允強 (2034)-群益金鼎-潭子券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.00
漲跌
▼0.05
漲幅
-0.20%
成交量
230張
產業
上市鋼鐵類股▼0.40%
404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

允強 (2034)籌碼相關－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	2	25.50	25.60	-2	526	-0.38%
2024/04/10	1	25.80	0	0.00	25.75	1	509	0.20%
2024/04/09	1	25.60	0	0.00	26.00	1	509	0.20%
2024/03/27	0	0.00	0.1	25.00	25.05	-0.1	501	-0.02%
2024/03/26	0	0.00	0	25.10	24.85	0	502	0.00%
2024/03/22	30	24.80	0	0.00	24.85	30	503	5.96%
2024/03/21	0.2	24.65	0	0.00	24.80	0.2	520	0.04%
2024/03/20	1	24.50	0	0.00	24.55	1	574	0.17%
2024/03/15	0.3	24.87	0	0.00	24.90	0.3	563	0.05%
2024/03/08	0.4	25.05	0	0.00	24.95	0.4	538	0.07%
2024/03/04	0	0.00	50	25.29	25.20	-50	512	-9.75%
2024/02/29	0	0.00	85	25.65	25.60	-85	495	-17.15%
2024/02/27	0	0.00	5	26.00	25.60	-5	490	-1.02%
2024/02/22	1	26.10	0	0.00	26.10	1	480	0.21%
2024/02/19	1	26.20	0	0.00	26.25	1	474	0.21%
2024/02/15	10	25.68	0	0.00	25.90	10	479	2.08%
2024/02/05	0	0.00	1	26.05	26.05	-1	479	-0.21%
2024/02/02	30	26.20	0	0.00	26.10	30	476	6.30%
2024/01/26	1	26.40	0	0.00	26.45	1	474	0.21%
2024/01/23	2	26.30	0	0.00	26.45	2	470	0.43%
2024/01/15	0.3	26.80	0	0.00	26.80	0.3	438	0.07%
2024/01/03	6	26.98	0	0.00	26.90	6	500	1.20%
2023/12/25	0	0.00	1	27.70	27.40	-1	492	-0.20%
2023/12/15	0	0.00	2	27.45	27.30	-2	447	-0.45%
2023/12/12	3	26.47	0	0.00	26.40	3	398	0.75%
2023/12/11	20	26.50	0	0.00	26.55	20	394	5.07%
2023/12/07	0.3	26.85	0	0.00	26.85	0.3	389	0.06%
2023/12/06	30	27.05	0	0.00	27.10	30	388	7.73%
2023/11/23	1	26.85	0	0.00	26.80	1	382	0.26%
2023/10/26	0.1	26.35	0	0.00	26.35	0.1	422	0.01%
2023/10/17	0.1	27.05	0	0.00	26.95	0.1	445	0.02%
2023/10/13	0.1	27.10	0	0.00	27.00	0.1	484	0.01%
2023/10/12	0.2	27.20	0	0.00	27.20	0.2	492	0.04%
2023/10/03	0.1	27.20	0	0.00	27.05	0.1	515	0.02%
2023/09/22	30	27.60	0	0.00	27.70	30	553	5.42%
2023/08/29	0.2	27.08	0	0.00	27.10	0.2	630	0.03%
2023/08/28	10	27.11	0	0.00	27.05	10	634	1.58%
2023/08/24	0	0.00	3	26.90	26.90	-3	648	-0.46%
2023/08/22	3	27.00	0	0.00	27.05	3	658	0.46%
2023/08/16	0	0.00	2	26.85	26.85	-2	658	-0.30%
2023/08/14	1	26.90	0	0.00	26.90	1	668	0.15%
2023/08/10	0.2	27.46	0	0.00	27.40	0.2	680	0.03%
2023/07/31	2	27.40	0	0.00	27.40	2	681	0.29%
2023/07/26	1	27.50	0	0.00	27.50	1	664	0.15%
2023/07/24	0	0.00	2	27.50	27.50	-2	659	-0.30%
2023/07/20	0	0.00	3	27.82	27.90	-3	656	-0.46%
2023/07/19	2	28.95	14	29.01	29.05	-12	635	-1.89%
2023/07/18	7	29.11	0	0.00	29.00	7	629	1.11%
2023/07/17	0	0.00	1	29.20	29.20	-1	623	-0.16%
2023/07/10	0.1	28.90	0	0.00	28.90	0.1	633	0.02%
2023/07/07	0.1	28.95	0	0.00	28.90	0.1	638	0.01%
2023/07/05	0.1	29.45	0	0.00	29.40	0.1	638	0.02%
2023/07/04	4	29.55	0	0.00	29.55	4	639	0.63%
2023/07/03	2	29.75	0	0.00	29.70	2	643	0.31%
2023/06/27	0	0.00	3	29.30	29.30	-3	644	-0.47%
2023/06/26	6	29.48	0	0.00	29.50	6	639	0.94%
2023/06/19	6	29.05	0	0.00	29.10	6	645	0.93%
2023/06/09	0	0.00	6	28.80	28.80	-6	706	-0.85%
2023/06/02	0	0.00	40	28.83	28.75	-40	791	-5.05%
2023/05/23	0.1	29.00	0	0.00	29.10	0.1	893	0.01%
2023/05/18	2	28.65	0	0.00	28.70	2	950	0.21%
2023/05/09	1.1	29.10	1	29.00	29.10	0.1	1,118	0.01%
2023/05/08	0	0.00	10	29.26	29.25	-10	1,129	-0.89%
2023/04/24	1	28.80	0	0.00	28.85	1	1,327	0.08%
2023/04/21	4	28.96	0	0.00	28.85	4	1,329	0.30%
2023/04/20	0	0.00	3	29.15	29.20	-3	1,317	-0.23%
2023/04/19	60	29.60	0	0.00	29.50	60	1,324	4.53%
2023/04/18	60	29.65	0	0.00	29.55	60	1,329	4.51%
2023/04/17	3	29.85	0	0.00	29.80	3	1,332	0.23%
2023/04/12	2	29.60	0	0.00	29.55	2	1,335	0.15%
2023/03/30	10	29.30	0	0.00	29.30	10	1,558	0.64%
2023/03/29	30	29.10	0	0.00	29.20	30	1,643	1.82%
