宏璟 (2527)-元大券商分點個股進出

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

宏璟

(2527)

可現股當沖

股價
38.90
漲跌
▲1.40
漲幅
+3.73%
成交量
1,580張
產業
上市營建類股
124人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏璟 (2527)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/11/20	60	37.71	51	37.89	37.50	9	640	1.41%
2024/11/19	34	37.15	21	37.32	37.20	13	636	2.04%
2024/11/18	49	36.27	32	36.18	36.75	17	640	2.65%
2024/11/15	59	36.44	56.5	36.39	36.00	2.5	634	0.39%
2024/11/14	29	35.01	43.3	34.88	35.30	-14.3	627	-2.27%
2024/11/13	23.5	34.04	28.5	34.25	34.15	-5	614	-0.81%
2024/11/12	16	33.93	24.9	33.89	34.00	-8.9	610	-1.45%
2024/11/11	29	34.38	28.8	34.31	34.05	0.2	615	0.04%
2024/11/08	6.3	32.85	6.6	32.73	32.30	-0.3	621	-0.05%
2024/11/07	4	32.14	4.1	32.06	32.20	-0.1	634	-0.02%
2024/11/06	1	31.85	0.2	32.00	32.00	0.8	653	0.12%
2024/11/05	5	31.95	4	32.08	31.85	1	696	0.14%
2024/11/04	5	32.15	5	31.99	31.90	0	775	0.00%
2024/11/01	3	32.48	7.1	32.41	32.65	-4.1	800	-0.52%
2024/10/30	6	32.03	2.8	32.24	32.20	3.2	903	0.35%
2024/10/29	6	31.73	13.9	31.80	31.90	-7.9	1,037	-0.76%
2024/10/28	11	32.37	4	32.53	32.35	7	1,155	0.61%
2024/10/25	1	32.15	2.1	32.18	32.40	-1.1	1,168	-0.09%
2024/10/24	11	32.28	16.5	32.42	32.20	-5.5	1,199	-0.46%
2024/10/23	3	32.78	26.9	32.85	32.75	-23.9	1,219	-1.96%
2024/10/22	8	33.04	8.3	33.07	33.00	-0.3	1,251	-0.02%
2024/10/21	29	33.90	28	33.87	33.60	1	1,261	0.08%
2024/10/18	32	34.63	23.9	34.64	34.15	8.1	1,282	0.63%
2024/10/17	56	34.66	48.2	34.62	36.00	7.8	1,294	0.60%
2024/10/16	52	34.28	37.6	34.07	36.10	14.4	1,307	1.10%
2024/10/15	9	34.02	4.6	34.03	34.05	4.4	1,279	0.35%
2024/10/14	8	33.78	6.6	33.76	33.75	1.4	1,290	0.11%
2024/10/11	5	34.08	8.1	33.86	33.80	-3.1	1,298	-0.24%
2024/10/09	10	33.76	16.7	33.73	33.70	-6.6	1,309	-0.51%
2024/10/08	45	35.20	46.8	34.89	34.05	-1.8	1,346	-0.14%
2024/10/07	45	34.46	44.1	34.53	36.15	0.9	1,348	0.07%
2024/10/04	2	33.32	15.4	33.08	32.90	-13.4	1,338	-1.00%
2024/10/01	4	33.79	4.2	33.70	33.50	-0.2	1,343	-0.01%
2024/09/30	6	34.17	2.7	34.41	34.20	3.3	1,349	0.24%
2024/09/27	16	34.29	10.2	34.24	34.60	5.8	1,354	0.43%
2024/09/26	22	33.50	9.8	33.69	33.50	12.2	1,351	0.90%
2024/09/25	36	33.47	12.8	33.44	33.15	23.2	1,362	1.70%
2024/09/24	6	33.28	7	33.19	32.85	-1	1,379	-0.07%
2024/09/23	71	33.03	59.7	33.17	33.15	11.3	1,381	0.82%
2024/09/20	33	33.53	36.8	33.58	33.75	-3.8	1,370	-0.28%
2024/09/19	17	35.66	3.2	35.66	35.85	13.8	1,368	1.01%
2024/09/18	7	35.61	8.2	35.68	35.20	-1.2	1,407	-0.08%
2024/09/16	4	35.14	3.9	35.33	35.10	0.1	1,418	0.01%
2024/09/13	0	0.00	0.5	35.19	34.95	-0.5	1,432	-0.04%
2024/09/12	21	34.50	11.1	34.60	34.60	10	1,441	0.69%
2024/09/11	16	34.55	13	34.59	34.45	3	1,465	0.20%
2024/09/10	22	35.04	21	35.37	34.80	1	1,510	0.07%
2024/09/09	12	35.34	21.2	35.19	35.95	-9.2	1,546	-0.59%
2024/09/06	7	36.31	13.9	36.29	36.25	-6.9	1,553	-0.45%
2024/09/05	2	36.95	20	37.26	36.75	-18	1,564	-1.15%
2024/09/04	32	36.08	63.8	36.58	36.70	-31.7	1,588	-2.00%
2024/09/03	7	38.14	6.4	38.16	38.00	0.6	1,610	0.04%
2024/09/02	11	38.72	14.3	38.91	38.45	-3.2	1,628	-0.20%
2024/08/30	13	39.57	21.3	39.42	39.40	-8.3	1,689	-0.49%
2024/08/29	15	38.89	9.5	38.92	38.80	5.5	1,720	0.32%
2024/08/28	7	37.92	6.9	38.13	38.65	0.1	1,765	0.00%
2024/08/27	0	0.00	1.5	37.30	37.95	-1.5	1,868	-0.08%
2024/08/26	12	37.40	12	37.44	37.20	0	1,991	0.00%
2024/08/23	13	38.15	19.3	38.33	38.60	-6.3	2,000	-0.32%
2024/08/22	35.1	38.10	42.4	38.41	38.75	-7.3	2,012	-0.36%
2024/08/21	11.1	39.99	7.4	39.88	39.60	3.7	2,004	0.18%
2024/08/20	24.1	40.95	23.1	41.03	40.65	1	2,012	0.05%
2024/08/19	15	41.62	17.5	41.75	41.75	-2.5	2,033	-0.12%
2024/08/16	23	41.31	9	41.42	41.55	14	2,046	0.68%
2024/08/15	4	40.36	4.1	40.55	40.20	-0.1	2,064	0.00%
2024/08/14	16	40.68	20	40.64	40.25	-4	2,147	-0.19%
2024/08/13	21.2	40.06	21	40.15	40.25	0.1	2,265	0.01%
2024/08/12	59	41.59	74.5	41.44	40.50	-15.5	2,336	-0.66%
2024/08/09	43	40.65	55.9	40.70	40.00	-12.9	2,354	-0.55%
2024/08/08	42.1	39.27	48.5	39.31	39.60	-6.4	2,380	-0.27%
2024/08/07	179	39.41	179.1	39.40	40.60	-0.1	2,424	-0.01%	大買/大賣/
2024/08/06	155.2	39.86	186.1	39.84	38.25	-30.9	2,467	-1.25%	大買/大賣/
2024/08/05	16.3	42.81	34	42.94	42.50	-17.8	2,457	-0.72%
2024/08/02	214.5	49.88	264.4	49.94	47.20	-49.9	2,503	-1.99%	大買/大賣/
2024/08/01	424.1	51.73	345.3	51.83	52.10	78.9	2,520	3.13%	大買/大賣/
2024/07/31	178	48.98	162.1	49.19	49.75	15.9	2,479	0.64%	大買/大賣/
2024/07/30	23	47.13	23	47.17	47.70	0	2,568	0.00%
2024/07/29	49	47.72	49	47.90	47.10	0	2,881	0.00%
2024/07/26	292	47.12	79	47.11	47.15	213	2,918	7.30%	大買/鉅額交易
2024/07/23	70	47.47	55.3	47.48	47.55	14.7	2,976	0.49%
2024/07/22	53	45.20	33.5	45.22	45.20	19.5	2,979	0.65%
2024/07/19	50.2	46.06	48.9	45.99	46.40	1.4	3,030	0.05%
2024/07/18	53.5	46.82	53	46.89	47.25	0.5	3,026	0.02%
2024/07/17	30.1	47.98	26.4	47.76	47.30	3.7	3,034	0.12%
2024/07/16	28.5	47.36	10	47.67	47.50	18.5	3,082	0.60%
2024/07/15	11.1	47.12	11	47.20	46.80	0.1	3,116	0.00%
2024/07/12	17	46.65	16	46.61	46.65	1	3,132	0.03%
2024/07/11	17	46.75	18.8	46.86	47.15	-1.8	3,158	-0.06%
2024/07/10	19	46.28	39.1	45.88	46.90	-20.1	3,200	-0.63%
2024/07/09	25.2	44.19	24.8	44.22	44.40	0.4	3,195	0.01%
2024/07/08	45.1	44.90	25	45.27	44.80	20.1	3,234	0.62%
2024/07/05	8	45.76	7	45.91	45.80	1	3,314	0.03%
2024/07/04	6	46.17	4	46.11	46.35	2	3,367	0.06%
2024/07/03	9	45.77	4.4	45.86	45.70	4.6	3,412	0.13%
2024/07/02	9.1	45.80	8.7	45.54	45.95	0.4	3,544	0.01%
