宏盛 (2534)-元大-歸仁券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
26.30
漲跌
▲0.25
漲幅
+0.96%
成交量
2,075張
產業
上市營建類股▼3.28%
190人加入追蹤

立即追蹤
本地時間:13:35(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

宏盛 (2534)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/20	0.1	26.35	1	26.20	26.35	-0.9	2,872	-0.03%
2024/05/17	5	25.75	0	0.00	26.10	5	2,841	0.18%
2024/05/15	2	24.90	0	0.00	24.90	2	2,753	0.07%
2024/05/13	1	26.00	0	0.00	26.00	1	2,605	0.04%
2024/05/10	0	0.00	1	26.65	26.30	-1	2,550	-0.04%
2024/05/09	6	27.97	1.6	27.43	27.05	4.4	2,466	0.18%
2024/05/07	3	29.58	3	29.02	29.50	0	2,240	0.00%
2024/05/06	2	29.95	3	29.82	29.65	-1	2,082	-0.05%
2024/05/03	2	28.85	0	0.00	29.35	2	1,960	0.10%
2024/05/02	3	28.97	3	29.45	29.15	0	1,863	0.00%
2024/04/30	9	26.32	0	0.00	27.30	9	1,642	0.55%
2024/04/29	1	27.10	1	27.00	27.25	0	1,542	0.00%
2024/04/25	0	0.00	4	24.80	25.30	-4	1,254	-0.32%
2024/04/09	0	0.00	2	23.20	23.20	-2	718	-0.28%
2024/04/08	7	23.04	5	23.35	23.30	2	686	0.29%
2024/04/02	5	22.40	5	22.35	22.55	0	602	0.00%
2024/04/01	0	0.00	2	21.90	22.35	-2	577	-0.35%
2024/03/25	5	21.20	0	0.00	21.15	5	525	0.95%
2024/03/22	0	21.10	0	0.00	21.10	0	526	0.00%
2024/03/21	0	21.15	1	21.20	21.15	-1	531	-0.19%
2024/03/20	5	21.15	0	0.00	20.90	5	538	0.93%
2024/03/14	1	21.00	0	0.00	21.05	1	556	0.18%
2024/03/13	0.2	21.03	0	0.00	21.00	0.2	566	0.04%
2024/03/08	1	21.15	0	0.00	20.90	1	566	0.18%
2024/03/06	0	0.00	1	20.90	20.90	-1	529	-0.19%
2024/02/19	0	0.00	1	20.00	20.10	-1	532	-0.19%
2024/02/15	0	0.00	20	19.95	19.95	-20	549	-3.64%
2023/12/19	0	0.00	1	20.40	20.30	-1	615	-0.16%
2023/12/05	1	20.45	0	0.00	20.50	1	522	0.19%
2023/12/01	0	0.00	1	20.45	20.45	-1	513	-0.19%
2023/11/09	0	0.00	1	19.00	19.00	-1	650	-0.15%
2023/11/06	0	0.00	4	18.60	18.65	-4	695	-0.58%
2023/11/03	0	0.00	6	18.50	18.40	-6	697	-0.86%
2023/11/02	0	0.00	6	18.50	18.40	-6	700	-0.86%
2023/10/31	0	0.00	6	18.05	17.95	-6	709	-0.85%
2023/10/19	0	0.00	2.2	18.11	18.00	-2.2	814	-0.27%
2023/10/18	6.2	18.10	0	0.00	18.35	6.2	826	0.75%
2023/10/17	0	0.00	20	18.75	18.75	-20	808	-2.47%
2023/10/04	0.1	19.00	0	0.00	18.90	0.1	971	0.01%
2023/09/06	1.3	19.40	0	0.00	19.35	1.3	1,262	0.10%
2023/08/28	0.2	19.35	0	0.00	19.20	0.2	1,285	0.02%
2023/08/18	20	19.35	0	0.00	18.95	20	1,242	1.61%
2023/08/17	0	19.05	0	0.00	19.00	0	1,189	0.00%
2023/08/11	1	19.70	0	0.00	19.65	1	1,105	0.09%
2023/08/08	1	20.05	0	0.00	20.10	1	1,118	0.09%
2023/07/27	0	0.00	1	20.30	20.40	-1	1,096	-0.09%
2023/07/26	2	19.85	0	0.00	20.15	2	1,101	0.18%
2023/07/25	2.2	19.66	41	19.80	19.95	-38.8	1,105	-3.51%
2023/07/24	3	20.05	0	0.00	20.05	3	1,074	0.28%
2023/07/21	1	20.55	0	0.00	20.55	1	1,059	0.09%
2023/07/20	5	20.30	0	0.00	20.30	5	1,057	0.47%
2023/07/18	4	22.00	0	0.00	22.05	4	994	0.40%
2023/06/30	3	21.82	5	21.80	21.85	-2	1,192	-0.17%
2023/06/29	2	21.90	0	0.00	21.80	2	1,361	0.15%
2023/06/28	2	21.85	0	0.00	21.95	2	1,349	0.15%
2023/06/27	22	22.03	0	0.00	22.10	22	1,319	1.67%
2023/06/26	2	22.43	0	0.00	22.30	2	1,301	0.15%
2023/06/14	0	0.00	1	22.70	22.95	-1	1,341	-0.07%
2023/06/13	10	22.65	0	0.00	22.70	10	1,350	0.74%
2023/06/07	0	0.00	1	22.65	22.65	-1	1,496	-0.07%
2023/06/02	30	22.65	0	0.00	22.60	30	1,596	1.88%
2023/05/25	0	0.00	0.6	22.60	22.60	-0.6	1,669	-0.04%
2023/05/16	0	0.00	1	22.50	22.35	-1	1,753	-0.06%
2023/05/12	0	0.00	2	22.50	22.45	-2	1,757	-0.11%
2023/04/25	0	0.00	0	22.35	22.20	0	1,812	0.00%
2023/04/19	1	22.40	1	22.50	22.40	0	1,711	0.00%
2023/04/18	0	22.95	9	22.75	22.85	-9	1,638	-0.55%
2023/04/13	0	23.00	0	0.00	22.75	0	1,587	0.00%
2023/04/12	0	0.00	1	23.30	23.30	-1	1,535	-0.07%
