松瑞藥 (4167)-元大-天母券商分點個股進出

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
21.90
漲跌
▲0.95
漲幅
+4.53%
成交量
4,528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－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/05/10	1	21.70	1	21.45	21.90	0	2,046	0.00%
2024/05/09	1	20.95	0	0.00	20.95	1	1,987	0.05%
2024/05/07	2	21.60	0	0.00	21.35	2	2,002	0.10%
2024/05/06	1	22.25	1	21.80	21.80	0	1,991	0.00%
2024/05/02	0	0.00	3	21.60	21.55	-3	1,921	-0.16%
2024/04/29	3	21.08	3	21.28	21.40	0	1,925	0.00%
2024/04/24	0	0.00	6	21.98	22.05	-6	1,946	-0.31%
2024/04/23	0	0.00	1	21.90	21.90	-1	1,943	-0.05%
2024/04/22	0	0.00	2	21.40	21.65	-2	1,929	-0.10%
2024/04/19	2	21.10	0	0.00	20.90	2	1,887	0.11%
2024/04/18	1	21.60	2	21.45	21.55	-1	1,865	-0.05%
2024/04/17	8	21.76	0	0.00	22.05	8	1,840	0.43%
2024/04/16	0	0.00	14	20.54	20.75	-14	1,782	-0.79%
2024/04/10	0	0.00	2	21.88	21.75	-2	1,909	-0.10%
2024/04/08	0	0.00	1	20.75	21.05	-1	2,101	-0.05%
2024/04/03	0	0.00	1	20.50	20.65	-1	2,086	-0.05%
2024/04/02	3	20.20	42.3	20.25	20.45	-39.3	2,097	-1.87%
2024/04/01	0	0.00	8	20.25	20.15	-8	2,107	-0.38%
2024/03/22	0	0.00	2	19.00	18.95	-2	3,133	-0.06%
2024/03/15	4	18.49	3	18.30	18.35	1	3,687	0.03%
2024/03/14	1	18.80	0	0.00	18.70	1	3,792	0.03%
2024/03/13	3	18.60	0	0.00	18.55	3	3,940	0.08%
2024/03/11	0	0.00	20	19.30	19.05	-20	4,432	-0.45%
2024/03/07	0	0.00	2.1	20.10	20.50	-2.1	6,004	-0.04%
2024/03/06	1	20.00	0	0.00	20.00	1	6,656	0.02%
2024/03/05	2	20.15	0	0.00	20.15	2	6,731	0.03%
2024/03/04	21	19.91	0	0.00	19.85	21	6,881	0.31%
2024/03/01	0	0.00	1	20.05	20.00	-1	6,933	-0.01%
2024/02/29	3	20.20	3	20.15	20.10	0	7,077	0.00%
2024/02/27	53	20.68	0	0.00	20.45	53	7,078	0.75%
2024/02/26	1	20.05	0	0.00	20.90	1	7,081	0.01%
2024/02/19	1	20.55	0	0.00	20.65	1	7,092	0.01%
2024/02/15	0	0.00	0.8	19.55	19.55	-0.8	7,090	-0.01%
2024/02/02	2	20.05	0	0.00	19.80	2	7,219	0.03%
2024/01/09	7	21.85	0	0.00	21.60	7	8,356	0.08%
2024/01/08	2	22.35	0	0.00	22.30	2	8,319	0.02%
2024/01/05	2	22.75	1	22.70	22.80	1	8,290	0.01%
2024/01/04	65	22.56	1	23.00	22.50	64	8,268	0.77%
2024/01/03	2	23.35	67	23.81	23.10	-65	8,241	-0.79%
2023/12/28	0	0.00	1	22.75	22.40	-1	7,918	-0.01%
2023/12/27	11	22.56	0	0.00	22.50	11	7,880	0.14%
2023/12/25	33	22.76	0	0.00	22.55	33	7,796	0.42%
2023/12/22	20	22.95	0	0.00	23.05	20	7,716	0.26%
2023/12/21	9	23.80	7	23.79	23.30	2	7,620	0.03%
2023/12/20	31	23.92	34	23.39	23.30	-3	7,385	-0.04%
2023/12/19	77	24.03	117	24.06	23.90	-40	7,188	-0.56%	大賣/
2023/12/18	0	0.00	7	23.19	23.40	-7	6,747	-0.10%
2023/12/15	5	22.10	0	0.00	22.20	5	6,469	0.08%
2023/12/14	1	22.00	4	22.33	21.65	-3	6,429	-0.05%
2023/12/13	4	22.55	1	22.40	22.20	3	6,342	0.05%
2023/12/12	0	0.00	2	22.25	22.10	-2	6,270	-0.03%
2023/12/11	2	23.03	0	0.00	22.55	2	6,165	0.03%
2023/12/08	2	22.55	0	0.00	22.40	2	6,049	0.03%
2023/12/07	3	22.80	0	0.00	22.80	3	5,896	0.05%
2023/12/06	3	23.33	0	0.00	23.50	3	5,687	0.05%
2023/12/05	16	24.81	37	25.38	24.30	-21	5,370	-0.39%
2023/12/04	35	24.03	37	24.25	24.85	-2	4,230	-0.05%
2023/12/01	12	22.23	15	22.52	22.60	-3	3,752	-0.08%
2023/11/29	7	20.49	9	20.52	21.00	-2	3,032	-0.07%
2023/11/28	0	0.00	2	19.83	19.95	-2	2,884	-0.07%
2023/11/27	3	20.28	2	20.40	20.25	1	2,835	0.04%
2023/11/21	3	18.90	0	0.00	18.90	3	2,672	0.11%
2023/11/16	1	19.30	0	0.00	19.10	1	2,775	0.04%
2023/11/15	2.4	18.97	0	0.00	18.90	2.4	2,782	0.09%
2023/11/10	4	19.90	2	19.10	19.00	2	2,724	0.07%
2023/11/09	1	20.15	5	19.91	19.60	-4	2,616	-0.15%
2023/11/08	10	20.19	1	19.90	19.75	9	2,505	0.36%
2023/11/07	1	21.35	13	21.36	21.55	-12	2,237	-0.54%
2023/11/06	1	20.95	17	20.34	21.35	-16	1,867	-0.86%
2023/11/03	3	19.87	29	19.98	19.45	-26	1,737	-1.50%
2023/11/02	50	19.69	4	20.09	20.05	46	1,674	2.75%