2024/07/01	18	45.44	44.2	45.69	45.95	-26.2	3,566	-0.73%
2024/06/28	55.1	45.32	16.4	45.72	45.00	38.7	3,599	1.08%
2024/06/27	6	46.13	9.7	46.36	46.15	-3.7	3,634	-0.10%
2024/06/26	14	46.95	5.2	46.85	46.70	8.8	3,649	0.24%
2024/06/25	71.7	47.02	71.2	47.20	46.35	0.5	3,651	0.01%
2024/06/24	24	47.26	48.9	47.32	47.95	-24.9	3,646	-0.68%
2024/06/21	18	45.55	18.2	45.69	45.85	-0.2	3,633	-0.01%
2024/06/20	29	45.87	126.6	45.71	46.10	-97.6	3,635	-2.68%	大賣/
2024/06/19	34	46.12	22.9	46.15	46.20	11.1	3,647	0.30%
2024/06/18	42	45.50	57.8	45.90	45.95	-15.8	3,674	-0.43%
2024/06/17	113	45.76	50.4	46.16	45.40	62.6	3,703	1.69%	大買/
2024/06/14	32	49.05	32.8	48.77	47.95	-0.8	3,659	-0.02%
2024/06/13	19	47.55	18.7	47.63	47.50	0.3	3,636	0.01%
2024/06/12	21	47.88	22.5	47.93	48.10	-1.5	3,651	-0.04%
2024/06/11	62	48.85	73.7	48.93	48.15	-11.7	3,655	-0.32%
2024/06/07	20	48.94	23.9	49.02	48.80	-3.9	3,674	-0.10%
2024/06/06	15	47.81	20.7	47.95	47.90	-5.7	3,651	-0.16%
2024/06/05	186	48.69	100.3	48.78	48.20	85.7	3,645	2.35%	大買/
2024/06/04	65	50.38	69	50.26	50.40	-4	3,597	-0.11%
2024/06/03	109	50.05	114	50.35	51.00	-5	3,573	-0.14%	大買/大賣/
2024/05/31	255	50.86	250.7	50.92	50.50	4.3	3,535	0.12%	大買/大賣/
2024/05/30	244	49.63	281.3	49.51	50.20	-37.3	3,428	-1.09%	大買/大賣/
2024/05/29	85	47.30	13	47.16	47.70	72	3,322	2.17%
2024/05/28	17.2	47.22	19.3	47.25	46.90	-2.1	3,309	-0.06%
2024/05/27	20	45.87	19	45.85	46.40	1	3,283	0.03%
2024/05/24	39	45.36	38.9	45.46	45.20	0.1	3,271	0.00%
2024/05/23	46	45.24	48.5	45.41	45.20	-2.5	3,265	-0.08%
2024/05/22	22	46.91	21.8	47.12	46.85	0.2	3,245	0.01%
2024/05/21	44	46.89	44.4	46.84	46.85	-0.4	3,224	-0.01%
2024/05/20	182	48.39	177.1	48.56	47.55	4.9	3,203	0.15%	大買/大賣/
2024/05/17	228.1	48.18	226	48.13	49.25	2.1	3,116	0.07%	大買/大賣/
2024/05/16	102	45.65	98	45.73	46.40	4	2,999	0.13%	大買/
2024/05/15	71	43.72	67.1	43.84	44.15	3.9	2,922	0.13%
2024/05/14	109	43.04	108.6	43.20	42.30	0.4	2,884	0.01%	大買/大賣/
2024/05/13	110	42.50	168.3	42.97	43.70	-58.3	2,843	-2.05%	大買/大賣/
2024/05/10	160	43.42	197.5	43.57	42.65	-37.5	2,788	-1.34%	大買/大賣/
2024/05/09	113	45.51	125.7	45.75	44.30	-12.7	2,706	-0.47%	大買/大賣/
2024/05/08	142	47.31	140.9	47.33	46.55	1.1	2,635	0.04%	大買/大賣/
2024/05/07	212	50.55	242.5	50.53	48.75	-30.5	2,562	-1.19%	大買/大賣/
2024/05/06	238	53.71	241.7	53.83	52.90	-3.7	2,450	-0.15%	大買/大賣/
2024/05/03	523	52.68	523.5	52.84	55.10	-0.5	2,362	-0.02%	大買/大賣/
2024/05/02	1,079.4	54.89	1,102.1	54.86	53.80	-22.7	2,152	-1.06%	大買/大賣/
2024/04/30	119	57.96	104	58.48	56.90	15	1,828	0.82%	大買/大賣/
2024/04/29	123.3	61.16	111.9	60.94	63.20	11.4	1,767	0.65%	大買/大賣/
2024/04/26	24	56.63	23.2	56.67	57.50	0.8	1,716	0.04%
2024/04/25	64	55.24	44.4	55.64	57.00	19.6	1,679	1.17%
2024/04/24	46	52.31	14.3	52.10	52.50	31.7	1,611	1.97%
2024/04/23	56	50.56	31.7	50.39	51.80	24.3	1,593	1.52%
2024/04/22	110	50.92	95.7	51.10	49.70	14.3	1,567	0.91%	大買/
2024/04/19	117.1	48.27	144.3	48.53	48.85	-27.2	1,493	-1.82%	大買/大賣/
2024/04/18	66	48.46	46.4	48.03	49.60	19.6	1,445	1.35%
2024/04/17	61	47.92	75.2	47.83	48.50	-14.2	1,417	-1.00%
2024/04/16	90	47.03	90.2	46.99	46.35	-0.2	1,381	-0.02%
2024/04/15	60	48.68	60.9	48.81	48.90	-0.9	1,328	-0.07%
2024/04/12	108.1	50.37	117.5	50.57	49.50	-9.4	1,293	-0.73%	大買/大賣/
2024/04/11	331	52.81	327.5	53.63	50.60	3.5	1,241	0.28%	大買/大賣/
2024/04/10	106	52.32	98.3	51.66	54.00	7.7	1,150	0.67%	大買/
2024/04/09	99	48.51	85.5	48.48	50.20	13.5	1,092	1.23%
2024/04/08	390.3	48.38	337.3	47.91	48.30	53	1,040	5.09%	大買/大賣/
2024/04/03	99	45.74	96.9	45.81	45.60	2.1	904	0.23%
2024/04/02	80	43.88	84.6	43.98	45.75	-4.6	878	-0.53%
2024/04/01	87	43.33	85.7	43.45	43.75	1.3	831	0.15%
2024/03/29	30	40.08	29.9	39.91	40.45	0.1	780	0.02%
2024/03/28	14	39.36	12.5	39.47	39.70	1.5	757	0.20%
2024/03/27	55	39.20	44	39.10	39.25	11	749	1.47%
2024/03/26	46	38.71	45.1	38.67	38.35	0.9	729	0.13%
2024/03/25	59	36.96	52.6	36.93	37.45	6.4	701	0.91%
2024/03/22	34	37.51	35	37.61	37.20	-1	687	-0.14%
2024/03/21	30	37.64	21.1	37.85	38.45	8.9	663	1.33%
2024/03/20	123	36.96	126.4	36.90	37.35	-3.4	631	-0.53%	大買/大賣/
2024/03/19	3	34.43	7.5	34.37	34.55	-4.5	588	-0.76%
2024/03/18	18	34.43	17	34.34	34.30	1	586	0.17%
2024/03/15	17	35.40	18.1	35.31	35.05	-1.1	571	-0.19%
2024/03/14	17	35.85	17.3	35.67	36.30	-0.3	557	-0.05%
2024/03/13	88	36.01	100.8	36.04	36.25	-12.8	543	-2.36%
2024/03/12	12	34.89	7.2	35.08	35.00	4.8	503	0.95%
2024/03/11	17	34.69	13.8	34.64	34.85	3.2	497	0.65%
2024/03/08	25	34.04	24	34.07	34.20	1	488	0.20%
2024/03/07	16	33.77	13.5	33.81	34.00	2.6	479	0.53%
2024/03/06	8	33.34	9	33.47	33.85	-1	468	-0.22%
2024/03/05	4	32.63	4	32.70	32.90	0	452	0.00%
2024/03/04	31	32.50	31	32.63	32.70	0	449	0.00%
2024/03/01	6	31.17	7	31.36	31.10	-1	431	-0.23%
2024/02/29	20	31.35	9	31.37	31.40	11	430	2.56%
2024/02/27	8	31.18	7.9	31.39	31.20	0.1	428	0.03%
2024/02/26	32	31.60	23.7	31.78	31.60	8.3	427	1.93%
2024/02/23	14	30.99	16	30.94	31.40	-2	419	-0.48%
2024/02/22	7	30.25	1	30.30	30.25	6	413	1.45%
2024/02/21	140	30.41	6	30.42	30.20	134	413	32.42%	大買/鉅額交易
2024/02/20	1	30.00	5	30.17	30.00	-4	403	-0.99%
2024/02/19	11	30.14	3.2	30.19	30.20	7.8	398	1.95%
2024/02/16	2	29.98	6	30.01	29.95	-4	395	-1.01%
2024/02/15	4	29.75	14.4	29.55	29.75	-10.4	390	-2.67%
2024/02/05	1	29.45	1.2	29.51	29.60	-0.2	384	-0.05%
2024/02/02	6	29.72	10.7	29.75	29.70	-4.7	384	-1.23%
2024/02/01	6	29.59	0.8	30.35	29.55	5.2	377	1.38%