2023/04/11	4	23.35	0	0.00	23.40	4	1,528	0.26%
2023/03/31	3	22.85	0	0.00	22.95	3	1,556	0.19%
2023/03/30	10	22.65	0	0.00	22.75	10	1,569	0.64%
2023/03/28	0	23.95	0	0.00	23.95	0	1,457	0.00%
2023/03/23	2	24.25	0	0.00	24.05	2	1,489	0.13%
2023/03/17	1	23.75	0	0.00	23.60	1	1,524	0.07%
2023/03/16	0	0.00	5	23.80	23.75	-5	1,494	-0.33%
2023/03/15	0	0.00	18	23.70	23.90	-18	1,480	-1.22%
2023/03/14	2	23.65	0	0.00	23.55	2	1,467	0.14%
2023/03/10	5	23.75	1	23.85	23.80	4	1,414	0.28%
2023/03/08	6	24.15	0	0.00	24.25	6	1,330	0.45%
2023/03/07	10	23.90	0	0.00	24.40	10	1,309	0.76%
2023/03/06	10	23.41	0	0.00	23.45	10	1,267	0.79%
2023/02/14	5	23.40	0	0.00	23.50	5	1,173	0.43%
2023/02/07	1	22.75	0	0.00	22.95	1	1,166	0.09%
2023/02/06	5	22.60	0	0.00	22.90	5	1,156	0.43%
2022/11/22	0	0.00	1	25.65	25.70	-1	915	-0.11%
2022/11/11	0	0.00	1.1	25.71	25.70	-1.1	1,006	-0.10%
2022/10/20	0	0.00	1	24.80	24.60	-1	1,124	-0.09%
2022/09/20	1	25.65	0	0.00	25.70	1	1,255	0.08%
2022/09/16	1	25.70	0	0.00	25.80	1	1,259	0.08%
2022/09/12	1	25.80	0	0.00	25.95	1	1,285	0.08%
2022/09/06	1	25.65	0	0.00	25.55	1	1,332	0.08%
2022/08/31	0	0.00	0.1	25.75	25.85	-0.1	1,323	-0.01%
2022/08/23	0	0.00	1	25.25	25.35	-1	1,276	-0.08%
2022/08/18	0	0.00	3	24.62	24.85	-3	1,209	-0.25%
2022/08/17	1	24.35	0	0.00	24.45	1	1,188	0.08%
2022/08/12	1	24.05	0	0.00	24.15	1	1,167	0.09%
2022/08/09	1	23.45	0	0.00	23.50	1	1,134	0.09%
2022/08/08	2	23.58	0	0.00	23.30	2	1,152	0.17%
2022/08/05	1	24.60	0	0.00	24.60	1	1,109	0.09%
2022/08/04	3	23.80	0	0.00	23.95	3	1,102	0.27%
2022/08/02	1	24.10	0	0.00	24.50	1	1,089	0.09%
2022/08/01	3	24.47	0	0.00	24.55	3	1,080	0.28%
2022/07/29	1	24.50	1	24.45	24.55	0	1,064	0.00%
2022/07/28	0	0.00	4	24.40	24.55	-4	1,066	-0.38%
2022/07/15	5	23.65	0	0.00	23.95	5	1,039	0.48%
2022/07/04	0	0.00	1	25.60	25.45	-1	871	-0.11%
2022/06/27	1	25.60	0	0.00	25.70	1	828	0.12%
2022/06/24	0	0.00	2.1	25.45	25.55	-2.1	821	-0.26%
2022/06/15	0	0.00	0.7	25.66	25.85	-0.7	749	-0.09%
2022/06/13	0	0.00	0.1	24.95	25.15	-0.1	726	-0.01%
2022/06/10	0	0.00	5	25.10	25.15	-5	728	-0.69%
2022/06/09	1	25.05	0	0.00	25.10	1	731	0.14%
2022/06/08	0	0.00	5	25.15	25.15	-5	737	-0.68%
2022/05/30	0	0.00	0.8	25.00	25.15	-0.8	812	-0.10%
2022/05/24	10	24.50	0	0.00	24.65	10	914	1.09%
2022/04/27	4	24.60	4	24.75	24.75	0	971	0.00%
2022/04/26	0	0.00	2	24.80	25.00	-2	1,018	-0.20%
2022/04/07	0	0.00	5	25.00	25.20	-5	1,087	-0.46%
2022/04/01	0	0.00	0.8	24.85	25.00	-0.8	1,107	-0.07%
2022/03/31	0.4	24.75	4	24.75	24.90	-3.6	1,126	-0.32%
2022/03/30	0	0.00	0	24.80	24.85	0	1,145	0.00%
2022/03/25	0	0.00	0.2	24.70	24.75	-0.2	1,190	-0.01%
2022/03/24	0.1	24.50	0	0.00	24.65	0.1	1,188	0.00%
2022/03/23	0.1	24.50	0	0.00	24.65	0.1	1,216	0.00%
2022/03/22	0	0.00	1	24.60	24.60	-1	1,217	-0.08%
2022/03/16	0.1	24.00	0	0.00	24.15	0.1	1,331	0.00%
2022/03/15	0	0.00	1	24.10	24.25	-1	1,320	-0.08%
2022/03/11	0.1	23.98	1	24.25	24.30	-0.9	1,307	-0.07%
2022/03/10	0.1	24.10	0	0.00	24.25	0.1	1,299	0.01%
2022/03/08	1	24.00	1	24.00	24.10	0	1,300	0.00%
2022/03/07	0.2	24.08	0	0.00	24.20	0.2	1,291	0.01%
2022/03/03	0.6	24.08	0	0.00	24.60	0.6	1,449	0.04%
2022/03/02	0.1	24.50	0	0.00	24.80	0.1	1,500	0.01%
2022/02/24	0.4	24.56	0	0.00	24.40	0.4	1,581	0.03%
2022/02/23	0	0.00	1.2	25.14	25.20	-1.2	1,507	-0.08%
2022/02/21	0	0.00	1.4	24.76	24.85	-1.4	1,551	-0.09%
2022/02/07	0.1	23.85	3	23.78	23.95	-2.9	1,615	-0.18%
2022/01/25	0.1	23.13	0	0.00	23.20	0.1	1,670	0.01%
2022/01/24	1	23.00	1	25.20	23.35	0	1,673	0.00%
2022/01/21	1.1	23.49	12	23.55	23.50	-11	1,672	-0.65%
2022/01/19	1	23.50	26	23.62	23.75	-25	1,669	-1.50%
