允強 (2034)-元大-六合券商分點個股進出

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
25.60
漲跌
▲0.40
漲幅
+1.59%
成交量
661張
產業
上市鋼鐵類股
404人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

允強 (2034)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/04/16	0	25.30	0	0.00	25.15	0	520	0.00%
2024/04/15	0	0.00	1	25.75	25.45	-1	514	-0.19%
2024/04/12	1	25.45	0	0.00	25.50	1	512	0.20%
2024/04/03	21	25.53	0	0.00	25.35	21	498	4.21%
2024/03/18	0.8	24.80	0	0.00	24.80	0.8	561	0.14%
2024/03/08	2	25.00	1	25.00	24.95	1	538	0.19%
2024/02/15	1	25.75	0	0.00	25.90	1	479	0.21%
2024/02/05	0	0.00	1	26.05	26.05	-1	479	-0.21%
2024/02/02	0	26.20	0	0.00	26.10	0	476	0.00%
2024/01/31	0	0.00	3	26.05	26.05	-3	479	-0.63%
2024/01/30	0	0.00	1	26.20	26.10	-1	475	-0.21%
2024/01/22	1	26.20	0	0.00	26.35	1	463	0.22%
2024/01/18	5	26.20	0	0.00	26.15	5	455	1.10%
2024/01/10	0	26.90	0	0.00	26.75	0	484	0.00%
2024/01/03	1	26.95	0	0.00	26.90	1	500	0.20%
2023/12/25	1	27.85	0	0.00	27.40	1	492	0.20%
2023/12/22	1	27.00	0	0.00	27.15	1	480	0.21%
2023/12/20	2	27.30	0	0.00	27.55	2	476	0.42%
2023/12/15	3	27.45	3	27.43	27.30	0	447	0.00%
2023/12/07	1	26.95	0	0.00	26.85	1	389	0.26%
2023/11/29	0	0.00	9	26.90	26.95	-9	375	-2.40%
2023/11/14	0	0.00	2	26.10	26.10	-2	375	-0.53%
2023/11/10	0	26.65	0	0.00	26.75	0	365	0.00%
2023/10/16	0	0.00	16	27.06	27.25	-16	470	-3.40%
2023/10/04	5	26.90	0	0.00	26.85	5	513	0.97%
2023/09/13	0	27.60	0	0.00	27.60	0	573	0.00%
2023/09/04	1	27.80	2	27.63	27.60	-1	620	-0.16%
2023/08/18	0	0.00	2	27.20	27.30	-2	663	-0.30%
2023/08/14	0	0.00	10	26.85	26.90	-10	668	-1.50%
2023/08/10	1	27.40	0	0.00	27.40	1	680	0.15%
2023/08/04	0	28.00	0	0.00	27.70	0	697	0.00%
2023/08/02	1	27.55	1	27.65	27.70	0	696	0.00%
2023/07/31	1	27.40	0	0.00	27.40	1	681	0.15%
2023/07/21	1	27.60	0	0.00	27.80	1	658	0.15%
2023/07/19	5	28.95	0	0.00	29.05	5	635	0.79%
2023/07/18	2	29.10	0	0.00	29.00	2	629	0.32%
2023/07/13	1	28.75	0	0.00	28.85	1	625	0.16%
2023/07/03	0	0.00	1	29.65	29.70	-1	643	-0.16%
2023/06/27	0	0.00	1	29.55	29.30	-1	644	-0.16%
2023/06/20	0	0.00	5	29.00	29.05	-5	638	-0.78%
2023/06/19	1	29.05	0	0.00	29.10	1	645	0.15%
2023/06/12	1	28.70	0	0.00	28.80	1	692	0.14%
2023/06/06	5	29.05	0	0.00	29.00	5	776	0.64%
2023/06/02	1	28.80	0	0.00	28.75	1	791	0.13%
2023/05/26	1	28.80	0	0.00	28.75	1	845	0.12%
2023/05/25	0	0.00	5	29.00	28.90	-5	863	-0.58%
2023/05/19	5	28.75	1	28.90	28.80	4	946	0.42%
2023/05/17	1	28.50	0	0.00	28.65	1	957	0.10%
2023/05/15	2	28.58	0	0.00	28.60	2	1,012	0.20%
2023/05/12	0	0.00	40	28.70	28.85	-40	1,028	-3.89%
2023/05/11	0	0.00	40	28.70	28.70	-40	1,056	-3.79%
2023/05/03	1	29.30	0	0.00	29.25	1	1,211	0.08%
2023/04/28	0	0.00	1	29.15	29.20	-1	1,275	-0.08%
2023/04/24	1	28.80	0	0.00	28.85	1	1,327	0.08%
2023/04/14	1	29.75	0	0.00	29.80	1	1,337	0.07%
2023/03/31	0	0.00	4	29.30	29.50	-4	1,409	-0.28%
2023/03/27	0	0.00	1	29.40	29.30	-1	1,658	-0.06%
2023/03/21	0	0.00	1	29.10	29.30	-1	1,757	-0.06%
2023/03/16	0	0.00	2	29.05	28.95	-2	1,743	-0.11%
2023/03/15	0.5	29.70	0	0.00	29.35	0.5	1,738	0.03%
2023/03/13	0	0.00	4	29.90	29.90	-4	1,719	-0.23%
2023/03/10	10	30.25	0	0.00	30.20	10	1,689	0.59%
2023/03/07	0	0.00	5	31.05	31.25	-5	1,681	-0.30%
2023/03/03	1	30.70	0	0.00	31.05	1	1,664	0.06%
2023/02/22	0	0.00	1	31.20	31.15	-1	1,710	-0.06%
2023/02/20	5	31.25	0	0.00	31.20	5	1,716	0.29%
2023/02/17	0	0.00	5	31.10	31.10	-5	1,728	-0.29%
2023/02/16	0	0.00	5	30.90	30.70	-5	1,714	-0.29%
2023/02/14	5	30.70	6	30.65	30.80	-1	1,705	-0.06%
2023/02/13	7	30.69	0	0.00	30.75	7	1,689	0.41%
2023/02/09	2	31.28	0	0.00	30.75	2	1,641	0.12%
2023/02/08	0	0.00	2	30.80	31.10	-2	1,614	-0.12%
2023/02/07	11	30.80	1	30.55	30.75	10	1,563	0.64%