2024/01/31	1	29.55	1	29.65	29.55	0	375	0.00%
2024/01/30	4	29.71	3.4	29.79	29.65	0.7	374	0.17%
2024/01/29	5	29.54	7.3	29.59	29.80	-2.3	382	-0.59%
2024/01/26	0	0.00	1	29.20	29.30	-1	371	-0.27%
2024/01/25	0	0.00	3.5	29.18	29.15	-3.5	363	-0.97%
2024/01/24	2	29.15	18.3	29.14	29.15	-16.3	362	-4.51%
2024/01/23	15	29.11	14.5	29.34	29.10	0.5	358	0.13%
2024/01/22	0	0.00	9	29.38	29.35	-9	348	-2.58%
2024/01/19	0	0.00	7	26.87	27.05	-7	314	-2.23%
2024/01/18	0	0.00	6.3	26.74	26.75	-6.3	311	-2.01%
2024/01/17	61	26.53	8.1	26.70	26.50	52.9	310	17.04%
2024/01/16	0	0.00	0.6	27.13	26.90	-0.6	300	-0.21%
2024/01/15	0	0.00	5.2	27.56	27.40	-5.2	294	-1.76%
2024/01/12	0	0.00	5	27.45	27.50	-5	299	-1.67%
2024/01/11	1	27.65	0.2	27.80	27.75	0.8	300	0.25%
2024/01/10	1	27.45	1.2	27.51	27.50	-0.2	298	-0.06%
2024/01/09	2	27.45	5.5	27.23	27.50	-3.5	297	-1.18%
2024/01/08	0	0.00	0.1	27.55	27.35	-0.1	296	-0.03%
2024/01/05	1	27.30	1	27.20	27.30	0	301	0.00%
2024/01/03	1	27.60	9.4	27.47	27.40	-8.4	296	-2.83%
2024/01/02	0	0.00	8	27.63	27.65	-8	295	-2.71%
2023/12/29	2	27.75	9	27.82	27.75	-7	295	-2.37%
2023/12/28	0	0.00	4.1	27.80	27.75	-4.1	294	-1.38%
2023/12/27	0	0.00	3.2	27.62	27.85	-3.2	293	-1.08%
2023/12/26	1	27.80	0	0.00	27.80	1	291	0.34%
2023/12/25	0	0.00	0	27.80	27.50	0	286	0.00%
2023/12/22	0	0.00	5.4	27.68	27.60	-5.4	287	-1.88%
2023/12/21	1	27.50	5.7	27.56	27.80	-4.7	284	-1.66%
2023/12/20	4	27.99	2	27.88	28.00	2	276	0.72%
2023/12/19	1	27.80	7	28.08	28.10	-6	276	-2.17%
2023/12/18	4	28.20	7	28.09	28.30	-3	271	-1.10%
2023/12/15	3	28.12	2.6	28.06	28.15	0.4	269	0.15%
2023/12/14	2	27.62	2.1	27.58	27.60	-0.1	261	-0.02%
2023/12/13	1	28.00	6	28.14	28.00	-5	248	-2.01%
2023/12/12	1	28.15	1	28.20	28.15	0	245	0.00%
2023/12/11	13	28.08	13	28.07	28.10	0	239	0.00%
2023/12/08	7	27.21	7	27.31	27.35	0	220	0.00%
2023/12/07	13	26.80	10.5	26.89	26.85	2.5	214	1.18%
2023/12/06	5	27.00	0	0.00	27.05	5	207	2.41%
2023/12/05	1	26.80	7	26.96	26.90	-6	202	-2.96%
2023/12/04	4	26.66	3.8	26.90	26.80	0.2	196	0.11%
2023/12/01	0	0.00	2	26.10	26.35	-2	184	-1.08%
2023/11/29	0	0.00	0.3	26.27	26.00	-0.3	174	-0.19%
2023/11/28	2	26.05	0	0.00	26.05	2	171	1.16%
2023/11/27	1	26.00	0.2	26.02	25.90	0.8	167	0.49%
2023/11/22	17	25.89	10.2	25.84	25.85	6.8	155	4.35%
2023/11/21	7	25.56	6.7	25.77	25.75	0.3	148	0.23%
2023/11/20	2	24.70	1	24.89	24.80	1	135	0.77%
2023/11/17	1	24.35	1.1	24.32	24.35	-0.1	132	-0.07%
2023/11/16	0	0.00	0.3	24.65	24.35	-0.3	129	-0.21%
2023/11/15	23	24.27	1.4	24.29	24.20	21.6	128	16.83%
2023/11/14	13	23.86	0.6	23.90	23.85	12.4	122	10.09%
2023/11/13	2	23.60	0	0.00	23.65	2	120	1.66%
2023/11/10	1	23.40	1	23.35	23.40	0	120	0.00%
2023/11/06	0	23.24	13.3	23.38	23.35	-13.3	120	-11.01%
2023/11/02	0	0.00	1	22.80	22.55	-1	112	-0.91%
2023/10/31	0.9	22.20	2	22.85	22.65	-1.1	111	-0.99%
2023/10/30	0	0.00	5	22.80	22.80	-5	111	-4.48%
2023/10/27	1	22.65	1	22.80	22.80	0	112	0.00%
2023/10/26	1	22.50	17.1	22.52	22.45	-16.1	112	-14.32%
2023/10/25	0	0.00	0.2	22.80	22.80	-0.2	111	-0.19%
2023/10/24	0	0.00	0.1	22.65	22.60	-0.1	110	-0.09%
2023/10/23	1	22.60	3.1	22.54	22.50	-2.1	110	-1.89%
2023/10/20	0	0.00	2.2	22.55	22.55	-2.2	110	-1.97%
2023/10/19	0	0.00	0.1	22.73	22.80	-0.1	105	-0.07%
2023/10/18	20	22.80	1.3	22.88	22.85	18.7	103	18.11%
2023/10/17	0	0.00	0	23.00	22.75	0	102	-0.01%
2023/10/16	1	22.85	1	22.95	22.95	0	102	0.00%
2023/10/13	5	23.37	4.5	23.48	23.15	0.5	101	0.47%
2023/10/12	2	22.75	0.2	23.00	22.70	1.8	96	1.83%
2023/10/11	20	22.75	10	22.75	22.80	10	95	10.48%
2023/10/05	1	22.50	3.1	22.55	22.65	-2.1	93	-2.21%
2023/10/04	0	0.00	14	22.50	22.45	-14	91	-15.35%
2023/10/03	1	22.65	14.1	22.61	22.55	-13.1	91	-14.37%
2023/10/02	1	22.65	0.2	22.75	22.65	0.8	92	0.86%
2023/09/28	1	22.60	1.6	22.60	22.70	-0.6	94	-0.61%
2023/09/27	1	22.60	33	22.57	22.60	-32	96	-33.09%
2023/09/26	0	0.00	0.1	22.85	22.80	-0.1	94	-0.06%
2023/09/25	0	0.00	0.1	23.01	22.75	-0.1	95	-0.15%
2023/09/22	0	0.00	0	22.90	23.00	0	95	-0.01%
2023/09/21	1	22.90	0.1	23.00	22.90	0.9	95	0.91%
2023/09/20	3	22.93	0.1	23.10	22.90	2.9	96	2.98%
2023/09/19	0	0.00	0.5	23.25	23.10	-0.5	95	-0.51%
2023/09/18	0	0.00	0.1	23.61	23.10	-0.1	101	-0.09%
2023/09/15	1	22.90	1.1	23.19	22.90	-0.1	103	-0.14%
2023/09/14	0.1	23.15	0	0.00	23.30	0.1	101	0.06%
2023/09/13	0	0.00	0	23.45	23.20	0	101	-0.01%
2023/09/12	1	23.05	0.8	23.32	23.00	0.2	103	0.22%
2023/09/11	1	23.20	1.2	23.28	23.40	-0.2	102	-0.21%
2023/09/08	0	0.00	5	22.75	23.05	-5	103	-4.85%
2023/09/07	1	22.95	3.5	22.93	22.95	-2.5	105	-2.35%
2023/09/06	0	22.40	18	22.80	23.00	-18	106	-16.80%
2023/09/05	0.1	23.00	0	0.00	23.15	0.1	106	0.09%
2023/09/04	0.1	23.02	3	23.00	23.10	-3	110	-2.67%
2023/09/01	0	0.00	2	22.80	23.00	-2	115	-1.74%
2023/08/31	0	23.10	0	0.00	22.90	0	120	0.00%
2023/08/30	1	23.05	0	0.00	23.00	1	123	0.81%
2023/08/28	0	0.00	2.7	22.60	22.55	-2.7	128	-2.09%
2023/08/25	0	0.00	3	22.50	22.50	-3	128	-2.34%
2023/08/24	1	22.50	0.2	22.70	22.50	0.8	128	0.65%
2023/08/23	0	0.00	0.4	23.34	23.20	-0.4	127	-0.34%
2023/08/22	0	0.00	0.3	23.44	23.20	-0.3	126	-0.23%
2023/08/18	0	23.55	1.2	23.37	23.30	-1.2	128	-0.90%
2023/08/17	1	23.40	2.2	23.27	23.35	-1.2	132	-0.89%
2023/08/16	1	23.30	1.2	23.29	23.25	-0.2	133	-0.14%
2023/08/15	0	0.00	0	23.80	23.50	0	135	-0.02%
2023/08/14	0	23.55	0	0.00	23.65	0	140	0.01%
2023/08/11	0	0.00	3	23.95	23.90	-3	150	-1.99%
2023/08/10	3	23.83	1.3	23.89	23.85	1.7	150	1.16%
