松瑞藥 (4167)-國票-中正券商分點個股進出

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
20.95
漲跌
▼0.35
漲幅
-1.64%
成交量
1,244張
產業
上櫃生技醫療類股
269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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	21.00	0	0.00	20.95	1	1,987	0.05%
2024/05/08	2	21.33	0	0.00	21.30	2	1,994	0.10%
2024/05/07	15	21.35	0	0.00	21.35	15	2,002	0.75%
2024/05/06	0	0.00	8	21.85	21.80	-8	1,991	-0.40%
2024/05/03	1	20.75	0	0.00	20.75	1	1,931	0.05%
2024/04/30	1	21.40	10	21.65	21.40	-9	1,920	-0.47%
2024/04/29	11	21.17	0	0.00	21.40	11	1,925	0.57%
2024/04/26	0	0.00	10	21.60	21.20	-10	1,918	-0.52%
2024/04/24	1	22.05	0	0.00	22.05	1	1,946	0.05%
2024/04/23	11	22.07	2	22.10	21.90	9	1,943	0.46%
2024/04/18	12	21.55	12	21.90	21.55	0	1,865	0.00%
2024/04/17	0	0.00	14	22.00	22.05	-14	1,840	-0.76%
2024/04/16	0	0.00	5	20.60	20.75	-5	1,782	-0.28%
2024/04/10	0	0.00	1	21.75	21.75	-1	1,909	-0.05%
2024/04/09	8	20.95	1	21.00	21.00	7	2,073	0.34%
2024/04/03	0	0.00	1	20.65	20.65	-1	2,086	-0.05%
2024/04/02	0	0.00	10	20.05	20.45	-10	2,097	-0.48%
2024/03/27	0	0.00	3	19.60	19.50	-3	2,295	-0.13%
2024/03/20	0	0.00	2	18.95	18.80	-2	3,462	-0.06%
2024/03/07	1	19.90	0	0.00	20.50	1	6,004	0.02%
2024/03/06	0	20.05	0	0.00	20.00	0	6,656	0.00%
2024/02/29	1	20.10	0	0.00	20.10	1	7,077	0.01%
2024/02/21	0	0.00	10	20.40	20.45	-10	7,071	-0.14%
2024/02/20	0	0.00	8	20.50	20.40	-8	7,076	-0.11%
2024/02/19	2	20.70	2	20.65	20.65	0	7,092	0.00%
2024/02/16	3	20.12	0	0.00	20.40	3	7,099	0.04%
2024/02/05	1	19.55	0	0.00	19.55	1	7,128	0.01%
2024/02/01	2	20.10	2	20.15	20.15	0	7,328	0.00%
2024/01/19	1	20.45	0	0.00	20.45	1	8,479	0.01%
2024/01/17	12	20.68	4	21.15	20.55	8	8,412	0.10%
2024/01/16	4	20.89	0	0.00	20.90	4	8,393	0.05%
2024/01/15	1	21.40	0	0.00	21.40	1	8,355	0.01%
2024/01/09	10	21.65	0	0.00	21.60	10	8,356	0.12%
2024/01/03	6	23.37	3	23.15	23.10	3	8,241	0.04%
2024/01/02	3	22.70	0	0.00	23.05	3	7,999	0.04%
2023/12/29	2	22.40	2	22.65	22.45	0	7,939	0.00%
2023/12/27	7	22.66	1	22.50	22.50	6	7,880	0.08%
2023/12/22	4	23.00	3	23.05	23.05	1	7,716	0.01%
2023/12/21	5	23.48	2	23.75	23.30	3	7,620	0.04%
2023/12/20	5	23.80	5	23.38	23.30	0	7,385	0.00%
2023/12/19	1	23.95	1	23.80	23.90	0	7,188	0.00%
2023/12/18	7	23.46	8	23.47	23.40	-1	6,747	-0.01%
2023/12/15	0	0.00	2	22.20	22.20	-2	6,469	-0.03%
2023/12/14	0.3	21.75	2	21.65	21.65	-1.7	6,429	-0.03%
2023/12/13	5	22.30	0	0.00	22.20	5	6,342	0.08%
2023/12/12	2	22.20	2	22.00	22.10	0	6,270	0.00%
2023/12/11	25	22.58	24	22.65	22.55	1	6,165	0.02%
2023/12/08	26	22.68	26	23.08	22.40	0	6,049	0.00%
2023/12/07	5.7	23.44	7	23.59	22.80	-1.3	5,896	-0.02%
2023/12/06	2	23.50	0	0.00	23.50	2	5,687	0.04%
2023/12/05	10.1	24.89	11	24.36	24.30	-0.9	5,370	-0.02%
2023/12/04	2	24.28	2	24.48	24.85	0	4,230	0.00%
2023/12/01	1	22.50	53	22.37	22.60	-52	3,752	-1.39%
2023/11/30	6	20.55	0	0.00	20.60	6	3,091	0.19%
2023/11/29	15	20.92	0	0.00	21.00	15	3,032	0.49%
2023/11/27	0	0.00	1	20.55	20.25	-1	2,835	-0.04%
2023/11/21	2	19.00	0	0.00	18.90	2	2,672	0.07%
2023/11/14	0	0.00	10	18.65	18.95	-10	2,757	-0.36%
2023/11/10	10	20.10	0	0.00	19.00	10	2,724	0.37%
2023/11/09	1	20.05	1	20.25	19.60	0	2,616	0.00%
2023/11/08	12	19.91	1	20.30	19.75	11	2,505	0.44%
2023/11/07	1	21.30	6	21.33	21.55	-5	2,237	-0.22%
2023/11/06	0	0.00	3	20.50	21.35	-3	1,867	-0.16%
2023/11/03	8	19.83	6	19.62	19.45	2	1,737	0.12%
2023/11/02	11	19.98	4	19.74	20.05	7	1,674	0.42%
2023/11/01	4	19.68	0	0.00	19.65	4	1,517	0.26%
2023/10/24	9	18.35	19	18.35	18.35	-10	1,314	-0.76%
2023/10/18	6	17.98	0	0.00	17.95	6	1,272	0.47%