2022/01/17	0.1	23.65	2	24.15	23.85	-1.9	1,671	-0.11%
2022/01/13	0	0.00	1	24.35	24.35	-1	1,710	-0.06%
2022/01/12	0	0.00	13	24.40	24.45	-13	1,734	-0.75%
2022/01/11	0	0.00	0.2	24.30	24.45	-0.2	1,735	-0.01%
2022/01/06	0	0.00	5	24.02	24.05	-5	1,735	-0.29%
2022/01/05	0	0.00	15.2	23.85	24.00	-15.2	1,738	-0.88%
2022/01/03	0.1	23.70	0	0.00	23.90	0.1	1,761	0.00%
2021/12/29	0.1	23.80	0	0.00	23.90	0.1	1,787	0.00%
2021/12/28	0.2	24.08	2	24.30	23.80	-1.8	1,833	-0.10%
2021/12/27	0	0.00	4.4	24.17	24.30	-4.4	1,838	-0.24%
2021/12/23	2	24.05	0	0.00	24.10	2	1,822	0.11%
2021/12/20	0	0.00	5	23.45	23.60	-5	1,796	-0.28%
2021/12/10	0	0.00	2	23.20	23.20	-2	1,818	-0.11%
2021/12/06	0	0.00	1	22.75	22.80	-1	1,854	-0.05%
2021/12/03	0.1	22.30	0	0.00	22.55	0.1	1,848	0.00%
2021/11/29	0.2	22.32	0	0.00	22.10	0.2	1,706	0.01%
2021/11/26	2.1	22.74	0	0.00	22.90	2.1	1,682	0.12%
2021/11/22	0	0.00	1	23.20	23.50	-1	1,501	-0.07%
2021/11/18	0.1	23.40	0	0.00	23.55	0.1	1,429	0.00%
2021/11/16	0	0.00	2	23.70	23.65	-2	1,399	-0.14%
2021/11/12	2.3	23.46	0	0.00	23.90	2.3	1,352	0.17%
2021/11/11	0.3	23.92	0	0.00	23.90	0.3	1,322	0.02%
2021/11/10	1	24.10	0	0.00	24.10	1	1,315	0.08%
2021/11/09	0.5	23.90	0	0.00	23.90	0.5	1,325	0.04%
2021/11/08	0.1	23.70	0	0.00	23.85	0.1	1,322	0.00%
2021/11/05	0.2	23.79	0	0.00	23.90	0.2	1,318	0.01%
2021/11/04	0.1	24.10	0	0.00	24.15	0.1	1,298	0.01%
2021/11/03	0	0.00	1	23.70	23.90	-1	1,299	-0.08%
2021/11/02	1.2	23.46	1	23.50	23.80	0.2	1,292	0.01%
2021/11/01	0.1	23.76	7	23.89	23.95	-7	1,266	-0.55%
2021/10/29	0.1	23.75	0.7	24.00	24.15	-0.6	1,265	-0.05%
2021/10/28	0.1	24.00	0	0.00	24.25	0.1	1,267	0.01%
2021/10/25	11	23.98	5	24.10	24.00	6	1,273	0.47%
2021/10/22	5	24.30	5	24.65	24.75	0	1,223	0.00%
2021/10/21	0	0.00	0	23.60	24.90	0	1,234	0.00%
2021/10/20	0.1	22.85	0	0.00	23.10	0.1	1,179	0.01%
2021/10/19	0.1	23.15	0	0.00	23.35	0.1	1,167	0.00%
2021/10/14	0	0.00	5	22.85	22.95	-5	1,138	-0.44%
2021/10/08	0	0.00	0.2	22.95	23.10	-0.2	1,108	-0.02%
2021/10/06	0.1	21.90	0	0.00	22.05	0.1	1,057	0.00%
2021/10/05	1	22.20	0	0.00	22.35	1	1,038	0.10%
2021/10/04	0	0.00	4	22.50	22.55	-4	999	-0.40%
2021/10/01	1	22.10	3	22.15	22.20	-2	988	-0.20%
2021/09/30	1	22.10	0	0.00	22.35	1	976	0.10%
2021/09/29	0	0.00	0.4	22.10	22.10	-0.4	965	-0.04%
2021/09/28	0	0.00	2	21.70	21.90	-2	953	-0.21%
2021/09/22	2	21.50	0	0.00	21.85	2	920	0.22%
2021/09/16	1	21.30	0	0.00	21.45	1	880	0.11%
2021/09/08	0	0.00	5	20.50	20.50	-5	741	-0.67%
2021/09/07	0	0.00	5	20.56	20.55	-5	750	-0.67%
2021/09/01	0	0.00	0.8	20.65	21.00	-0.8	752	-0.11%
2021/08/20	0	0.00	2	19.80	19.75	-2	725	-0.28%
2021/08/11	0	0.00	1	19.95	19.90	-1	797	-0.13%
2021/08/04	0.2	20.70	0	0.00	20.75	0.2	917	0.02%
2021/08/03	1.2	20.88	0	0.00	20.85	1.2	938	0.13%
2021/07/30	0	0.00	1	20.95	20.85	-1	929	-0.11%
2021/07/28	1.1	20.54	0	0.00	20.75	1.1	944	0.12%
2021/07/27	0.2	20.68	0.8	20.75	20.80	-0.6	1,013	-0.06%
2021/07/26	0.1	21.00	0	0.00	21.00	0.1	981	0.01%
2021/07/21	0	19.90	0	0.00	20.10	0	1,018	0.00%
2021/07/14	0.1	19.90	0	0.00	19.95	0.1	1,234	0.01%
2021/07/12	0	0.00	3	20.30	20.20	-3	1,332	-0.23%
2021/07/08	3	20.20	0	0.00	20.30	3	1,361	0.22%
2021/07/05	8	19.81	1	19.75	20.10	7	1,367	0.51%
2021/06/25	0	0.00	2	19.70	19.70	-2	1,454	-0.14%
2021/06/24	10	19.70	3	19.70	19.70	7	1,465	0.48%
2021/06/23	3	19.40	0	0.00	19.55	3	1,478	0.20%
2021/06/22	0	0.00	0	19.50	19.35	0	1,522	0.00%
2021/06/21	5	19.35	0	0.00	19.30	5	1,525	0.33%
2021/06/17	0	0.00	3	19.75	19.70	-3	1,519	-0.20%
2021/06/16	6.1	19.84	0	0.00	19.60	6.1	1,522	0.40%