2023/02/06	0	0.00	1	30.40	30.35	-1	1,536	-0.07%
2023/02/03	1	30.35	0	0.00	30.35	1	1,522	0.07%
2023/02/02	10	31.00	0	0.00	30.70	10	1,509	0.66%
2023/01/12	2	29.20	2	29.00	28.95	0	1,407	0.00%
2023/01/10	1	28.85	0	0.00	28.90	1	1,450	0.07%
2023/01/05	0	0.00	1	29.30	29.30	-1	1,497	-0.07%
2022/12/28	20	28.95	20	28.50	28.50	0	1,476	0.00%
2022/12/26	1	29.20	0	0.00	29.10	1	1,462	0.07%
2022/12/23	3	29.77	17	29.80	29.60	-14	1,455	-0.96%
2022/12/22	15	29.75	2.9	29.60	29.75	12.1	1,413	0.86%
2022/12/21	6.1	28.92	6	29.12	28.95	0.1	1,274	0.01%
2022/12/20	1	27.90	0	0.00	27.80	1	1,197	0.08%
2022/12/15	1	29.25	2	28.85	28.70	-1	1,210	-0.08%
2022/12/13	1	28.25	1	28.45	28.20	0	1,158	0.00%
2022/12/07	0	0.00	10	28.50	27.95	-10	1,148	-0.87%
2022/12/02	0	0.00	5	28.29	28.20	-5	1,193	-0.42%
2022/12/01	1	28.50	0	0.00	28.45	1	1,206	0.08%
2022/11/30	1	28.00	1	27.90	27.90	0	1,232	0.00%
2022/11/28	0	0.00	1.6	27.31	27.30	-1.6	1,268	-0.12%
2022/11/23	1	27.50	0	0.00	27.50	1	1,352	0.07%
2022/11/21	1	28.55	0	0.00	28.55	1	1,332	0.08%
2022/11/18	2	28.25	3	27.48	27.65	-1	1,301	-0.08%
2022/11/17	0	0.00	3	28.25	28.05	-3	1,290	-0.23%
2022/11/16	0.4	27.80	0	0.00	27.70	0.4	1,281	0.03%
2022/11/15	1	27.95	1	27.90	27.85	0	1,285	0.00%
2022/11/14	1	27.25	0	0.00	27.20	1	1,273	0.08%
2022/11/11	0	0.00	1	26.60	26.55	-1	1,338	-0.07%
2022/10/21	0	0.00	1	25.50	25.40	-1	2,677	-0.04%
2022/10/20	4	25.33	0	0.00	25.05	4	2,672	0.15%
2022/10/19	0.6	26.00	0	0.00	25.90	0.6	2,636	0.02%
2022/10/13	3	26.02	0	0.00	25.75	3	2,810	0.11%
2022/10/11	0.4	27.50	0	0.00	26.85	0.4	2,932	0.01%
2022/10/07	0	0.00	1	27.70	27.65	-1	2,979	-0.03%
2022/10/06	1	27.65	0	0.00	27.70	1	2,974	0.03%
2022/10/05	1	27.75	0	0.00	27.55	1	2,984	0.03%
2022/09/30	1	26.80	0	0.00	27.30	1	3,002	0.03%
2022/09/23	2	28.98	0	0.00	28.75	2	2,982	0.07%
2022/09/22	0	0.00	1	28.50	28.70	-1	2,988	-0.03%
2022/09/05	2	30.30	2	30.90	30.55	0	3,010	0.00%
2022/09/01	2	30.48	0	0.00	30.30	2	3,021	0.07%
2022/08/31	0	0.00	1	30.80	30.85	-1	3,007	-0.03%
2022/08/26	0	0.00	0.1	30.20	30.25	-0.1	2,923	0.00%
2022/08/19	1	30.30	1	30.25	30.30	0	2,879	0.00%
2022/08/18	2	30.58	2	30.35	30.40	0	2,865	0.00%
2022/08/17	7	31.42	8	30.83	30.55	-1	2,790	-0.04%
2022/08/15	1	30.00	0	0.00	29.95	1	2,440	0.04%
2022/08/12	1	29.55	2	29.78	29.50	-1	2,411	-0.04%
2022/08/11	1	29.25	2	30.10	29.25	-1	2,359	-0.04%
2022/08/09	2	29.95	0	0.00	29.90	2	2,303	0.09%
2022/08/08	1	30.10	0	0.00	30.00	1	2,288	0.04%
2022/08/05	1	30.05	1	30.20	30.40	0	2,265	0.00%
2022/08/02	1	29.40	0	0.00	29.70	1	2,172	0.05%
2022/08/01	6	30.34	10	30.63	30.55	-4	2,132	-0.19%
2022/07/29	12	29.11	9	29.58	30.45	3	1,998	0.15%
2022/07/28	2	28.63	2	28.05	28.45	0	1,841	0.00%
2022/07/27	1	27.50	0	0.00	27.50	1	1,748	0.06%
2022/07/26	0	0.00	1	27.70	27.75	-1	1,768	-0.06%
2022/07/25	3	27.90	0	0.00	28.05	3	1,782	0.17%
2022/07/21	1	27.85	0	0.00	28.00	1	1,836	0.05%
2022/07/20	4	28.38	3	28.48	28.50	1	1,807	0.06%
2022/07/19	0	0.00	2	26.78	27.30	-2	1,767	-0.11%
2022/07/18	2	28.00	0	0.00	27.40	2	1,728	0.12%
2022/07/15	1	27.00	0	0.00	27.85	1	1,772	0.06%
2022/07/13	4	26.25	0	0.00	26.25	4	1,927	0.21%
2022/07/12	3	25.80	0	0.00	25.85	3	1,993	0.15%
2022/07/08	0	0.00	1	27.10	27.10	-1	2,129	-0.05%
2022/07/06	4	26.23	0	0.00	26.15	4	2,352	0.17%
2022/07/05	0	0.00	1	26.70	26.90	-1	2,419	-0.04%
2022/07/04	1	26.35	0	0.00	26.15	1	2,471	0.04%
2022/07/01	4	26.43	1	27.00	26.10	3	2,526	0.12%
2022/06/30	13	26.72	0	0.00	26.75	13	2,531	0.52%
2022/06/29	5	27.35	2	27.20	27.20	3	2,542	0.12%
2022/06/28	1	27.10	0	0.00	27.05	1	2,574	0.04%
2022/06/27	0	0.00	1	27.55	27.65	-1	2,617	-0.04%
2022/06/22	1	27.20	0	0.00	26.90	1	2,981	0.03%