2023/03/27	2	29.30	0	0.00	29.30	2	1,658	0.12%
2023/03/20	30	29.30	0	0.00	29.05	30	1,754	1.71%
2023/03/16	10	29.05	0	0.00	28.95	10	1,743	0.57%
2023/03/15	2	29.75	0	0.00	29.35	2	1,738	0.12%
2023/03/14	10	29.75	0	0.00	29.70	10	1,717	0.58%
2023/03/13	1.2	29.39	0	0.00	29.90	1.2	1,719	0.07%
2023/03/10	1	30.60	5	30.30	30.20	-4	1,689	-0.24%
2023/03/08	0	0.00	5	31.15	31.35	-5	1,689	-0.30%
2023/03/01	0	0.00	10	30.45	30.60	-10	1,662	-0.60%
2023/02/24	40	31.09	1	31.05	31.10	39	1,685	2.31%
2023/02/23	0	0.00	1	31.40	31.40	-1	1,705	-0.06%
2023/02/21	2	31.00	0	0.00	31.10	2	1,714	0.12%
2023/02/17	0	0.00	0	30.65	31.10	0	1,728	0.00%
2023/02/16	5	30.71	0	0.00	30.70	5	1,714	0.29%
2023/02/15	2	30.75	5	30.50	30.70	-3	1,713	-0.18%
2023/02/10	0.4	30.33	5	30.25	30.20	-4.6	1,650	-0.28%
2023/02/09	5	31.25	5	30.75	30.75	0	1,641	0.00%
2023/02/08	7	30.89	0	0.00	31.10	7	1,614	0.43%
2023/02/07	5	30.64	0	0.00	30.75	5	1,563	0.32%
2023/02/06	8	30.46	0	0.00	30.35	8	1,536	0.52%
2023/02/01	5	30.80	0	0.00	30.95	5	1,485	0.34%
2023/01/31	0	0.00	2	30.28	30.45	-2	1,444	-0.14%
2023/01/17	0	0.00	11	29.65	29.65	-11	1,392	-0.79%
2023/01/06	5	29.00	0	0.00	29.00	5	1,475	0.34%
2022/12/22	10	29.70	8	29.55	29.75	2	1,413	0.14%
2022/12/20	0	0.00	1	27.75	27.80	-1	1,197	-0.08%
2022/12/15	6	29.13	0	0.00	28.70	6	1,210	0.50%
2022/12/13	3	28.57	2.1	27.81	28.20	1	1,158	0.08%
2022/12/06	0.2	28.30	3	28.50	28.10	-2.8	1,157	-0.24%
2022/11/28	2	27.38	0	0.00	27.30	2	1,268	0.16%
2022/11/24	1.1	27.40	0	0.00	27.45	1.1	1,346	0.08%
2022/11/23	1	27.60	0	0.00	27.50	1	1,352	0.07%
2022/11/22	1	28.00	0	0.00	27.65	1	1,366	0.07%
2022/11/17	1	28.15	0	0.00	28.05	1	1,290	0.08%
2022/11/15	0	0.00	1.1	27.99	27.85	-1.1	1,285	-0.08%
2022/11/11	0	0.00	1	26.60	26.55	-1	1,338	-0.07%
2022/11/08	2	26.65	0	0.00	26.60	2	1,760	0.11%
2022/11/03	0.2	25.75	0	0.00	25.75	0.2	1,889	0.01%
2022/10/25	0.1	25.40	0	0.00	25.35	0.1	2,399	0.00%
2022/10/13	10.2	26.07	0	0.00	25.75	10.2	2,810	0.36%
2022/10/11	0.1	26.95	0	0.00	26.85	0.1	2,932	0.00%
2022/09/28	5.1	26.60	0	0.00	26.55	5.1	3,005	0.17%
2022/09/26	0.1	27.65	0	0.00	27.15	0.1	2,992	0.00%
2022/09/21	1.2	28.61	0	0.00	28.60	1.2	2,987	0.04%
2022/09/19	5	29.05	0	0.00	28.95	5	2,992	0.17%
2022/09/16	1.1	29.20	0	0.00	29.05	1.1	2,997	0.04%
2022/09/06	5.2	30.00	0	0.00	30.05	5.2	3,032	0.17%
2022/09/05	0	0.00	1	30.10	30.55	-1	3,010	-0.03%
2022/09/02	0.1	30.10	0	0.00	30.20	0.1	3,024	0.00%
2022/09/01	1.1	30.25	0	0.00	30.30	1.1	3,021	0.04%
2022/08/31	5	30.20	0	0.00	30.85	5	3,007	0.17%
2022/08/29	0.1	29.85	0	0.00	29.65	0.1	2,938	0.00%
2022/08/18	22	30.60	0	0.00	30.40	22	2,865	0.77%
2022/08/17	30.1	31.25	35	31.32	30.55	-5	2,790	-0.18%
2022/08/16	0.3	29.60	0	0.00	29.60	0.3	2,436	0.01%
2022/08/04	5	28.75	0	0.00	29.35	5	2,209	0.23%
2022/08/02	0	0.00	1	29.70	29.70	-1	2,172	-0.05%
2022/08/01	1	30.25	4	30.63	30.55	-3	2,132	-0.14%
2022/07/29	1	28.85	31	29.21	30.45	-30	1,998	-1.50%
2022/07/25	0	0.00	1	28.10	28.05	-1	1,782	-0.06%
2022/07/22	0.1	27.85	0	0.00	27.50	0.1	1,795	0.01%
2022/07/21	0	0.00	2	27.90	28.00	-2	1,836	-0.11%
2022/07/20	2	28.60	3	27.78	28.50	-1	1,807	-0.06%
2022/07/19	8	26.83	0	0.00	27.30	8	1,767	0.45%
2022/07/18	1	27.35	0	0.00	27.40	1	1,728	0.06%
2022/07/12	2	25.83	0	0.00	25.85	2	1,993	0.10%
2022/07/11	0	0.00	2	26.40	26.60	-2	2,069	-0.10%
2022/07/01	1.2	26.16	0	0.00	26.10	1.2	2,526	0.05%
2022/06/22	1	27.10	0	0.00	26.90	1	2,981	0.03%
2022/06/20	1.5	27.27	0	0.00	27.05	1.5	3,331	0.05%
2022/06/16	2.4	29.04	0	0.00	28.85	2.4	3,561	0.07%
2022/06/14	1	29.00	0	0.00	29.35	1	3,679	0.03%
2022/06/02	0.1	30.55	0	0.00	30.50	0.1	4,514	0.00%