2023/11/01	4	19.55	4	19.10	19.65	0	1,517	0.00%
2023/10/25	0	0.00	1	18.40	18.30	-1	1,308	-0.08%
2023/10/19	2	18.55	13	18.07	18.45	-11	1,295	-0.85%
2023/10/13	10	18.20	0	0.00	18.20	10	1,241	0.81%
2023/10/12	1	18.20	1	18.20	17.90	0	1,238	0.00%
2023/10/11	1	17.90	1	17.90	18.10	0	1,208	0.00%
2023/09/01	0	0.00	0.1	18.35	18.45	-0.1	1,447	-0.01%
2023/08/24	1	18.05	0	0.00	17.80	1	1,366	0.07%
2023/08/11	1	17.60	0	0.00	17.75	1	1,187	0.08%
2023/08/08	1	17.75	0	0.00	17.60	1	1,158	0.09%
2023/07/14	0	0.00	2	17.35	17.40	-2	1,372	-0.15%
2023/07/13	0	0.00	5	17.32	17.20	-5	1,380	-0.36%
2023/07/10	0	0.00	1	17.80	17.70	-1	1,412	-0.07%
2023/06/28	1	17.95	0	0.00	18.25	1	1,305	0.08%
2023/06/27	1	18.00	0	0.00	17.70	1	1,273	0.08%
2023/06/08	1	17.40	0	0.00	17.25	1	1,408	0.07%
2023/06/07	0	0.00	28	17.55	17.50	-28	1,446	-1.94%
2023/06/02	1	17.10	0	0.00	17.15	1	1,525	0.07%
2023/05/31	0	0.00	2	17.25	17.40	-2	1,640	-0.12%
2023/05/30	0	0.00	3	17.15	17.15	-3	1,691	-0.18%
2023/05/29	0	0.00	10	17.15	17.25	-10	1,733	-0.58%
2023/05/25	3	17.33	0	0.00	17.30	3	1,780	0.17%
2023/05/24	9	17.57	0	0.00	17.45	9	1,829	0.49%
2023/05/23	4	17.65	0	0.00	17.80	4	1,865	0.21%
2023/05/19	2	17.15	0	0.00	17.15	2	1,903	0.11%
2023/05/18	10	17.35	0	0.00	17.15	10	1,934	0.52%
2023/05/17	9	17.26	0	0.00	17.25	9	1,973	0.46%
2023/05/16	2	17.00	0	0.00	17.05	2	2,019	0.10%
2023/05/15	7	16.81	0	0.00	16.75	7	2,085	0.34%
2023/05/11	2	17.25	0	0.00	17.05	2	2,220	0.09%
2023/04/26	0	0.00	3	18.00	18.15	-3	2,878	-0.10%
2023/04/25	2	18.13	0	0.00	18.35	2	2,965	0.07%
2023/04/21	2	18.58	5	19.20	18.70	-3	3,118	-0.10%
2023/04/20	13	20.21	6	20.07	19.25	7	3,213	0.22%
2023/04/11	16	18.89	0	0.00	18.80	16	5,117	0.31%
2023/04/07	2	19.53	0	0.00	19.40	2	6,111	0.03%
2023/04/06	1	19.25	0	0.00	19.40	1	7,324	0.01%
2023/03/31	1	18.80	0	0.00	18.90	1	8,710	0.01%
2023/03/30	1	19.00	0	0.00	18.85	1	9,461	0.01%
2023/03/28	1	18.55	0	0.00	18.60	1	11,181	0.01%
2023/03/27	20	19.10	0	0.00	19.05	20	13,324	0.15%
2023/03/23	2	18.65	0	0.00	18.70	2	15,290	0.01%
2023/03/22	0	0.00	1	19.00	18.80	-1	15,786	-0.01%
2023/03/16	1	18.80	0	0.00	18.75	1	16,064	0.01%
2023/03/14	1	19.50	0	0.00	19.25	1	16,065	0.01%
2023/03/08	0	0.00	2	20.80	20.65	-2	15,952	-0.01%
2023/02/24	0	20.95	0	0.00	20.50	0	15,700	0.00%
2023/02/20	0	20.80	0	0.00	20.85	0	15,575	0.00%
2023/02/16	0	0.00	10	20.90	20.95	-10	15,516	-0.06%
2023/02/13	1	20.95	0	0.00	20.90	1	15,372	0.01%
2023/02/10	41	21.24	6	21.00	20.65	35	15,299	0.23%
2023/02/09	4	21.66	6	21.78	21.45	-2	15,216	-0.01%
2023/02/06	10	22.15	42	22.09	21.80	-32	14,991	-0.21%
2023/02/03	3	21.70	0	0.00	21.55	3	14,859	0.02%
2023/02/02	0	0.00	60	21.75	21.85	-60	14,773	-0.41%
2023/02/01	1	21.75	0	0.00	21.65	1	14,707	0.01%
2023/01/31	1	21.50	10	21.50	21.70	-9	14,664	-0.06%
2023/01/13	31	21.55	30	21.40	21.40	1	14,334	0.01%
2023/01/12	11	21.25	0	0.00	21.20	11	14,230	0.08%
2023/01/11	10	21.80	0	0.00	21.80	10	14,128	0.07%
2023/01/10	21	21.94	0	0.00	22.00	21	14,030	0.15%
2023/01/09	11	21.99	11	22.51	22.60	0	13,897	0.00%
2023/01/06	2	22.98	4	22.60	22.25	-2	13,677	-0.01%
2023/01/04	2	23.50	1	24.20	23.50	1	13,147	0.01%
2023/01/03	4	24.03	0	0.00	23.85	4	12,888	0.03%
2022/12/30	3	24.17	4	24.19	24.80	-1	12,641	-0.01%
2022/12/29	36	24.38	38	24.10	24.65	-2	12,364	-0.02%
2022/12/28	30	25.60	32	23.91	23.90	-2	11,782	-0.02%
2022/12/27	2	25.20	6	25.60	25.40	-4	11,302	-0.04%
2022/12/26	47	27.46	62	27.02	26.75	-15	10,775	-0.14%
2022/12/23	35	26.58	39	26.82	26.55	-4	9,555	-0.04%
2022/12/22	212	25.42	232	24.76	26.15	-20	8,160	-0.25%	大買/大賣/
2022/12/21	40	26.03	11	26.01	25.55	29	7,419	0.39%
2022/12/20	93	26.11	81	26.26	25.25	12	6,440	0.19%
2022/12/19	80	27.45	42	27.73	28.05	38	5,737	0.66%