2021/06/15	20.1	19.92	0	0.00	19.80	20.1	1,512	1.33%
2021/06/11	27.1	20.05	0	0.00	20.10	27.1	1,508	1.79%
2021/06/10	0.1	19.90	0	0.00	19.90	0.1	1,506	0.00%
2021/06/08	0	0.00	11	20.00	20.10	-11	1,508	-0.73%
2021/06/07	0.1	20.10	0	0.00	20.10	0.1	1,508	0.01%
2021/06/03	16	20.67	0	0.00	20.60	16	1,511	1.06%
2021/06/02	0	0.00	11	20.10	20.55	-11	1,496	-0.73%
2021/06/01	11.1	19.85	0	0.00	19.90	11.1	1,483	0.75%
2021/05/31	0.1	19.70	0	0.00	19.75	0.1	1,484	0.01%
2021/05/28	0.8	19.70	0	0.00	19.75	0.8	1,485	0.05%
2021/05/26	0	0.00	34	19.32	19.35	-34	1,475	-2.30%
2021/05/25	0	0.00	28	19.59	19.40	-28	1,478	-1.89%
2021/05/17	1	19.15	0.8	18.50	18.40	0.2	1,363	0.01%
2021/05/14	1	19.80	1	19.70	19.55	0	1,328	0.00%
2021/05/12	2	20.13	0	0.00	20.00	2	1,280	0.16%
2021/05/11	11	21.67	1	21.50	21.35	10	1,206	0.83%
2021/05/10	0	0.00	1	21.80	21.90	-1	1,173	-0.09%
2021/05/07	7	22.00	0	0.00	21.95	7	1,168	0.60%
2021/05/06	0	0.00	1	21.90	21.90	-1	1,163	-0.09%
2021/05/05	1	21.90	2	21.65	21.85	-1	1,156	-0.09%
2021/05/04	1	21.70	0	0.00	21.80	1	1,139	0.09%
2021/05/03	5	22.47	0	0.00	22.40	5	1,064	0.47%
2021/04/27	0	0.00	3	22.80	22.95	-3	996	-0.30%
2021/04/26	0.9	22.66	0	0.00	22.85	0.9	975	0.09%
2021/04/22	16	22.69	3	22.78	22.50	13	939	1.38%
2021/04/21	1	22.30	0	0.00	22.80	1	861	0.12%
2021/04/20	1.1	22.29	1	22.45	22.45	0.1	823	0.01%
2021/04/19	1	22.70	0	0.00	22.60	1	785	0.13%
2021/04/16	2	22.02	0	0.00	22.20	2	731	0.27%
2021/04/15	13	21.55	0	0.00	21.65	13	695	1.87%
2021/04/14	1	20.95	0	0.00	21.30	1	675	0.15%
2021/04/13	6	21.22	1	21.00	21.25	5	670	0.75%
2021/04/12	9	20.94	0	0.00	21.10	9	659	1.36%
2021/04/09	9	20.97	0	0.00	21.00	9	656	1.37%
2021/04/08	9	20.87	0	0.00	21.00	9	651	1.38%
2021/04/07	1	20.45	1	20.70	20.80	0	628	0.00%
2021/04/06	0	0.00	3	20.53	20.50	-3	611	-0.49%
2021/04/01	14	19.65	0	0.00	19.85	14	557	2.51%
2021/03/29	1	19.40	2	19.40	19.40	-1	573	-0.17%
2021/03/26	0	0.00	1	19.70	19.65	-1	572	-0.17%
2021/03/25	5	19.64	1	19.70	19.70	4	570	0.70%
2021/02/23	0	0.00	2	18.60	18.75	-2	1,008	-0.20%
2021/02/22	2	18.55	0	0.00	18.70	2	1,014	0.20%
2021/02/19	0	18.40	0	0.00	18.45	0	1,017	0.00%
2021/02/04	0	17.95	0	0.00	18.05	0	1,012	0.00%
2021/02/03	5	18.00	0	0.00	18.05	5	1,015	0.49%
2021/01/29	0	0.00	1	18.10	18.05	-1	1,031	-0.10%
2021/01/20	0	0.00	1	18.55	18.55	-1	1,026	-0.10%
2021/01/15	1	19.05	0	0.00	18.85	1	1,022	0.10%
2021/01/14	0	0.00	2	19.15	19.20	-2	1,018	-0.20%
2021/01/11	1	19.45	0	0.00	19.45	1	1,013	0.10%
2021/01/04	0	0.00	2	19.65	19.60	-2	1,005	-0.20%
2020/12/30	0.2	19.60	0	0.00	19.60	0.2	1,027	0.02%
2020/12/23	1	19.40	12.8	19.46	19.65	-11.8	1,100	-1.07%
2020/12/15	4	20.30	0	0.00	20.20	4	1,200	0.33%
2020/12/14	3	20.27	0	0.00	20.30	3	1,188	0.25%
2020/12/02	9	18.69	0	0.00	18.60	9	1,167	0.77%
2020/12/01	0	0.00	2	18.85	18.75	-2	1,131	-0.18%
2020/11/30	1	18.70	1	18.90	19.00	0	1,094	0.00%
2020/11/24	0.1	17.95	0	0.00	17.85	0.1	861	0.01%
2020/11/19	0	0.00	2	17.45	17.45	-2	809	-0.25%
2020/11/17	0	17.45	0	0.00	17.60	0	803	0.00%
2020/11/13	0	17.65	0	0.00	17.60	0	820	0.00%
2020/11/11	0	0.00	2	17.60	17.80	-2	818	-0.24%
2020/11/03	2	17.10	0	0.00	17.10	2	800	0.25%
2020/10/23	0	0.00	2	17.20	17.20	-2	816	-0.25%
2020/10/21	2	17.20	0	0.00	17.25	2	830	0.24%
2020/10/14	3	17.30	3	17.35	17.30	0	857	0.00%
2020/10/12	1	17.70	0	0.00	17.45	1	857	0.12%
2020/09/25	0	0.00	4	17.60	17.60	-4	905	-0.44%
2020/09/24	0	0.00	12	17.75	17.65	-12	898	-1.34%
2020/09/22	1	18.15	0	0.00	18.30	1	872	0.11%
2020/09/21	0	0.00	8	18.49	18.40	-8	862	-0.93%
2020/09/18	0	0.00	2	18.40	18.30	-2	841	-0.24%
2020/09/15	2	18.13	0	0.00	18.10	2	814	0.25%