2023/10/17	5	18.40	0	0.00	18.00	5	1,272	0.39%
2023/10/12	0	0.00	6	18.00	17.90	-6	1,238	-0.48%
2023/10/11	0	0.00	9	17.93	18.10	-9	1,208	-0.74%
2023/10/06	0	17.30	0	0.00	17.40	0	1,177	0.00%
2023/09/07	1	17.85	0	0.00	17.90	1	1,501	0.07%
2023/09/06	0	0.00	2	18.35	18.30	-2	1,481	-0.13%
2023/09/05	4	18.19	1	18.40	18.20	3	1,473	0.20%
2023/09/04	0	0.00	3	18.75	18.65	-3	1,462	-0.21%
2023/08/30	1	18.10	0	0.00	18.05	1	1,414	0.07%
2023/08/25	3	17.80	0	0.00	17.75	3	1,378	0.22%
2023/08/24	0	0.00	1	17.85	17.80	-1	1,366	-0.07%
2023/08/23	0	0.00	7	18.65	18.50	-7	1,337	-0.52%
2023/08/22	0	0.00	3	18.45	18.35	-3	1,291	-0.23%
2023/08/09	0	0.00	10	17.75	17.80	-10	1,174	-0.85%
2023/07/27	10	17.75	0	0.00	17.65	10	1,189	0.84%
2023/07/17	1	17.65	1	17.85	17.95	0	1,343	0.00%
2023/07/10	0	0.00	1	17.80	17.70	-1	1,412	-0.07%
2023/07/06	1	17.85	0	0.00	17.80	1	1,404	0.07%
2023/06/27	5	17.90	0	0.00	17.70	5	1,273	0.39%
2023/06/09	0	0.00	15	17.35	17.50	-15	1,370	-1.09%
2023/06/08	1	17.35	0	0.00	17.25	1	1,408	0.07%
2023/06/07	0	0.00	1	17.65	17.50	-1	1,446	-0.07%
2023/06/06	1	17.40	0	0.00	17.40	1	1,464	0.07%
2023/05/31	0	0.00	0.1	17.40	17.40	-0.1	1,640	0.00%
2023/05/24	0	0.00	6	17.60	17.45	-6	1,829	-0.33%
2023/05/23	5	17.75	0	0.00	17.80	5	1,865	0.27%
2023/05/22	6	17.55	0	0.00	17.55	6	1,890	0.32%
2023/05/08	0	0.00	1	18.25	18.15	-1	2,423	-0.04%
2023/05/05	1	18.50	0	0.00	18.25	1	2,498	0.04%
2023/05/02	0	0.00	3	18.50	18.50	-3	2,642	-0.11%
2023/04/21	0	0.00	10	18.90	18.70	-10	3,118	-0.32%
2023/04/20	0	0.00	11	19.94	19.25	-11	3,213	-0.34%
2023/04/19	11	19.80	0	0.00	19.85	11	3,320	0.33%
2023/03/27	0	0.00	3	19.15	19.05	-3	13,324	-0.02%
2023/03/20	3	18.50	0	0.00	18.60	3	15,995	0.02%
2023/03/14	5	19.70	0	0.00	19.25	5	16,065	0.03%
2023/03/09	5	20.75	0	0.00	20.50	5	15,981	0.03%
2023/03/03	1	21.10	3	21.17	21.35	-2	15,864	-0.01%
2023/03/02	1	20.85	0	0.00	21.05	1	15,792	0.01%
2023/02/24	1	20.70	1	20.65	20.50	0	15,700	0.00%
2023/02/23	5	20.60	0	0.00	20.80	5	15,685	0.03%
2023/02/22	1	20.75	1	20.45	20.45	0	15,656	0.00%
2023/02/21	4	20.99	3	20.85	20.85	1	15,614	0.01%
2023/02/20	3	20.80	3	20.87	20.85	0	15,575	0.00%
2023/02/17	1	20.65	0	0.00	20.65	1	15,542	0.01%
2023/02/16	3	20.70	0	0.00	20.95	3	15,516	0.02%
2023/02/15	5	21.50	0	0.00	20.85	5	15,480	0.03%
2023/02/13	2	21.20	0	0.00	20.90	2	15,372	0.01%
2023/02/10	0	0.00	6	21.10	20.65	-6	15,299	-0.04%
2023/02/09	6	21.93	9	21.53	21.45	-3	15,216	-0.02%
2023/02/07	5	22.25	5	21.75	21.75	0	15,070	0.00%
2023/02/06	10	22.30	11	21.84	21.80	-1	14,991	-0.01%
2023/02/02	11	22.00	10	21.85	21.85	1	14,773	0.01%
2023/02/01	0	0.00	1	21.85	21.65	-1	14,707	-0.01%
2023/01/31	6	21.92	5	21.70	21.70	1	14,664	0.01%
2023/01/30	0	0.00	3	21.80	21.80	-3	14,596	-0.02%
2023/01/17	11	21.71	5	21.40	21.40	6	14,513	0.04%
2023/01/16	5	21.40	8	21.95	21.95	-3	14,439	-0.02%
2023/01/13	8	21.54	3	21.62	21.40	5	14,334	0.03%
2023/01/12	4	21.65	0	0.00	21.20	4	14,230	0.03%
2023/01/11	9	22.13	0	0.00	21.80	9	14,128	0.06%
2023/01/09	3	22.40	0	0.00	22.60	3	13,897	0.02%
2023/01/06	10	23.26	8	22.78	22.25	2	13,677	0.01%
2023/01/05	2	23.20	1.1	22.75	22.65	0.9	13,386	0.01%
2023/01/04	32	23.98	26.1	23.89	23.50	5.9	13,147	0.05%
2023/01/03	121	24.31	130	24.51	23.85	-9	12,888	-0.07%	大買/大賣/
2022/12/30	16	24.15	15	24.57	24.80	1	12,641	0.01%
2022/12/29	16	24.12	19	24.47	24.65	-3	12,364	-0.02%
2022/12/28	21	24.62	11	25.91	23.90	10	11,782	0.08%
2022/12/27	18	25.18	5	25.40	25.40	13	11,302	0.12%
2022/12/26	31	27.22	31	27.11	26.75	0	10,775	0.00%
2022/12/23	32	27.00	57	26.67	26.55	-25	9,555	-0.26%