2022/05/31	0.1	30.95	0	0.00	30.70	0.1	4,670	0.00%
2022/05/27	0	0.00	5	30.75	30.75	-5	4,780	-0.10%
2022/05/20	0	0.00	3	30.95	30.90	-3	5,195	-0.06%
2022/05/16	7	30.65	0	0.00	30.50	7	5,320	0.13%
2022/05/12	1.4	30.00	0	0.00	29.65	1.4	5,303	0.03%
2022/05/10	0.5	30.70	0	0.00	31.00	0.5	5,275	0.01%
2022/05/09	0.3	30.66	0	0.00	30.55	0.3	5,250	0.01%
2022/05/06	0.3	31.24	0	0.00	31.30	0.3	5,240	0.00%
2022/05/05	1	31.85	0	0.00	32.05	1	5,259	0.02%
2022/05/04	1.4	31.51	0	0.00	31.45	1.4	5,260	0.03%
2022/05/03	0.5	31.85	8	31.74	31.75	-7.5	5,255	-0.14%
2022/04/28	2	32.60	0	0.00	32.40	2	5,255	0.04%
2022/04/27	11.1	32.41	4	32.45	32.30	7.1	5,242	0.14%
2022/04/26	11	34.30	0	0.00	33.70	11	5,162	0.21%
2022/04/25	2.3	34.77	12	34.41	34.40	-9.8	5,120	-0.19%
2022/04/22	0	0.00	1	36.80	36.30	-1	5,041	-0.02%
2022/04/21	2	36.40	1	36.20	36.00	1	5,000	0.02%
2022/04/20	2	36.88	0	0.00	37.00	2	4,922	0.04%
2022/04/19	1	36.00	0	0.00	36.65	1	4,840	0.02%
2022/04/18	1	35.70	3	35.97	35.50	-2	4,816	-0.04%
2022/04/15	2	37.00	4	37.34	36.60	-2	4,780	-0.04%
2022/04/14	2	36.75	2	36.70	36.60	0	4,730	0.00%
2022/04/13	6	36.88	24	37.02	37.00	-18	4,668	-0.39%
2022/04/12	0	0.00	7	36.13	35.75	-7	4,483	-0.16%
2022/04/11	5	35.58	1	36.30	35.55	4	4,442	0.09%
2022/04/08	2	34.90	0	0.00	35.90	2	4,375	0.05%
2022/04/07	1	34.55	1	35.55	34.55	0	4,318	0.00%
2022/04/01	2	35.35	2	35.25	35.25	0	4,239	0.00%
2022/03/31	1	35.10	0	0.00	35.10	1	4,225	0.02%
2022/03/30	0	0.00	2	35.10	35.90	-2	4,197	-0.05%
2022/03/29	2	35.63	5	35.30	35.30	-3	4,152	-0.07%
2022/03/28	3	36.10	2	36.23	35.95	1	4,106	0.02%
2022/03/25	3	37.28	2	37.55	37.55	1	4,016	0.02%
2022/03/24	2	36.38	10	36.53	37.15	-8	3,857	-0.21%
2022/03/23	1	35.80	2	36.13	36.05	-1	3,659	-0.03%
2022/03/22	6	35.60	6	35.25	35.80	0	3,539	0.00%
2022/03/17	7	34.31	57	34.16	34.30	-50	3,313	-1.51%
2022/03/16	43	34.51	51	35.44	35.15	-8	3,211	-0.25%
2022/03/15	2	34.30	23	34.43	34.00	-21	2,959	-0.71%
2022/03/11	3	34.05	4	33.80	33.75	-1	2,910	-0.03%
2022/03/10	1	33.70	0	0.00	33.95	1	2,881	0.03%
2022/03/09	1	33.05	3	34.33	34.50	-2	2,824	-0.07%
2022/03/08	40	34.18	14	35.37	32.80	26	2,734	0.95%
2022/03/07	5	34.09	1	33.50	33.80	4	2,428	0.16%
2022/03/04	0	0.00	10	33.70	33.70	-10	2,335	-0.43%
2022/03/03	0	0.00	5	33.61	33.65	-5	2,314	-0.22%
2022/03/02	0	0.00	1	33.90	33.75	-1	2,291	-0.04%
2022/03/01	34	33.69	2	34.35	33.45	32	2,264	1.41%
2022/02/25	18	32.93	13	32.90	33.00	5	2,142	0.23%
2022/02/24	3	32.50	21	32.80	32.15	-18	2,130	-0.84%
2022/02/23	4	32.80	0	0.00	32.80	4	2,090	0.19%
2022/02/22	74	32.85	7	33.19	32.25	67	2,067	3.24%
2022/02/21	9	33.05	28	33.09	32.75	-19	1,970	-0.96%
2022/02/18	2	31.50	0	0.00	31.70	2	1,829	0.11%
2022/02/11	30	31.58	0	0.00	31.40	30	1,974	1.52%
2022/02/10	0.5	31.50	0	0.00	31.20	0.5	2,003	0.02%
2022/02/08	0	0.00	1	30.85	30.95	-1	2,137	-0.05%
2022/01/20	20	30.40	0	0.00	30.65	20	2,127	0.94%
2022/01/19	1	30.10	0	0.00	30.05	1	2,122	0.05%
2022/01/17	1	30.20	2	30.10	30.15	-1	2,161	-0.05%
2022/01/14	0	0.00	50	30.17	30.25	-50	2,228	-2.24%
2022/01/13	2.2	30.70	0.1	30.65	30.65	2.1	2,264	0.09%
2022/01/12	1	30.10	0	0.00	30.25	1	2,261	0.04%
2022/01/11	4	30.08	0	0.00	30.10	4	2,257	0.18%
2022/01/10	3	30.92	0	0.00	30.95	3	2,213	0.14%
2022/01/07	9	31.36	0	0.00	31.35	9	2,196	0.41%
2022/01/06	2	31.93	0	0.00	31.90	2	2,189	0.09%
2022/01/05	1	32.05	1	32.05	32.00	0	2,223	0.00%
2022/01/04	1	32.05	2	32.05	32.05	-1	2,271	-0.04%
2022/01/03	3	32.18	0	0.00	32.20	3	2,322	0.13%
2021/12/29	1	32.30	0	0.00	32.30	1	2,432	0.04%
2021/12/28	1	32.15	0	0.00	32.15	1	2,495	0.04%
2021/12/27	3	32.20	50	32.21	32.20	-47	2,605	-1.80%
2021/12/24	1	32.30	0	0.00	32.30	1	2,703	0.04%