2020/09/11	0	0.00	4	18.15	18.25	-4	805	-0.50%
2020/09/10	5	18.38	1	18.10	18.15	4	779	0.51%
2020/09/09	0	0.00	21	17.51	17.65	-21	687	-3.06%
2020/09/07	2	17.05	0	0.00	17.35	2	694	0.29%
2020/09/04	0	0.00	3	16.93	17.10	-3	709	-0.42%
2020/09/03	0	0.00	0.2	16.90	17.00	-0.2	737	-0.03%
2020/09/01	0	0.00	4	17.15	17.20	-4	750	-0.53%
2020/08/28	0	0.00	1	17.25	17.30	-1	840	-0.12%
2020/08/24	0	0.00	2	17.00	17.00	-2	885	-0.23%
2020/08/19	0	0.00	0.2	17.35	17.45	-0.2	903	-0.02%
2020/08/17	0	0.00	3	17.33	17.45	-3	902	-0.33%
2020/08/13	3	17.35	0	0.00	17.30	3	916	0.33%
2020/08/12	2	17.48	0	0.00	17.50	2	925	0.22%
2020/08/07	1	17.75	0	0.00	17.75	1	955	0.10%
2020/07/29	0	0.00	1	17.05	17.05	-1	1,024	-0.10%
2020/07/22	0	0.00	5	17.90	17.70	-5	1,105	-0.45%
2020/07/13	0	17.45	2	17.60	17.45	-2	1,163	-0.17%
2020/07/10	0	0.00	6	17.90	17.60	-6	1,165	-0.51%
2020/07/06	2	18.25	0	0.00	18.45	2	1,267	0.16%
2020/07/03	0	0.00	2	18.10	18.05	-2	1,286	-0.16%
2020/07/02	1	17.95	0	0.00	17.95	1	1,299	0.08%
2020/06/24	2	18.15	0	0.00	18.20	2	1,383	0.14%
2020/06/12	1	18.50	0.8	18.65	18.75	0.2	1,662	0.01%
2020/06/11	4	18.80	0	0.00	18.50	4	1,663	0.24%
2020/06/10	0	0.00	1	19.00	19.15	-1	1,651	-0.06%
2020/06/09	0	0.00	1	18.80	18.95	-1	1,669	-0.06%
2020/06/05	2	19.10	0	0.00	18.85	2	1,686	0.12%
2020/06/04	0	0.00	1	18.80	18.80	-1	1,693	-0.06%
2020/05/22	0	0.00	2	17.08	17.05	-2	1,688	-0.12%
2020/05/18	1	16.85	0	0.00	16.75	1	1,680	0.06%
2020/05/14	0.1	16.60	0	0.00	16.70	0.1	1,674	0.01%
2020/05/13	0.2	17.00	0	0.00	17.00	0.2	1,686	0.01%
2020/05/12	0.2	17.15	0	0.00	17.15	0.2	1,750	0.01%
2020/05/08	1	17.70	2	17.45	17.35	-1	1,775	-0.06%
2020/05/07	0	0.00	1	17.50	17.70	-1	1,754	-0.06%
2020/05/06	2.1	17.14	0	0.00	16.90	2.1	1,734	0.12%
2020/05/05	3	17.20	0	0.00	17.25	3	1,727	0.17%
2020/05/04	0.1	17.10	0	0.00	17.15	0.1	1,731	0.01%
2020/04/29	4	17.45	0	0.00	17.50	4	1,727	0.23%
2020/04/24	0.2	16.40	0	0.00	16.45	0.2	1,755	0.01%
2020/04/23	3	16.50	0	0.00	16.40	3	1,763	0.17%
2020/04/22	18	16.23	0	0.00	16.30	18	1,761	1.02%
2020/04/21	8	16.51	0	0.00	16.40	8	1,768	0.45%
2020/04/15	1	17.55	0	0.00	17.40	1	1,743	0.06%
2020/04/14	10	17.36	0	0.00	17.55	10	1,746	0.57%
2020/04/13	1	17.35	1	17.45	17.45	0	1,721	0.00%
2020/04/09	1	16.20	1	16.60	16.55	0	1,665	0.00%
2020/04/08	0	0.00	1	15.80	16.05	-1	1,650	-0.06%
2020/04/07	0	0.00	1	15.40	15.40	-1	1,657	-0.06%
2020/04/06	1	15.25	0	0.00	15.20	1	1,644	0.06%
2020/04/01	0	0.00	1	15.50	15.45	-1	1,641	-0.06%
2020/03/31	1	15.15	0	0.00	15.20	1	1,630	0.06%
2020/03/27	0	0.00	1	15.05	14.95	-1	1,743	-0.06%
2020/03/26	1	15.10	0	0.00	14.95	1	1,790	0.06%
2020/03/25	0	0.00	1	15.60	15.55	-1	1,744	-0.06%
2020/03/20	0	0.00	5	14.70	14.70	-5	1,768	-0.28%
2020/03/19	3.1	13.72	1	13.80	13.40	2.1	1,770	0.12%
2020/03/18	5.1	15.13	2	15.20	14.75	3.1	1,732	0.18%
2020/03/17	3	15.48	1	15.55	15.50	2	1,718	0.12%
2020/03/13	3	16.55	2	16.40	16.95	1	1,793	0.06%
2020/03/10	2	19.13	2	19.28	19.75	0	1,883	0.00%
2020/03/09	4	19.29	1	19.05	19.05	3	1,880	0.16%
2020/03/06	1	19.90	0	0.00	19.95	1	1,883	0.05%
2020/03/03	1	20.15	0	0.00	20.10	1	2,214	0.05%
2020/02/27	1	21.05	0	0.00	20.65	1	2,297	0.04%
2020/02/24	0	0.00	1	21.40	21.40	-1	2,455	-0.04%
2020/02/18	1	21.90	1	22.25	22.25	0	2,511	0.00%
2020/02/17	0	0.00	2	22.10	22.05	-2	2,522	-0.08%
2020/02/14	0	0.00	2	22.55	22.35	-2	2,538	-0.08%
2020/02/13	8	22.12	5	22.15	22.20	3	2,523	0.12%
2020/02/12	2	21.00	1	21.05	21.00	1	2,472	0.04%
2020/02/11	2	21.03	0	0.00	20.90	2	2,481	0.08%
2020/02/10	2	21.25	0	0.00	21.25	2	2,468	0.08%
2020/02/03	6	21.92	2	22.03	21.95	4	2,502	0.16%