2022/12/16	90	24.76	81	25.63	26.45	9	3,709	0.24%
2022/12/15	1	24.05	7	25.20	24.05	-6	2,498	-0.24%
2022/12/14	9	23.96	20	24.15	24.95	-11	1,748	-0.63%
2022/12/13	0	0.00	2	22.70	22.70	-2	1,252	-0.16%
2022/12/12	5	20.31	27	20.36	20.65	-22	1,217	-1.81%
2022/12/07	1	20.15	1	20.15	20.15	0	1,135	0.00%
2022/12/05	0	0.00	0.1	19.50	19.55	-0.1	1,278	0.00%
2022/11/28	0	0.00	1	17.80	18.75	-1	1,554	-0.06%
2022/11/21	1	18.30	0	0.00	18.10	1	1,775	0.06%
2022/11/18	7	17.75	0	0.00	18.05	7	1,883	0.37%
2022/11/17	5	17.60	0	0.00	17.85	5	1,946	0.26%
2022/11/09	0	0.00	2	16.60	16.45	-2	1,982	-0.10%
2022/11/08	3	16.60	1	16.60	16.45	2	1,982	0.10%
2022/09/23	10	20.14	10	19.30	19.20	0	1,821	0.00%
2022/09/22	0	0.00	2	19.15	18.70	-2	1,688	-0.12%
2022/09/21	2	18.60	0	0.00	18.60	2	1,672	0.12%
2022/09/14	0	0.00	1	20.05	19.85	-1	1,501	-0.07%
2022/09/13	0	0.00	10	19.85	20.05	-10	1,431	-0.70%
2022/09/06	2	17.70	0	0.00	18.00	2	1,083	0.18%
2022/09/05	1	20.05	1	20.00	19.65	0	1,019	0.00%
2022/09/02	0	0.00	2	18.90	18.90	-2	917	-0.22%
2022/09/01	11	19.71	0	0.00	19.20	11	910	1.21%
2022/08/26	1	18.85	6	18.85	18.60	-5	715	-0.70%
2022/08/24	6	18.95	4	18.95	18.95	2	559	0.36%
2022/08/04	2	15.60	0	0.00	15.75	2	406	0.49%
2022/07/29	1	16.20	0	0.00	16.20	1	434	0.23%
2022/07/25	1	16.50	0	0.00	16.50	1	516	0.19%
2022/07/08	1	16.30	0	0.00	16.30	1	1,232	0.08%
2022/06/30	0	0.00	2	17.70	17.60	-2	1,239	-0.16%
2022/06/29	2	18.05	0	0.00	18.05	2	1,231	0.16%
2022/06/17	0	0.00	2	17.73	17.75	-2	1,209	-0.17%
2022/05/11	2	16.58	0	0.00	16.50	2	1,276	0.16%
2022/05/06	0	0.00	3	17.75	17.70	-3	1,261	-0.24%
2022/04/29	5	19.56	5	19.24	19.15	0	1,196	0.00%
2022/04/27	1	18.80	1	18.55	19.15	0	1,182	0.00%
2022/04/26	13	20.12	14	19.56	19.15	-1	1,159	-0.09%
2022/04/25	10	21.48	14	20.84	20.20	-4	1,126	-0.36%
2022/04/22	24	22.19	22	21.73	21.65	2	1,085	0.18%
2022/04/21	6	21.90	13	22.16	22.25	-7	980	-0.71%
2022/04/20	5	21.48	0	0.00	21.00	5	820	0.61%
2022/04/19	6	22.20	7	20.84	21.20	-1	728	-0.14%
2022/04/18	5	21.05	2	21.05	21.05	3	584	0.51%
2022/03/25	0	18.45	0	0.00	17.95	0	471	0.00%
2022/03/08	1	15.85	0	0.00	15.40	1	419	0.24%
2022/01/24	1	17.80	0	0.00	17.90	1	451	0.22%
2022/01/14	0.8	18.60	0	0.00	18.55	0.8	450	0.17%
2022/01/13	0	0.00	0.2	18.60	18.85	-0.2	451	-0.05%
2022/01/06	1	19.25	0	0.00	19.35	1	452	0.22%
2021/12/24	0	0.00	1	18.55	18.75	-1	457	-0.22%
2021/12/07	4	19.48	0	0.00	19.35	4	437	0.92%
2021/11/19	2	19.05	0	0.00	19.00	2	451	0.44%
2021/11/15	0	0.00	1	19.05	19.40	-1	466	-0.21%
2021/11/10	1	19.15	0	0.00	19.00	1	490	0.20%
2021/11/08	2	19.40	0	0.00	19.35	2	492	0.41%
2021/10/29	0	0.00	1	20.55	20.45	-1	514	-0.19%
2021/10/27	0.7	20.50	0	0.00	20.35	0.7	520	0.14%
2021/10/13	2	19.35	0	0.00	19.30	2	674	0.30%
2021/09/22	1	20.20	0	0.00	20.25	1	851	0.12%
2021/09/08	3	22.30	0	0.00	21.95	3	926	0.32%
2021/09/03	2	22.70	0	0.00	22.60	2	970	0.21%
2021/08/11	1	23.60	0	0.00	23.35	1	1,337	0.07%
2021/08/10	1	24.80	0	0.00	24.45	1	1,439	0.07%
2021/07/27	0	26.00	2	25.95	25.80	-2	1,889	-0.11%
2021/07/21	2	26.90	5	27.10	26.45	-3	2,153	-0.14%
2021/07/20	10	27.09	4	27.50	27.50	6	2,148	0.28%
2021/07/14	1	26.30	0	0.00	26.30	1	2,155	0.05%
2021/07/06	1	26.30	4	26.25	26.25	-3	2,445	-0.12%
2021/07/05	0	0.00	2	26.40	26.30	-2	2,675	-0.07%
2021/06/29	1	26.60	0	0.00	26.50	1	2,837	0.04%
2021/06/28	0	27.15	1	26.85	26.85	-1	2,833	-0.04%
2021/06/24	2	26.90	1	26.90	27.00	1	2,849	0.04%
2021/06/21	1	26.80	0	0.00	26.85	1	2,849	0.04%
2021/06/10	2	28.50	33	29.19	28.60	-31	2,910	-1.07%
2021/06/09	0	0.00	2	28.85	28.70	-2	2,863	-0.07%
2021/06/08	1	29.00	1	28.70	28.85	0	2,857	0.00%
2021/05/26	3	29.55	2	29.20	29.10	1	2,750	0.04%
2021/05/24	0	0.00	19	29.15	29.05	-19	2,741	-0.69%
