%
2020/07/14	6	37.03	5	37.58	35.80	1	13,840	0.01%
2020/07/13	9	37.67	25	37.23	37.10	-16	13,707	-0.12%
2020/07/10	6	38.40	15	37.78	38.10	-9	13,604	-0.07%
2020/07/09	97	40.78	78	41.01	39.90	19	13,404	0.14%
2020/07/08	8	39.04	10	39.09	39.75	-2	12,873	-0.02%
2020/07/07	28	36.77	14	36.56	36.15	14	12,672	0.11%
2020/07/06	7	39.45	0	0.00	39.15	7	12,319	0.06%
2020/07/03	2	39.73	3	39.93	39.75	-1	12,167	-0.01%
2020/07/02	8	41.04	8	41.38	40.60	0	12,049	0.00%
2020/07/01	19	40.61	16	40.51	40.55	3	11,951	0.03%
2020/06/30	15	42.76	19	42.72	41.65	-4	11,750	-0.03%
2020/06/29	10	42.48	16	42.33	43.45	-6	11,439	-0.05%
2020/06/24	5	39.36	7	39.81	39.90	-2	10,981	-0.02%
2020/06/23	10	40.62	39.3	40.63	39.25	-29.3	10,737	-0.27%
2020/06/22	19	42.79	37	43.27	41.80	-18	10,442	-0.17%
2020/06/19	36	41.59	25	42.60	41.90	11	10,107	0.11%
2020/06/18	30	43.84	71	43.74	42.85	-41	9,685	-0.42%
2020/06/17	19	43.64	40	44.20	43.10	-21	9,169	-0.23%
2020/06/16	51	42.39	69	42.70	42.75	-18	8,549	-0.21%
2020/06/15	29	38.73	36	39.08	39.70	-7	7,801	-0.09%
2020/06/12	18	34.31	17	34.27	36.10	1	6,864	0.01%
2020/06/11	38	34.50	27	35.38	33.35	11	6,461	0.17%
2020/06/10	55	34.49	78	33.03	34.55	-23	5,896	-0.39%
2020/06/09	50	33.63	50	33.54	32.65	0	5,368	0.00%
2020/06/08	27	32.15	7	32.13	32.15	20	4,700	0.43%
2020/06/05	7	29.20	12	28.40	29.25	-5	4,636	-0.11%
2020/06/04	1	26.65	0	0.00	26.60	1	4,629	0.02%
2020/06/03	8	26.61	3	26.68	26.50	5	4,995	0.10%
2020/06/02	2	26.33	0	0.00	26.35	2	5,201	0.04%
2020/06/01	3	26.97	10	26.80	26.80	-7	5,183	-0.14%
2020/05/29	1	27.00	0	0.00	26.75	1	5,246	0.02%
2020/05/28	16	27.25	2	26.98	26.60	14	5,214	0.27%
2020/05/27	9	27.39	3	28.55	26.90	6	5,161	0.12%
2020/05/26	35	29.75	51	29.94	28.20	-16	5,035	-0.32%
2020/05/25	31	28.68	50	28.96	29.20	-19	4,605	-0.41%
2020/05/22	2	26.33	1	26.10	26.55	1	4,281	0.02%
2020/05/20	3	26.65	1	26.80	26.65	2	4,352	0.05%
2020/05/19	3	26.20	6	26.08	26.35	-3	4,398	-0.07%
2020/05/18	2	25.60	6	25.67	25.70	-4	4,252	-0.09%
2020/05/15	0	0.00	1	24.60	24.60	-1	4,202	-0.02%
2020/05/12	6	25.00	6	25.60	24.95	0	4,116	0.00%
2020/05/11	0	0.00	2	25.10	25.00	-2	4,083	-0.05%
2020/05/08	8	24.95	0	0.00	24.50	8	4,099	0.20%
2020/05/06	10	26.99	13	26.50	26.60	-3	4,021	-0.07%
2020/05/05	9	25.93	7	26.20	25.80	2	3,871	0.05%
2020/05/04	6	24.97	1	25.00	24.90	5	3,736	0.13%
2020/04/30	0	0.00	2	24.23	24.40	-2	3,670	-0.05%
2020/04/29	1	24.00	0	0.00	24.10	1	3,643	0.03%
2020/04/28	0	0.00	8	24.50	24.25	-8	3,632	-0.22%
2020/04/24	2	24.53	10	24.71	24.65	-8	3,572	-0.22%
2020/04/23	1	23.55	0	0.00	23.55	1	3,471	0.03%