2020/01/31	3	22.47	0.2	22.90	22.90	2.8	2,500	0.11%
2020/01/30	1	23.00	0	0.00	22.65	1	2,529	0.04%
2020/01/20	0.2	23.75	0	0.00	23.75	0.2	2,531	0.01%
2020/01/15	1	23.90	1	24.10	24.15	0	2,629	0.00%
2020/01/14	3	24.08	0	0.00	24.05	3	2,643	0.11%
2020/01/13	2	24.38	0	0.00	24.30	2	2,648	0.08%
2020/01/10	1	24.35	0	0.00	24.65	1	2,640	0.04%
2020/01/08	1	24.40	0	0.00	24.40	1	2,636	0.04%
2020/01/07	1	24.65	0	0.00	24.55	1	2,623	0.04%
2020/01/03	0	0.00	1	25.10	25.05	-1	2,638	-0.04%
2019/12/27	1	24.65	0	0.00	24.60	1	2,598	0.04%
2019/12/26	1	24.65	0	0.00	24.65	1	2,626	0.04%
2019/12/25	1	24.50	0	0.00	24.50	1	2,628	0.04%
2019/12/24	1	23.45	5	23.64	24.30	-4	2,627	-0.15%
2019/12/23	1	24.70	0	0.00	24.55	1	2,489	0.04%
2019/12/18	0.2	25.40	0	0.00	25.45	0.2	2,421	0.01%
2019/12/02	0	0.00	2	22.35	22.20	-2	2,358	-0.08%
2019/11/29	0	0.00	1	22.50	22.45	-1	2,310	-0.04%
2019/11/28	1	22.50	0	0.00	22.45	1	2,264	0.04%
2019/11/22	0	0.00	2	23.10	23.10	-2	2,107	-0.09%
2019/11/19	2	22.70	0	0.00	22.70	2	1,846	0.11%
2019/11/18	0	0.00	2	21.80	22.10	-2	1,763	-0.11%
2019/11/14	4	21.55	9	21.83	22.30	-5	1,663	-0.30%
2019/11/13	0	0.00	4	21.15	21.20	-4	1,545	-0.26%
2019/11/11	2	20.80	4	20.94	21.05	-2	1,654	-0.12%
2019/11/07	1	20.95	0	0.00	20.95	1	1,801	0.06%
2019/11/06	0	0.00	2	21.20	21.20	-2	1,778	-0.11%
2019/11/04	3	20.90	3	21.05	20.85	0	1,785	0.00%
2019/11/01	1	20.85	0	0.00	20.85	1	1,796	0.06%
2019/10/30	0	0.00	0.2	20.80	20.85	-0.2	1,798	-0.01%
2019/10/28	0	0.00	1	20.80	20.80	-1	1,804	-0.06%
2019/10/25	0	0.00	2	20.90	20.85	-2	1,796	-0.11%
2019/10/24	0	0.00	1	20.90	20.90	-1	1,796	-0.06%
2019/10/18	5	20.89	1	20.90	20.70	4	1,777	0.23%
2019/10/17	1	21.50	7	20.93	21.10	-6	1,748	-0.34%
2019/10/14	0	0.00	8	20.46	20.80	-8	1,628	-0.49%
2019/10/09	0	0.00	6	20.28	20.20	-6	1,584	-0.38%
2019/09/27	0	0.00	2	19.85	19.90	-2	1,626	-0.12%
2019/09/26	0	0.00	1	20.00	20.00	-1	1,622	-0.06%
2019/09/24	3	20.17	0	0.00	20.10	3	1,634	0.18%
2019/09/23	2	20.35	0	0.00	20.35	2	1,637	0.12%
2019/09/20	2.2	20.15	0	0.00	20.15	2.2	1,642	0.13%
2019/09/19	6	20.10	0	0.00	20.00	6	1,627	0.37%
2019/09/18	2	19.95	11	20.05	20.15	-9	1,655	-0.54%
2019/09/16	5	19.75	0	0.00	19.75	5	1,694	0.29%
2019/09/12	0	0.00	1	19.90	19.85	-1	1,702	-0.06%
2019/09/11	2	19.80	0	0.00	19.80	2	1,720	0.12%
2019/09/02	1	20.20	2	20.28	20.30	-1	1,719	-0.06%
2019/08/29	1	19.70	0	0.00	19.70	1	1,706	0.06%
2019/08/23	1	20.10	1	20.20	20.10	0	1,780	0.00%
2019/08/22	1	20.05	0	0.00	20.05	1	1,802	0.06%
2019/08/16	5	20.25	1	20.45	20.20	4	1,964	0.20%
2019/08/15	8	20.57	0	0.00	20.45	8	1,959	0.41%
2019/08/14	2	21.20	0	0.00	21.25	2	1,982	0.10%
2019/08/13	11	21.24	2	20.75	21.20	9	1,942	0.46%
2019/08/07	2	19.83	0	0.00	19.75	2	2,007	0.10%
2019/08/06	5	19.76	1	19.55	20.00	4	2,092	0.19%
2019/08/05	2	19.95	0	0.00	20.05	2	2,180	0.09%
2019/07/31	1	20.15	0	0.00	20.15	1	2,320	0.04%
2019/07/16	0	0.00	1	20.90	20.80	-1	3,385	-0.03%
2019/07/04	4	21.10	0	0.00	21.05	4	3,564	0.11%
2019/06/26	0	0.00	5	20.95	20.85	-5	3,606	-0.14%
2019/06/25	0	0.00	1	20.75	20.85	-1	3,611	-0.03%
2019/06/24	1	20.60	0	0.00	20.60	1	3,602	0.03%
2019/06/10	0	0.00	2	21.55	21.40	-2	3,533	-0.06%
2019/06/03	2	21.43	0	0.00	21.45	2	3,570	0.06%
2019/05/31	1	21.50	1	21.70	21.80	0	3,589	0.00%
2019/05/29	0	0.00	25	20.75	20.75	-25	3,496	-0.71%
2019/05/28	25	21.80	7	21.80	20.80	18	3,471	0.52%
2019/05/27	0	0.00	3	21.45	21.75	-3	3,388	-0.09%
2019/05/24	0	0.00	1	20.85	21.20	-1	3,327	-0.03%
2019/05/22	0	0.00	1	20.80	20.70	-1	3,270	-0.03%
2019/05/16	2	20.53	0	0.00	20.55	2	3,064	0.07%