2022/12/22	24	25.22	29.1	25.71	26.15	-5.1	8,160	-0.06%
2022/12/21	40	26.06	14	25.98	25.55	26	7,419	0.35%
2022/12/20	14	25.60	4	25.69	25.25	10	6,440	0.16%
2022/12/19	46.2	27.48	56	28.00	28.05	-9.8	5,737	-0.17%
2022/12/16	21	25.02	39	25.95	26.45	-18	3,709	-0.49%
2022/12/15	21	25.11	1	23.95	24.05	20	2,498	0.80%
2022/12/14	13	24.15	29	24.29	24.95	-16	1,748	-0.91%
2022/12/08	0	0.00	6	18.75	18.15	-6	1,142	-0.53%
2022/12/07	9	20.15	9	20.10	20.15	0	1,135	0.00%
2022/12/06	9	19.64	0	0.00	19.55	9	1,169	0.77%
2022/12/05	10	19.75	10	19.55	19.55	0	1,278	0.00%
2022/12/01	2	18.85	0	0.00	18.95	2	1,394	0.14%
2022/11/14	1	16.85	0	0.00	16.95	1	1,956	0.05%
2022/10/17	0	0.00	1	16.45	16.50	-1	1,981	-0.05%
2022/10/12	5	16.80	5	17.10	17.00	0	1,956	0.00%
2022/09/30	0	0.00	0.1	17.15	17.80	-0.1	1,910	0.00%
2022/09/27	0	0.00	1	17.75	18.10	-1	1,873	-0.05%
2022/09/23	10	19.80	20	19.20	19.20	-10	1,821	-0.55%
2022/09/15	10	20.15	10	20.20	20.20	0	1,578	0.00%
2022/09/14	10	20.35	1	20.50	19.85	9	1,501	0.60%
2022/09/12	1	20.35	0	0.00	20.35	1	1,365	0.07%
2022/09/08	12	18.63	12	18.76	18.75	0	1,232	0.00%
2022/09/05	0	0.00	1	19.45	19.65	-1	1,019	-0.10%
2022/09/01	0	0.00	10	19.20	19.20	-10	910	-1.10%
2022/08/31	26	19.70	15	19.50	19.50	11	896	1.23%
2022/08/29	0	0.00	10	18.90	18.90	-10	754	-1.33%
2022/08/25	10	18.95	10	18.60	18.60	0	679	0.00%
2022/08/18	10	17.35	10	17.40	17.40	0	453	0.00%
2022/07/11	0	16.50	1	16.45	16.45	-1	1,228	-0.08%
2022/06/29	10	17.45	10	18.00	18.05	0	1,231	0.00%
2022/06/22	0	17.70	0	0.00	17.30	0	1,207	0.00%
2022/06/20	10	17.70	10	17.30	17.30	0	1,211	0.00%
2022/06/09	18	18.35	18	18.30	18.30	0	1,240	0.00%
2022/05/30	0	0.00	1	16.55	16.65	-1	1,259	-0.08%
2022/05/09	0	0.00	1	17.25	16.75	-1	1,271	-0.08%
2022/05/06	0	0.00	1	17.70	17.70	-1	1,261	-0.08%
2022/05/04	11	18.94	0	0.00	18.40	11	1,259	0.87%
2022/04/27	6	19.33	6	19.20	19.15	0	1,182	0.00%
2022/04/26	0	0.00	1	19.60	19.15	-1	1,159	-0.09%
2022/04/22	1.6	22.62	0	0.00	21.65	1.6	1,085	0.15%
2022/04/21	12	22.28	10	22.25	22.25	2	980	0.20%
2022/04/20	10	21.65	12	20.97	21.00	-2	820	-0.24%
2022/04/19	8	21.50	6	21.43	21.20	2	728	0.27%
2022/03/21	1	18.35	0	0.00	18.20	1	461	0.22%
2022/03/18	1.3	17.26	0	0.00	17.60	1.3	443	0.29%
2022/03/17	0	0.00	1	16.60	16.75	-1	442	-0.23%
2022/03/14	0.2	16.65	0	0.00	16.30	0.2	436	0.05%
2022/01/04	0	0.00	1	19.15	19.30	-1	447	-0.22%
2021/12/30	1	19.05	0	0.00	19.10	1	444	0.23%
2021/11/29	1	20.65	1	20.60	19.90	0	460	0.00%
2021/11/26	1	19.60	0	0.00	19.50	1	446	0.22%
2021/11/17	0	0.00	0.1	19.40	19.15	-0.1	453	-0.01%
2021/11/09	0.5	19.40	0	0.00	19.35	0.5	489	0.09%
2021/11/01	0	0.00	0.1	20.55	20.60	-0.1	517	-0.01%
2021/09/07	0.1	22.65	1	22.55	22.60	-0.9	943	-0.10%
2021/09/02	0	0.00	2	23.00	22.80	-2	1,023	-0.20%
2021/08/30	2	23.70	0	0.00	23.55	2	1,048	0.19%
2021/08/25	2	23.15	0	0.00	23.15	2	1,074	0.19%
2021/08/05	0.1	27.30	0	0.00	26.00	0.1	1,674	0.01%
2021/07/27	0	0.00	2	26.20	25.80	-2	1,889	-0.11%
2021/07/23	10	26.20	0	0.00	26.25	10	2,042	0.49%
2021/07/22	1	26.20	0	0.00	26.10	1	2,067	0.05%
2021/07/21	1	27.10	0	0.00	26.45	1	2,153	0.05%
2021/07/20	0	0.00	1	28.00	27.50	-1	2,148	-0.05%
2021/07/16	1	26.70	1	26.45	26.70	0	2,133	0.00%
2021/07/13	0.1	26.80	0	0.00	26.45	0.1	2,179	0.00%
2021/07/12	1	27.10	0	0.00	27.00	1	2,178	0.05%
2021/07/09	0	0.00	1	26.90	26.60	-1	2,153	-0.05%
2021/07/08	10	26.65	0	0.00	26.70	10	2,190	0.46%
2021/07/07	6.1	26.89	5	26.86	26.80	1.1	2,276	0.05%
2021/06/22	0	0.00	1	26.80	26.90	-1	2,850	-0.04%
2021/06/18	4	27.40	0	0.00	27.40	4	2,845	0.14%
2021/06/15	0	0.00	1	28.00	27.95	-1	2,905	-0.03%