2021/05/21	2	28.80	0	0.00	28.85	2	2,768	0.07%
2021/05/20	1	29.50	0	0.00	28.95	1	2,823	0.04%
2021/05/19	1	29.60	0	0.00	29.50	1	2,820	0.04%
2021/05/18	5	31.25	2	30.25	30.40	3	2,781	0.11%
2021/05/17	6.2	29.96	8	30.39	31.05	-1.8	2,678	-0.07%
2021/05/14	4	29.17	7	29.27	29.50	-3	2,528	-0.12%
2021/05/12	4	28.94	7	29.15	28.00	-3	2,479	-0.12%
2021/05/11	0.2	28.90	0	0.00	28.80	0.2	2,623	0.01%
2021/05/04	8	31.44	7	30.00	30.40	1	2,625	0.04%
2021/05/03	3	31.77	5.1	32.00	32.05	-2.1	2,592	-0.08%
2021/04/27	2	31.80	8	31.90	31.55	-6	2,496	-0.24%
2021/04/12	5	33.92	9	33.96	34.00	-4	2,549	-0.16%
2021/04/09	1	33.30	0	0.00	32.90	1	2,383	0.04%
2021/04/08	54	31.91	0	0.00	31.95	54	2,173	2.48%
2021/04/07	0	0.00	0.4	29.35	29.40	-0.4	2,030	-0.02%
2021/04/01	2	29.50	0	0.00	29.50	2	2,204	0.09%
2021/03/31	0	0.00	4	29.88	29.80	-4	2,383	-0.17%
2021/03/30	0	0.00	4	30.01	29.95	-4	2,410	-0.17%
2021/03/29	1	30.20	0	0.00	30.20	1	2,426	0.04%
2021/03/26	0	0.00	5	30.35	30.30	-5	2,442	-0.20%
2021/03/24	1	30.30	1	30.95	30.45	0	2,488	0.00%
2021/03/23	0	0.00	2	30.20	30.15	-2	2,485	-0.08%
2021/03/22	2	30.15	0	0.00	30.15	2	2,484	0.08%
2021/03/19	2	30.90	0	0.00	30.70	2	2,494	0.08%
2021/03/18	0	0.00	3	29.70	29.70	-3	2,449	-0.12%
2021/03/11	3	29.30	0	0.00	29.65	3	2,766	0.11%
2021/03/10	0.5	31.00	0	0.00	29.35	0.5	2,791	0.02%
2021/03/04	2	30.25	0	0.00	30.25	2	2,845	0.07%
2021/03/02	0	0.00	2	30.95	30.60	-2	2,855	-0.07%
2021/02/26	2	31.00	0	0.00	30.95	2	2,863	0.07%
2021/02/25	1	31.35	1	30.95	30.95	0	2,865	0.00%
2021/02/24	0	0.00	1	30.90	30.75	-1	2,863	-0.03%
2021/02/22	1	32.75	0	0.00	32.30	1	2,809	0.04%
2021/02/05	2	28.93	5	28.72	29.10	-3	2,789	-0.11%
2021/02/04	1	28.60	3	28.52	28.50	-2	2,786	-0.07%
2021/02/02	1	31.55	9	31.64	29.50	-8	2,775	-0.29%
2021/02/01	1	28.20	3	29.15	29.40	-2	2,583	-0.08%
2021/01/29	1	26.85	1	26.75	26.75	0	2,630	0.00%
2021/01/28	1	27.50	7	27.69	27.80	-6	2,629	-0.23%
2021/01/27	1	28.15	0	0.00	28.05	1	2,621	0.04%
2021/01/22	3.1	27.70	3	27.92	27.70	0.1	2,670	0.00%
2021/01/20	1	29.60	0	0.00	28.20	1	2,763	0.04%
2021/01/19	2	29.78	0	0.00	29.55	2	2,854	0.07%
2021/01/15	2	30.30	0	0.00	29.85	2	2,872	0.07%
2021/01/13	0	0.00	3	32.17	31.90	-3	2,803	-0.11%
2021/01/12	1	32.30	2	32.58	32.15	-1	2,789	-0.04%
2021/01/08	0	0.00	3	32.60	32.90	-3	2,755	-0.11%
2021/01/07	2	33.20	0	0.00	33.20	2	2,713	0.07%
2020/12/28	0	0.00	5	35.35	35.50	-5	2,568	-0.19%
2020/12/25	15	35.07	1	35.50	35.75	14	2,434	0.58%
2020/12/21	0	0.00	6	33.84	33.80	-6	2,288	-0.26%
2020/12/18	5	34.05	0	0.00	33.75	5	2,289	0.22%
2020/12/15	0	0.00	12	32.92	33.00	-12	2,528	-0.47%
2020/12/11	5	32.75	0	0.00	32.95	5	2,694	0.19%
2020/12/10	0	0.00	3	33.45	33.30	-3	2,825	-0.11%
2020/12/09	9	35.28	4	34.45	34.10	5	2,818	0.18%
2020/12/08	0	0.00	15	36.42	35.00	-15	2,749	-0.55%
2020/12/07	10	33.85	0	0.00	33.50	10	2,626	0.38%
2020/12/04	5	33.70	0	0.00	33.20	5	2,638	0.19%
2020/11/27	10	32.40	0	0.00	32.60	10	2,761	0.36%
2020/11/26	0	0.00	1	32.15	32.15	-1	2,785	-0.04%
2020/11/25	0	0.00	4	32.50	32.20	-4	2,899	-0.14%
2020/11/18	0	0.00	7	33.00	32.95	-7	3,090	-0.23%
2020/11/17	3	32.00	0	0.00	32.95	3	3,109	0.10%
2020/11/16	0	0.00	1	32.20	32.20	-1	3,098	-0.03%
2020/11/12	0	0.00	1	32.40	32.10	-1	3,187	-0.03%
2020/11/09	0	0.00	1	33.50	33.65	-1	3,358	-0.03%
2020/11/06	5	33.60	1	33.65	33.50	4	3,391	0.12%
2020/11/03	0	0.00	2	32.55	32.10	-2	3,534	-0.06%
2020/11/02	8	32.69	0	0.00	32.55	8	3,826	0.21%
2020/10/30	0	0.00	4	32.55	32.00	-4	3,829	-0.10%
2020/10/29	0	0.00	1	33.00	33.00	-1	3,871	-0.03%
2020/10/27	0	0.00	2	33.90	34.00	-2	3,877	-0.05%
2020/10/26	3	32.40	0	0.00	32.40	3	3,827	0.08%
2020/10/23	0	0.00	3	32.40	32.80	-3	4,051	-0.07%
2020/10/13	1	31.85	0	0.00	31.80	1	4,981	0.02%