2022/06/21	2	27.28	1	27.55	27.70	1	3,219	0.03%
2022/06/20	1	27.45	1	27.15	27.05	0	3,331	0.00%
2022/06/16	0	0.00	1	28.85	28.85	-1	3,561	-0.03%
2022/06/09	1	31.20	0	0.00	31.25	1	4,000	0.02%
2022/06/08	0.2	31.00	0	0.00	30.85	0.2	4,027	0.00%
2022/05/30	2	31.03	0	0.00	31.10	2	4,710	0.04%
2022/05/25	1	31.05	1	31.10	31.10	0	5,015	0.00%
2022/05/12	0	0.00	2.3	30.37	29.65	-2.3	5,303	-0.04%
2022/05/11	3	30.60	0	0.00	30.60	3	5,279	0.06%
2022/05/09	1	30.40	0	0.00	30.55	1	5,250	0.02%
2022/05/06	0	0.00	10	31.10	31.30	-10	5,240	-0.19%
2022/05/05	1	32.20	0	0.00	32.05	1	5,259	0.02%
2022/04/29	1	32.45	1	32.10	32.10	0	5,249	0.00%
2022/04/27	1	32.70	1.4	32.86	32.30	-0.4	5,242	-0.01%
2022/04/26	5	33.71	1	34.40	33.70	4	5,162	0.08%
2022/04/25	3	34.40	0	0.00	34.40	3	5,120	0.06%
2022/04/22	4	36.81	0	0.00	36.30	4	5,041	0.08%
2022/04/21	5	36.11	4	36.40	36.00	1	5,000	0.02%
2022/04/19	1	36.70	23	35.67	36.65	-22	4,840	-0.45%
2022/04/18	15	36.03	1	35.60	35.50	14	4,816	0.29%
2022/04/14	0	0.00	5	36.68	36.60	-5	4,730	-0.11%
2022/04/13	13.4	37.01	31	37.09	37.00	-17.7	4,668	-0.38%
2022/04/11	1	36.00	4	36.10	35.55	-3	4,442	-0.07%
2022/04/08	2	34.90	4	35.30	35.90	-2	4,375	-0.05%
2022/04/07	10.1	34.80	4	36.00	34.55	6.1	4,318	0.14%
2022/03/31	12	35.61	6	35.80	35.10	6	4,225	0.14%
2022/03/30	2	36.00	3	36.10	35.90	-1	4,197	-0.02%
2022/03/29	4	35.46	0	0.00	35.30	4	4,152	0.10%
2022/03/28	9	36.12	1	35.95	35.95	8	4,106	0.19%
2022/03/25	14.1	37.66	9	37.44	37.55	5.1	4,016	0.13%
2022/03/24	36.2	36.72	32	36.91	37.15	4.2	3,857	0.11%
2022/03/23	1	36.20	1	36.50	36.05	0	3,659	0.00%
2022/03/22	0	0.00	3	35.55	35.80	-3	3,539	-0.08%
2022/03/21	5	35.06	7	35.17	35.00	-2	3,392	-0.06%
2022/03/18	4	33.80	1	33.90	33.80	3	3,285	0.09%
2022/03/17	1	34.50	1	34.30	34.30	0	3,313	0.00%
2022/03/16	6	35.22	4	34.95	35.15	2	3,211	0.06%
2022/03/15	0	0.00	4	34.45	34.00	-4	2,959	-0.14%
2022/03/14	0	0.00	1	33.90	33.95	-1	2,891	-0.03%
2022/03/11	3	33.65	0	0.00	33.75	3	2,910	0.10%
2022/03/10	10	33.60	0.2	33.60	33.95	9.8	2,881	0.34%
2022/03/09	0	0.00	4	34.04	34.50	-4	2,824	-0.14%
2022/03/08	2	33.90	2	36.00	32.80	0	2,734	0.00%
2022/03/07	2	34.10	1	34.00	33.80	1	2,428	0.04%
2022/03/04	0	0.00	1	33.70	33.70	-1	2,335	-0.04%
2022/03/03	0	0.00	4.2	33.61	33.65	-4.2	2,314	-0.18%
2022/03/02	0	0.00	1.5	34.00	33.75	-1.5	2,291	-0.07%
2022/03/01	6	33.93	7	34.29	33.45	-1	2,264	-0.04%
2022/02/25	0.1	32.80	7	33.01	33.00	-6.9	2,142	-0.32%
2022/02/24	5	32.09	0	0.00	32.15	5	2,130	0.23%
2022/02/23	0	0.00	3	33.00	32.80	-3	2,090	-0.14%
2022/02/22	5	32.30	3	33.40	32.25	2	2,067	0.10%
2022/02/21	3	33.00	9	32.57	32.75	-6	1,970	-0.30%
2022/02/18	0	0.00	1	31.40	31.70	-1	1,829	-0.05%
2022/02/11	0.1	31.40	0	0.00	31.40	0.1	1,974	0.00%
2022/02/10	0	0.00	3	31.40	31.20	-3	2,003	-0.15%
2022/01/21	1	30.25	20	30.25	30.15	-19	2,144	-0.89%
2022/01/11	9	30.18	2	30.20	30.10	7	2,257	0.31%
2022/01/07	6	31.38	0	0.00	31.35	6	2,196	0.27%
2022/01/05	3	32.05	0	0.00	32.00	3	2,223	0.13%
2021/12/30	0	0.00	0.5	32.25	32.30	-0.5	2,379	-0.02%
2021/12/27	3	32.20	0	0.00	32.20	3	2,605	0.12%
2021/12/22	3	32.65	0	0.00	32.70	3	2,864	0.10%
2021/12/20	3	33.00	0	0.00	33.15	3	2,886	0.10%
2021/12/17	3.1	32.89	3	32.95	32.85	0.1	2,856	0.00%
2021/12/15	0	0.00	2	32.10	32.15	-2	2,891	-0.07%
2021/12/14	3.2	32.11	0	0.00	32.05	3.2	2,924	0.11%
2021/12/13	1	32.40	4	32.78	32.85	-3	2,928	-0.10%
2021/12/09	3	31.85	0	0.00	31.80	3	3,029	0.10%
2021/12/08	0.2	32.51	0	0.00	32.25	0.2	3,152	0.01%
2021/12/07	3	32.27	8	32.25	32.45	-5	3,185	-0.16%
2021/12/06	0	0.00	0.7	31.75	31.70	-0.7	3,235	-0.02%
2021/11/29	3	31.70	0	0.00	31.40	3	3,568	0.08%