2020/04/22	1	22.80	1	23.05	22.95	0	3,443	0.00%
2020/04/21	6	23.20	0	0.00	22.90	6	3,427	0.18%
2020/04/20	0	0.00	2	23.40	23.50	-2	3,406	-0.06%
2020/04/16	2	23.35	2	23.45	23.50	0	3,337	0.00%
2020/04/15	2	23.30	0	0.00	22.95	2	3,302	0.06%
2020/04/13	0	0.00	6	23.05	22.80	-6	3,236	-0.19%
2020/04/10	6	22.75	0	0.00	22.70	6	3,225	0.19%
2020/04/09	0	0.00	1	23.00	22.65	-1	3,220	-0.03%
2020/04/08	0	0.00	1	22.55	22.55	-1	3,190	-0.03%
2020/04/07	1	22.75	0	0.00	22.50	1	3,160	0.03%
2020/04/06	0	0.00	13	23.05	23.40	-13	3,111	-0.42%
2020/03/30	1	21.35	0	0.00	21.15	1	3,009	0.03%
2020/03/26	2	20.93	0	0.00	21.50	2	2,942	0.07%
2020/03/25	13	20.65	0	0.00	20.70	13	2,882	0.45%
2020/03/23	0	0.00	1	17.55	17.15	-1	2,788	-0.04%
2020/03/20	4	19.60	0	0.00	18.35	4	2,757	0.15%
2020/03/19	2	18.50	10	18.50	18.50	-8	2,704	-0.30%
2020/03/18	1	21.50	2	21.35	20.40	-1	2,642	-0.04%
2020/03/17	2	22.97	4	21.73	21.30	-2	2,613	-0.08%
2020/03/16	4	24.43	5	23.90	23.45	-1	2,552	-0.04%
2020/03/13	5	22.60	2	22.35	23.15	3	2,466	0.12%
2020/03/12	8	25.49	4	25.30	24.60	4	2,389	0.17%
2020/03/11	5	27.90	5	27.83	27.25	0	2,265	0.00%
2020/03/10	11	26.59	4	26.19	26.75	7	2,097	0.33%
2020/03/09	46	28.33	36	28.07	28.40	10	1,939	0.52%
2020/03/06	7	25.36	4	25.39	26.30	3	1,524	0.20%
2020/03/05	1	24.05	0	0.00	24.05	1	1,292	0.08%
2020/03/04	1	24.30	3	24.27	23.70	-2	1,263	-0.16%
2020/02/27	0	0.00	1	22.35	22.40	-1	1,154	-0.09%
2020/02/26	0	0.00	1	23.10	22.90	-1	1,192	-0.08%
2020/02/24	3	24.17	1	24.10	23.70	2	1,169	0.17%
2020/02/21	7	24.19	6	24.01	23.90	1	1,113	0.09%
2020/02/20	9.4	22.99	8	23.29	23.25	1.4	984	0.14%
2020/02/18	2	22.00	0	0.00	21.95	2	818	0.24%
2020/02/17	0	0.00	1	21.90	22.15	-1	805	-0.12%
2020/02/12	0	0.00	4	21.85	21.65	-4	792	-0.50%
2020/02/11	8	22.08	7	22.14	21.95	1	782	0.13%
2020/02/07	14	21.79	12	21.93	21.70	2	744	0.27%
2020/02/05	1	21.70	0	0.00	21.50	1	769	0.13%
2020/01/03	1	20.90	0	0.00	20.85	1	819	0.12%
2019/12/31	0	0.00	1	21.65	21.95	-1	810	-0.12%
2019/12/12	0	0.00	0.5	21.35	21.50	-0.5	813	-0.06%
2019/12/09	0	0.00	1	20.85	20.90	-1	822	-0.12%
2019/11/25	0	0.00	4	22.40	21.75	-4	936	-0.43%
2019/11/22	4	21.99	0	0.00	21.90	4	870	0.46%
2019/11/13	1	20.70	0	0.00	20.50	1	829	0.12%
2019/11/12	2	20.73	0	0.00	20.90	2	823	0.24%
2019/11/07	1	21.55	2	21.50	21.35	-1	820	-0.12%
2019/11/05	2	22.15	4	21.88	22.25	-2	792	-0.25%
2019/10/31	1	21.80	1	21.80	21.75	0	694	0.00%
2019/10/30	6	21.55	0	0.00	21.75	6	673	0.89%
2019/10/29	0	0.00	6	21.13	20.95	-6	634	-0.95%
2019/10/15	0	0.00	1	19.75	19.65	-1	638	-0.16%