2021/06/04	0	0.00	1	28.35	28.35	-1	2,846	-0.04%
2021/05/28	5	29.85	0	0.00	29.45	5	2,809	0.18%
2021/05/27	1	29.80	2	29.43	29.80	-1	2,788	-0.04%
2021/05/26	1	29.35	0	0.00	29.10	1	2,750	0.04%
2021/05/20	5	29.75	5	28.95	28.95	0	2,823	0.00%
2021/05/19	1	29.40	1	29.35	29.50	0	2,820	0.00%
2021/05/18	1	29.90	0	0.00	30.40	1	2,781	0.04%
2021/05/17	6	30.43	6	30.60	31.05	0	2,678	0.00%
2021/05/13	1.1	29.31	1	28.50	28.60	0.1	2,497	0.00%
2021/05/12	15	29.87	5	30.40	28.00	10	2,479	0.40%
2021/05/06	0	0.00	2	29.75	29.65	-2	2,642	-0.08%
2021/05/04	0	0.00	2	30.50	30.40	-2	2,625	-0.08%
2021/05/03	3	32.15	0	0.00	32.05	3	2,592	0.12%
2021/04/29	1	30.90	0	0.00	30.50	1	2,465	0.04%
2021/04/28	0	0.00	7	30.95	30.70	-7	2,475	-0.28%
2021/04/27	9.3	30.98	31	31.46	31.55	-21.7	2,496	-0.87%
2021/04/22	2	29.95	0	0.00	29.95	2	2,496	0.08%
2021/04/20	10.1	30.85	0	0.00	30.85	10.1	2,484	0.41%
2021/04/16	2	30.85	0	0.00	30.85	2	2,488	0.08%
2021/04/15	1	30.85	0	0.00	31.10	1	2,530	0.04%
2021/04/12	76	34.38	68	34.00	34.00	8	2,549	0.31%
2021/04/09	7	32.21	6	32.97	32.90	1	2,383	0.04%
2021/04/08	5.1	29.65	11	30.88	31.95	-5.9	2,173	-0.27%
2021/04/07	0.1	29.95	0	0.00	29.40	0.1	2,030	0.00%
2021/04/01	0.3	29.73	0	0.00	29.50	0.3	2,204	0.01%
2021/03/31	0	0.00	4	30.00	29.80	-4	2,383	-0.17%
2021/03/30	0	0.00	19	30.01	29.95	-19	2,410	-0.79%
2021/03/29	4	30.33	0	0.00	30.20	4	2,426	0.16%
2021/03/25	6	30.65	6	30.25	30.25	0	2,457	0.00%
2021/03/19	20	31.03	15	30.70	30.70	5	2,494	0.20%
2021/03/17	0.1	30.00	0	0.00	29.95	0.1	2,464	0.00%
2021/03/10	1	29.75	0	0.00	29.35	1	2,791	0.04%
2021/03/04	0	0.00	2	30.10	30.25	-2	2,845	-0.07%
2021/02/22	6	32.52	8	32.44	32.30	-2	2,809	-0.07%
2021/02/19	0	0.00	1	31.15	31.00	-1	2,755	-0.04%
2021/02/18	0	0.00	1	29.85	29.95	-1	2,810	-0.04%
2021/02/17	0	0.00	1	29.10	29.20	-1	2,803	-0.04%
2021/02/04	1	28.30	1	29.10	28.50	0	2,786	0.00%
2021/02/03	0	0.00	1	28.55	28.05	-1	2,777	-0.04%
2021/02/02	4	31.05	4	30.34	29.50	0	2,775	0.00%
2021/02/01	2	28.55	5	29.11	29.40	-3	2,583	-0.12%
2021/01/29	0	0.00	1	26.95	26.75	-1	2,630	-0.04%
2021/01/25	1	28.45	1	29.00	29.05	0	2,676	0.00%
2021/01/22	1	27.90	0	0.00	27.70	1	2,670	0.04%
2021/01/21	1	28.70	1	28.15	28.00	0	2,671	0.00%
2021/01/20	2	28.90	2	29.15	28.20	0	2,763	0.00%
2021/01/19	0	0.00	4	29.80	29.55	-4	2,854	-0.14%
2021/01/18	2	30.78	1	30.20	30.40	1	2,853	0.04%
2021/01/15	3	30.38	8	30.03	29.85	-5	2,872	-0.17%
2021/01/14	0	0.00	13	31.72	31.55	-13	2,820	-0.46%
2021/01/13	0	0.00	4	32.06	31.90	-4	2,803	-0.14%
2021/01/12	9	32.52	2	32.40	32.15	7	2,789	0.25%
2021/01/11	2	32.18	10	32.18	32.15	-8	2,770	-0.29%
2021/01/08	2	32.63	122	32.69	32.90	-120	2,755	-4.36%	大賣/鉅額交易
2021/01/07	20	34.03	87	33.42	33.20	-67	2,713	-2.47%
2021/01/06	48	34.94	25	34.84	34.10	23	2,646	0.87%
2021/01/05	25	34.99	6	35.16	35.25	19	2,622	0.72%
2021/01/04	64	34.78	5	34.73	34.60	59	2,601	2.27%
2020/12/31	2	34.55	1	34.35	34.65	1	2,595	0.04%
2020/12/30	0	0.00	3	34.80	34.50	-3	2,607	-0.12%
2020/12/29	2	35.15	16	35.07	34.70	-14	2,593	-0.54%
2020/12/28	20	36.33	32	35.80	35.50	-12	2,568	-0.47%
2020/12/25	164	35.70	7	35.64	35.75	157	2,434	6.45%	大買/鉅額交易
2020/12/22	1	34.15	2	34.10	34.20	-1	2,275	-0.04%
2020/12/15	3	33.28	0	0.00	33.00	3	2,528	0.12%
2020/12/09	0	0.00	2	34.60	34.10	-2	2,818	-0.07%
2020/12/08	5	35.61	8	35.33	35.00	-3	2,749	-0.11%
2020/12/07	0	0.00	1	34.20	33.50	-1	2,626	-0.04%
2020/12/04	0	0.00	3	33.30	33.20	-3	2,638	-0.11%
2020/12/03	3	33.75	4	33.15	33.30	-1	2,684	-0.04%
2020/11/30	1	32.95	0	0.00	32.65	1	2,766	0.04%
2020/11/26	6	32.20	0	0.00	32.15	6	2,785	0.22%