2023/08/09	1	23.70	1	23.85	23.85	0	146	0.00%
2023/08/08	0	0.00	17	23.64	23.60	-17	147	-11.57%
2023/08/07	0	0.00	2	23.58	23.85	-2	148	-1.35%
2023/08/04	0	0.00	2.2	23.87	23.85	-2.2	148	-1.45%
2023/08/02	0	0.00	17	23.85	23.90	-17	148	-11.46%
2023/07/28	0	0.00	0.1	23.92	23.80	-0.1	147	-0.08%
2023/07/27	0	23.80	0	0.00	23.95	0	147	0.03%
2023/07/26	0	0.00	0	23.80	23.50	0	148	-0.02%
2023/07/25	0	0.00	0.1	23.60	23.30	-0.1	152	-0.09%
2023/07/21	0	0.00	1	23.40	23.40	-1	150	-0.66%
2023/07/19	1	23.30	0.2	23.50	23.25	0.8	153	0.51%
2023/07/18	0	0.00	1	23.70	23.55	-1	153	-0.65%
2023/07/17	0	0.00	0.5	23.99	23.75	-0.5	154	-0.32%
2023/07/12	1	24.05	10.1	24.00	24.00	-9.1	156	-5.78%
2023/07/11	0	0.00	0	24.60	24.10	0	155	-0.02%
2023/07/10	0	0.00	9	24.13	24.20	-9	156	-5.73%
2023/07/07	0	0.00	2	24.18	24.35	-2	156	-1.27%
2023/07/06	1	24.60	2.3	24.58	24.55	-1.3	155	-0.81%
2023/07/05	0	0.00	20	24.62	24.70	-20	186	-10.73%
2023/07/03	2	24.70	0	0.00	24.70	2	189	1.05%
2023/06/29	7	24.91	0	0.00	24.65	7	190	3.68%
2023/06/28	2	24.70	0	0.00	24.65	2	189	1.05%
2023/06/26	3	24.75	0.4	24.70	24.75	2.6	192	1.35%
2023/06/19	0	0.00	2	24.75	24.80	-2	187	-1.07%
2023/06/16	10	24.88	0.3	25.00	24.75	9.7	187	5.20%
2023/06/15	0	0.00	0.1	24.80	24.70	-0.1	185	-0.03%
2023/06/14	9	24.71	0	0.00	24.70	9	185	4.85%
2023/06/13	20	24.43	0	0.00	24.45	20	183	10.89%
2023/06/08	1	24.00	1.2	24.10	24.05	-0.2	182	-0.13%
2023/06/07	4	24.20	2.1	24.28	24.30	1.9	182	1.06%
2023/06/06	0	0.00	0.1	24.31	23.95	-0.1	177	-0.05%
2023/06/01	2	24.00	0	0.00	23.80	2	172	1.16%
2023/05/31	42	23.93	1.1	23.81	23.95	40.9	172	23.70%
2023/05/26	4	23.79	4	23.75	23.70	0	178	0.00%
2023/05/24	30	24.06	1	23.90	24.00	29	179	16.16%
2023/05/23	3	23.80	0	0.00	23.75	3	177	1.69%
2023/05/19	11	23.48	0	0.00	23.40	11	174	6.29%
2023/05/18	13	23.52	0	0.00	23.55	13	174	7.45%
2023/05/17	124	23.49	0.7	23.89	23.35	123.3	168	73.14%	大買/鉅額交易
2023/05/16	34	22.65	0	0.00	22.60	34	157	21.56%
2023/05/15	1	22.30	0	0.00	22.30	1	157	0.64%
2023/05/12	1	22.25	0.1	22.40	22.40	0.9	158	0.60%
2023/05/10	0	0.00	0.1	22.50	22.40	-0.1	154	-0.03%
2023/05/04	0	0.00	7	22.35	22.35	-7	163	-4.29%
2023/05/03	4	22.30	0	22.35	22.25	4	164	2.41%
2023/05/02	0	0.00	0.3	22.40	22.25	-0.3	165	-0.16%
2023/04/28	0	0.00	0.4	22.40	22.25	-0.4	164	-0.25%
2023/04/26	44	22.50	1	22.45	22.50	43	166	25.88%
2023/04/25	15	22.45	0	0.00	22.30	15	166	9.03%
2023/04/21	3	22.55	0	0.00	22.55	3	165	1.82%
2023/04/20	3	22.65	0	22.95	22.65	3	163	1.84%
2023/04/19	17	22.73	0.1	23.00	22.80	16.9	162	10.34%
2023/04/17	1	22.80	0.7	22.99	22.80	0.3	160	0.16%
2023/04/14	0	0.00	0.1	23.10	22.95	-0.1	157	-0.03%
2023/04/13	0	0.00	0	23.18	23.05	0	158	-0.02%
2023/04/12	7	23.14	0	23.00	23.20	7	157	4.43%
2023/04/11	2	23.20	0	0.00	23.20	2	157	1.27%
2023/04/10	1	23.10	1.2	23.51	23.10	-0.2	156	-0.10%
2023/04/07	1	22.50	0.3	22.79	22.70	0.7	123	0.55%
2023/04/06	0	0.00	0.1	22.40	22.20	-0.1	119	-0.08%
2023/03/30	0	0.00	0.1	22.60	21.95	-0.1	115	-0.08%
2023/03/28	0	0.00	0.4	22.10	21.95	-0.4	115	-0.35%
2023/03/23	0	0.00	0.1	22.00	22.00	-0.1	112	-0.05%
2023/03/22	2	21.93	1.5	21.95	21.95	0.5	112	0.47%
2023/03/20	0	0.00	0.5	21.75	21.70	-0.5	110	-0.45%
2023/03/17	0	0.00	2	21.60	21.70	-2	111	-1.80%
2023/03/16	0	0.00	2.1	21.61	21.60	-2.1	110	-1.93%
2023/03/15	0	0.00	22	21.70	21.75	-22	110	-19.89%
2023/03/14	1	21.65	4.1	21.51	21.65	-3.1	110	-2.77%
2023/03/13	1	21.60	4.1	21.55	21.60	-3.1	111	-2.78%
2023/03/10	0	0.00	4.2	21.81	21.80	-4.2	110	-3.84%
2023/03/09	0	0.00	0.3	22.25	22.20	-0.3	110	-0.27%
2023/03/08	17	22.20	0	0.00	22.25	17	113	15.01%
2023/03/07	4	21.99	0.1	22.03	22.00	3.9	112	3.51%
2023/03/06	28	21.91	0.4	21.98	21.95	27.6	113	24.38%
2023/03/03	0	0.00	1	21.70	21.85	-1	111	-0.90%
2023/03/02	0	0.00	4.2	21.71	21.80	-4.2	112	-3.75%
2023/03/01	0	0.00	17	21.71	21.70	-17	111	-15.25%
2023/02/24	3	21.80	6	21.48	21.80	-3	111	-2.70%
2023/02/23	0	0.00	0.1	21.70	21.55	-0.1	106	-0.06%
2023/02/22	0	0.00	10.1	21.40	21.45	-10.1	104	-9.68%
2023/02/21	1	21.55	11.1	21.57	21.55	-10.1	103	-9.76%
2023/02/20	1	21.50	4.5	21.48	21.55	-3.5	104	-3.35%
2023/02/17	0	0.00	1	21.55	21.55	-1	105	-0.95%
2023/02/15	0	0.00	0.1	21.80	21.35	-0.1	110	-0.11%
2023/02/14	0	0.00	0.4	21.48	21.20	-0.4	111	-0.40%
2023/02/13	0	0.00	10	21.20	21.25	-10	110	-9.05%
2023/02/10	0	0.00	9.2	21.24	21.25	-9.2	110	-8.35%
2023/02/09	0	0.00	1	21.35	21.30	-1	109	-0.96%
2023/02/08	0	0.00	2	21.38	21.35	-2	108	-1.86%
2023/02/07	1	21.45	0.8	21.61	21.45	0.2	107	0.20%
2023/02/06	0	0.00	5	21.65	21.70	-5	105	-4.74%
2023/02/03	0	21.50	1	21.60	21.75	-1	104	-0.92%
2023/02/02	0	21.30	0	0.00	21.60	0	102	0.00%
2023/02/01	0.1	21.00	0	0.00	21.15	0.1	98	0.10%
2023/01/31	3	21.07	0.4	21.20	21.15	2.6	98	2.59%
2023/01/30	0	0.00	0.1	21.05	20.90	-0.1	100	-0.06%
2023/01/16	0	0.00	0.1	20.76	20.65	-0.1	100	-0.06%
2023/01/12	0	0.00	9.3	20.76	20.80	-9.3	119	-7.75%
2023/01/11	1	21.15	0	0.00	20.75	1	120	0.83%
2023/01/10	0	0.00	0.5	21.00	20.90	-0.5	120	-0.42%
2023/01/09	1	21.00	0.1	21.00	21.00	0.9	121	0.74%
2023/01/06	0	0.00	10	20.70	20.75	-10	126	-7.93%
2023/01/05	0	0.00	7.3	20.76	20.80	-7.3	129	-5.68%
2023/01/04	0	0.00	1	20.80	20.80	-1	130	-0.77%
2023/01/03	0	0.00	7.2	20.48	20.75	-7.2	136	-5.26%
2022/12/29	0	0.00	7.1	20.86	20.80	-7.1	138	-5.07%
2022/12/28	0	0.00	4.1	20.94	21.00	-4.1	138	-2.93%
2022/12/27	0	0.00	10	21.20	21.10	-10	139	-7.19%