2021/12/22	1	32.70	0	0.00	32.70	1	2,864	0.03%
2021/12/20	1	33.15	5	33.28	33.15	-4	2,886	-0.14%
2021/12/17	0	0.00	1.1	32.98	32.85	-1.1	2,856	-0.04%
2021/12/15	10	32.20	0	0.00	32.15	10	2,891	0.35%
2021/12/14	1	32.00	0	0.00	32.05	1	2,924	0.03%
2021/12/13	0	0.00	1	32.95	32.85	-1	2,928	-0.03%
2021/12/10	1	31.75	0	0.00	31.80	1	2,913	0.03%
2021/12/09	1	31.75	0	0.00	31.80	1	3,029	0.03%
2021/12/08	4	32.35	4	32.95	32.25	0	3,152	0.00%
2021/12/07	2	32.30	1	32.50	32.45	1	3,185	0.03%
2021/11/29	3	31.53	0	0.00	31.40	3	3,568	0.08%
2021/11/26	2	32.40	49	32.57	32.30	-47	3,679	-1.28%
2021/11/25	2	32.98	2	33.25	32.70	0	3,836	0.00%
2021/11/22	3	31.30	0	0.00	31.40	3	4,212	0.07%
2021/11/19	3	31.45	10	31.10	31.10	-7	4,277	-0.16%
2021/11/18	2	31.53	2	31.35	31.30	0	4,390	0.00%
2021/11/11	22.1	32.85	2	33.08	32.65	20.1	5,042	0.40%
2021/11/09	4	33.05	0	0.00	32.80	4	5,219	0.08%
2021/11/08	3.1	33.45	2	32.95	33.05	1.1	5,328	0.02%
2021/11/05	0	0.00	0.1	31.75	31.80	-0.1	5,390	0.00%
2021/11/03	2	32.18	0	0.00	32.15	2	5,736	0.03%
2021/11/02	0	0.00	4	31.95	31.30	-4	5,916	-0.07%
2021/11/01	0	0.00	1	31.45	31.50	-1	6,186	-0.02%
2021/10/29	1.1	31.42	53	31.35	31.55	-51.9	6,361	-0.82%
2021/10/28	0	0.00	30	31.53	31.65	-30	6,538	-0.46%
2021/10/22	5	31.28	0	0.00	30.95	5	9,368	0.05%
2021/10/21	3	32.17	1	31.95	32.30	2	9,616	0.02%
2021/10/20	1	31.40	0	0.00	31.15	1	9,846	0.01%
2021/10/19	0	0.00	4	31.50	31.50	-4	10,394	-0.04%
2021/10/14	0	0.00	3	31.07	31.10	-3	13,954	-0.02%
2021/10/13	1	30.55	0	0.00	30.50	1	14,662	0.01%
2021/10/12	1	31.10	0	0.00	30.85	1	15,037	0.01%
2021/10/08	2	31.80	0	0.00	31.40	2	15,397	0.01%
2021/10/07	4	31.71	2	31.95	32.05	2	15,688	0.01%
2021/10/06	10	31.70	1	32.45	31.50	9	16,020	0.06%
2021/10/05	3	32.88	0	0.00	32.70	3	16,721	0.02%
2021/10/04	0.1	34.45	4	35.65	34.20	-3.9	17,013	-0.02%
2021/10/01	1.2	36.01	0	0.00	35.90	1.2	17,460	0.01%
2021/09/30	0	0.00	1	36.85	37.30	-1	17,745	-0.01%
2021/09/29	1	35.90	1	35.45	35.40	0	18,052	0.00%
2021/09/27	3	36.10	0	0.00	36.10	3	19,707	0.02%
2021/09/23	1	35.50	1	35.50	35.50	0	23,034	0.00%
2021/09/22	0	0.00	9	35.61	35.75	-9	24,254	-0.04%
2021/09/16	0	0.00	2	36.83	36.70	-2	25,772	-0.01%
2021/09/15	1	37.25	3	37.18	37.35	-2	25,845	-0.01%
2021/09/14	0	0.00	2	37.30	36.80	-2	25,948	-0.01%
2021/09/13	6	37.70	14	37.80	37.90	-8	26,030	-0.03%
2021/09/10	17	37.03	9	36.80	36.80	8	25,962	0.03%
2021/09/09	2	35.75	3	36.20	36.75	-1	25,934	0.00%
2021/09/06	13	36.83	11	36.73	36.90	2	25,875	0.01%
2021/09/03	0	0.00	1	36.80	36.35	-1	25,799	0.00%
2021/09/02	4	36.55	11.1	36.31	36.25	-7.1	25,783	-0.03%
2021/09/01	39.1	37.36	2	37.90	37.10	37.1	25,758	0.14%
2021/08/31	2.1	37.11	6	37.20	37.15	-4	25,661	-0.02%
2021/08/30	2	36.35	0	0.00	36.25	2	25,607	0.01%
2021/08/26	15	38.08	17	37.54	36.35	-2	25,731	-0.01%
2021/08/25	2	35.68	1.2	35.43	35.80	0.8	25,618	0.00%
2021/08/24	6	35.10	1	35.50	35.70	5	25,661	0.02%
2021/08/23	0	0.00	1.1	35.51	35.35	-1.1	25,959	0.00%
2021/08/20	13	34.08	12	34.80	34.85	1	26,140	0.00%
2021/08/19	2	35.03	0	0.00	34.65	2	26,172	0.01%
2021/08/18	10	34.05	12	35.01	36.45	-2	26,109	-0.01%
2021/08/17	8	35.76	52	35.28	34.70	-44	25,982	-0.17%
2021/08/16	1	38.45	81	37.01	36.70	-80	25,820	-0.31%
2021/08/13	21	39.00	0	0.00	38.55	21	25,750	0.08%
2021/08/12	16	39.11	16	39.31	39.80	0	25,781	0.00%
2021/08/11	5	38.71	8	38.64	38.00	-3	25,969	-0.01%
2021/08/10	36	38.77	3	39.17	38.55	33	25,933	0.13%
2021/08/09	3	40.33	2	40.90	39.75	1	25,992	0.00%
2021/08/06	42	40.32	15	41.07	40.00	27	26,067	0.10%
2021/08/05	11	40.52	11	41.30	40.50	0	26,225	0.00%
2021/08/04	39	43.04	3	42.45	42.65	36	26,340	0.14%
2021/08/03	3	43.98	1	44.04	43.70	2	27,730	0.01%