2020/11/24	0	0.00	1	32.85	32.70	-1	2,986	-0.03%
2020/11/18	1	33.35	1	33.00	32.95	0	3,090	0.00%
2020/11/17	5	33.42	5	33.06	32.95	0	3,109	0.00%
2020/11/16	0	0.00	2	32.18	32.20	-2	3,098	-0.06%
2020/11/13	0	0.00	1	32.15	32.20	-1	3,152	-0.03%
2020/11/10	3	33.33	2	32.75	32.65	1	3,318	0.03%
2020/11/09	4	33.60	4	33.65	33.65	0	3,358	0.00%
2020/11/06	2	33.70	6	33.86	33.50	-4	3,391	-0.12%
2020/11/04	1	32.20	0	0.00	32.05	1	3,413	0.03%
2020/11/02	2	32.85	4	32.68	32.55	-2	3,826	-0.05%
2020/10/28	7	34.33	4	33.59	33.60	3	3,942	0.08%
2020/10/27	14	33.83	12	33.89	34.00	2	3,877	0.05%
2020/10/21	0	0.00	1	31.80	31.70	-1	4,209	-0.02%
2020/10/16	0	0.00	2	31.70	31.85	-2	4,460	-0.04%
2020/10/15	1	31.75	1	31.75	31.70	0	4,577	0.00%
2020/10/14	3	32.15	0	0.00	31.90	3	4,786	0.06%
2020/10/12	1	32.95	1	32.45	32.25	0	5,077	0.00%
2020/10/08	1	33.00	0	0.00	32.95	1	5,287	0.02%
2020/09/29	2	32.50	0	0.00	32.50	2	6,483	0.03%
2020/09/28	2	32.60	0	0.00	32.75	2	6,852	0.03%
2020/09/25	0	0.00	3	32.13	32.40	-3	7,005	-0.04%
2020/09/24	0	0.00	2	33.95	33.70	-2	7,130	-0.03%
2020/09/23	2	34.90	1	35.25	34.80	1	7,257	0.01%
2020/09/22	4	35.14	3	35.15	35.15	1	7,455	0.01%
2020/09/21	1	36.20	10	36.31	36.15	-9	7,724	-0.12%
2020/09/18	1	36.80	11	36.97	36.70	-10	8,146	-0.12%
2020/09/17	2	36.35	0	0.00	36.45	2	8,232	0.02%
2020/09/16	6	36.03	17	36.10	35.70	-11	8,509	-0.13%
2020/09/15	38	35.81	10	35.84	35.75	28	8,768	0.32%
2020/09/14	0	0.00	1	34.75	34.40	-1	9,064	-0.01%
2020/09/11	2	33.98	0	0.00	34.00	2	9,585	0.02%
2020/09/09	3	34.97	4	34.95	34.85	-1	11,004	-0.01%
2020/09/08	1	35.10	1	34.75	34.75	0	11,929	0.00%
2020/09/07	0	0.00	3	34.88	34.30	-3	12,314	-0.02%
2020/09/03	1	33.35	0	0.00	33.15	1	13,456	0.01%
2020/09/02	1	34.00	2	34.35	33.80	-1	14,215	-0.01%
2020/09/01	3	34.38	1	34.30	34.25	2	14,420	0.01%
2020/08/28	2	33.80	1	34.00	34.10	1	14,471	0.01%
2020/08/27	5	33.45	5	33.25	33.25	0	14,400	0.00%
2020/08/25	0	0.00	3	32.40	32.10	-3	14,398	-0.02%
2020/08/24	0	0.00	3	32.40	32.20	-3	14,419	-0.02%
2020/08/20	0	0.00	13	31.44	32.20	-13	14,581	-0.09%
2020/08/19	11	33.85	7	33.71	33.55	4	14,949	0.03%
2020/08/17	1	32.75	0	0.00	32.75	1	15,281	0.01%
2020/08/14	4	33.88	4	33.10	33.10	0	15,290	0.00%
2020/08/13	2	33.55	0	0.00	32.45	2	15,276	0.01%
2020/08/12	3	33.55	3	33.30	33.30	0	15,364	0.00%
2020/08/11	0	0.00	1	33.60	33.50	-1	15,371	-0.01%
2020/08/10	3	35.18	3	35.27	34.75	0	15,329	0.00%
2020/08/07	0	0.00	2	37.15	36.10	-2	15,312	-0.01%
2020/08/06	63	35.78	61	36.24	36.60	2	15,213	0.01%
2020/08/05	2	34.35	2	34.75	34.75	0	14,943	0.00%
2020/08/04	3	35.00	0	0.00	34.50	3	14,916	0.02%
2020/08/03	1	34.80	1	35.05	35.00	0	14,916	0.00%
2020/07/30	2	33.90	2	33.95	33.95	0	14,990	0.00%
2020/07/28	0	0.00	1	33.00	31.60	-1	14,870	-0.01%
2020/07/27	0	0.00	2	32.80	32.50	-2	14,773	-0.01%
2020/07/24	0	0.00	1	33.20	33.50	-1	14,706	-0.01%
2020/07/23	5	35.55	2	34.45	34.25	3	14,688	0.02%
2020/07/22	4	35.50	2	35.45	35.15	2	14,665	0.01%
2020/07/20	2	33.85	2	34.18	34.40	0	14,523	0.00%
2020/07/17	0	0.00	1	34.35	33.30	-1	14,313	-0.01%
2020/07/15	15	35.68	13	35.89	35.50	2	14,026	0.01%
2020/07/14	0	0.00	2	35.63	35.80	-2	13,840	-0.01%
2020/07/13	2	38.20	1	37.40	37.10	1	13,707	0.01%
2020/07/10	2	38.60	13	38.45	38.10	-11	13,604	-0.08%
2020/07/09	29	40.95	8	40.96	39.90	21	13,404	0.16%
2020/07/08	9	39.32	10	39.00	39.75	-1	12,873	-0.01%
2020/07/07	6	37.08	22	36.77	36.15	-16	12,672	-0.13%
2020/07/06	2	39.50	0	0.00	39.15	2	12,319	0.02%
2020/07/03	4	40.14	4	39.84	39.75	0	12,167	0.00%
2020/07/02	0	0.00	7	41.14	40.60	-7	12,049	-0.06%
2020/07/01	0	0.00	11	40.49	40.55	-11	11,951	-0.09%