2021/11/26	1	32.75	1	32.50	32.30	0	3,679	0.00%
2021/11/25	2	32.98	1	33.40	32.70	1	3,836	0.03%
2021/11/24	1.1	32.60	7	32.81	32.60	-5.9	3,867	-0.15%
2021/11/23	0	0.00	3	32.25	31.65	-3	3,887	-0.08%
2021/11/22	2	31.35	0	0.00	31.40	2	4,212	0.05%
2021/11/18	4	31.25	0	0.00	31.30	4	4,390	0.09%
2021/11/17	4	31.56	1	31.60	31.55	3	4,493	0.07%
2021/11/16	1	32.00	0	0.00	31.85	1	4,570	0.02%
2021/11/15	3	32.00	6	32.20	32.05	-3	4,667	-0.06%
2021/11/12	2	32.90	1	32.40	32.60	1	4,829	0.02%
2021/11/11	1	33.30	7	33.56	32.65	-6	5,042	-0.12%
2021/11/10	0	0.00	1	32.60	32.60	-1	5,145	-0.02%
2021/11/09	3	32.70	0	0.00	32.80	3	5,219	0.06%
2021/11/08	6	33.13	1	33.50	33.05	5	5,328	0.09%
2021/11/04	1	31.95	0	0.00	31.90	1	5,543	0.02%
2021/11/03	0	0.00	2	31.95	32.15	-2	5,736	-0.03%
2021/11/02	2.2	31.36	0	0.00	31.30	2.2	5,916	0.04%
2021/10/25	0	0.00	5	31.58	31.60	-5	8,155	-0.06%
2021/10/22	7	31.05	1	31.00	30.95	6	9,368	0.06%
2021/10/21	0	0.00	2	32.00	32.30	-2	9,616	-0.02%
2021/10/20	2	31.28	0	0.00	31.15	2	9,846	0.02%
2021/10/19	0	0.00	4	31.94	31.50	-4	10,394	-0.04%
2021/10/15	1	31.35	0.4	31.30	31.30	0.6	11,880	0.00%
2021/10/13	0	0.00	1	30.60	30.50	-1	14,662	-0.01%
2021/10/12	0	0.00	18	30.85	30.85	-18	15,037	-0.12%
2021/10/08	4	31.74	3	32.60	31.40	1	15,397	0.01%
2021/10/07	2	31.75	2	32.10	32.05	0	15,688	0.00%
2021/10/06	3	31.60	0	0.00	31.50	3	16,020	0.02%
2021/10/04	3	34.80	0	0.00	34.20	3	17,013	0.02%
2021/10/01	2.1	35.85	0	0.00	35.90	2.1	17,460	0.01%
2021/09/30	1	37.25	1	37.40	37.30	0	17,745	0.00%
2021/09/29	1	35.65	0	0.00	35.40	1	18,052	0.01%
2021/09/27	0	0.00	0.1	36.05	36.10	-0.1	19,707	0.00%
2021/09/24	0	0.00	3	36.10	35.65	-3	20,708	-0.01%
2021/09/23	1	35.65	0	0.00	35.50	1	23,034	0.00%
2021/09/22	5	35.36	0	0.00	35.75	5	24,254	0.02%
2021/09/16	1	36.70	0	0.00	36.70	1	25,772	0.00%
2021/09/15	1	36.85	2	37.35	37.35	-1	25,845	0.00%
2021/09/14	11	36.65	0	0.00	36.80	11	25,948	0.04%
2021/09/13	3	37.22	10	37.59	37.90	-7	26,030	-0.03%
2021/09/10	6	36.79	8	36.99	36.80	-2	25,962	-0.01%
2021/09/09	0	0.00	16	35.40	36.75	-16	25,934	-0.06%
2021/09/08	2	36.05	0	0.00	35.90	2	25,897	0.01%
2021/09/07	3	36.55	0	0.00	36.45	3	25,887	0.01%
2021/09/06	2	36.80	9	36.81	36.90	-7	25,875	-0.03%
2021/09/03	0	0.00	0.1	36.80	36.35	-0.1	25,799	0.00%
2021/09/02	6	36.40	1	36.35	36.25	5	25,783	0.02%
2021/09/01	1	37.60	0	0.00	37.10	1	25,758	0.00%
2021/08/31	4	36.98	6	37.36	37.15	-2	25,661	-0.01%
2021/08/27	1	36.40	0	0.00	36.45	1	25,669	0.00%
2021/08/26	7	37.71	6	38.25	36.35	1	25,731	0.00%
2021/08/25	1	35.00	0	0.00	35.80	1	25,618	0.00%
2021/08/24	3	34.70	3	35.80	35.70	0	25,661	0.00%
2021/08/23	1	35.55	3	36.20	35.35	-2	25,959	-0.01%
2021/08/20	16	34.77	16	35.07	34.85	0	26,140	0.00%
2021/08/19	4	35.34	2	34.70	34.65	2	26,172	0.01%
2021/08/18	1	36.35	4	35.81	36.45	-3	26,109	-0.01%
2021/08/17	11	36.03	25	35.03	34.70	-14	25,982	-0.05%
2021/08/16	5	36.86	0	0.00	36.70	5	25,820	0.02%
2021/08/13	6.2	38.91	4	38.54	38.55	2.2	25,750	0.01%
2021/08/12	6	38.27	10	39.39	39.80	-4	25,781	-0.02%
2021/08/11	17	38.07	6	38.12	38.00	11	25,969	0.04%
2021/08/10	14	39.61	1.7	39.82	38.55	12.3	25,933	0.05%
2021/08/09	15	40.91	17	40.22	39.75	-2	25,992	-0.01%
2021/08/06	16	40.35	12	40.77	40.00	4	26,067	0.02%
2021/08/05	10	41.12	3.5	40.97	40.50	6.5	26,225	0.02%
2021/08/04	18	43.01	14.1	42.62	42.65	3.9	26,340	0.01%
2021/08/03	11	43.91	7	43.75	43.70	4	27,730	0.01%
2021/08/02	14	43.60	39	43.84	44.20	-25	28,021	-0.09%
2021/07/30	37.1	44.73	30	44.99	43.35	7.1	28,144	0.03%
2021/07/29	86	42.94	40	43.84	44.35	46	27,534	0.17%
2021/07/28	50	43.76	48.6	43.86	42.20	1.4	27,075	0.01%
2021/07/27	47.1	41.33	55.2	41.50	41.20	-8.1	26,056	-0.03%