2020/10/12	0	0.00	1	32.30	32.25	-1	5,077	-0.02%
2020/10/08	0	0.00	1	33.00	32.95	-1	5,287	-0.02%
2020/10/06	0	0.00	6	33.28	33.25	-6	5,546	-0.11%
2020/10/05	2	33.30	3	33.50	33.20	-1	5,758	-0.02%
2020/09/30	1	33.00	0	0.00	32.95	1	6,284	0.02%
2020/09/24	0	0.00	8	33.85	33.70	-8	7,130	-0.11%
2020/09/23	0	0.00	1	35.20	34.80	-1	7,257	-0.01%
2020/09/22	5	35.05	5	35.10	35.15	0	7,455	0.00%
2020/09/21	12	36.86	5	36.67	36.15	7	7,724	0.09%
2020/09/18	4	36.94	103	37.09	36.70	-99	8,146	-1.22%	大賣/
2020/09/17	11	35.99	11	36.30	36.45	0	8,232	0.00%
2020/09/16	15	35.90	16	35.83	35.70	-1	8,509	-0.01%
2020/09/15	104	36.30	3	35.45	35.75	101	8,768	1.15%	大買/鉅額交易
2020/09/14	5	34.49	1	34.45	34.40	4	9,064	0.04%
2020/09/11	0	0.00	7	34.61	34.00	-7	9,585	-0.07%
2020/09/10	2	35.10	1	34.75	34.60	1	10,232	0.01%
2020/09/09	4	34.98	2	35.18	34.85	2	11,004	0.02%
2020/09/08	0	0.00	5	34.91	34.75	-5	11,929	-0.04%
2020/09/07	2	34.30	12	34.47	34.30	-10	12,314	-0.08%
2020/09/04	0	0.00	15	33.40	33.85	-15	12,888	-0.12%
2020/09/03	0	0.00	3	33.25	33.15	-3	13,456	-0.02%
2020/09/02	0	0.00	4	34.05	33.80	-4	14,215	-0.03%
2020/09/01	1	34.45	1	35.35	34.25	0	14,420	0.00%
2020/08/31	37	35.21	180	35.89	35.00	-143	14,545	-0.98%	大賣/鉅額交易
2020/08/28	184	34.32	32	34.25	34.10	152	14,471	1.05%	大買/鉅額交易
2020/08/27	5	33.40	5	33.97	33.25	0	14,400	0.00%
2020/08/26	1	33.10	0	0.00	33.25	1	14,405	0.01%
2020/08/25	1	32.10	0	0.00	32.10	1	14,398	0.01%
2020/08/24	5	32.83	1	32.25	32.20	4	14,419	0.03%
2020/08/21	0	0.00	1	32.30	32.30	-1	14,470	-0.01%
2020/08/20	2	32.00	0	0.00	32.20	2	14,581	0.01%
2020/08/18	1	33.10	8	33.14	33.10	-7	15,246	-0.05%
2020/08/14	3	34.35	0	0.00	33.10	3	15,290	0.02%
2020/08/13	5	32.60	0	0.00	32.45	5	15,276	0.03%
2020/08/11	1	33.50	3	33.55	33.50	-2	15,371	-0.01%
2020/08/10	5	34.86	16	35.34	34.75	-11	15,329	-0.07%
2020/08/07	12	37.29	5	37.00	36.10	7	15,312	0.05%
2020/08/06	14	36.68	5	36.58	36.60	9	15,213	0.06%
2020/08/05	2	34.53	151	34.54	34.75	-149	14,943	-1.00%	大賣/鉅額交易
2020/08/04	4	34.69	4	34.54	34.50	0	14,916	0.00%
2020/08/03	74	34.96	2	34.88	35.00	72	14,916	0.48%
2020/07/31	0	0.00	1	33.80	33.80	-1	14,888	-0.01%
2020/07/30	5	33.87	24	33.76	33.95	-19	14,990	-0.13%
2020/07/29	4	34.24	10	33.55	33.70	-6	15,061	-0.04%
2020/07/28	17	32.04	3	32.02	31.60	14	14,870	0.09%
2020/07/27	13	32.47	5	32.35	32.50	8	14,773	0.05%
2020/07/24	4	34.09	4	33.99	33.50	0	14,706	0.00%
2020/07/23	0	0.00	1	34.60	34.25	-1	14,688	-0.01%
2020/07/22	6	35.42	2	35.15	35.15	4	14,665	0.03%
2020/07/21	3	34.68	4	34.79	34.60	-1	14,628	-0.01%
2020/07/20	8	34.49	6	33.55	34.40	2	14,523	0.01%
2020/07/17	30	35.07	28	33.03	33.30	2	14,313	0.01%
2020/07/16	22	36.13	22	35.56	35.85	0	14,120	0.00%
2020/07/15	9	35.89	37	35.55	35.50	-28	14,026	-0.20%
2020/07/14	3	36.43	4	36.15	35.80	-1	13,840	-0.01%
2020/07/13	1	37.50	5	37.02	37.10	-4	13,707	-0.03%
2020/07/10	5	38.10	12	38.19	38.10	-7	13,604	-0.05%
2020/07/09	61	40.93	66	40.13	39.90	-5	13,404	-0.04%
2020/07/08	70	38.50	5	39.65	39.75	65	12,873	0.50%
2020/07/07	25	36.72	14	36.80	36.15	11	12,672	0.09%
2020/07/06	3	39.60	3	39.27	39.15	0	12,319	0.00%
2020/07/03	1	40.00	18.5	39.96	39.75	-17.5	12,167	-0.14%
2020/07/02	14	40.87	4	40.98	40.60	10	12,049	0.08%
2020/07/01	10	40.47	107	40.77	40.55	-97	11,951	-0.81%	大賣/
2020/06/30	114.1	42.65	6	42.34	41.65	108.1	11,750	0.92%	大買/鉅額交易
2020/06/29	18	42.71	111	42.76	43.45	-93	11,439	-0.81%	大賣/
2020/06/24	17	39.61	22	39.74	39.90	-5	10,981	-0.05%
2020/06/23	9	40.31	6	40.44	39.25	3	10,737	0.03%
2020/06/22	35	43.10	102	42.71	41.80	-67	10,442	-0.64%	大賣/
2020/06/19	13	42.18	131	42.49	41.90	-118	10,107	-1.17%	大賣/鉅額交易
2020/06/18	93	44.07	18	43.33	42.85	75	9,685	0.77%
2020/06/17	57.2	43.90	22	43.85	43.10	35.2	9,169	0.38%