2021/08/02	5	43.95	1	44.00	44.20	4	28,021	0.01%
2021/07/30	79	44.11	21	45.32	43.35	58	28,144	0.21%
2021/07/29	2	43.00	15.5	44.14	44.35	-13.5	27,534	-0.05%
2021/07/28	52	43.11	58	43.46	42.20	-6	27,075	-0.02%
2021/07/27	56	41.68	16	42.59	41.20	40	26,056	0.15%
2021/07/26	35	43.20	3	43.87	42.30	32	26,116	0.12%
2021/07/23	62	43.30	37	43.39	43.35	25	26,337	0.09%
2021/07/22	17	42.57	21	42.98	41.75	-4	25,857	-0.02%
2021/07/21	59	45.29	45	44.22	42.40	14	25,485	0.05%
2021/07/20	92.4	44.80	38	45.50	44.35	54.4	24,466	0.22%
2021/07/19	14	43.41	69	44.05	44.95	-55	22,479	-0.24%
2021/07/16	34	40.13	12	40.82	40.90	22	22,115	0.10%
2021/07/15	32	38.83	5	39.21	40.00	27	21,834	0.12%
2021/07/14	29	38.13	22	37.59	37.10	7	21,628	0.03%
2021/07/13	8	40.50	485	41.37	39.20	-477	21,783	-2.19%	大賣/鉅額交易
2021/07/12	24	43.79	16	43.90	42.90	8	21,936	0.04%
2021/07/09	29	41.60	10	42.11	41.65	19	21,268	0.09%
2021/07/08	21	41.40	38	41.44	41.65	-17	21,017	-0.08%
2021/07/07	24	40.71	12	40.78	39.95	12	20,511	0.06%
2021/07/06	6	42.58	15	42.95	41.70	-9	20,219	-0.04%
2021/07/05	498	44.08	137.4	44.83	43.50	360.6	19,851	1.82%	大買/大賣/鉅額交易
2021/07/02	50	42.09	85.1	42.99	43.10	-35.1	19,256	-0.18%
2021/07/01	172	43.18	7.1	42.64	41.30	164.9	18,476	0.89%	大買/鉅額交易
2021/06/30	165.1	44.86	121.6	45.35	43.00	43.5	17,484	0.25%	大買/大賣/
2021/06/29	28.2	40.55	24.6	41.26	41.55	3.6	15,148	0.02%
2021/06/28	32	36.45	33	36.92	37.80	-1	13,918	-0.01%
2021/06/25	10	33.83	16	34.18	34.40	-6	13,210	-0.05%
2021/06/24	1	31.25	2	31.38	31.30	-1	12,428	-0.01%
2021/06/23	0	0.00	1	31.20	30.60	-1	12,329	-0.01%
2021/06/22	2	30.90	6	31.08	30.90	-4	12,196	-0.03%
2021/06/21	2	29.45	0	0.00	29.50	2	12,003	0.02%
2021/06/18	2	30.23	0	0.00	30.30	2	11,934	0.02%
2021/06/17	3	30.97	2	31.25	30.65	1	11,890	0.01%
2021/06/15	0	0.00	1	31.30	31.55	-1	11,813	-0.01%
2021/06/11	3	30.35	0	0.00	30.40	3	11,766	0.03%
2021/06/10	2	29.90	3	29.93	30.50	-1	11,751	-0.01%
2021/06/09	0	0.00	58	30.84	30.45	-58	11,685	-0.50%
2021/06/08	1	31.40	0	0.00	30.90	1	11,651	0.01%
2021/06/07	1	29.50	3	30.10	30.75	-2	11,619	-0.02%
2021/06/04	26	31.90	0	0.00	31.25	26	11,513	0.23%
2021/06/03	32	32.16	1	31.75	31.80	31	11,489	0.27%
2021/06/02	5	32.00	5	32.67	32.45	0	11,342	0.00%
2021/06/01	1	32.15	5	31.64	32.30	-4	11,104	-0.04%
2021/05/31	2	34.13	4	33.65	32.20	-2	11,023	-0.02%
2021/05/28	3	32.03	27	32.27	32.40	-24	10,609	-0.23%
2021/05/27	1	30.00	3	30.30	29.70	-2	10,323	-0.02%
2021/05/26	1	29.20	1	28.80	29.80	0	10,223	0.00%
2021/05/25	1	28.90	4	29.00	28.90	-3	10,221	-0.03%
2021/05/24	2	29.38	2	29.43	29.35	0	10,216	0.00%
2021/05/21	3	28.95	6	29.60	29.80	-3	10,315	-0.03%
2021/05/20	8	29.08	2	29.10	28.60	6	10,243	0.06%
2021/05/19	7	30.18	5	30.24	30.40	2	10,129	0.02%
2021/05/18	4	28.21	2	28.60	29.25	2	9,808	0.02%
2021/05/17	1	27.55	1	26.60	26.60	0	9,654	0.00%
2021/05/14	6	28.88	10	28.30	29.25	-4	9,444	-0.04%
2021/05/13	2	29.83	2	30.40	29.75	0	9,156	0.00%
2021/05/12	6	33.04	3	33.53	32.95	3	8,784	0.03%
2021/05/11	35.9	37.70	30	36.67	36.60	5.9	8,381	0.07%
2021/05/10	1	34.40	9	34.72	35.50	-8	6,804	-0.12%
2021/05/07	5	32.30	10	31.53	32.30	-5	6,335	-0.08%
2021/05/06	0	0.00	1	30.25	30.00	-1	5,951	-0.02%
2021/05/05	6	29.90	2	29.53	29.40	4	5,795	0.07%
2021/05/04	6	28.80	2	27.75	28.15	4	5,656	0.07%
2021/05/03	5	31.52	2.2	31.80	30.30	2.8	5,487	0.05%
2021/04/29	11	30.87	34	30.81	30.65	-23	5,135	-0.45%
2021/04/28	0	0.00	10	29.45	29.45	-10	4,641	-0.22%
2021/04/27	6	28.80	2	29.13	29.40	4	4,598	0.09%
2021/04/26	4	28.80	1	29.00	29.15	3	4,546	0.07%
2021/04/22	25	30.12	42	30.05	29.10	-17	4,452	-0.38%