2021/07/26	73.1	43.48	34	42.42	42.30	39.1	26,116	0.15%
2021/07/23	56.2	43.43	57	43.96	43.35	-0.8	26,337	0.00%
2021/07/22	27.2	42.87	22	42.85	41.75	5.2	25,857	0.02%
2021/07/21	40.4	44.90	58.9	44.76	42.40	-18.5	25,485	-0.07%
2021/07/20	148.1	45.12	111	44.79	44.35	37.1	24,466	0.15%	大買/大賣/
2021/07/19	38	43.56	77	44.11	44.95	-39	22,479	-0.17%
2021/07/16	8	40.48	2	40.65	40.90	6	22,115	0.03%
2021/07/15	6	39.03	9	38.77	40.00	-3	21,834	-0.01%
2021/07/14	21.2	37.67	16	38.01	37.10	5.2	21,628	0.02%
2021/07/13	22.3	40.85	1	40.10	39.20	21.3	21,783	0.10%
2021/07/12	16	43.21	42	44.71	42.90	-26	21,936	-0.12%
2021/07/09	12	41.69	12.3	42.20	41.65	-0.3	21,268	0.00%
2021/07/08	25.3	41.99	32.3	41.92	41.65	-7	21,017	-0.03%
2021/07/07	19.3	40.93	53	40.87	39.95	-33.8	20,511	-0.16%
2021/07/06	7	42.19	2	42.18	41.70	5	20,219	0.02%
2021/07/05	34.1	43.60	50.8	43.65	43.50	-16.8	19,851	-0.08%
2021/07/02	66	41.94	25	42.11	43.10	41.1	19,256	0.21%
2021/07/01	58.3	42.82	51.6	42.72	41.30	6.7	18,476	0.04%
2021/06/30	83.5	44.67	50.5	44.98	43.00	33	17,484	0.19%
2021/06/29	31.1	40.95	29	41.25	41.55	2.1	15,148	0.01%
2021/06/28	16	36.82	7	37.16	37.80	9	13,918	0.06%
2021/06/25	29	34.07	33.5	33.83	34.40	-4.5	13,210	-0.03%
2021/06/24	2.1	31.70	7	31.28	31.30	-4.9	12,428	-0.04%
2021/06/23	12	31.04	9	31.49	30.60	3	12,329	0.02%
2021/06/22	10.6	31.10	3	31.10	30.90	7.6	12,196	0.06%
2021/06/21	1	29.35	0	0.00	29.50	1	12,003	0.01%
2021/06/18	6	30.33	2	30.38	30.30	4	11,934	0.03%
2021/06/16	3	31.05	0	0.00	30.75	3	11,855	0.03%
2021/06/15	1	31.30	3	31.65	31.55	-2	11,813	-0.02%
2021/06/11	0	0.00	1	30.35	30.40	-1	11,766	-0.01%
2021/06/10	4	29.86	8	30.12	30.50	-4	11,751	-0.03%
2021/06/09	3	30.52	1	30.70	30.45	2	11,685	0.02%
2021/06/08	1	30.85	0	0.00	30.90	1	11,651	0.01%
2021/06/04	3	31.15	1	31.15	31.25	2	11,513	0.02%
2021/06/03	3	31.83	1	32.15	31.80	2	11,489	0.02%
2021/06/02	7	32.09	2.2	32.65	32.45	4.8	11,342	0.04%
2021/06/01	7.1	32.43	4	32.25	32.30	3	11,104	0.03%
2021/05/31	9	33.74	11.6	34.19	32.20	-2.6	11,023	-0.02%
2021/05/28	3.3	31.89	15	31.94	32.40	-11.7	10,609	-0.11%
2021/05/27	3.3	30.11	5.1	30.20	29.70	-1.8	10,323	-0.02%
2021/05/26	1.1	29.29	17	29.48	29.80	-15.9	10,223	-0.16%
2021/05/25	0.1	29.15	0	0.00	28.90	0.1	10,221	0.00%
2021/05/24	8	29.24	3	29.75	29.35	5	10,216	0.05%
2021/05/21	6	29.03	5.8	29.61	29.80	0.2	10,315	0.00%
2021/05/20	9.2	29.40	0	0.00	28.60	9.2	10,243	0.09%
2021/05/19	14.3	30.84	12	30.73	30.40	2.3	10,129	0.02%
2021/05/18	5	28.85	2	28.60	29.25	3	9,808	0.03%
2021/05/17	0	0.00	21	27.08	26.60	-21	9,654	-0.22%
2021/05/14	0	0.00	50	28.67	29.25	-50	9,444	-0.53%
2021/05/13	12.5	29.98	5	31.74	29.75	7.5	9,156	0.08%
2021/05/12	58	36.94	1.1	36.36	32.95	56.9	8,784	0.65%
2021/05/11	124.3	37.58	182	35.92	36.60	-57.7	8,381	-0.69%	大買/大賣/
2021/05/10	8	34.94	9	35.50	35.50	-1	6,804	-0.01%
2021/05/07	16	30.42	29	31.84	32.30	-13	6,335	-0.21%
2021/05/06	7	30.36	16	30.30	30.00	-9	5,951	-0.15%
2021/05/05	101	28.57	26	29.46	29.40	75	5,795	1.29%	大買/
2021/05/04	16	28.53	180	27.79	28.15	-164	5,656	-2.90%	大賣/鉅額交易
2021/05/03	178.3	31.04	196	30.34	30.30	-17.7	5,487	-0.32%	大買/大賣/
2021/04/29	62	30.07	16	30.83	30.65	46	5,135	0.90%
2021/04/28	1	29.45	2.5	29.34	29.45	-1.5	4,641	-0.03%
2021/04/26	39	29.09	1	28.70	29.15	38	4,546	0.84%
2021/04/23	5	28.67	3	28.18	28.65	2	4,497	0.04%
2021/04/22	27	30.21	18	30.27	29.10	9	4,452	0.20%
2021/04/21	0	0.00	13	29.23	29.20	-13	4,098	-0.32%
2021/04/20	7	29.29	16	29.36	29.75	-9	4,011	-0.22%
2021/04/19	30	30.63	26	30.72	30.75	4	3,924	0.10%
2021/04/16	23	29.66	23	29.63	29.80	0	3,519	0.00%
2021/04/15	0	0.00	1	28.45	28.25	-1	3,046	-0.03%