2019/10/01	2	20.88	0	0.00	20.80	2	666	0.30%
2019/09/26	3	20.43	0	0.00	20.30	3	663	0.45%
2019/09/25	1	20.45	0	0.00	20.40	1	695	0.14%
2019/09/24	1	20.40	1	20.35	20.40	0	702	0.00%
2019/09/23	2	20.63	0	0.00	20.35	2	724	0.28%
2019/09/20	1	20.35	0	0.00	20.25	1	721	0.14%
2019/09/18	1	20.60	0	0.00	20.60	1	713	0.14%
2019/09/17	5	20.93	19	21.06	20.90	-14	703	-1.99%
2019/09/10	1	20.70	0	0.00	20.25	1	654	0.15%
2019/09/05	0	0.00	3	20.00	20.00	-3	599	-0.50%
2019/09/04	1	20.10	0	0.00	19.95	1	590	0.17%
2019/09/03	3	20.32	2	19.55	19.65	1	570	0.18%
2019/09/02	8	19.38	8	19.93	20.00	0	530	0.00%
2019/08/30	1	18.20	0	0.00	18.20	1	466	0.21%
2019/08/06	0	0.00	2	16.68	16.85	-2	470	-0.42%
2019/07/31	0	0.00	65	17.84	18.00	-65	503	-12.90%
2019/07/30	0	0.00	50	17.80	18.00	-50	507	-9.85%
2019/07/29	0.2	18.20	5	18.13	18.00	-4.8	507	-0.94%
2019/07/25	1	19.10	0	0.00	18.70	1	500	0.20%
2019/07/19	0	0.00	0.1	19.30	19.00	-0.1	497	-0.03%
2019/07/18	2	19.08	2	19.08	18.95	0	524	0.00%
2019/07/11	4	18.86	2	18.88	18.70	2	532	0.38%
2019/07/10	0	0.00	1	19.25	19.15	-1	518	-0.19%
2019/07/09	0	0.00	4	19.68	19.45	-4	524	-0.76%
2019/07/03	0	0.00	2	19.70	19.50	-2	647	-0.31%
2019/07/02	0	0.00	1	19.30	19.55	-1	650	-0.15%
2019/07/01	2	19.20	1	18.95	19.05	1	625	0.16%
2019/06/28	0	0.00	17	18.64	19.05	-17	625	-2.72%
2019/06/27	2	18.55	0	0.00	18.60	2	626	0.32%
2019/06/24	1	18.45	0	0.00	18.45	1	721	0.14%
2019/06/21	1	18.80	0	0.00	18.65	1	824	0.12%
2019/06/20	1	18.60	0	0.00	18.60	1	958	0.10%
2019/06/17	0	0.00	2	18.70	18.65	-2	986	-0.20%
2019/06/06	1	18.70	0	0.00	18.75	1	1,005	0.10%
2019/06/03	11	19.71	11	19.71	19.50	0	1,009	0.00%
2019/05/28	0	0.00	1	18.90	19.15	-1	999	-0.10%
2019/05/27	0	0.00	1	19.45	19.45	-1	1,016	-0.10%
2019/05/20	0	0.00	4	19.90	20.00	-4	1,080	-0.37%
2019/05/13	0	0.00	3	18.90	18.95	-3	1,086	-0.28%
2019/04/24	2	22.60	2	22.78	22.65	0	986	0.00%
2019/04/17	2	22.70	0	0.00	22.50	2	929	0.22%
2019/04/10	0	0.00	2	23.30	22.50	-2	881	-0.23%
2019/04/09	2	23.20	0	0.00	23.20	2	835	0.24%
2019/03/29	2	21.78	5	22.16	21.85	-3	747	-0.40%
2019/03/28	3	21.50	0	0.00	21.90	3	719	0.42%
2019/03/26	2	22.20	0	0.00	21.25	2	648	0.31%
2019/03/25	1	20.30	0	0.00	21.30	1	546	0.18%
2019/03/11	0	0.00	1	16.65	16.60	-1	423	-0.24%
2019/02/26	1	16.75	0	0.00	16.75	1	427	0.23%
2019/02/21	0	0.00	1	16.80	16.65	-1	407	-0.25%
2019/02/20	0	0.00	5	16.98	17.15	-5	400	-1.25%
2019/02/19	8	16.78	2	17.35	16.85	6	381	1.57%
2019/02/12	0	0.00	1	15.75	15.85	-1	326	-0.31%
2019/01/25	0	16.10	0	0.00	16.20	0	341	0.00%
2019/01/18	1	16.10	0	0.00	16.05	1	378	0.26%