2020/06/16	31	41.65	28	42.62	42.75	3	8,549	0.04%
2020/06/15	47	38.85	59	39.43	39.70	-12	7,801	-0.15%
2020/06/12	21.2	33.71	31	34.73	36.10	-9.8	6,864	-0.14%
2020/06/11	28	34.92	30	35.15	33.35	-2	6,461	-0.03%
2020/06/10	92	34.50	12	32.95	34.55	80	5,896	1.36%
2020/06/09	97	33.59	32.2	32.89	32.65	64.8	5,368	1.21%
2020/06/08	2	32.15	23	32.15	32.15	-21	4,700	-0.45%
2020/06/05	1	28.85	7	28.65	29.25	-6	4,636	-0.13%
2020/06/04	6	26.83	6	26.90	26.60	0	4,629	0.00%
2020/06/02	1	26.35	0	0.00	26.35	1	5,201	0.02%
2020/05/29	0.2	26.75	0	0.00	26.75	0.2	5,246	0.00%
2020/05/28	1	26.70	5	27.15	26.60	-4	5,214	-0.08%
2020/05/27	10	27.50	1	28.85	26.90	9	5,161	0.17%
2020/05/26	16	29.98	7	29.25	28.20	9	5,035	0.18%
2020/05/25	109	28.46	115	28.96	29.20	-6	4,605	-0.13%	大買/大賣/
2020/05/22	8	26.66	3	26.75	26.55	5	4,281	0.12%
2020/05/21	0	0.00	6	26.40	26.15	-6	4,263	-0.14%
2020/05/20	13	26.98	4	26.73	26.65	9	4,352	0.21%
2020/05/19	7	25.91	17	26.37	26.35	-10	4,398	-0.23%
2020/05/18	0	0.00	5	25.47	25.70	-5	4,252	-0.12%
2020/05/15	7	24.70	0	0.00	24.60	7	4,202	0.17%
2020/05/14	7	25.56	12	25.70	24.60	-5	4,207	-0.12%
2020/05/13	2	25.35	0	0.00	25.35	2	4,145	0.05%
2020/05/12	5	25.25	3	25.60	24.95	2	4,116	0.05%
2020/05/11	5	24.91	0	0.00	25.00	5	4,083	0.12%
2020/05/08	1	25.40	13	25.00	24.50	-12	4,099	-0.29%
2020/05/07	0	0.00	4	25.88	25.85	-4	4,043	-0.10%
2020/05/06	5	26.57	15	26.32	26.60	-10	4,021	-0.25%
2020/05/05	42	26.03	17	26.16	25.80	25	3,871	0.65%
2020/05/04	0	0.00	2	24.90	24.90	-2	3,736	-0.05%
2020/04/28	2	24.98	0	0.00	24.25	2	3,632	0.06%
2020/04/27	1	24.70	0	0.00	24.90	1	3,627	0.03%
2020/04/24	2	24.40	3	24.12	24.65	-1	3,572	-0.03%
2020/04/23	0	0.00	1	23.30	23.55	-1	3,471	-0.03%
2020/04/22	0	0.00	1	23.00	22.95	-1	3,443	-0.03%
2020/04/20	0	0.00	3	23.50	23.50	-3	3,406	-0.09%
2020/04/17	1	23.00	0	0.00	22.90	1	3,385	0.03%
2020/04/16	2	23.35	5	23.50	23.50	-3	3,337	-0.09%
2020/04/15	0	0.00	8	23.05	22.95	-8	3,302	-0.24%
2020/04/14	0	0.00	2	22.95	22.95	-2	3,253	-0.06%
2020/04/09	0	0.00	2	23.00	22.65	-2	3,220	-0.06%
2020/04/08	5	22.45	10	22.57	22.55	-5	3,190	-0.16%
2020/04/07	10	23.25	0	0.00	22.50	10	3,160	0.32%
2020/04/06	6	23.08	2	22.75	23.40	4	3,111	0.13%
2020/03/30	8	21.39	0	0.00	21.15	8	3,009	0.27%
2020/03/27	0	0.00	0.2	20.85	20.80	-0.2	2,982	-0.01%
2020/03/26	0	0.00	10	21.22	21.50	-10	2,942	-0.34%
2020/03/25	10	20.65	0	0.00	20.70	10	2,882	0.35%
2020/03/20	1	19.60	0	0.00	18.35	1	2,757	0.04%
2020/03/19	0.2	18.50	9	18.80	18.50	-8.8	2,704	-0.33%
2020/03/18	12	20.65	11	20.55	20.40	1	2,642	0.04%
2020/03/13	0	0.00	2	22.40	23.15	-2	2,466	-0.08%
2020/03/12	1	25.20	18	25.91	24.60	-17	2,389	-0.71%
2020/03/11	3	27.62	3	27.60	27.25	0	2,265	0.00%
2020/03/10	0	0.00	0.5	26.75	26.75	-0.5	2,097	-0.02%
2020/03/09	49	28.02	67	28.67	28.40	-18	1,939	-0.93%
2020/03/06	4	25.55	6	26.21	26.30	-2	1,524	-0.13%
2020/03/05	0	0.00	2	24.05	24.05	-2	1,292	-0.15%
2020/03/04	1	24.10	0	0.00	23.70	1	1,263	0.08%
2020/03/02	0.3	22.10	0	0.00	22.10	0.3	1,164	0.02%
2020/02/27	12.3	22.50	1	22.50	22.40	11.3	1,154	0.97%
2020/02/25	1	23.30	1	23.15	23.00	0	1,200	0.00%
2020/02/24	2	24.20	1	24.00	23.70	1	1,169	0.09%
2020/02/21	2	24.08	4	24.24	23.90	-2	1,113	-0.18%
2020/02/20	1	23.15	15	23.17	23.25	-14	984	-1.42%
2020/02/14	1	21.60	0	0.00	21.60	1	784	0.13%
2020/02/12	0	0.00	3	21.75	21.65	-3	792	-0.38%
2020/01/31	2	21.30	0	0.00	21.10	2	810	0.25%
2020/01/30	5	21.36	2	21.00	21.30	3	853	0.35%
2020/01/20	1	20.70	0	0.00	21.00	1	814	0.12%
2019/12/24	0	0.00	7	21.00	21.00	-7	798	-0.88%
2019/11/25	2	21.90	0	0.00	21.75	2	936	0.21%
2019/11/19	2	21.00	0	0.00	20.95	2	842	0.24%
2019/11/05	1	22.10	0	0.00	22.25	1	792	0.13%
2019/11/04	0	0.00	8	21.40	20.90	-8	722	-1.11%