2022/12/26	0	0.00	15.2	20.81	20.85	-15.2	139	-10.88%
2022/12/23	0	0.00	12	20.81	20.80	-12	141	-8.52%
2022/12/22	0	0.00	5	20.80	20.95	-5	142	-3.52%
2022/12/20	0	0.00	6	21.13	20.80	-6	148	-4.06%
2022/12/19	0	0.00	4	20.95	21.00	-4	151	-2.64%
2022/12/16	1	21.10	9.6	21.22	21.05	-8.6	152	-5.64%
2022/12/15	0	0.00	9	21.55	21.50	-9	154	-5.83%
2022/12/14	18	21.68	5	21.64	21.65	13	154	8.38%
2022/12/09	0	21.50	0	0.00	21.35	0	159	0.00%
2022/12/08	0	0.00	0	21.30	21.10	0	159	-0.02%
2022/12/07	0	0.00	0.3	21.55	21.35	-0.3	161	-0.20%
2022/12/06	0	0.00	12	21.60	21.55	-12	162	-7.37%
2022/12/05	1	21.70	1.9	21.71	21.70	-0.9	163	-0.56%
2022/12/02	0	0.00	13	21.55	21.50	-13	164	-7.90%
2022/12/01	0	0.00	11.1	21.71	21.80	-11.1	165	-6.70%
2022/11/30	1	20.90	0.6	21.00	21.55	0.4	164	0.23%
2022/11/29	0	0.00	0.1	20.90	20.85	-0.1	162	-0.07%
2022/11/28	0	0.00	7	20.74	20.80	-7	163	-4.29%
2022/11/25	1	21.00	0.7	21.11	20.85	0.3	164	0.20%
2022/11/24	5	20.82	0	0.00	20.85	5	163	3.06%
2022/11/22	2	20.70	0.1	20.85	20.55	1.9	170	1.11%
2022/11/18	1	20.75	0	0.00	20.75	1	178	0.56%
2022/11/17	0	0.00	12	20.70	20.70	-12	186	-6.45%
2022/11/16	0	0.00	13	20.77	20.70	-13	194	-6.68%
2022/11/15	0	0.00	4	20.60	20.85	-4	217	-1.84%
2022/11/14	0	0.00	0.4	20.85	20.65	-0.4	247	-0.16%
2022/11/09	3	20.75	4	20.65	20.65	-1	270	-0.37%
2022/11/08	0.1	20.40	0	0.00	20.60	0.1	284	0.04%
2022/11/01	5	20.81	0	0.00	20.70	5	310	1.61%
2022/10/31	5	20.90	3	20.70	20.70	2	311	0.64%
2022/10/27	1	20.75	0	0.00	20.85	1	313	0.32%
2022/10/26	33	20.59	0	0.00	20.70	33	313	10.52%
2022/10/25	48	20.46	0	0.00	20.45	48	311	15.39%
2022/10/24	32	20.28	1	20.15	20.35	31	310	10.00%
2022/10/20	2	19.65	1.3	19.81	19.20	0.7	311	0.23%
2022/10/19	11	20.44	0	0.00	20.55	11	293	3.74%
2022/10/18	18	20.52	0	0.00	20.45	18	295	6.10%
2022/10/17	4	19.98	0.5	20.00	20.40	3.5	297	1.19%
2022/10/14	7	20.30	0	0.00	20.30	7	297	2.35%
2022/10/13	0	0.00	0.1	19.89	19.70	-0.1	295	-0.03%
2022/10/12	1	19.95	0	0.00	20.00	1	293	0.34%
2022/10/11	0	0.00	0.3	20.01	19.95	-0.3	295	-0.09%
2022/10/07	0	0.00	2	20.60	20.35	-2	294	-0.68%
2022/10/05	4	20.79	0	0.00	20.75	4	293	1.36%
2022/10/04	5	20.60	0	0.00	20.65	5	294	1.70%
2022/10/03	0	0.00	2	20.40	20.30	-2	295	-0.68%
2022/09/30	3	20.07	10	20.35	20.35	-7	296	-2.36%
2022/09/29	1	20.35	15.1	20.15	20.10	-14.1	297	-4.75%
2022/09/28	0	0.00	0.5	20.20	19.90	-0.5	296	-0.15%
2022/09/26	1	20.80	1.5	20.88	20.50	-0.5	298	-0.16%
2022/09/22	1	21.10	1.1	21.30	21.15	-0.1	315	-0.02%
2022/09/21	0	0.00	8	21.49	21.40	-8	314	-2.55%
2022/09/20	0	0.00	0.3	21.65	21.70	-0.3	315	-0.08%
2022/09/19	0	0.00	0	21.60	21.70	0	320	0.00%
2022/09/16	0	0.00	10	21.67	21.50	-10	322	-3.10%
2022/09/15	0	0.00	9	21.58	21.90	-9	324	-2.77%
2022/09/14	0	0.00	11.5	21.60	21.65	-11.5	328	-3.51%
2022/09/12	0	0.00	0.3	21.98	21.75	-0.3	332	-0.10%
2022/09/08	0	0.00	0.1	21.92	21.70	-0.1	336	-0.01%
2022/09/07	1	21.50	33.6	21.38	21.30	-32.6	340	-9.57%
2022/09/06	0	0.00	1.1	21.61	21.75	-1.1	340	-0.31%
2022/09/05	0	0.00	0.1	21.80	21.65	-0.1	343	-0.02%
2022/09/02	2	21.83	1.4	21.89	21.85	0.6	346	0.17%
2022/09/01	1	21.95	23.3	21.99	21.80	-22.3	347	-6.42%
2022/08/31	5	22.25	1	22.20	22.25	4	344	1.16%
2022/08/30	1	22.15	2.1	21.95	22.15	-1.1	347	-0.32%
2022/08/29	1	21.85	9.4	21.76	21.95	-8.4	344	-2.44%
2022/08/25	0	0.00	0.9	22.41	22.35	-0.9	338	-0.27%
2022/08/24	2	22.50	2	22.70	22.45	0	336	0.01%
2022/08/23	3	22.78	2.6	22.86	22.80	0.4	330	0.11%
2022/08/22	3	23.28	2.3	23.37	23.30	0.7	325	0.22%
2022/08/19	3	26.80	3.7	27.07	26.90	-0.7	303	-0.22%
2022/08/18	14	26.73	1.3	26.83	26.70	12.7	273	4.64%
2022/08/17	1	26.85	0.6	26.97	26.85	0.4	264	0.17%
2022/08/16	0	27.00	0.5	27.01	26.85	-0.5	261	-0.20%
2022/08/15	1	26.85	0.7	26.86	26.90	0.3	255	0.14%
2022/08/12	0	0.00	0.4	26.67	26.50	-0.4	242	-0.15%
2022/08/11	0	0.00	0	26.10	25.95	0	240	0.00%
2022/08/10	2	25.93	6.8	25.97	25.90	-4.8	236	-2.02%
2022/08/09	0	0.00	0.1	26.00	26.10	-0.1	233	-0.06%
2022/08/08	1	25.35	0.5	25.60	25.75	0.5	230	0.20%
2022/08/04	1	24.80	7.9	24.78	24.90	-6.9	237	-2.91%
2022/08/03	0	25.00	3	24.90	24.90	-3	238	-1.26%
2022/08/02	0	0.00	2.8	24.96	24.95	-2.8	242	-1.15%
2022/07/25	0	0.00	0.1	24.81	24.60	-0.1	255	-0.03%
2022/07/22	0	0.00	3	24.63	24.75	-3	255	-1.18%
2022/07/21	2	24.75	2	24.80	24.75	0	258	0.00%
2022/07/20	0	0.00	3	24.53	24.15	-3	259	-1.15%
2022/07/19	1	24.30	0.1	24.35	24.35	0.9	265	0.34%
2022/07/18	0	0.00	0.1	24.35	24.35	-0.1	266	-0.04%
2022/07/15	0	0.00	1	23.55	23.70	-1	267	-0.37%
2022/07/14	1	23.95	0	0.00	23.95	1	268	0.37%
2022/07/13	31	23.92	45	23.74	23.90	-14	271	-5.16%
2022/07/12	0	0.00	2.2	23.32	23.45	-2.2	270	-0.83%
2022/07/11	0	0.00	2	23.50	23.60	-2	273	-0.74%
2022/07/08	0.1	23.75	0.1	23.75	23.55	0	274	-0.01%
2022/07/07	5	23.54	1	23.50	23.70	4	275	1.45%
2022/07/06	2	23.95	0	0.00	23.50	2	276	0.72%
2022/07/05	12	23.73	0	0.00	23.85	12	285	4.20%
2022/07/04	17.1	23.51	0.8	23.45	23.30	16.3	287	5.64%
2022/07/01	19	23.35	1.3	23.47	23.05	17.7	293	6.03%
2022/06/30	4	23.95	1.4	24.08	23.95	2.6	285	0.89%
2022/06/29	0	24.75	2.4	24.69	24.80	-2.4	282	-0.83%
2022/06/28	1	25.05	1.5	25.02	25.00	-0.5	285	-0.16%
2022/06/27	16	25.60	0.3	25.75	25.40	15.7	291	5.41%
2022/06/24	97	25.41	0	0.00	25.25	97	288	33.61%
2022/06/23	38	25.07	0.5	24.94	25.00	37.5	290	12.89%
2022/06/22	20	24.98	1.7	25.19	25.00	18.3	290	6.29%
2022/06/21	19	25.40	2.2	25.46	25.45	16.8	289	5.79%
2022/06/20	2	25.43	1	25.49	25.15	1	291	0.34%