2021/04/14	2	28.48	4	27.98	27.70	-2	3,046	-0.07%
2021/04/13	0	0.00	11	28.08	27.75	-11	3,156	-0.35%
2021/04/12	10	28.64	3	28.18	28.20	7	3,653	0.19%
2021/04/09	0	0.00	7	27.56	27.60	-7	3,636	-0.19%
2021/04/08	41	28.62	13	28.40	28.30	28	3,706	0.76%
2021/04/07	88	27.77	2	27.60	27.55	86	3,731	2.30%
2021/04/01	1	27.00	1	26.95	27.00	0	3,882	0.00%
2021/03/31	3	26.77	1	26.85	26.85	2	4,117	0.05%
2021/03/29	2	27.18	3	27.13	27.25	-1	4,433	-0.02%
2021/03/25	4	27.04	3	26.60	26.60	1	4,888	0.02%
2021/03/18	0	0.00	3	26.10	26.20	-3	5,096	-0.06%
2021/03/17	2	26.25	0.5	26.39	26.20	1.5	5,148	0.03%
2021/03/12	2	26.55	0	0.00	26.55	2	5,294	0.04%
2021/03/11	0	0.00	65	26.76	26.70	-65	5,315	-1.22%
2021/03/10	2	26.78	0	0.00	26.80	2	5,316	0.04%
2021/03/09	12	27.40	2	27.20	27.10	10	5,313	0.19%
2021/03/05	2	26.50	0	0.00	26.45	2	5,246	0.04%
2021/03/04	60	27.45	1	26.95	26.85	59	5,286	1.12%
2021/03/03	1	26.95	0	0.00	26.90	1	5,261	0.02%
2021/03/02	2	26.90	0	0.00	26.90	2	5,288	0.04%
2021/02/26	1	27.65	2	27.45	27.40	-1	5,302	-0.02%
2021/02/25	0.1	27.50	71	27.32	27.55	-71	5,270	-1.35%
2021/02/24	6	27.37	6	27.38	27.60	0	5,219	0.00%
2021/02/23	75	27.56	6	27.92	27.95	69	5,159	1.34%
2021/02/22	1	27.00	7	26.75	26.95	-6	4,977	-0.12%
2021/02/19	4	26.55	7	26.54	26.65	-3	4,929	-0.06%
2021/02/18	2	26.50	0	0.00	26.45	2	4,912	0.04%
2021/02/17	7	25.80	0	0.00	25.80	7	4,876	0.14%
2021/02/03	0	0.00	35	25.23	25.25	-35	4,831	-0.72%
2021/01/29	0	0.00	2	25.00	25.00	-2	4,789	-0.04%
2021/01/27	0	0.00	1	25.05	25.05	-1	4,745	-0.02%
2021/01/26	2	24.85	1	24.95	24.90	1	4,737	0.02%
2021/01/25	7	24.89	7	25.47	25.50	0	4,712	0.00%
2021/01/21	0	0.00	1	24.70	24.80	-1	4,626	-0.02%
2021/01/20	2	24.90	2	25.00	24.65	0	4,606	0.00%
2021/01/19	10	25.66	3.7	25.70	25.50	6.3	4,556	0.14%
2021/01/18	14	25.13	13	25.43	25.60	1	4,527	0.02%
2021/01/15	5	25.62	0	0.00	25.45	5	4,498	0.11%
2021/01/13	0	0.00	1	26.45	26.15	-1	4,438	-0.02%
2021/01/12	6	26.66	11	26.32	26.05	-5	4,387	-0.11%
2021/01/11	2	27.40	15	27.45	27.30	-13	4,264	-0.30%
2021/01/08	5.5	28.60	0.3	28.20	28.25	5.2	4,164	0.13%
2021/01/07	5.3	28.89	0	0.00	28.75	5.3	4,080	0.13%
2021/01/06	3	28.97	9	28.96	29.10	-6	3,992	-0.15%
2021/01/05	12.6	29.48	20	28.92	29.30	-7.4	3,766	-0.20%
2021/01/04	5.8	28.20	0	0.00	28.20	5.8	3,209	0.18%
2020/12/31	0.4	28.45	11	28.55	28.55	-10.6	3,121	-0.34%
2020/12/30	11.5	28.86	16	29.01	28.50	-4.5	2,972	-0.15%
2020/12/29	5	28.11	17	28.31	28.20	-12	2,716	-0.44%
2020/12/28	18	28.25	6	28.09	28.00	12	2,580	0.47%
2020/12/25	16	28.21	0	0.00	27.90	16	2,394	0.67%
2020/12/24	15	27.87	17.5	28.00	28.20	-2.5	2,131	-0.12%
2020/12/23	5	26.40	1	26.75	27.35	4	1,857	0.22%
2020/12/22	36	27.97	47	27.10	26.30	-11	1,752	-0.63%
2020/12/21	25	27.79	45	27.56	27.80	-20	1,443	-1.39%
2020/12/18	0	0.00	2	27.05	26.75	-2	1,182	-0.17%
2020/12/16	0	0.00	9	27.25	27.20	-9	1,116	-0.81%
2020/12/15	20	27.52	0	0.00	26.85	20	1,045	1.91%
2020/12/14	7	27.01	12	27.14	26.90	-5	956	-0.52%
2020/12/11	2	26.85	44	26.18	26.65	-42	872	-4.81%
2020/12/10	96	26.19	13	26.73	26.70	83	806	10.29%
2020/12/09	1	25.85	60	25.85	25.90	-59	678	-8.69%
2020/12/07	2	25.70	2	25.85	25.75	0	618	0.00%
2020/12/04	0	0.00	1	25.50	25.50	-1	587	-0.17%
2020/12/03	0	0.00	1	25.35	25.35	-1	576	-0.17%
2020/12/01	91	25.60	20	25.30	25.30	71	563	12.59%
2020/11/30	9	25.28	0	0.00	25.65	9	521	1.73%
2020/11/27	10	24.95	0	0.00	24.95	10	460	2.17%
2020/11/26	2	24.80	0	0.00	25.00	2	446	0.45%
2020/11/17	0	0.00	2	23.80	23.80	-2	356	-0.56%
2020/11/12	10	23.75	0	0.00	23.60	10	362	2.76%
2020/11/11	1	23.55	0	0.00	23.75	1	365	0.27%
2020/11/10	20	23.25	0	0.00	23.30	20	360	5.54%
2020/09/30	20	22.85	0	0.00	22.90	20	513	3.89%