2019/05/14	3	20.50	1	20.80	20.90	2	2,961	0.07%
2019/05/13	0	0.00	6	20.95	21.05	-6	2,878	-0.21%
2019/05/10	1	22.30	0	0.00	21.90	1	2,781	0.04%
2019/05/08	3	23.23	0	0.00	23.15	3	2,653	0.11%
2019/05/06	5	23.03	2	23.05	23.10	3	2,582	0.12%
2019/05/02	2	21.80	0	0.00	22.35	2	2,487	0.08%
2019/04/30	0	0.00	2.2	22.64	22.55	-2.2	2,424	-0.09%
2019/04/29	7	22.00	0	0.00	22.10	7	2,293	0.31%
2019/04/24	5	26.55	0	0.00	26.55	5	1,678	0.30%
2019/04/18	1	26.80	0	0.00	26.30	1	1,617	0.06%
2019/04/16	7	27.00	0	0.00	27.50	7	1,565	0.45%
2019/04/15	2	27.40	0	0.00	27.40	2	1,521	0.13%
2019/04/11	7	28.45	1	28.50	28.35	6	1,481	0.40%
2019/04/10	1	28.95	0	0.00	29.10	1	1,443	0.07%
2019/04/08	1	29.30	0	0.00	28.90	1	1,430	0.07%
2019/04/01	0	0.00	5	29.55	29.70	-5	1,375	-0.36%
2019/03/13	5	28.20	0	0.00	28.10	5	1,347	0.37%
2019/03/04	0	0.00	10	28.20	28.15	-10	1,330	-0.75%
2019/02/20	0	0.00	6	28.17	28.25	-6	1,358	-0.44%
2019/02/19	6	28.25	0	0.00	28.00	6	1,384	0.43%
2019/02/18	0	0.00	48	27.85	27.70	-48	1,421	-3.38%
2019/02/11	48	28.62	0	0.00	28.55	48	1,409	3.40%
2019/01/29	0	0.00	2	28.25	28.25	-2	1,394	-0.14%
2019/01/28	0	0.00	101	28.21	28.40	-101	1,401	-7.21%	大賣/鉅額交易
2019/01/24	102	28.42	0	0.00	28.45	102	1,393	7.32%	大買/鉅額交易
2019/01/22	2	28.00	1	27.50	28.10	1	1,378	0.07%
2019/01/21	0	0.00	1	27.35	27.30	-1	1,361	-0.07%
2019/01/11	0	0.00	5	26.00	26.00	-5	1,574	-0.32%
2019/01/03	0	0.00	4.6	25.29	25.20	-4.6	1,806	-0.25%
2018/12/24	1	25.80	0	0.00	25.80	1	1,915	0.05%
2018/12/21	0	0.00	3	24.60	24.85	-3	1,906	-0.16%
2018/12/20	3	24.90	0	0.00	24.90	3	1,924	0.16%
2018/12/03	0	0.00	2	26.65	26.90	-2	2,104	-0.10%
2018/11/27	1	26.90	1	26.85	26.90	0	2,104	0.00%
2018/11/23	0	0.00	50	26.70	26.65	-50	2,136	-2.34%
2018/11/19	4	27.15	50	27.00	27.25	-46	2,234	-2.06%
2018/11/07	1	26.30	0	0.00	26.35	1	2,542	0.04%
2018/11/06	0	0.00	1	26.15	26.15	-1	2,743	-0.04%
2018/10/23	0	0.00	1	27.45	27.40	-1	2,928	-0.03%
2018/10/15	2	28.15	0	0.00	28.40	2	2,922	0.07%
2018/10/11	4	28.51	0	0.00	28.65	4	2,855	0.14%
2018/10/05	28	29.50	0	0.00	29.40	28	2,765	1.01%
2018/10/01	6	30.25	0	0.00	30.40	6	2,816	0.21%
2018/09/28	2	30.30	0	0.00	30.30	2	2,867	0.07%
2018/09/26	3	30.50	0.2	30.70	30.65	2.8	2,945	0.10%
2018/09/21	0	0.00	0.2	30.40	30.30	-0.2	3,151	-0.01%
2018/09/04	18	31.70	0	0.00	31.70	18	3,609	0.50%
2018/08/24	0	0.00	2	31.10	31.20	-2	3,779	-0.05%
2018/08/23	28	31.86	0	0.00	31.90	28	3,817	0.73%
2018/08/22	2	31.90	0	0.00	31.85	2	3,879	0.05%
2018/08/16	1	32.30	0	0.00	32.15	1	4,185	0.02%
2018/08/15	13	32.73	0	0.00	32.65	13	4,279	0.30%
2018/08/14	0	0.00	2	33.15	32.90	-2	4,282	-0.05%
2018/08/13	2	41.03	0	0.00	40.60	2	4,208	0.05%
2018/08/03	0	0.00	3	41.80	41.90	-3	4,359	-0.07%
2018/08/01	0	0.00	0.2	41.40	41.30	-0.2	4,388	0.00%
2018/07/27	2	40.40	0	0.00	40.20	2	4,472	0.04%
2018/07/26	0	0.00	2	39.85	40.00	-2	4,549	-0.04%
2018/07/20	0	0.00	1	38.80	38.85	-1	4,684	-0.02%
2018/07/12	0	0.00	3	38.30	38.45	-3	5,412	-0.06%
2018/07/10	2	39.15	0	0.00	39.05	2	5,454	0.04%
2018/07/06	5	37.60	0	0.00	38.25	5	5,584	0.09%
2018/07/05	0	0.00	5	38.55	38.35	-5	5,811	-0.09%
2018/07/03	1	38.15	2	38.90	37.90	-1	6,055	-0.02%
2018/06/27	1	41.30	2	41.70	41.00	-1	6,543	-0.02%
2018/06/26	0	0.00	1	40.50	41.30	-1	6,516	-0.02%
2018/06/20	0	0.00	6.3	39.65	39.60	-6.3	6,522	-0.10%
2018/06/19	0	0.00	1	39.60	39.55	-1	6,548	-0.02%
2018/06/15	0	0.00	3	40.10	40.10	-3	6,571	-0.05%
2018/06/14	0	0.00	13	39.46	39.35	-13	6,524	-0.20%
2018/06/13	0	0.00	1	39.50	39.40	-1	6,638	-0.02%
2018/06/11	0	0.00	3	39.58	39.65	-3	6,667	-0.04%
2018/06/08	5	39.05	2	39.25	39.00	3	6,745	0.04%