2018/12/27	3	16.65	3	16.60	16.90	0	470	0.00%
2018/12/11	1	16.55	1	16.55	16.65	0	523	0.00%
2018/12/10	0	0.00	1	16.60	16.60	-1	535	-0.19%
2018/12/06	1	18.20	0	0.00	17.05	1	536	0.19%
2018/12/05	0	0.00	6	17.40	17.55	-6	523	-1.15%
2018/12/04	7	17.74	0	0.00	17.75	7	506	1.38%
2018/12/03	1	16.15	0	0.00	16.15	1	498	0.20%
2018/11/29	1	15.85	0	0.00	15.80	1	496	0.20%
2018/10/31	9	15.81	208	15.66	15.80	-199	497	-39.96%	大賣/鉅額交易
2018/10/30	0	0.00	1	15.80	15.40	-1	472	-0.21%
2018/10/29	0	0.00	3	16.20	15.95	-3	469	-0.64%
2018/10/26	1	16.35	2	16.83	16.10	-1	471	-0.21%
2018/10/24	7	17.90	7	18.06	17.65	0	469	0.00%
2018/10/23	1	17.65	0	0.00	17.65	1	455	0.22%
2018/10/19	2	17.73	1	17.85	17.85	1	454	0.22%
2018/10/17	0	0.00	2	17.75	17.85	-2	458	-0.44%
2018/10/16	1	18.50	2	18.35	18.55	-1	454	-0.22%
2018/10/15	6	16.69	1	17.00	17.60	5	433	1.15%
2018/10/12	2	15.88	0	0.00	16.00	2	423	0.47%
2018/10/11	0	0.00	24	15.85	15.85	-24	415	-5.77%
2018/10/08	0	0.00	2	18.30	18.05	-2	411	-0.49%
2018/10/05	2	18.18	0	0.00	18.00	2	412	0.48%
2018/10/02	1	18.80	0	0.00	18.90	1	412	0.24%
2018/10/01	4	18.89	0	0.00	18.85	4	413	0.97%
2018/09/14	0	0.00	1	20.65	20.55	-1	452	-0.22%
2018/08/14	0	0.00	2	22.50	22.55	-2	570	-0.35%
2018/08/03	0	0.00	4	23.50	23.50	-4	651	-0.61%
2018/07/17	2	25.00	3	24.68	25.00	-1	1,023	-0.10%
2018/07/12	2	24.38	1	24.50	24.75	1	1,237	0.08%
2018/07/11	0	0.00	5	23.95	24.10	-5	1,250	-0.40%
2018/07/05	5	23.65	0	0.00	23.50	5	1,620	0.31%
2018/07/02	2	26.00	2	26.20	25.15	0	1,655	0.00%
2018/06/19	50	25.45	0	0.00	25.20	50	1,745	2.86%
2018/06/15	36	25.58	0	0.00	25.60	36	1,763	2.04%
2018/06/14	52	26.00	0	0.00	25.80	52	1,793	2.90%
2018/06/13	97	26.16	10	26.20	26.10	87	1,818	4.78%
2018/06/12	80	26.53	5	26.40	26.45	75	1,839	4.08%
2018/06/11	3	26.00	0	0.00	26.15	3	1,837	0.16%
2018/06/08	0	0.00	1	26.40	26.20	-1	1,843	-0.05%
2018/06/07	2	26.60	0	0.00	26.65	2	1,845	0.11%
2018/06/06	1	26.50	0	0.00	26.35	1	1,846	0.05%
2018/06/04	50	26.85	0	0.00	26.75	50	1,887	2.65%
2018/06/01	2	26.85	5	26.90	27.10	-3	1,902	-0.16%
2018/05/31	0	0.00	1	26.15	26.50	-1	1,889	-0.05%
2018/05/30	2	26.10	0	0.00	26.10	2	1,891	0.11%
2018/05/29	3	26.47	0	0.00	26.30	3	1,887	0.16%
2018/05/28	4	26.48	2	26.50	26.45	2	1,884	0.11%
2018/05/23	50	26.40	0	0.00	26.70	50	1,877	2.66%
2018/05/22	10	26.65	0	0.00	26.40	10	1,872	0.53%
2018/05/18	5	26.65	6	26.93	26.80	-1	1,880	-0.05%
2018/05/16	5	27.00	0	0.00	26.90	5	1,895	0.26%
2018/04/30	20	26.65	1	26.65	26.65	19	1,866	1.02%
2018/04/27	0	0.00	6	26.95	26.95	-6	1,857	-0.32%
2018/04/26	3	27.72	0	0.00	27.00	3	1,867	0.16%