2022/06/17	0	0.00	1.2	26.66	25.90	-1.2	292	-0.42%
2022/06/16	1	26.35	0.4	26.66	26.35	0.6	294	0.21%
2022/06/15	3	26.40	10	26.45	26.50	-7	292	-2.41%
2022/06/14	2	26.40	0.5	26.58	26.40	1.6	296	0.52%
2022/06/13	2.1	26.46	2.5	26.54	26.60	-0.4	296	-0.12%
2022/06/10	2	26.80	0.3	26.90	26.80	1.7	304	0.56%
2022/06/09	0	0.00	0	27.00	27.05	0	316	0.00%
2022/06/08	16	26.99	1	26.90	27.10	15	326	4.59%
2022/06/07	1	26.90	0.6	27.19	26.90	0.4	339	0.12%
2022/06/06	3	26.80	0.1	27.00	26.85	2.9	346	0.84%
2022/06/02	0	0.00	3	26.85	26.85	-3	366	-0.82%
2022/06/01	0	0.00	0.1	27.00	26.90	-0.1	422	-0.03%
2022/05/31	0	0.00	2	26.90	26.90	-2	435	-0.46%
2022/05/30	8	26.83	0	0.00	26.95	8	440	1.82%
2022/05/27	9	26.80	0.4	26.95	26.70	8.6	442	1.95%
2022/05/26	2	26.75	0	26.80	26.65	2	455	0.43%
2022/05/25	33	26.62	1.1	26.57	26.75	31.9	458	6.96%
2022/05/24	0	0.00	0.7	27.22	26.70	-0.7	461	-0.16%
2022/05/23	7	26.96	2.5	27.15	26.75	4.5	468	0.97%
2022/05/20	0	0.00	0.5	26.99	26.80	-0.5	470	-0.11%
2022/05/19	2	26.55	2.2	26.78	26.55	-0.2	474	-0.04%
2022/05/18	5	26.90	0.1	27.75	27.25	4.9	474	1.02%
2022/05/17	16	26.59	0	0.00	26.75	16	475	3.36%
2022/05/16	11	26.52	0.4	26.66	26.35	10.6	478	2.21%
2022/05/13	11	26.42	3	26.67	26.55	8	479	1.67%
2022/05/12	4	26.63	4.7	26.79	26.30	-0.7	481	-0.14%
2022/05/11	1	27.10	0.5	27.00	27.05	0.5	484	0.10%
2022/05/10	5	27.02	0	0.00	27.25	5	484	1.03%
2022/05/09	1	27.40	3	27.83	27.40	-2	485	-0.41%
2022/05/06	1	28.10	0.8	28.28	28.20	0.2	486	0.03%
2022/05/05	0	0.00	0.1	28.55	28.50	-0.1	492	-0.03%
2022/05/04	4	28.23	0	28.70	28.25	4	494	0.80%
2022/05/03	0	0.00	0.4	28.47	28.30	-0.4	500	-0.08%
2022/04/29	1	28.55	0	0.00	28.55	1	505	0.20%
2022/04/28	0	0.00	0.1	28.80	28.45	-0.1	510	-0.01%
2022/04/27	3	28.45	18.2	28.41	28.50	-15.2	511	-2.97%
2022/04/26	0	0.00	1.9	28.98	28.95	-1.9	512	-0.36%
2022/04/25	2	28.93	3.1	28.94	28.80	-1.1	514	-0.21%
2022/04/22	0	0.00	2.5	29.33	29.30	-2.5	518	-0.48%
2022/04/21	7	29.17	0.7	29.35	29.30	6.3	520	1.20%
2022/04/20	0	0.00	0.7	29.32	29.10	-0.7	518	-0.13%
2022/04/18	1	29.15	2.5	29.21	29.20	-1.5	518	-0.29%
2022/04/15	1	29.10	1	29.34	29.15	0	519	-0.01%
2022/04/14	0	0.00	0.5	29.55	29.30	-0.5	521	-0.09%
2022/04/13	15	29.51	1	29.45	29.55	14	523	2.67%
2022/04/12	2	29.33	1.1	29.54	29.35	0.9	528	0.17%
2022/04/11	1	29.65	8.7	29.61	29.70	-7.7	534	-1.43%
2022/04/08	0	0.00	0	30.08	30.20	0	529	-0.01%
2022/04/07	1	30.10	29.5	30.10	29.85	-28.5	529	-5.40%
2022/04/06	0	0.00	0.5	29.77	29.70	-0.5	522	-0.09%
2022/04/01	0	0.00	0.1	29.90	29.80	-0.1	521	-0.02%
2022/03/31	0	0.00	0.1	30.05	30.00	-0.1	516	-0.03%
2022/03/30	23	29.98	0	0.00	29.95	23	512	4.49%
2022/03/25	0	0.00	1	30.35	30.05	-1	501	-0.20%
2022/03/23	15	30.54	1	30.45	30.55	14	502	2.78%
2022/03/22	2	30.25	0	0.00	30.55	2	502	0.40%
2022/03/16	0	29.95	0	0.00	29.75	0	517	0.00%
2022/03/15	2	30.10	2	30.30	29.90	0	516	0.00%
2022/03/09	1	29.95	5	29.98	30.00	-4	482	-0.83%
2022/03/08	2	29.48	5	29.53	29.20	-3	484	-0.62%
2022/03/07	8	29.98	11	30.37	29.95	-3	466	-0.64%
2022/03/04	0	0.00	3	31.15	31.75	-3	415	-0.72%
2022/03/02	18	31.19	1	31.05	31.00	17	415	4.09%
2022/03/01	4	30.60	0	0.00	31.05	4	416	0.96%
2022/02/25	0	0.00	1	30.50	30.55	-1	407	-0.25%
2022/02/24	0	0.00	7	30.26	29.95	-7	414	-1.69%
2022/02/23	6	30.64	13	30.63	30.60	-7	416	-1.68%
2022/02/22	0	0.00	7	29.96	29.90	-7	426	-1.64%
2022/02/14	1	30.10	0	0.00	30.10	1	586	0.17%
2022/02/10	0	0.00	3	30.70	30.30	-3	584	-0.51%
2022/02/09	17	30.35	1	30.25	30.30	16	617	2.59%
2022/02/08	0	0.00	0.1	30.25	30.30	-0.1	616	-0.02%
2022/02/07	8	30.11	4	29.50	30.25	4	620	0.64%
2022/01/26	2	28.83	2	29.05	29.00	0	626	0.00%
2022/01/25	5	28.20	16	28.60	28.25	-11	631	-1.74%
2022/01/21	5	29.70	5	30.10	29.50	0	642	0.00%
2022/01/20	0	0.00	1	30.00	30.40	-1	645	-0.15%
2022/01/19	9	29.69	19	29.85	29.90	-10	646	-1.55%
2022/01/17	0	0.00	2	29.80	29.15	-2	659	-0.30%
2022/01/14	0	0.00	1	30.00	29.95	-1	687	-0.15%
2022/01/12	2	30.15	1	30.05	30.10	1	739	0.14%
2022/01/10	2	30.00	2	30.10	30.00	0	780	0.00%
2022/01/06	0.1	30.30	0	0.00	30.10	0.1	838	0.01%
2022/01/05	0	0.00	1	30.10	30.40	-1	858	-0.12%
2021/12/29	8	31.31	0	0.00	31.30	8	857	0.93%
2021/12/27	0.1	31.05	0	0.00	31.20	0.1	862	0.01%
2021/12/21	2	31.15	2	31.35	31.20	0	887	0.00%
2021/12/20	1	31.20	3	31.10	31.05	-2	889	-0.22%
2021/12/17	0	0.00	3	31.20	31.40	-3	888	-0.34%
2021/12/16	0	0.00	2	31.35	31.40	-2	887	-0.23%
2021/12/15	0.1	30.85	0	0.00	31.20	0.1	894	0.01%
2021/12/14	4	31.09	0	0.00	30.95	4	900	0.44%
2021/12/13	1	31.55	0	0.00	31.60	1	892	0.11%
2021/12/10	3	32.20	0	0.00	32.00	3	888	0.34%
2021/12/09	0	0.00	3	32.70	32.55	-3	882	-0.34%
2021/12/08	4	33.06	0	0.00	32.95	4	885	0.45%
2021/12/01	17	33.10	0	0.00	33.00	17	931	1.82%
2021/11/29	2	32.00	0	0.00	32.30	2	951	0.21%
2021/11/26	0	0.00	3	32.25	32.55	-3	959	-0.31%
2021/11/24	8	33.43	0	0.00	33.35	8	1,061	0.75%
2021/11/22	4	34.23	0	0.00	34.25	4	1,089	0.37%
2021/11/19	2	33.85	2	33.70	33.70	0	1,090	0.00%
2021/11/18	1	34.45	0	0.00	34.45	1	1,084	0.09%
2021/11/17	1	34.60	11	34.48	34.85	-10	1,072	-0.93%
2021/11/16	12	33.33	19	33.27	34.20	-7	1,056	-0.66%
2021/11/15	1	31.60	6	32.42	32.85	-5	1,008	-0.50%
2021/11/12	6	30.69	3	30.40	30.65	3	958	0.31%
2021/11/11	0	0.00	10	30.90	30.75	-10	955	-1.05%
2021/11/10	6	31.12	0	0.00	31.10	6	966	0.62%
2021/11/08	9	31.58	1	32.30	31.25	8	970	0.82%
2021/11/03	42	30.82	0	0.00	30.90	42	1,026	4.09%