2018/06/06	4	39.56	3	39.50	39.75	1	6,760	0.01%
2018/06/05	1	39.00	0	0.00	39.10	1	6,739	0.01%
2018/06/04	7	39.14	0	0.00	39.30	7	6,767	0.10%
2018/06/01	0	0.00	2	39.20	39.10	-2	6,764	-0.03%
2018/05/31	3	38.85	1	38.90	39.40	2	6,798	0.03%
2018/05/30	2	38.70	0	0.00	38.55	2	6,787	0.03%
2018/05/28	0	0.00	1	39.50	39.60	-1	6,777	-0.01%
2018/05/25	12	39.85	14	39.43	39.10	-2	6,807	-0.03%
2018/05/24	11	39.35	6	39.15	39.35	5	6,700	0.07%
2018/05/23	0	0.00	6	38.11	38.60	-6	6,639	-0.09%
2018/05/21	86	37.60	0	0.00	37.10	86	6,849	1.26%
2018/05/18	0	0.00	5	37.44	37.35	-5	6,934	-0.07%
2018/05/17	4	36.95	0	0.00	37.00	4	6,909	0.06%
2018/05/15	7	36.47	0	0.00	36.30	7	6,885	0.10%
2018/05/14	0	0.00	3	35.75	35.95	-3	6,837	-0.04%
2018/05/10	1	35.60	2	35.65	35.60	-1	6,793	-0.01%
2018/05/08	2	35.60	0	0.00	35.60	2	6,921	0.03%
2018/05/07	0	0.00	61	35.60	35.75	-61	6,886	-0.89%
2018/05/04	1	35.80	0	0.00	35.40	1	6,869	0.01%
2018/05/03	0	0.00	5	35.10	36.00	-5	6,824	-0.07%
2018/04/30	0	0.00	1	34.85	34.95	-1	6,743	-0.01%
2018/04/26	0	0.00	2	35.25	34.65	-2	6,716	-0.03%
2018/04/25	0	0.00	12	34.14	35.70	-12	6,643	-0.18%
2018/04/24	2	34.88	3	34.85	34.55	-1	6,540	-0.02%
2018/04/23	0	0.00	1	35.30	35.50	-1	6,506	-0.02%
2018/04/20	1	34.25	0	0.00	35.00	1	6,347	0.02%
2018/04/19	0	0.00	2	34.20	34.05	-2	6,244	-0.03%
2018/04/17	1	33.05	0	0.00	32.85	1	6,246	0.02%
2018/04/16	0	0.00	3	33.50	33.50	-3	6,228	-0.05%
2018/04/13	2	33.35	0	0.00	32.85	2	6,234	0.03%
2018/04/12	5	33.49	0	0.00	33.40	5	6,254	0.08%
2018/04/11	14	33.55	6	33.65	33.65	8	6,237	0.13%
2018/04/10	5	34.09	32	34.43	34.90	-27	5,986	-0.45%
2018/04/09	25	34.01	21	33.85	34.05	4	5,957	0.07%
2018/04/03	2	33.00	0	0.00	33.50	2	5,834	0.03%
2018/04/02	10	33.10	15	32.83	32.80	-5	5,756	-0.09%
2018/03/31	7	31.54	8	31.55	31.75	-1	5,540	-0.02%
2018/03/30	128	31.56	94	31.32	31.35	34	5,432	0.63%	大買/
2018/03/28	10	30.69	0	0.00	30.50	10	5,098	0.20%
2018/03/23	2	29.48	50	29.50	29.45	-48	4,942	-0.97%
2018/03/22	5	30.10	0	0.00	29.90	5	4,887	0.10%
2018/03/21	1.5	29.95	1	30.15	30.20	0.5	4,858	0.01%
2018/03/19	2	29.63	3.2	29.62	29.55	-1.2	4,761	-0.03%
2018/03/16	14	29.25	0	0.00	29.15	14	4,638	0.30%
2018/03/14	4	29.33	5	29.35	29.40	-1	4,604	-0.02%
2018/03/13	0	0.00	5.5	28.96	29.00	-5.5	4,514	-0.12%
2018/03/06	4	29.30	1	29.00	28.90	3	4,662	0.06%
2018/03/02	1	28.85	0	0.00	28.90	1	4,617	0.02%
2018/02/22	55	29.37	15	29.33	29.25	40	4,374	0.91%
2018/02/21	10	29.30	0	0.00	29.15	10	4,234	0.24%
2018/02/09	3	27.18	1	27.40	27.40	2	3,800	0.05%
2018/02/08	0	0.00	22	27.18	27.50	-22	3,741	-0.59%
2018/02/06	2	26.00	3	26.37	26.20	-1	3,627	-0.03%
2018/02/05	1	26.80	0	0.00	27.15	1	3,532	0.03%
2018/02/02	4	27.74	5	27.70	27.55	-1	3,483	-0.03%
2018/02/01	5	27.50	5	27.35	27.80	0	3,429	0.00%
2018/01/31	1	26.85	0	0.00	27.10	1	3,238	0.03%
2018/01/30	2	26.33	0	0.00	26.35	2	3,179	0.06%
2018/01/26	1	26.80	2	26.75	26.75	-1	3,151	-0.03%
2018/01/25	0	0.00	2	27.30	27.10	-2	3,127	-0.06%
2018/01/23	1	27.45	1	27.35	27.30	0	3,063	0.00%
2018/01/22	5	27.50	0	0.00	27.40	5	3,049	0.16%
2018/01/19	1	27.25	5	27.20	27.35	-4	3,061	-0.13%
2018/01/18	22	27.49	0	0.00	27.30	22	3,048	0.72%
2018/01/17	1	27.20	0	0.00	27.40	1	3,083	0.03%
2018/01/16	1	27.30	1	27.00	27.30	0	3,023	0.00%
2018/01/15	0	0.00	3	27.12	27.10	-3	2,979	-0.10%
2018/01/11	3	26.42	0	0.00	26.35	3	2,901	0.10%
2018/01/09	2	27.05	0	0.00	27.15	2	2,693	0.07%
2018/01/08	5	27.70	4	27.45	27.65	1	2,629	0.04%
2018/01/05	5	26.70	0	0.00	26.85	5	2,549	0.20%
2018/01/03	10	26.70	0	0.00	26.60	10	2,548	0.39%
2018/01/02	6	25.98	2	26.30	26.45	4	2,543	0.16%