2021/04/21	24	29.30	62	28.85	29.20	-38	4,098	-0.93%
2021/04/20	22	29.38	6	29.47	29.75	16	4,011	0.40%
2021/04/19	1	29.80	26	29.96	30.75	-25	3,924	-0.64%
2021/04/16	35	29.94	15	30.02	29.80	20	3,519	0.57%
2021/04/15	2	28.10	31	28.30	28.25	-29	3,046	-0.95%
2021/04/14	2	28.03	7	27.90	27.70	-5	3,046	-0.16%
2021/04/13	1.7	28.06	0	0.00	27.75	1.7	3,156	0.05%
2021/04/12	0	0.00	4	28.26	28.20	-4	3,653	-0.11%
2021/04/09	5	28.30	4	27.65	27.60	1	3,636	0.03%
2021/04/08	13	28.42	11.5	28.49	28.30	1.5	3,706	0.04%
2021/04/07	2	27.55	7	27.80	27.55	-5	3,731	-0.13%
2021/04/06	14	27.16	0	0.00	27.10	14	3,751	0.37%
2021/03/31	1	26.75	330	26.84	26.85	-329	4,117	-7.99%	大賣/鉅額交易
2021/03/30	22	26.98	0	0.00	27.00	22	4,354	0.51%
2021/03/29	55	27.26	7	27.21	27.25	48	4,433	1.08%
2021/03/25	5	27.00	1	27.00	26.60	4	4,888	0.08%
2021/03/24	341	26.52	2	26.50	26.50	339	4,886	6.94%	大買/鉅額交易
2021/03/23	14	26.31	0	0.00	26.25	14	4,902	0.29%
2021/03/22	11	26.26	1	26.15	26.35	10	4,962	0.20%
2021/03/18	10	26.15	0	0.00	26.20	10	5,096	0.20%
2021/03/17	2	26.25	0	0.00	26.20	2	5,148	0.04%
2021/03/15	1	26.50	0	0.00	26.50	1	5,262	0.02%
2021/03/11	3	26.72	1	26.80	26.70	2	5,315	0.04%
2021/03/10	2.1	26.83	0	0.00	26.80	2.1	5,316	0.04%
2021/03/09	1	26.65	3	27.05	27.10	-2	5,313	-0.04%
2021/03/08	3	26.52	28	26.56	26.55	-25	5,207	-0.48%
2021/03/05	0	0.00	1	26.55	26.45	-1	5,246	-0.02%
2021/03/04	7	26.98	0	0.00	26.85	7	5,286	0.13%
2021/03/03	1	26.80	0	0.00	26.90	1	5,261	0.02%
2021/03/02	2	27.13	0	0.00	26.90	2	5,288	0.04%
2021/02/26	5	27.51	4	27.75	27.40	1	5,302	0.02%
2021/02/24	3	27.40	0	0.00	27.60	3	5,219	0.06%
2021/02/23	2	27.55	3	28.13	27.95	-1	5,159	-0.02%
2021/02/22	0	0.00	10	26.90	26.95	-10	4,977	-0.20%
2021/02/18	11	26.34	0	0.00	26.45	11	4,912	0.22%
2021/02/17	0	0.00	20	25.78	25.80	-20	4,876	-0.41%
2021/01/27	1	25.00	0	0.00	25.05	1	4,745	0.02%
2021/01/26	5	24.90	0	0.00	24.90	5	4,737	0.11%
2021/01/25	1	24.65	0	0.00	25.50	1	4,712	0.02%
2021/01/22	8	24.62	0	0.00	25.00	8	4,657	0.17%
2021/01/21	5	24.90	0	0.00	24.80	5	4,626	0.11%
2021/01/20	10	25.00	0	0.00	24.65	10	4,606	0.22%
2021/01/19	1	25.65	0	0.00	25.50	1	4,556	0.02%
2021/01/18	1	25.55	0	0.00	25.60	1	4,527	0.02%
2021/01/15	1	25.80	1	25.80	25.45	0	4,498	0.00%
2021/01/14	3	26.45	4	26.19	26.15	-1	4,464	-0.02%
2021/01/13	2	26.13	3	26.00	26.15	-1	4,438	-0.02%
2021/01/12	16.1	26.11	0	0.00	26.05	16.1	4,387	0.37%
2021/01/11	2	27.30	5	28.00	27.30	-3	4,264	-0.07%
2021/01/08	1	28.20	0	0.00	28.25	1	4,164	0.02%
2021/01/07	11	28.82	8	28.66	28.75	3	4,080	0.07%
2021/01/06	10.3	29.36	6.2	29.07	29.10	4.1	3,992	0.10%
2021/01/05	3	29.60	1,470.1	29.37	29.30	-1,467.1	3,766	-38.96%	大賣/鉅額交易
2021/01/04	0.1	28.20	12	28.36	28.20	-11.9	3,209	-0.37%
2020/12/31	48	28.56	44.3	28.56	28.55	3.7	3,121	0.12%
2020/12/30	2	28.70	6	29.03	28.50	-4	2,972	-0.13%
2020/12/29	1	28.05	0	0.00	28.20	1	2,716	0.04%
2020/12/28	5	28.08	15	28.02	28.00	-10	2,580	-0.39%
2020/12/25	129	28.25	29	28.05	27.90	100	2,394	4.18%	大買/
2020/12/24	63	27.65	10	27.86	28.20	53	2,131	2.49%
2020/12/23	4	26.48	3	27.12	27.35	1	1,857	0.05%
2020/12/22	6	27.98	8	27.33	26.30	-2	1,752	-0.11%
2020/12/21	319	27.54	7	27.79	27.80	312	1,443	21.61%	大買/鉅額交易
2020/12/18	0	0.00	0.1	26.90	26.75	-0.1	1,182	-0.01%
2020/12/17	4	26.85	2	27.25	26.90	2	1,149	0.17%
2020/12/16	207	27.20	0	0.00	27.20	207	1,116	18.54%	大買/鉅額交易
2020/12/15	22	27.32	18	27.04	26.85	4	1,045	0.38%
2020/12/14	1	26.85	47	26.98	26.90	-46	956	-4.81%
2020/12/11	18	26.86	79	26.42	26.65	-61	872	-6.99%
2020/12/09	115	25.89	20	25.80	25.90	95	678	14.00%	大買/
2020/12/08	239	25.98	20	25.96	25.95	219	659	33.23%	大買/鉅額交易
2020/12/07	159	25.74	1	25.70	25.75	158	618	25.53%	大買/鉅額交易