2019/10/29	0	0.00	8	21.43	20.95	-8	634	-1.26%
2019/10/03	5	20.65	0	0.00	20.80	5	661	0.76%
2019/09/18	0	0.00	10	20.80	20.60	-10	713	-1.40%
2019/09/16	0	0.00	2	21.30	21.10	-2	692	-0.29%
2019/09/12	0	0.00	10	20.30	20.50	-10	664	-1.51%
2019/09/11	0	0.00	3	20.30	20.30	-3	658	-0.46%
2019/09/09	0	0.00	32	20.33	20.15	-32	636	-5.03%
2019/09/06	3	20.40	2	20.45	20.30	1	626	0.16%
2019/09/04	5	20.25	0	0.00	19.95	5	590	0.85%
2019/09/02	0	0.00	2	20.00	20.00	-2	530	-0.38%
2019/08/22	20	18.10	0	0.00	18.05	20	482	4.14%
2019/08/12	5	18.00	0	0.00	18.00	5	475	1.05%
2019/08/06	2	16.60	0	0.00	16.85	2	470	0.42%
2019/08/02	0	0.00	14	17.55	17.55	-14	473	-2.96%
2019/07/30	12	18.10	0	0.00	18.00	12	507	2.36%
2019/07/26	0	0.00	25	18.53	18.35	-25	505	-4.95%
2019/07/25	10	19.15	0	0.00	18.70	10	500	2.00%
2019/07/22	25	19.21	0	0.00	19.35	25	511	4.89%
2019/07/19	10	18.95	0	0.00	19.00	10	497	2.01%
2019/07/15	6	18.60	0	0.00	18.65	6	523	1.15%
2019/06/12	0	0.00	19	18.74	19.00	-19	997	-1.90%
2019/05/17	0	0.00	1	20.20	20.10	-1	1,080	-0.09%
2019/05/14	3	18.35	0	0.00	19.30	3	1,084	0.28%
2019/05/09	1	19.30	0	0.00	19.00	1	1,077	0.09%
2019/05/06	1	20.60	0	0.00	20.45	1	1,035	0.10%
2019/04/24	5	22.80	0	0.00	22.65	5	986	0.51%
2019/04/23	0	0.00	20	22.09	22.00	-20	955	-2.09%
2019/04/22	1	22.25	0	0.00	22.10	1	947	0.11%
2019/04/16	5	22.90	0	0.00	22.65	5	925	0.54%
2019/04/15	14	22.28	0	0.00	22.50	14	916	1.53%
2019/04/10	8	22.72	0	0.00	22.50	8	881	0.91%
2019/04/09	0	0.00	3	23.20	23.20	-3	835	-0.36%
2019/04/01	0	0.00	10	21.10	21.20	-10	773	-1.29%
2019/03/27	6	21.55	0	0.00	21.30	6	693	0.87%
2019/03/26	5	21.30	0	0.00	21.25	5	648	0.77%
2019/03/25	0	0.00	2	21.30	21.30	-2	546	-0.37%
2019/03/22	10	19.40	5	19.40	19.40	5	414	1.21%
2019/03/18	2	16.10	55	16.11	16.15	-53	387	-13.68%
2019/03/15	1	16.35	0	0.00	16.40	1	384	0.26%
2019/03/13	10	16.80	0	0.00	16.80	10	397	2.52%
2019/03/12	2	16.90	1	16.95	16.80	1	417	0.24%
2019/03/11	1	16.70	0	0.00	16.60	1	423	0.24%
2019/03/04	0	0.00	1	16.80	16.60	-1	426	-0.23%
2019/02/25	35	16.49	0	0.00	16.50	35	410	8.52%
2019/02/21	10	17.05	0	0.00	16.65	10	407	2.46%
2019/02/15	0	0.00	3	16.20	15.90	-3	342	-0.88%
2019/02/14	2	16.08	0	0.00	15.90	2	338	0.59%
2019/01/30	0	0.00	5	16.05	15.95	-5	336	-1.49%
2019/01/29	1	16.00	0	0.00	16.05	1	337	0.30%
2019/01/24	0	0.00	2	16.33	16.20	-2	351	-0.57%
2019/01/22	1	16.05	0	0.00	16.10	1	380	0.26%
2019/01/21	0	0.00	10	16.00	15.95	-10	382	-2.62%
2019/01/16	1	16.30	0	0.00	16.15	1	399	0.25%
2019/01/10	0	0.00	1	16.80	16.50	-1	400	-0.25%
2019/01/08	1	16.50	3	16.32	16.60	-2	426	-0.47%
2019/01/07	2	16.00	5	16.00	15.95	-3	431	-0.70%
2019/01/03	0	0.00	1	16.35	16.25	-1	462	-0.22%
2019/01/02	1	16.10	0	0.00	16.10	1	464	0.22%
2018/12/28	1	16.50	0	0.00	16.70	1	464	0.22%
2018/12/27	2	16.80	6	16.90	16.90	-4	470	-0.85%
2018/12/06	0	0.00	25	17.75	17.05	-25	536	-4.66%
2018/11/30	0	0.00	3	15.90	15.95	-3	498	-0.60%
2018/10/15	0	0.00	2	17.48	17.60	-2	433	-0.46%
2018/10/11	2	15.93	0	0.00	15.85	2	415	0.48%
2018/10/09	1	17.60	0	0.00	17.60	1	415	0.24%
2018/10/02	0	0.00	17	18.85	18.90	-17	412	-4.12%
2018/09/28	10	19.00	0	0.00	18.85	10	417	2.39%
2018/09/25	2	18.70	0	0.00	18.90	2	422	0.47%
2018/09/21	2	19.45	0	0.00	19.40	2	439	0.45%
2018/09/10	1	20.30	0	0.00	20.05	1	450	0.22%
2018/09/03	4	21.78	0	0.00	21.60	4	480	0.83%
2018/08/28	0	0.00	32	22.09	22.05	-32	503	-6.35%
2018/08/17	0	0.00	6	21.90	22.00	-6	564	-1.06%
2018/08/16	0	0.00	12	21.85	22.05	-12	568	-2.11%
2018/08/15	0	0.00	6	22.55	22.50	-6	566	-1.06%
2018/08/14	0	0.00	10	22.45	22.55	-10	570	-1.75%
2018/08/13	12	22.44	0	0.00	22.70	12	576	2.08%
2018/07/27	0	0.00	20	23.66	23.60	-20	729	-2.74%
2018/07/24	0	0.00	2	23.70	23.60	-2	777	-0.26%