2020/06/30	17	42.54	3	42.55	41.65	14	11,750	0.12%
2020/06/29	6	42.56	4	42.70	43.45	2	11,439	0.02%
2020/06/24	1	39.25	9	39.84	39.90	-8	10,981	-0.07%
2020/06/23	51	41.28	44	39.83	39.25	7	10,737	0.07%
2020/06/22	22	42.88	25	42.79	41.80	-3	10,442	-0.03%
2020/06/19	25	41.39	34	41.97	41.90	-9	10,107	-0.09%
2020/06/18	94	43.90	84	43.80	42.85	10	9,685	0.10%
2020/06/17	37	44.14	22	44.18	43.10	15	9,169	0.16%
2020/06/16	29	42.37	30	42.64	42.75	-1	8,549	-0.01%
2020/06/15	32	38.25	85	37.60	39.70	-53	7,801	-0.68%
2020/06/12	64	33.71	175	34.46	36.10	-111	6,864	-1.62%	大賣/鉅額交易
2020/06/11	281	34.76	50	34.44	33.35	231	6,461	3.57%	大買/鉅額交易
2020/06/10	10	34.15	4	34.91	34.55	6	5,896	0.10%
2020/06/09	11	33.66	100	33.10	32.65	-89	5,368	-1.66%
2020/06/08	7	32.14	6	32.12	32.15	1	4,700	0.02%
2020/06/05	3	27.15	12	28.55	29.25	-9	4,636	-0.19%
2020/06/03	0	0.00	3	26.67	26.50	-3	4,995	-0.06%
2020/06/02	1	26.50	2	26.38	26.35	-1	5,201	-0.02%
2020/06/01	4	26.81	0	0.00	26.80	4	5,183	0.08%
2020/05/29	3	26.70	5	26.90	26.75	-2	5,246	-0.04%
2020/05/28	12	27.10	7	26.62	26.60	5	5,214	0.10%
2020/05/27	12	27.81	12	27.25	26.90	0	5,161	0.00%
2020/05/26	64	29.51	101	29.39	28.20	-37	5,035	-0.73%	大賣/
2020/05/25	61	28.30	100	27.68	29.20	-39	4,605	-0.85%
2020/05/22	43	26.65	31	26.71	26.55	12	4,281	0.28%
2020/05/21	16	26.28	11	26.20	26.15	5	4,263	0.12%
2020/05/20	24	26.80	24	26.65	26.65	0	4,352	0.00%
2020/05/19	95	26.40	44	26.34	26.35	51	4,398	1.16%
2020/05/18	1	25.50	10	25.70	25.70	-9	4,252	-0.21%
2020/05/15	0	0.00	1	24.70	24.60	-1	4,202	-0.02%
2020/05/14	14	25.35	23	25.69	24.60	-9	4,207	-0.21%
2020/05/13	0	0.00	1	25.10	25.35	-1	4,145	-0.02%
2020/05/12	2	25.00	1	25.45	24.95	1	4,116	0.02%
2020/05/11	10	24.90	2	24.90	25.00	8	4,083	0.20%
2020/05/08	46	24.80	11	24.88	24.50	35	4,099	0.85%
2020/05/07	84	25.86	15	26.08	25.85	69	4,043	1.71%
2020/05/06	18	26.48	112	26.51	26.60	-94	4,021	-2.34%	大賣/
2020/05/05	46	25.88	113	25.90	25.80	-67	3,871	-1.73%	大賣/
2020/05/04	113	24.91	1	25.20	24.90	112	3,736	3.00%	大買/鉅額交易
2020/04/30	0	0.00	4	24.35	24.40	-4	3,670	-0.11%
2020/04/29	24	23.99	7	23.94	24.10	17	3,643	0.47%
2020/04/28	7	24.53	4	24.54	24.25	3	3,632	0.08%
2020/04/27	1	24.95	4	24.80	24.90	-3	3,627	-0.08%
2020/04/24	36	24.17	39	24.51	24.65	-3	3,572	-0.08%
2020/04/23	66	23.21	2	23.10	23.55	64	3,471	1.84%
2020/04/22	14	22.80	8	22.54	22.95	6	3,443	0.17%
2020/04/21	11	23.40	1	22.95	22.90	10	3,427	0.29%
2020/04/20	1	23.45	0	0.00	23.50	1	3,406	0.03%
2020/04/17	0	0.00	5	23.11	22.90	-5	3,385	-0.15%
2020/04/16	5	23.47	0	0.00	23.50	5	3,337	0.15%
2020/04/15	22	23.26	20	23.50	22.95	2	3,302	0.06%
2020/04/07	0	0.00	4	23.16	22.50	-4	3,160	-0.13%
2020/04/06	2	22.98	2	22.23	23.40	0	3,111	0.00%
2020/04/01	1	21.60	0	0.00	21.60	1	3,035	0.03%
2020/03/31	0	0.00	1	21.05	21.00	-1	3,017	-0.03%
2020/03/30	2	21.28	0	0.00	21.15	2	3,009	0.07%
2020/03/27	0	0.00	7	21.63	20.80	-7	2,982	-0.23%
2020/03/26	2	20.95	0	0.00	21.50	2	2,942	0.07%
2020/03/25	0	0.00	2	20.35	20.70	-2	2,882	-0.07%
2020/03/24	0	0.00	2	18.33	18.85	-2	2,820	-0.07%
2020/03/20	2	19.05	1	18.35	18.35	1	2,757	0.04%
2020/03/19	3	18.48	12	18.53	18.50	-9	2,704	-0.33%
2020/03/18	12	21.30	0	0.00	20.40	12	2,642	0.45%
2020/03/17	8	22.41	5	21.97	21.30	3	2,613	0.11%
2020/03/16	2	24.40	3	24.43	23.45	-1	2,552	-0.04%
2020/03/13	1	22.50	3	22.25	23.15	-2	2,466	-0.08%
2020/03/12	2	25.00	1	26.25	24.60	1	2,389	0.04%
2020/03/11	0	0.00	1	27.60	27.25	-1	2,265	-0.04%
2020/03/10	0	0.00	3	25.87	26.75	-3	2,097	-0.14%
2020/03/09	7	28.26	107.1	27.69	28.40	-100.1	1,939	-5.16%	大賣/