2020/12/04	81	25.50	28	25.51	25.50	53	587	9.02%
2020/12/03	100	25.50	28	25.49	25.35	72	576	12.49%
2020/12/01	1	25.30	110	25.39	25.30	-109	563	-19.33%	大賣/鉅額交易
2020/11/30	50	25.10	0	0.00	25.65	50	521	9.59%
2020/11/27	1	25.00	0	0.00	24.95	1	460	0.22%
2020/11/26	120	24.72	0	0.00	25.00	120	446	26.85%	大買/鉅額交易
2020/11/25	86	24.74	1	24.45	24.50	85	404	20.99%
2020/11/19	3	23.88	0	0.00	23.90	3	357	0.84%
2020/11/17	2	23.70	0	0.00	23.80	2	356	0.56%
2020/11/16	2	23.65	0	0.00	23.70	2	357	0.56%
2020/11/11	2	23.45	0	0.00	23.75	2	365	0.55%
2020/11/05	2	23.10	0	0.00	23.10	2	365	0.55%
2020/11/03	4	23.10	5	23.10	23.10	-1	364	-0.27%
2020/10/30	4	22.90	0	0.00	22.90	4	364	1.10%
2020/10/29	4	22.93	0	0.00	22.95	4	361	1.11%
2020/10/28	5	23.05	0	0.00	23.05	5	366	1.37%
2020/10/26	2	23.05	0	0.00	23.00	2	363	0.55%
2020/10/23	6	23.00	0	0.00	23.00	6	365	1.64%
2020/10/22	21	23.00	0	0.00	23.10	21	367	5.72%
2020/10/21	4	23.10	0	0.00	23.25	4	343	1.16%
2020/10/20	10	23.06	0	0.00	23.10	10	347	2.88%
2020/10/19	8	23.06	0	0.00	23.30	8	348	2.29%
2020/10/13	2	23.15	0	0.00	23.15	2	392	0.51%
2020/09/24	2	22.93	0	0.00	22.95	2	537	0.37%
2020/09/22	0	0.00	3	23.55	23.50	-3	532	-0.56%
2020/09/08	0	0.00	2	24.18	24.20	-2	539	-0.37%
2020/09/07	5	24.15	0	0.00	24.05	5	540	0.92%
2020/09/04	2	23.50	0	0.00	23.55	2	526	0.38%
2020/09/03	1	23.60	0	0.00	23.60	1	526	0.19%
2020/09/02	2	23.65	0	0.00	23.70	2	529	0.38%
2020/08/31	1	23.80	0	0.00	23.80	1	529	0.19%
2020/08/27	4	23.50	0	0.00	23.50	4	530	0.75%
2020/08/18	1	23.55	0	0.00	23.60	1	532	0.19%
2020/08/17	0	0.00	1	23.60	23.65	-1	532	-0.19%
2020/08/13	0	0.00	1	23.25	23.15	-1	528	-0.19%
2020/07/27	0.2	23.00	0	0.00	23.00	0.2	568	0.04%
2020/07/21	1	23.10	0	0.00	23.25	1	570	0.18%
2020/07/15	0.1	24.30	0	0.00	24.30	0.1	540	0.02%
2020/07/14	0.2	25.45	0	0.00	25.50	0.2	518	0.04%
2020/07/10	0	0.00	1	25.35	25.45	-1	483	-0.21%
2020/07/07	0	0.00	1	25.25	25.40	-1	463	-0.22%
2020/07/02	1	25.00	2	25.00	25.00	-1	487	-0.21%
2020/06/29	1	24.65	0	0.00	24.75	1	496	0.20%
2020/06/17	1	24.90	0	0.00	25.00	1	561	0.18%
2020/06/16	0	0.00	3	24.80	24.90	-3	582	-0.52%
2020/06/15	0	0.00	1	24.55	24.50	-1	613	-0.16%
2020/06/12	3	24.20	1	24.15	24.55	2	624	0.32%
2020/06/10	1	24.90	0	0.00	24.90	1	648	0.15%
2020/06/09	2	24.95	0	0.00	25.00	2	689	0.29%
2020/05/25	1	23.70	0	0.00	23.80	1	712	0.14%
2020/04/30	1	23.95	0	0.00	23.90	1	690	0.14%
2020/04/24	1	22.50	0	0.00	22.50	1	693	0.14%
2020/04/14	0.2	22.80	1	22.85	22.95	-0.8	654	-0.12%
2020/04/01	0	0.00	1	21.85	21.90	-1	588	-0.17%
2020/03/31	1	21.80	0	0.00	21.90	1	584	0.17%
2020/03/24	2	20.55	2	20.85	20.80	0	545	0.00%
2020/03/20	1	21.20	0	0.00	21.35	1	518	0.19%
2020/03/17	0	0.00	6	22.90	22.95	-6	455	-1.32%
2020/03/13	0	0.00	6	24.05	24.05	-6	421	-1.42%
2020/03/10	2	25.35	0	0.00	25.55	2	358	0.56%
2020/03/09	0	0.00	1	25.45	25.50	-1	350	-0.29%
2020/02/20	0	0.00	2	25.60	25.65	-2	323	-0.62%
2020/02/11	2	25.40	0	0.00	25.45	2	364	0.55%
2020/02/05	1	25.40	0	0.00	25.50	1	373	0.27%
2020/01/16	2	25.95	0	0.00	26.00	2	376	0.53%
2020/01/06	0	0.00	1	25.90	25.90	-1	470	-0.21%
2019/12/30	1	26.00	0	0.00	26.05	1	482	0.21%
2019/12/26	0.1	25.75	0	0.00	25.90	0.1	479	0.02%
2019/12/20	1	25.45	12.8	25.93	25.45	-11.8	500	-2.37%
2019/12/17	0	0.00	1	25.95	25.95	-1	493	-0.20%
2019/12/16	0	0.00	1	25.85	25.85	-1	498	-0.20%
2019/12/13	0	0.00	1	25.90	25.90	-1	499	-0.20%
2019/11/28	0	0.00	1	26.15	26.15	-1	806	-0.12%
2019/11/26	5	26.20	0	0.00	26.10	5	809	0.62%
2019/11/25	0.1	25.95	0	0.00	26.10	0.1	808	0.01%
2019/11/22	0.1	25.95	0	0.00	26.00	0.1	810	0.01%
2019/11/21	0	0.00	1	26.00	25.95	-1	815	-0.12%