2018/07/13	2	24.88	2	24.55	24.55	0	1,204	0.00%
2018/07/12	12	24.70	0	0.00	24.75	12	1,237	0.97%
2018/07/06	0	0.00	6	23.35	23.50	-6	1,615	-0.37%
2018/07/04	0	0.00	4	23.60	23.50	-4	1,640	-0.24%
2018/07/03	20	24.30	0	0.00	24.00	20	1,653	1.21%
2018/07/02	45	25.93	0	0.00	25.15	45	1,655	2.72%
2018/06/29	5	25.10	0	0.00	25.10	5	1,631	0.31%
2018/06/28	10	22.99	0	0.00	22.85	10	1,629	0.61%
2018/06/27	3	24.00	0	0.00	23.70	3	1,634	0.18%
2018/06/26	1	24.30	10	24.30	24.35	-9	1,637	-0.55%
2018/06/22	1	25.05	0	0.00	25.10	1	1,694	0.06%
2018/06/19	10	24.90	0	0.00	25.20	10	1,745	0.57%
2018/06/15	10	25.70	0	0.00	25.60	10	1,763	0.57%
2018/06/14	0	0.00	2.3	26.16	25.80	-2.3	1,793	-0.13%
2018/06/12	2	26.70	0	0.00	26.45	2	1,839	0.11%
2018/06/05	0	0.00	5	26.55	26.50	-5	1,869	-0.27%
2018/06/01	0	0.00	1	27.00	27.10	-1	1,902	-0.05%
2018/05/30	1	26.15	0	0.00	26.10	1	1,891	0.05%
2018/05/29	1	26.35	0	0.00	26.30	1	1,887	0.05%
2018/05/28	2	26.40	0	0.00	26.45	2	1,884	0.11%
2018/05/25	0	0.00	6	26.50	26.50	-6	1,880	-0.32%
2018/05/23	4	26.40	0	0.00	26.70	4	1,877	0.21%
2018/05/16	0	0.00	1	27.10	26.90	-1	1,895	-0.05%
2018/05/14	0	0.00	5	27.45	27.90	-5	1,917	-0.26%
2018/05/11	2	27.35	0	0.00	27.10	2	1,901	0.11%
2018/05/10	3	26.75	0	0.00	26.70	3	1,890	0.16%
2018/05/04	0	0.00	2	26.90	26.80	-2	1,849	-0.11%
2018/05/03	8	27.27	0	0.00	26.80	8	1,874	0.43%
2018/04/30	4	26.50	5	26.70	26.65	-1	1,866	-0.05%
2018/04/27	0	0.00	2	26.93	26.95	-2	1,857	-0.11%
2018/04/25	5	27.60	13	27.18	27.40	-8	1,914	-0.42%
2018/04/24	8	27.79	1	27.95	27.35	7	1,909	0.37%
2018/04/23	38	29.46	20	30.33	28.95	18	1,881	0.96%
2018/04/20	5	29.95	4	29.68	29.30	1	1,846	0.05%
2018/04/19	1	28.95	7	29.59	28.50	-6	1,784	-0.34%
2018/04/18	0	0.00	11	28.55	28.95	-11	1,708	-0.64%
2018/04/17	2	27.90	5	28.95	27.80	-3	1,682	-0.18%
2018/04/16	7	28.70	10	28.97	28.50	-3	1,675	-0.18%
2018/04/13	19	28.75	5	28.85	28.30	14	1,613	0.87%
2018/04/12	0	0.00	2	29.30	29.30	-2	1,420	-0.14%
2018/04/10	0	0.00	2	26.70	26.35	-2	1,357	-0.15%
2018/04/09	0	0.00	2	27.10	27.00	-2	1,340	-0.15%
2018/04/03	10	26.44	7	26.21	26.50	3	1,326	0.23%
2018/03/29	0	0.00	10	26.70	26.50	-10	1,303	-0.77%
2018/03/27	5	26.00	1	26.00	26.90	4	1,285	0.31%
2018/03/26	4	25.65	0	0.00	26.00	4	1,276	0.31%
2018/03/22	1	25.10	0	0.00	25.05	1	1,243	0.08%
2018/03/21	2	25.35	0	0.00	25.35	2	1,232	0.16%
2018/03/20	1	25.30	0	0.00	25.45	1	1,208	0.08%
2018/03/19	3	26.40	0	0.00	26.15	3	1,180	0.25%
2018/03/15	0	0.00	5	27.75	27.45	-5	1,144	-0.44%
2018/03/13	0	0.00	1	27.85	27.20	-1	1,177	-0.08%
2018/03/12	1	27.70	0	0.00	27.60	1	1,240	0.08%
2018/03/09	4	28.25	0	0.00	28.15	4	1,245	0.32%
2018/03/08	2	27.30	0	0.00	27.40	2	1,264	0.16%
2018/03/07	2	27.40	0	0.00	27.20	2	1,258	0.16%
2018/02/21	0	0.00	2	27.05	27.05	-2	1,483	-0.13%
2018/02/12	3	26.43	44	26.27	26.60	-41	1,523	-2.69%
2018/02/09	10	26.73	0	0.00	26.90	10	1,540	0.65%
2018/02/08	60	27.74	20	27.11	27.10	40	1,582	2.53%
2018/02/07	5	27.63	1	27.20	27.55	4	1,707	0.23%
2018/02/06	6	26.77	0	0.00	27.10	6	1,750	0.34%
2018/02/05	0	0.00	3	27.95	28.15	-3	1,828	-0.16%
2018/01/31	1	28.70	0	0.00	28.40	1	2,194	0.05%
2018/01/29	2	28.95	0	0.00	28.90	2	2,600	0.08%
2018/01/26	2	29.40	13	29.43	29.00	-11	2,641	-0.42%
2018/01/24	1	28.55	0	0.00	28.55	1	2,629	0.04%
2018/01/23	2	29.30	0	0.00	28.80	2	2,622	0.08%
2018/01/19	7	30.13	0	0.00	29.20	7	2,600	0.27%
2018/01/18	2	29.65	2	29.50	29.40	0	2,524	0.00%
2018/01/17	2	29.28	52	29.25	29.40	-50	2,512	-1.99%
2018/01/16	5	29.85	0	0.00	29.35	5	2,491	0.20%
2018/01/15	54	29.10	0	0.00	29.15	54	2,409	2.24%
2018/01/10	2	28.75	1	28.65	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	2	28.30	1	28.10	28.10	1	2,378	0.04%
2018/01/04	2	28.60	0	0.00	28.30	2	2,380	0.08%