2020/09/24	5	23.00	0	0.00	22.95	5	537	0.93%
2020/09/07	0	0.00	1	24.20	24.05	-1	540	-0.18%
2020/09/04	0	0.00	9.3	23.44	23.55	-9.3	526	-1.77%
2020/08/31	1	23.75	0	0.00	23.80	1	529	0.19%
2020/08/12	1	23.25	0	0.00	23.30	1	529	0.19%
2020/07/28	2	22.95	0	0.00	22.90	2	558	0.36%
2020/07/21	2	23.05	0	0.00	23.25	2	570	0.35%
2020/07/07	0	0.00	5	25.25	25.40	-5	463	-1.08%
2020/06/16	1	24.85	0	0.00	24.90	1	582	0.17%
2020/04/24	0	0.00	1	22.50	22.50	-1	693	-0.14%
2020/04/23	3	22.60	0	0.00	22.55	3	691	0.43%
2020/04/21	2	22.45	0	0.00	22.40	2	693	0.29%
2020/04/16	0	0.00	1	23.10	23.00	-1	669	-0.15%
2020/03/31	0	0.00	1	21.90	21.90	-1	584	-0.17%
2020/03/27	2	21.90	1	22.00	21.95	1	572	0.17%
2020/03/24	1	20.35	0	0.00	20.80	1	545	0.18%
2020/03/23	1	20.05	0	0.00	20.20	1	530	0.19%
2020/03/19	3	20.62	0	0.00	20.35	3	498	0.60%
2020/03/16	2	23.10	0	0.00	23.60	2	432	0.46%
2020/03/13	1	23.90	0	0.00	24.05	1	421	0.24%
2020/03/12	2	25.20	0	0.00	25.15	2	380	0.53%
2020/03/02	1	25.60	0	0.00	25.55	1	334	0.30%
2020/02/26	0.5	25.55	0	0.00	25.55	0.5	324	0.14%
2020/02/21	0	0.00	1	25.70	25.60	-1	321	-0.31%
2020/01/30	2	25.50	0	0.00	25.30	2	384	0.52%
2020/01/13	1	26.00	0	0.00	26.05	1	398	0.25%
2020/01/08	1	25.85	2	25.80	25.80	-1	449	-0.22%
2020/01/06	0	0.00	1	25.90	25.90	-1	470	-0.21%
2019/12/19	1	25.95	0	0.00	26.00	1	493	0.20%
2019/12/13	2	25.90	0	0.00	25.90	2	499	0.40%
2019/11/21	0	0.00	1	25.95	25.95	-1	815	-0.12%
2019/11/20	2	25.95	0	0.00	26.00	2	855	0.23%
2019/11/15	0.2	25.95	0	0.00	26.00	0.2	869	0.02%
2019/11/11	1	26.10	8	26.10	26.05	-7	840	-0.84%
2019/11/05	0	0.00	0	26.20	26.20	0	844	0.00%
2019/11/04	0	0.00	0	26.15	26.15	0	847	0.00%
2019/10/30	2	26.20	0	0.00	26.20	2	852	0.23%
2019/10/29	0	0.00	2	26.50	26.50	-2	844	-0.24%
2019/10/24	2	26.15	0	0.00	26.35	2	833	0.24%
2019/10/22	2	26.50	0	0.00	26.35	2	839	0.24%
2019/10/21	0	0.00	1	26.70	26.70	-1	849	-0.12%
2019/10/18	0	0.00	5	26.92	27.20	-5	871	-0.57%
2019/10/16	2	26.38	0	0.00	26.30	2	930	0.21%
2019/10/15	2.4	26.08	0	0.00	25.95	2.4	914	0.26%
2019/10/07	0	0.00	1	26.50	26.45	-1	900	-0.11%
2019/10/02	2	26.20	0	0.00	26.20	2	913	0.22%
2019/09/20	0	0.00	1	26.20	26.30	-1	1,016	-0.10%
2019/09/19	0	0.00	120	26.17	26.20	-120	1,026	-11.69%	大賣/鉅額交易
2019/09/17	4	26.23	0	0.00	26.35	4	1,035	0.39%
2019/09/16	1	26.90	0	0.00	26.70	1	1,007	0.10%
2019/09/11	0	0.00	0.8	26.55	26.60	-0.8	1,009	-0.08%
2019/09/10	0.2	26.80	0	0.00	26.80	0.2	1,006	0.02%
2019/09/06	1	26.70	0	0.00	26.70	1	994	0.10%
2019/09/05	0	0.00	2	27.25	27.15	-2	972	-0.21%
2019/09/04	40	27.25	1	27.50	27.35	39	948	4.11%
2019/09/03	92	26.96	0	0.00	27.25	92	876	10.49%
2019/09/02	0	0.00	1	27.10	26.65	-1	792	-0.13%
2019/08/27	0	0.00	1	25.80	25.80	-1	740	-0.13%
2019/08/23	1	25.55	0	0.00	25.50	1	739	0.14%
2019/07/24	1	26.25	0	0.00	26.25	1	694	0.14%
2019/07/23	1	26.65	0	0.00	26.85	1	681	0.15%
2019/07/19	0	0.00	1	27.10	26.95	-1	632	-0.16%
2019/06/14	1	26.75	0	0.00	26.70	1	376	0.27%
2019/06/03	0	0.00	1	26.55	26.65	-1	387	-0.26%
2019/05/31	0	0.00	1	26.90	26.85	-1	389	-0.26%
2019/05/28	0	0.00	2	26.95	26.95	-2	395	-0.51%
2019/05/23	1	26.75	0	0.00	26.50	1	389	0.26%
2019/05/21	0	0.00	1	26.55	26.55	-1	380	-0.26%
2019/05/20	1	26.45	0	0.00	26.35	1	374	0.27%
2019/03/25	2	26.18	0	0.00	26.20	2	308	0.65%
2019/03/06	0	0.00	20	26.43	26.35	-20	272	-7.34%
2019/03/05	0	0.00	10	26.30	26.30	-10	266	-3.76%
2019/03/04	0	0.00	1	26.20	26.25	-1	258	-0.39%
2019/02/25	0	0.00	50	25.89	25.95	-50	244	-20.47%
2019/02/22	0	0.00	4	25.70	25.65	-4	235	-1.70%
2019/02/21	0	0.00	11	25.65	25.60	-11	232	-4.74%
2019/02/19	0	0.00	25	25.66	25.55	-25	226	-11.03%