2019/11/18	0.1	26.00	0	0.00	26.00	0.1	865	0.01%
2019/11/14	1	25.95	0	0.00	26.00	1	859	0.12%
2019/11/12	1	26.00	0	0.00	26.05	1	851	0.12%
2019/11/11	2.1	26.07	0	0.00	26.05	2.1	840	0.25%
2019/11/08	0.1	26.15	0	0.00	26.20	0.1	837	0.01%
2019/11/04	0.1	26.15	0	0.00	26.15	0.1	847	0.01%
2019/10/28	0.1	26.10	0	0.00	26.15	0.1	830	0.01%
2019/10/24	0	0.00	1	26.20	26.35	-1	833	-0.12%
2019/10/23	3	26.25	0	0.00	26.25	3	829	0.36%
2019/10/14	2.1	26.05	0	0.00	26.10	2.1	909	0.23%
2019/10/09	3	26.20	0	0.00	26.25	3	903	0.33%
2019/10/03	0	0.00	1	26.15	26.20	-1	906	-0.11%
2019/09/23	0	26.40	1	26.45	26.40	-1	1,005	-0.10%
2019/09/20	0.1	26.30	0	0.00	26.30	0.1	1,016	0.01%
2019/09/19	2	26.20	0	0.00	26.20	2	1,026	0.19%
2019/09/17	3	26.17	0	0.00	26.35	3	1,035	0.29%
2019/09/05	1	27.20	0	0.00	27.15	1	972	0.10%
2019/09/03	0	0.00	1	27.20	27.25	-1	876	-0.11%
2019/09/02	0	0.00	1	26.60	26.65	-1	792	-0.13%
2019/08/20	1	26.20	0	0.00	26.25	1	699	0.14%
2019/08/06	1	25.80	0	0.00	26.00	1	711	0.14%
2019/08/01	0	0.00	5	26.45	26.45	-5	708	-0.71%
2019/07/23	0	0.00	1	26.70	26.85	-1	681	-0.15%
2019/07/22	0	0.00	1	26.90	27.00	-1	666	-0.15%
2019/07/19	0	0.00	1	27.00	26.95	-1	632	-0.16%
2019/07/12	0.1	25.55	0	0.00	25.70	0.1	531	0.02%
2019/07/03	0	0.00	1	25.95	26.00	-1	511	-0.20%
2019/07/02	0.1	25.75	0	0.00	25.75	0.1	500	0.02%
2019/06/12	5	26.60	0	0.00	26.65	5	384	1.30%
2019/05/31	1	26.95	0	0.00	26.85	1	389	0.26%
2019/05/15	2	26.25	0	0.00	26.25	2	380	0.53%
2019/04/02	0.1	26.25	0	0.00	26.25	0.1	323	0.03%
2019/03/21	1	26.30	0	0.00	26.35	1	298	0.33%
2019/03/19	0	0.00	0.1	26.05	26.25	-0.1	292	-0.03%
2019/02/21	0	0.00	1	25.50	25.60	-1	232	-0.43%
2019/01/30	1	25.05	0	0.00	25.10	1	236	0.42%
2019/01/03	1	24.45	0	0.00	24.35	1	419	0.24%
2018/12/14	0	24.70	0.2	24.70	24.70	-0.2	530	-0.03%
2018/10/25	17	23.83	0	0.00	23.85	17	605	2.81%
2018/10/24	2	24.30	8	24.39	24.30	-6	590	-1.02%
2018/10/12	1	25.30	0	0.00	25.30	1	531	0.19%
2018/10/05	1	25.95	0	0.00	25.65	1	558	0.18%
2018/09/26	1	26.35	0	0.00	26.35	1	552	0.18%
2018/08/21	0	0.00	1	26.20	26.15	-1	664	-0.15%
2018/08/03	0	0.00	1	25.55	25.65	-1	680	-0.15%
2018/07/13	2	26.55	0	0.00	26.60	2	735	0.27%
2018/06/26	1	26.55	0	0.00	26.60	1	744	0.13%
2018/06/22	2	27.10	0	0.00	27.05	2	747	0.27%
2018/06/21	5.8	27.10	0	0.00	27.10	5.8	758	0.76%
2018/06/12	0	0.00	3	27.05	27.15	-3	807	-0.37%
2018/06/05	0	0.00	1	27.20	27.15	-1	796	-0.13%
2018/04/24	4	26.45	0	0.00	26.55	4	1,008	0.40%
2018/04/20	1	27.05	11	27.13	26.60	-10	995	-1.00%
2018/04/13	0	0.00	1	26.35	26.30	-1	1,045	-0.10%
2018/03/30	10	26.05	0	0.00	26.20	10	1,264	0.79%
2018/03/26	1	25.75	0	0.00	25.75	1	1,248	0.08%
2018/03/21	1	26.15	0	0.00	26.15	1	1,211	0.08%
2018/03/08	1	26.10	0	0.00	26.10	1	1,198	0.08%
2018/03/01	0	0.00	1	26.90	27.00	-1	1,174	-0.08%
2018/02/27	0	0.00	16	26.80	26.55	-16	1,134	-1.41%
2018/02/23	1	26.85	0	0.00	26.55	1	1,125	0.09%
2018/02/09	10	25.55	0	0.00	25.75	10	1,115	0.90%
2018/02/06	5	26.08	0	0.00	25.80	5	1,131	0.44%
2018/01/31	0	0.00	2	26.30	26.70	-2	1,145	-0.17%
2018/01/26	2	26.85	0	0.00	26.75	2	1,181	0.17%
2018/01/25	0	0.00	1	26.95	26.80	-1	1,438	-0.07%
2018/01/23	0	0.00	15	26.25	26.20	-15	1,454	-1.03%
2018/01/22	20	26.31	0	0.00	26.40	20	1,446	1.38%
2018/01/18	3	26.43	0	0.00	26.25	3	1,437	0.21%
2018/01/17	0	0.00	9	26.60	26.60	-9	1,429	-0.63%
2018/01/16	2	26.70	0	0.00	26.80	2	1,427	0.14%
2018/01/15	11	26.70	1	26.75	26.70	10	1,436	0.70%
2018/01/11	2	27.35	0	0.00	27.35	2	1,467	0.14%
2018/01/09	1	27.20	0	0.00	27.05	1	1,440	0.07%
2018/01/08	1	27.45	0	0.00	27.25	1	1,443	0.07%
2018/01/05	1	27.15	0	0.00	27.15	1	1,370	0.07%
2018/01/03	0	0.00	1	27.20	26.85	-1	1,314	-0.08%