2021/11/02	0	0.00	2	29.80	30.25	-2	1,040	-0.19%
2021/11/01	1	29.80	1	30.10	29.85	0	1,035	0.00%
2021/10/29	0	0.00	3	30.30	29.90	-3	1,028	-0.29%
2021/10/27	2	31.20	0	0.00	31.05	2	1,025	0.20%
2021/10/26	2	31.10	2	31.20	31.20	0	1,027	0.00%
2021/10/22	3	31.50	3	31.10	30.30	0	1,017	0.00%
2021/10/20	0	0.00	30	32.11	32.30	-30	948	-3.16%
2021/10/19	3	31.22	2	31.35	31.85	1	931	0.11%
2021/10/18	7	31.26	5	31.10	31.30	2	922	0.22%
2021/10/15	0	0.00	20	30.65	31.00	-20	895	-2.23%
2021/10/14	2	29.85	3	29.57	30.00	-1	850	-0.12%
2021/10/13	5	29.65	3	29.65	29.80	2	842	0.24%
2021/10/12	0	0.00	1	28.50	29.25	-1	826	-0.12%
2021/10/07	1	28.45	0	0.00	28.60	1	827	0.12%
2021/10/06	0	0.00	18	28.33	28.45	-18	836	-2.15%
2021/10/04	3	27.85	0	0.00	28.15	3	869	0.34%
2021/10/01	0	0.00	4	28.46	28.20	-4	871	-0.46%
2021/09/30	0	0.00	2	27.90	28.95	-2	879	-0.23%
2021/09/29	0	0.00	45	27.80	27.90	-45	878	-5.12%
2021/09/22	0	0.00	43	28.00	28.05	-43	924	-4.65%
2021/09/16	0	0.00	6	29.03	29.10	-6	964	-0.62%
2021/09/15	0	0.00	32	28.95	29.25	-32	976	-3.28%
2021/09/10	0	0.00	6	30.07	29.40	-6	1,107	-0.54%
2021/09/09	0	0.00	3	29.55	29.60	-3	1,104	-0.27%
2021/09/08	3	28.92	34.5	28.88	28.85	-31.5	1,124	-2.80%
2021/09/06	1	29.25	2	29.72	29.50	-1	1,224	-0.08%
2021/09/03	0	0.00	2.1	29.35	29.15	-2.1	1,255	-0.17%
2021/09/01	7	29.46	9	29.48	29.45	-2	1,233	-0.16%
2021/08/31	10.1	29.48	8	30.03	29.20	2.1	1,217	0.17%
2021/08/30	11	29.99	14.1	30.04	30.70	-3.1	1,172	-0.26%
2021/08/27	7	28.93	8	29.03	28.95	-1	1,102	-0.09%
2021/08/26	5	28.00	63	27.57	28.30	-58	1,079	-5.37%
2021/08/25	3	27.33	103	27.21	27.30	-100	1,070	-9.34%	大賣/
2021/08/24	0	0.00	11	27.18	27.45	-11	1,062	-1.04%
2021/08/23	0	0.00	0	26.15	26.30	0	1,051	0.00%
2021/08/20	0	0.00	50	26.98	27.00	-50	1,050	-4.76%
2021/08/19	7	26.87	18	27.12	27.00	-11	1,043	-1.05%
2021/08/18	0	27.90	0	0.00	27.85	0	1,027	0.00%
2021/08/17	7	27.65	0	0.00	27.50	7	1,025	0.68%
2021/08/12	3	27.80	0	0.00	27.80	3	1,010	0.30%
2021/08/11	8	28.23	8	28.26	28.05	0	1,010	0.00%
2021/08/10	4	29.20	4	29.33	28.60	0	994	0.00%
2021/08/09	2	28.50	0	0.00	28.00	2	961	0.21%
2021/08/06	10	28.07	23	27.80	28.10	-13	964	-1.35%
2021/08/02	3	26.78	0	0.00	26.75	3	1,020	0.29%
2021/07/28	0.1	25.50	0	0.00	25.85	0.1	1,019	0.00%
2021/07/26	3	26.08	0	0.00	26.05	3	1,044	0.29%
2021/07/21	1	25.90	10	25.98	26.00	-9	1,104	-0.81%
2021/07/20	2	26.00	2	26.13	25.90	0	1,112	0.00%
2021/07/16	99	26.65	1	26.75	26.75	98	1,124	8.71%
2021/07/15	2	26.55	0	0.00	26.90	2	1,131	0.18%
2021/07/14	1	25.80	1	25.95	25.85	0	1,135	0.00%
2021/07/13	28	26.32	0	0.00	26.25	28	1,145	2.44%
2021/07/12	0	0.00	2	26.10	26.65	-2	1,139	-0.18%
2021/07/09	9	26.61	1	26.40	26.40	8	1,128	0.71%
2021/07/07	2	27.70	8	27.51	27.65	-6	1,116	-0.54%
2021/07/02	1	27.45	2	27.40	27.40	-1	1,120	-0.09%
2021/06/29	1	27.35	0	0.00	27.70	1	1,101	0.09%
2021/06/28	4	28.03	11	27.92	28.00	-7	1,086	-0.64%
2021/06/25	3	27.13	0	27.15	27.00	3	1,060	0.28%
2021/06/24	2	27.70	0	0.00	27.50	2	1,036	0.19%
2021/06/23	12	27.90	20	27.75	27.85	-8	1,020	-0.78%
2021/06/22	23	28.15	36	28.37	28.00	-13	989	-1.31%
2021/06/21	40	28.03	30	28.18	28.15	10	940	1.06%
2021/06/18	0	0.00	2	27.15	26.90	-2	878	-0.23%
2021/06/17	4	26.80	2	26.68	27.05	2	866	0.23%
2021/06/16	15	26.82	36	26.43	26.35	-21	843	-2.49%
2021/06/15	8	26.18	5	26.28	26.40	3	803	0.37%
2021/06/11	20	24.53	0	0.00	24.50	20	722	2.77%
2021/05/28	3	22.90	0	0.00	22.75	3	700	0.43%
2021/05/25	0	0.00	1	22.95	22.75	-1	706	-0.14%
2021/05/24	3	22.80	0	0.00	22.95	3	705	0.43%
2021/05/20	1	22.40	0	0.00	22.50	1	710	0.14%
2021/05/19	6	22.67	2	22.88	22.70	4	715	0.56%
2021/05/18	4	22.03	0	0.00	22.50	4	711	0.56%
2021/05/17	2	21.08	1	20.85	20.95	1	709	0.14%
2021/05/13	0	0.00	2	22.58	22.95	-2	666	-0.31%
2021/05/12	5	22.15	3	22.18	22.70	2	651	0.31%
2021/05/11	1	24.55	1	23.80	23.85	0	614	0.00%
2021/05/04	4	22.56	4	22.68	23.10	0	553	0.00%
2021/04/27	3	24.35	0.2	24.20	24.35	2.8	470	0.60%
2021/04/26	15	23.90	0	0.00	24.10	15	469	3.20%
2021/04/22	0	0.00	5	23.95	23.60	-5	450	-1.11%
2021/04/21	0	0.00	10	23.60	23.65	-10	438	-2.28%
2021/04/20	3	23.00	9	23.28	23.10	-6	429	-1.40%
2021/04/19	1	23.10	0	0.00	23.30	1	423	0.24%
2021/04/16	0	0.00	3	22.15	22.25	-3	405	-0.74%
2021/04/08	7	21.30	0	0.00	21.40	7	346	2.02%
2021/04/06	5	21.38	0	0.00	21.40	5	341	1.47%
2021/03/29	10	21.25	0	0.00	21.25	10	332	3.01%
2021/03/10	0	0.00	0	21.40	21.25	0	304	0.00%
2021/03/09	0	0.00	1	21.00	20.95	-1	299	-0.33%
2021/03/08	2	20.75	2	20.88	20.80	0	297	0.00%
2021/02/19	0	0.00	1	19.70	19.80	-1	324	-0.31%
2021/02/18	0	19.50	0	0.00	19.50	0	318	0.00%
2021/02/17	0	0.00	0	19.55	19.50	0	315	0.00%
2021/02/04	0	18.15	0	0.00	18.60	0	301	0.00%
2021/02/02	0	0.00	0	20.00	18.55	0	317	0.00%
2021/02/01	0	18.05	0	0.00	18.55	0	316	0.00%
2021/01/20	1	18.80	0	0.00	18.70	1	309	0.32%
2021/01/06	3	19.00	0	0.00	18.90	3	269	1.11%
2020/12/21	0	0.00	1	19.05	19.20	-1	262	-0.38%
2020/12/08	1	18.80	0	0.00	18.65	1	263	0.38%
2020/12/02	0	0.00	2	19.05	19.00	-2	258	-0.77%
2020/11/30	2	19.65	0	0.00	19.20	2	256	0.78%
2020/11/19	0	0.00	310	18.03	18.10	-310	281	-110.05%	大賣/鉅額交易
2020/11/10	0	0.00	8	18.35	18.30	-8	306	-2.61%
2020/10/23	0	0.00	17	18.43	18.50	-17	328	-5.17%
2020/10/22	0	0.00	5	18.45	18.50	-5	330	-1.51%
2020/10/21	0	0.00	25	18.41	18.50	-25	334	-7.48%
2020/10/14	0	0.00	4	18.55	18.55	-4	346	-1.16%
2020/10/12	0	0.00	5	18.60	18.65	-5	349	-1.43%
2020/09/24	0	0.00	3	18.80	18.55	-3	366	-0.82%