2019/02/18	0	0.00	30	25.52	25.50	-30	225	-13.29%
2019/02/13	0	0.00	2	25.25	25.30	-2	227	-0.88%
2019/01/04	0	0.00	1	24.40	24.40	-1	375	-0.27%
2018/12/18	0.8	24.60	0	0.00	24.60	0.8	514	0.16%
2018/11/13	0.2	24.70	0	0.00	24.60	0.2	573	0.04%
2018/10/26	0	24.05	0	0.00	24.05	0	605	0.01%
2018/10/22	0.5	25.20	0	0.00	25.20	0.5	553	0.09%
2018/10/19	1	25.00	0	0.00	25.30	1	556	0.18%
2018/10/18	0	0.00	5	25.25	25.35	-5	526	-0.95%
2018/10/16	5	25.22	0	0.00	25.45	5	531	0.94%
2018/10/12	0.2	25.45	0	0.00	25.30	0.2	531	0.05%
2018/10/11	2	25.05	0	0.00	24.95	2	530	0.38%
2018/09/14	0	0.00	5	25.80	25.75	-5	572	-0.87%
2018/09/13	0	0.00	13	25.72	25.70	-13	573	-2.27%
2018/08/22	0	0.00	1	26.25	26.15	-1	662	-0.15%
2018/08/21	0	0.00	5	26.15	26.15	-5	664	-0.75%
2018/08/20	0	0.00	1	26.15	26.10	-1	666	-0.15%
2018/07/30	0	0.00	1	25.50	25.55	-1	677	-0.15%
2018/07/18	1	25.30	0	0.00	25.30	1	691	0.14%
2018/07/11	0	0.00	3	26.50	26.45	-3	700	-0.43%
2018/07/03	10	26.35	0	0.00	26.25	10	717	1.39%
2018/06/25	0	0.00	1	26.90	26.95	-1	736	-0.14%
2018/06/15	10	27.05	0	0.00	27.35	10	808	1.24%
2018/06/14	10	27.15	0	0.00	27.25	10	809	1.24%
2018/06/08	0	0.00	2	27.00	27.00	-2	805	-0.25%
2018/06/07	5	27.00	0	0.00	27.15	5	808	0.62%
2018/06/05	0	0.00	1.2	27.18	27.15	-1.2	796	-0.15%
2018/05/23	0	0.00	50	26.73	26.70	-50	872	-5.73%
2018/05/15	10	26.53	0	0.00	26.50	10	890	1.12%
2018/05/07	0	0.00	1	26.60	26.50	-1	912	-0.11%
2018/05/04	1	26.60	16	26.51	26.55	-15	920	-1.63%
2018/05/03	0	0.00	1	26.65	26.65	-1	928	-0.11%
2018/04/24	0	0.00	100	26.17	26.55	-100	1,008	-9.91%
2018/04/23	66	26.95	1	27.10	27.00	65	1,003	6.48%
2018/04/20	101	27.06	1	27.00	26.60	100	995	10.04%	大買/
2018/04/19	1	27.00	1	27.50	26.85	0	1,000	0.00%
2018/04/16	15	26.00	1	26.15	26.10	14	1,031	1.36%
2018/04/13	0	0.00	1	26.40	26.30	-1	1,045	-0.10%
2018/04/10	0	0.00	3	26.67	26.45	-3	1,187	-0.25%
2018/04/09	1	26.65	0	0.00	26.70	1	1,201	0.08%
2018/03/31	2	26.65	2	26.45	26.35	0	1,251	0.00%
2018/03/30	2	26.23	1	26.30	26.20	1	1,264	0.08%
2018/03/29	2	25.95	1	26.05	25.95	1	1,255	0.08%
2018/03/26	0	0.00	1	25.80	25.75	-1	1,248	-0.08%
2018/03/23	5	25.65	1	25.80	25.85	4	1,241	0.32%
2018/03/22	1	26.15	0	0.00	26.10	1	1,218	0.08%
2018/03/21	10	26.28	0	0.00	26.15	10	1,211	0.83%
2018/03/19	0	0.00	6	26.53	26.45	-6	1,190	-0.50%
2018/03/16	1	26.25	0	0.00	26.40	1	1,184	0.08%
2018/03/12	5	26.15	1	26.25	26.25	4	1,183	0.34%
2018/03/09	1	26.10	0	0.00	26.20	1	1,202	0.08%
2018/03/08	0	0.00	11	26.06	26.10	-11	1,198	-0.92%
2018/03/07	0	0.00	10	26.20	26.05	-10	1,202	-0.83%
2018/03/02	6	26.80	0	0.00	26.90	6	1,183	0.51%
2018/03/01	26	27.02	2	27.18	27.00	24	1,174	2.04%
2018/02/27	2	26.83	1	26.85	26.55	1	1,134	0.09%
2018/02/26	1	26.65	1	26.90	26.65	0	1,126	0.00%
2018/02/23	2	26.73	0	0.00	26.55	2	1,125	0.18%
2018/02/01	1	26.60	1	26.80	26.65	0	1,130	0.00%
2018/01/31	1	26.35	2	26.63	26.70	-1	1,145	-0.09%
2018/01/29	1	27.00	0	0.00	26.90	1	1,160	0.09%
2018/01/25	81	26.88	1	27.15	26.80	80	1,438	5.56%
2018/01/24	0	0.00	1	26.50	26.40	-1	1,461	-0.07%
2018/01/23	1	26.30	1	26.30	26.20	0	1,454	0.00%
2018/01/22	1	26.50	2	26.60	26.40	-1	1,446	-0.07%
2018/01/19	1	26.45	1	26.45	26.40	0	1,433	0.00%
2018/01/17	1	26.55	0	0.00	26.60	1	1,429	0.07%
2018/01/15	0	0.00	10	26.75	26.70	-10	1,436	-0.70%
2018/01/12	0	0.00	21	27.25	27.25	-21	1,472	-1.43%
2018/01/11	30	27.39	1	27.10	27.35	29	1,467	1.98%
2018/01/10	2	27.48	1	27.35	27.25	1	1,457	0.07%
2018/01/09	1	26.80	7	27.22	27.05	-6	1,440	-0.42%
2018/01/08	7	27.61	3	27.70	27.25	4	1,443	0.28%
2018/01/05	1	27.00	2	27.13	27.15	-1	1,370	-0.07%
2018/01/04	0	0.00	1	26.70	26.80	-1	1,330	-0.08%
2018/01/02	1	27.30	1	27.45	27.10	0	1,298	0.00%