2018/04/24	10	28.15	2	28.05	27.35	8	1,909	0.42%
2018/04/23	2	30.18	1	29.50	28.95	1	1,881	0.05%
2018/04/20	5	29.61	6	29.27	29.30	-1	1,846	-0.05%
2018/04/19	6	28.73	0	0.00	28.50	6	1,784	0.34%
2018/04/18	0	0.00	10	28.55	28.95	-10	1,708	-0.59%
2018/04/17	10	28.13	2	27.80	27.80	8	1,682	0.48%
2018/04/16	0	0.00	17	29.09	28.50	-17	1,675	-1.01%
2018/04/13	20	28.74	18	29.17	28.30	2	1,613	0.12%
2018/04/12	5	29.30	9	28.86	29.30	-4	1,420	-0.28%
2018/04/10	6	26.21	5	26.60	26.35	1	1,357	0.07%
2018/04/09	1	27.00	0	0.00	27.00	1	1,340	0.07%
2018/04/03	2	26.55	0	0.00	26.50	2	1,326	0.15%
2018/04/02	1	26.25	0	0.00	26.10	1	1,325	0.08%
2018/03/31	3	26.43	1	26.25	26.25	2	1,320	0.15%
2018/03/29	0	0.00	1	26.75	26.50	-1	1,303	-0.08%
2018/03/23	22	24.40	2	24.63	24.50	20	1,250	1.60%
2018/03/20	1	25.30	32	25.67	25.45	-31	1,208	-2.56%
2018/03/19	5	26.34	1	26.15	26.15	4	1,180	0.34%
2018/03/16	8	26.92	0	0.00	26.90	8	1,158	0.69%
2018/03/15	1	27.60	0	0.00	27.45	1	1,144	0.09%
2018/03/14	0	0.00	5	27.90	27.90	-5	1,165	-0.43%
2018/03/13	3	27.65	0	0.00	27.20	3	1,177	0.25%
2018/03/12	1	27.85	0	0.00	27.60	1	1,240	0.08%
2018/03/09	3	28.02	3	28.25	28.15	0	1,245	0.00%
2018/03/07	1	27.20	0	0.00	27.20	1	1,258	0.08%
2018/03/05	15	26.80	0	0.00	26.90	15	1,270	1.18%
2018/03/02	0	0.00	3	26.30	26.25	-3	1,318	-0.23%
2018/02/12	0	0.00	12	26.20	26.60	-12	1,523	-0.79%
2018/02/09	3	26.90	5	26.08	26.90	-2	1,540	-0.13%
2018/02/08	1	27.10	6	27.24	27.10	-5	1,582	-0.32%
2018/02/07	4	27.50	1	26.90	27.55	3	1,707	0.18%
2018/02/06	6	26.74	107	26.72	27.10	-101	1,750	-5.77%	大賣/鉅額交易
2018/02/05	2	27.85	16	27.59	28.15	-14	1,828	-0.77%
2018/02/01	0	0.00	3	28.37	28.35	-3	1,979	-0.15%
2018/01/31	0	0.00	2	28.43	28.40	-2	2,194	-0.09%
2018/01/26	0	0.00	3	29.18	29.00	-3	2,641	-0.11%
2018/01/25	0	0.00	18	28.62	28.40	-18	2,629	-0.68%
2018/01/22	0	0.00	3	28.70	28.65	-3	2,610	-0.11%
2018/01/19	34	29.84	0	0.00	29.20	34	2,600	1.31%
2018/01/18	9	29.45	2	29.60	29.40	7	2,524	0.28%
2018/01/17	3	29.20	0	0.00	29.40	3	2,512	0.12%
2018/01/16	11	29.90	39	29.84	29.35	-28	2,491	-1.12%
2018/01/15	5	29.15	15	28.73	29.15	-10	2,409	-0.41%
2018/01/12	0	0.00	4	28.21	28.20	-4	2,358	-0.17%
2018/01/11	10	28.10	0	0.00	28.05	10	2,363	0.42%
2018/01/10	0	0.00	1	28.85	28.45	-1	2,380	-0.04%
2018/01/09	1	27.80	0	0.00	28.05	1	2,369	0.04%
2018/01/08	0	0.00	5	28.60	28.10	-5	2,378	-0.21%
2018/01/05	0	0.00	6	28.74	28.30	-6	2,377	-0.25%
2018/01/04	21	28.54	2	28.50	28.30	19	2,380	0.80%
2018/01/03	2	28.00	0	0.00	27.75	2	2,374	0.08%
2018/01/02	0	0.00	2	27.95	27.95	-2	2,382	-0.08%