2020/09/04	3	18.60	0	0.00	18.80	3	393	0.76%
2020/09/01	1	19.00	0	0.00	19.05	1	415	0.24%
2020/08/05	0	0.00	1	20.50	20.55	-1	316	-0.32%
2020/06/12	0	0.00	8	20.50	20.60	-8	390	-2.05%
2020/06/11	1	20.65	0	0.00	20.65	1	393	0.25%
2020/06/09	0	0.00	3	21.57	21.50	-3	391	-0.77%
2020/06/05	1	20.50	0	0.00	20.45	1	376	0.27%
2020/05/26	0	0.00	4	19.90	19.95	-4	365	-1.10%
2020/05/08	1	20.05	0	0.00	20.00	1	321	0.31%
2020/05/05	1	20.00	0	0.00	19.95	1	314	0.32%
2020/04/30	2	20.20	0	0.00	20.35	2	306	0.65%
2020/04/29	1	19.80	0	0.00	20.00	1	305	0.33%
2020/04/28	1	19.65	0	0.00	19.70	1	298	0.34%
2020/04/27	1	19.35	0	0.00	19.65	1	303	0.33%
2020/04/24	1	19.30	0	0.00	19.40	1	299	0.33%
2020/04/23	2	19.35	0	0.00	19.30	2	301	0.66%
2020/04/22	0	0.00	10	18.99	19.30	-10	301	-3.32%
2020/04/21	4	19.40	0	0.00	19.10	4	298	1.34%
2020/04/17	2	19.75	4	19.70	19.55	-2	288	-0.69%
2020/04/13	3	18.82	0	0.00	18.70	3	271	1.10%
2020/04/08	3	18.73	0	0.00	18.80	3	262	1.14%
2020/04/07	7	18.11	0	0.00	18.25	7	258	2.70%
2020/04/01	2	17.65	0	0.00	17.60	2	252	0.79%
2020/03/30	13	17.18	0	0.00	17.20	13	247	5.26%
2020/03/25	0	0.00	5	16.85	16.75	-5	233	-2.14%
2020/03/20	15	16.21	12	16.07	16.10	3	221	1.35%
2020/03/19	1	15.85	0	0.00	15.50	1	213	0.47%
2020/03/18	6	16.87	14	16.88	16.70	-8	201	-3.97%
2020/03/17	0	0.00	12	17.18	17.15	-12	197	-6.09%
2020/03/13	1	17.55	0	0.00	18.20	1	187	0.53%
2020/03/12	0	0.00	6	19.60	19.35	-6	177	-3.39%
2020/03/02	1	19.30	0	0.00	19.60	1	154	0.65%
2020/02/26	2	19.85	0	0.00	19.80	2	155	1.28%
2020/02/10	1	20.05	0	0.00	20.00	1	207	0.48%
2020/02/05	3	20.40	0	0.00	20.40	3	216	1.38%
2020/01/31	10	20.71	0	0.00	20.80	10	215	4.65%
2020/01/30	3	20.30	0	0.00	20.30	3	212	1.41%
2019/12/16	7	22.92	0	0.00	22.95	7	224	3.12%
2019/11/25	1	22.50	0	0.00	22.65	1	225	0.44%
2019/08/13	3	23.25	3	23.50	23.25	0	153	0.00%
2019/08/05	0	0.00	1	22.80	22.65	-1	153	-0.65%
2019/06/27	1	22.55	0	0.00	22.55	1	155	0.64%
2019/05/07	0	0.00	2	21.95	22.00	-2	136	-1.47%
2019/05/06	0	0.00	10	21.85	21.75	-10	137	-7.28%
2019/03/15	0	0.00	3	23.30	23.30	-3	171	-1.74%
2019/03/14	0	0.00	4	23.20	23.20	-4	175	-2.29%
2019/03/12	0	0.00	2	23.40	23.20	-2	178	-1.12%
2019/03/08	0	0.00	9	23.30	23.40	-9	180	-4.99%
2019/03/05	0	0.00	2	23.90	23.90	-2	197	-1.01%
2019/02/19	0	0.00	5	23.91	23.85	-5	207	-2.41%
2019/02/13	13	24.35	0	0.00	24.40	13	245	5.29%
2019/02/11	41	24.53	0	0.00	24.65	41	246	16.61%
2019/01/29	7	24.81	7	24.77	24.85	0	250	0.00%
2019/01/25	0	0.00	1	25.35	25.40	-1	252	-0.40%
2019/01/21	2	24.95	0	0.00	25.10	2	275	0.73%
2019/01/18	0	0.00	15	25.21	25.35	-15	283	-5.29%
2019/01/17	0	0.00	21	24.84	25.15	-21	286	-7.33%
2019/01/16	7	23.98	0	0.00	24.45	7	279	2.50%
2019/01/15	5	23.33	0	0.00	23.60	5	267	1.87%
2018/12/27	0	0.00	10	22.69	22.75	-10	335	-2.98%
2018/12/21	0	0.00	95	23.02	23.00	-95	344	-27.55%
2018/12/17	6	23.67	0	0.00	23.85	6	357	1.68%
2018/12/13	5	23.60	0	0.00	24.00	5	359	1.39%
2018/12/07	10	23.46	0	0.00	23.25	10	361	2.77%
2018/12/04	7	23.30	0	0.00	23.30	7	366	1.91%
2018/12/03	12	23.35	0	0.00	23.10	12	368	3.25%
2018/11/30	5	23.15	0	0.00	22.95	5	368	1.36%
2018/11/16	1	23.00	0	0.00	22.80	1	375	0.27%
2018/11/13	0	0.00	18	25.56	26.45	-18	339	-5.30%
2018/10/26	10	22.90	10	22.90	23.25	0	318	0.00%
2018/10/11	0	0.00	23	28.47	28.25	-23	322	-7.13%
2018/10/09	0	0.00	10	31.10	31.35	-10	309	-3.23%
2018/09/19	3	31.67	0	0.00	31.70	3	305	0.98%
2018/09/17	30	31.59	0	0.00	31.45	30	345	8.68%
2018/09/03	0	0.00	11	30.25	30.30	-11	421	-2.61%
2018/08/31	11	30.37	0	0.00	30.30	11	428	2.57%
2018/08/21	10	30.58	0	0.00	30.55	10	487	2.05%
2018/08/20	13	30.80	0	0.00	30.45	13	490	2.65%
2018/08/10	0	0.00	4	31.25	31.10	-4	518	-0.77%
2018/08/07	0	0.00	3	31.05	31.00	-3	521	-0.58%
2018/07/30	7	31.15	0	0.00	31.20	7	533	1.31%
2018/06/15	0	0.00	18	34.35	34.85	-18	585	-3.08%
2018/06/14	3	32.70	0	0.00	32.90	3	569	0.53%
2018/06/12	15	33.32	0	0.00	33.00	15	559	2.68%
2018/05/21	15	30.15	0	0.00	30.15	15	463	3.23%
2018/05/09	15	28.65	0	0.00	28.65	15	454	3.30%
2018/04/24	0	0.00	15	29.57	28.90	-15	475	-3.15%
2018/04/23	0	0.00	15	29.00	29.20	-15	463	-3.23%
2018/04/09	2	29.50	92	29.05	28.50	-90	491	-18.31%
2018/04/02	5	29.48	0	0.00	29.45	5	486	1.03%
2018/03/30	2	29.45	0	0.00	29.20	2	510	0.39%
2018/03/29	6	29.51	0	0.00	29.30	6	540	1.11%
2018/03/28	6	28.82	1	29.55	29.65	5	549	0.91%
2018/03/27	21	27.77	0	0.00	28.15	21	538	3.90%
2018/03/26	5	26.30	0	0.00	26.45	5	505	0.99%
2018/03/22	4	26.00	5	26.45	26.10	-1	509	-0.20%
2018/03/14	1	25.00	0	0.00	25.80	1	500	0.20%
2018/03/13	6	24.50	0	0.00	24.60	6	493	1.22%
2018/02/23	5	24.70	0	0.00	24.40	5	542	0.92%
2018/02/22	0	0.00	2	24.23	24.25	-2	538	-0.37%
2018/02/12	0	0.00	5	23.40	23.40	-5	534	-0.94%
2018/02/09	0	0.00	5	22.40	23.15	-5	533	-0.94%
2018/02/06	2	23.50	0	0.00	23.20	2	523	0.38%
2018/01/31	5	25.00	0	0.00	25.65	5	505	0.99%
2018/01/22	5	26.30	0	0.00	26.30	5	474	1.05%
2018/01/19	10	26.20	0	0.00	26.30	10	469	2.13%
2018/01/18	10	26.40	0	0.00	26.40	10	464	2.16%
2018/01/16	5	26.30	3	26.35	26.40	2	455	0.44%
2018/01/12	10	26.00	3	25.80	26.00	7	437	1.60%
2018/01/10	0	0.00	5	24.86	25.00	-5	420	-1.19%
2018/01/09	15	24.83	4	24.84	24.85	11	423	2.60%
2018/01/08	40	25.60	0	0.00	24.85	40	417	9.58%
2018/01/05	5	25.65	0	0.00	25.60	5	405	1.23%
2018/01/04	5	25.17	2	25.83	25.60	3	398	0.75%
2018/01/03	0	0.00	8	24.82	24.95	-8	383	-2.09%
2018/01/02	1	24.60	1	24.75	24.70	0	378	0.00%