2020/03/06	27	26.06	19	25.49	26.30	8	1,524	0.52%
2020/03/05	3	23.85	9	23.97	24.05	-6	1,292	-0.46%
2020/03/04	4	24.08	62	24.03	23.70	-58	1,263	-4.59%
2020/03/03	0	0.00	2	22.50	22.75	-2	1,177	-0.17%
2020/03/02	17	22.00	15	21.93	22.10	2	1,164	0.17%
2020/02/27	0	0.00	6	22.52	22.40	-6	1,154	-0.52%
2020/02/26	2	23.10	12	23.04	22.90	-10	1,192	-0.84%
2020/02/25	88	23.13	2	23.18	23.00	86	1,200	7.16%
2020/02/24	10	24.09	22	24.03	23.70	-12	1,169	-1.03%
2020/02/21	46	23.94	169	24.20	23.90	-123	1,113	-11.05%	大賣/鉅額交易
2020/02/20	64	22.81	39	23.05	23.25	25	984	2.54%
2020/02/19	1	22.00	0	0.00	21.95	1	829	0.12%
2020/02/18	147	21.98	2	22.10	21.95	145	818	17.72%	大買/鉅額交易
2020/02/17	31	21.86	0	0.00	22.15	31	805	3.85%
2020/02/10	0	0.00	2	21.90	21.65	-2	739	-0.27%
2020/02/07	11	21.93	7	21.70	21.70	4	744	0.54%
2020/01/30	0	0.00	2	21.90	21.30	-2	853	-0.23%
2020/01/20	0	0.00	5	20.85	21.00	-5	814	-0.61%
2020/01/14	1	21.00	0	0.00	20.80	1	826	0.12%
2020/01/06	0	0.00	4	20.49	20.45	-4	829	-0.48%
2020/01/03	3	21.60	7	20.93	20.85	-4	819	-0.49%
2020/01/02	0	0.00	6	21.66	21.60	-6	810	-0.74%
2019/12/31	1	21.85	4	21.71	21.95	-3	810	-0.37%
2019/12/30	1	21.80	13	21.50	21.90	-12	805	-1.49%
2019/12/27	1	20.95	0	0.00	20.90	1	789	0.13%
2019/12/20	0	0.00	2	20.90	20.90	-2	800	-0.25%
2019/12/18	0	0.00	2	20.95	20.90	-2	803	-0.25%
2019/12/16	0	0.00	1	21.10	21.05	-1	808	-0.12%
2019/12/13	0	0.00	0.8	21.00	21.15	-0.8	812	-0.10%
2019/12/12	0	0.00	13	21.76	21.50	-13	813	-1.60%
2019/12/09	0	0.00	1	20.90	20.90	-1	822	-0.12%
2019/12/05	2	21.10	0	0.00	21.15	2	843	0.24%
2019/12/04	3	21.00	0	0.00	21.10	3	866	0.35%
2019/12/03	0	0.00	11	20.95	20.90	-11	874	-1.26%
2019/11/29	2	21.73	21	21.60	21.45	-19	924	-2.06%
2019/11/28	8	22.04	16	22.01	21.90	-8	979	-0.82%
2019/11/27	18	21.66	8	21.70	21.65	10	959	1.04%
2019/11/26	0	0.00	3	21.73	21.50	-3	955	-0.31%
2019/11/25	2	22.13	11	22.20	21.75	-9	936	-0.96%
2019/11/22	13	21.51	8	21.45	21.90	5	870	0.57%
2019/11/21	0	0.00	39	21.02	21.00	-39	839	-4.65%
2019/11/20	0	0.00	2	20.95	20.85	-2	831	-0.24%
2019/11/19	0	0.00	17	21.16	20.95	-17	842	-2.02%
2019/11/15	3	20.63	0	0.00	20.55	3	831	0.36%
2019/11/14	3	20.35	4	20.43	20.35	-1	834	-0.12%
2019/11/13	13	20.66	4	20.56	20.50	9	829	1.08%
2019/11/12	1	20.95	1	20.85	20.90	0	823	0.00%
2019/11/11	3	20.83	12	20.95	20.70	-9	819	-1.10%
2019/11/08	4	21.35	7	21.39	21.40	-3	810	-0.37%
2019/11/07	1	21.35	6	21.38	21.35	-5	820	-0.61%
2019/11/06	5	21.80	9	22.17	21.85	-4	810	-0.49%
2019/11/05	6	22.00	123	22.33	22.25	-117	792	-14.77%	大賣/鉅額交易
2019/11/04	6	21.26	30	21.22	20.90	-24	722	-3.32%
2019/11/01	22	21.90	48	22.00	21.70	-26	712	-3.65%
2019/10/31	279	21.89	18	22.07	21.75	261	694	37.60%	大買/鉅額交易
2019/10/30	85	21.78	1	21.45	21.75	84	673	12.47%
2019/10/29	2	21.68	1	22.05	20.95	1	634	0.16%
2019/10/02	0	0.00	3	20.70	20.80	-3	663	-0.45%
2019/09/02	3	19.90	5	19.98	20.00	-2	530	-0.38%
2019/08/19	4	17.71	0	0.00	17.85	4	469	0.85%
2019/07/26	1	18.35	0	0.00	18.35	1	505	0.20%
2019/07/12	5	19.00	0	0.00	18.80	5	527	0.95%
2019/07/11	0	0.00	1	18.95	18.70	-1	532	-0.19%
2019/06/21	1	18.80	0	0.00	18.65	1	824	0.12%
2019/05/29	1	19.10	1	19.10	19.25	0	999	0.00%
2019/05/23	1	19.70	1	19.55	19.50	0	1,021	0.00%
2019/05/16	1	19.40	0	0.00	19.70	1	1,077	0.09%
2019/04/10	0	0.00	4	22.90	22.50	-4	881	-0.45%
2019/04/09	0	0.00	1	23.20	23.20	-1	835	-0.12%
2019/03/27	0	0.00	4	21.51	21.30	-4	693	-0.58%
2019/03/26	0	0.00	1	21.40	21.25	-1	648	-0.15%
2019/03/25	1	20.60	7	20.60	21.30	-6	546	-1.10%
2019/03/20	0	0.00	16	16.09	16.05	-16	387	-4.13%
2019/03/19	0	0.00	1	16.15	16.10	-1	386	-0.26%
2019/03/18	0	0.00	5	16.13	16.15	-5	387	-1.29%
2019/03/15	1	16.65	20	16.44	16.40	-19	384	-4.94%
2019/03/14	2	16.65	8	16.59	16.55	-6	381	-1.57%
2019/03/13	1	16.75	0	0.00	16.80	1	397	0.25%
2019/03/12	70	16.91	15	16.87	16.80	55	417	13.17%
2019/02/14	0	0.00	1	15.95	15.90	-1	338	-0.30%
2019/01/02	1	16.70	1	16.50	16.10	0	464	0.00%
2018/12/27	0	0.00	1	16.85	16.90	-1	470	-0.21%
2018/12/26	1	16.20	0	0.00	16.20	1	449	0.22%
2018/12/13	0	0.00	5	17.00	16.80	-5	521	-0.96%
2018/10/17	1	18.20	0	0.00	17.85	1	458	0.22%
2018/10/16	0	0.00	1	19.30	18.55	-1	454	-0.22%
2018/10/15	0	0.00	5	16.53	17.60	-5	433	-1.15%
2018/10/05	1	18.00	0	0.00	18.00	1	412	0.24%
2018/09/25	5	18.75	0	0.00	18.90	5	422	1.18%
2018/09/20	2	20.48	0	0.00	19.95	2	436	0.46%
2018/09/18	6	19.90	0	0.00	19.90	6	443	1.35%
2018/08/17	0	0.00	2	22.00	22.00	-2	564	-0.35%
2018/08/16	0	0.00	10	22.11	22.05	-10	568	-1.76%
2018/08/15	1	22.60	0	0.00	22.50	1	566	0.18%
2018/08/07	7	23.23	0	0.00	23.20	7	614	1.14%
2018/08/06	3	23.50	0	0.00	23.45	3	636	0.47%
2018/07/27	0	0.00	1	23.60	23.60	-1	729	-0.14%
2018/07/24	0	0.00	2	23.60	23.60	-2	777	-0.26%
2018/07/10	0	0.00	6	24.10	23.85	-6	1,322	-0.45%
2018/07/02	1	26.10	0	0.00	25.15	1	1,655	0.06%
2018/06/28	0	0.00	5	23.10	22.85	-5	1,629	-0.31%
2018/06/04	0	0.00	2	26.85	26.75	-2	1,887	-0.11%
2018/06/01	2	27.20	0	0.00	27.10	2	1,902	0.11%
2018/05/11	0	0.00	10	26.98	27.10	-10	1,901	-0.53%
2018/05/03	0	0.00	4	26.90	26.80	-4	1,874	-0.21%
2018/04/30	0	0.00	5	26.60	26.65	-5	1,866	-0.27%
2018/04/27	1	27.00	0	0.00	26.95	1	1,857	0.05%
2018/04/26	5	27.65	1	27.00	27.00	4	1,867	0.21%
2018/04/25	0	0.00	2	27.70	27.40	-2	1,914	-0.10%
2018/04/24	1	27.75	1	27.95	27.35	0	1,909	0.00%
2018/04/23	12	29.53	5	30.06	28.95	7	1,881	0.37%
2018/04/20	8	29.45	3	29.72	29.30	5	1,846	0.27%
2018/04/19	1	29.65	0	0.00	28.50	1	1,784	0.06%
2018/04/17	1	27.90	0	0.00	27.80	1	1,682	0.06%
2018/04/16	2	29.20	0	0.00	28.50	2	1,675	0.12%
2018/04/13	3	28.87	2	29.33	28.30	1	1,613	0.06%
2018/04/12	0	0.00	2	29.30	29.30	-2	1,420	-0.14%
2018/03/31	0	0.00	4	26.50	26.25	-4	1,320	-0.30%
2018/03/30	0	0.00	2	26.23	26.20	-2	1,317	-0.15%
2018/03/28	0	0.00	6	26.85	27.00	-6	1,296	-0.46%
2018/03/27	1	26.00	0	0.00	26.90	1	1,285	0.08%
2018/03/26	4	25.60	0	0.00	26.00	4	1,276	0.31%
2018/03/23	0	0.00	11	24.76	24.50	-11	1,250	-0.88%
2018/03/21	0	0.00	1	25.75	25.35	-1	1,232	-0.08%
2018/03/16	0	0.00	1	26.90	26.90	-1	1,158	-0.09%
2018/03/14	0	0.00	2	27.35	27.90	-2	1,165	-0.17%
2018/03/12	1	27.60	1	28.05	27.60	0	1,240	0.00%
2018/03/09	0	0.00	1	28.25	28.15	-1	1,245	-0.08%
2018/03/05	1	26.90	0	0.00	26.90	1	1,270	0.08%
2018/02/09	2	26.60	1	26.90	26.90	1	1,540	0.06%
2018/02/08	0	0.00	9	27.40	27.10	-9	1,582	-0.57%
2018/02/07	2	27.33	1	27.10	27.55	1	1,707	0.06%
2018/01/26	3	29.35	2	29.15	29.00	1	2,641	0.04%
2018/01/24	2	28.45	0	0.00	28.55	2	2,629	0.08%
2018/01/23	0	0.00	1	28.95	28.80	-1	2,622	-0.04%
2018/01/22	1	28.70	0	0.00	28.65	1	2,610	0.04%
2018/01/19	2	30.15	1	29.95	29.20	1	2,600	0.04%
2018/01/18	2	29.50	6	29.40	29.40	-4	2,524	-0.16%
2018/01/17	1	29.40	0	0.00	29.40	1	2,512	0.04%
2018/01/16	7	29.63	1	29.70	29.35	6	2,491	0.24%
2018/01/15	0	0.00	10	29.04	29.15	-10	2,409	-0.41%
2018/01/11	3	28.05	0	0.00	28.05	3	2,363	0.13%
2018/01/10	3	28.50	0	0.00	28.45	3	2,380	0.13%
2018/01/09	0	0.00	3	27.95	28.05	-3	2,369	-0.13%
2018/01/08	0	0.00	2	28.35	28.10	-2	2,378	-0.08%
2018/01/05	0	0.00	2	28.65	28.30	-2	2,377	-0.08%
2018/01/04	0	0.00	9	28.53	28.30	-9	2,380	-0.38%
2018/01/02	0	0.00	1	27.95	27.95	-1	2,382	-0.04%