宏盛 (2534)-元大-景美券商分點個股進出

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
26.80
漲跌
▼0.10
漲幅
-0.37%
成交量
440張
產業
上市營建類股
190人加入追蹤

立即追蹤
本地時間:13:30

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

宏盛 (2534)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/12/03	0	0.00	1	27.00	26.80	-1	832	-0.12%
2024/11/20	0	0.00	1	25.75	26.10	-1	955	-0.10%
2024/11/19	0	0.00	1	26.00	26.10	-1	978	-0.10%
2024/11/14	5	25.60	0	0.00	25.00	5	1,062	0.47%
2024/10/18	0	0.00	1	26.80	26.65	-1	2,000	-0.05%
2024/10/04	7	25.18	0	0.00	25.45	7	2,486	0.28%
2024/09/23	3	24.52	1	24.65	24.95	2	2,578	0.08%
2024/09/19	2	25.80	0	0.00	26.50	2	2,521	0.08%
2024/09/16	5	25.27	0	0.00	25.40	5	2,510	0.20%
2024/09/09	5	25.15	0	0.00	25.25	5	2,538	0.20%
2024/09/06	10	25.10	0	0.00	25.25	10	2,539	0.39%
2024/09/05	10	25.50	0	0.00	25.30	10	2,552	0.39%
2024/09/03	0	0.00	1	26.80	26.20	-1	2,582	-0.04%
2024/08/30	10	26.90	0	0.00	27.50	10	2,594	0.39%
2024/08/29	10	26.85	0	0.00	26.90	10	2,598	0.38%
2024/08/27	10	26.49	0	0.00	26.65	10	2,646	0.38%
2024/08/26	10	26.40	0	0.00	26.70	10	2,636	0.38%
2024/08/23	5	26.25	0	0.00	26.55	5	2,623	0.19%
2024/08/20	5	27.60	0	0.00	27.30	5	2,576	0.19%
2024/08/19	5	28.80	0	0.00	28.75	5	2,578	0.19%
2024/08/16	10	29.10	0	0.00	28.95	10	2,594	0.39%
2024/08/15	5	27.95	0	0.00	28.00	5	2,588	0.19%
2024/08/07	0	0.00	5	26.15	26.35	-5	2,790	-0.18%
2024/08/06	5	25.70	0	0.00	25.15	5	2,818	0.18%
2024/08/05	0	0.00	1	26.00	26.00	-1	2,773	-0.04%
2024/07/29	1	30.00	1.5	30.22	30.00	-0.5	3,227	-0.02%
2024/07/23	0	0.00	6	29.93	29.90	-6	3,292	-0.18%
2024/07/22	0	0.00	5	28.35	29.20	-5	3,321	-0.15%
2024/07/19	1	29.65	3	29.40	29.50	-2	3,373	-0.06%
2024/07/18	0	0.00	1	29.10	29.15	-1	3,284	-0.03%
2024/07/17	0	0.00	4	28.59	28.80	-4	3,254	-0.12%
2024/07/16	0	0.00	10	28.55	28.60	-10	3,261	-0.31%
2024/07/15	4	28.20	3	28.35	28.50	1	3,254	0.03%
2024/07/12	0	0.00	10	27.70	27.85	-10	3,243	-0.31%
2024/07/11	14	27.46	0	0.00	27.85	14	3,210	0.44%
2024/07/10	0	0.00	1	27.15	26.90	-1	3,177	-0.03%
2024/07/09	0	0.00	0	25.40	25.75	0	3,132	0.00%
2024/07/04	5	26.65	0	0.00	26.75	5	3,125	0.16%
2024/06/12	1	26.00	1	26.50	27.00	0	3,167	0.00%
2024/06/04	1	27.55	0	0.00	27.75	1	3,069	0.03%
2024/05/31	10	26.50	12	27.12	26.95	-2	3,052	-0.07%
2024/05/21	2	25.88	0	0.00	26.05	2	2,899	0.07%
2024/05/17	0	0.00	0.3	26.00	26.10	-0.3	2,841	-0.01%
2024/05/14	1	25.30	15	25.00	24.50	-14	2,711	-0.52%
2024/05/13	4	25.98	0	0.00	26.00	4	2,605	0.15%
2024/05/10	8	26.77	0	0.00	26.30	8	2,550	0.31%
2024/05/09	7	27.99	0	0.00	27.05	7	2,466	0.28%
2024/05/08	6	28.28	1	28.30	28.05	5	2,384	0.21%
2024/05/07	0	0.00	3	29.38	29.50	-3	2,240	-0.13%
2024/05/06	6	29.92	3.5	29.89	29.65	2.5	2,082	0.12%
2024/05/03	0	0.00	1	28.70	29.35	-1	1,960	-0.05%
2024/05/02	8	29.33	3	29.37	29.15	5	1,863	0.27%
2024/04/30	1	26.40	0	0.00	27.30	1	1,642	0.06%
2024/04/29	1	26.80	0	0.00	27.25	1	1,542	0.06%
2024/04/25	1	25.40	1	25.05	25.30	0	1,254	0.00%
2024/04/23	0	0.00	1	24.35	24.25	-1	1,112	-0.09%
2024/04/22	0	0.00	3	24.07	24.10	-3	1,070	-0.28%
2024/04/12	0	0.00	1	23.15	23.55	-1	794	-0.13%
2024/04/09	2	23.38	1	23.15	23.20	1	718	0.14%
2024/04/08	0	0.00	2	23.10	23.30	-2	686	-0.29%
2024/04/03	0	0.00	1	22.85	22.85	-1	641	-0.16%
2024/04/01	1	22.35	2.4	21.99	22.35	-1.4	577	-0.25%
2024/03/28	0	0.00	1	21.75	21.70	-1	546	-0.18%
2024/03/27	0	0.00	5	21.50	21.50	-5	537	-0.93%
2024/03/21	0	0.00	2	21.10	21.15	-2	531	-0.38%
2024/03/19	0	0.00	1	20.90	20.90	-1	548	-0.18%
2024/03/14	0	0.00	0.4	21.00	21.05	-0.4	556	-0.07%
2024/03/06	1.2	20.88	0	0.00	20.90	1.2	529	0.23%
2024/03/05	11.1	20.52	0	0.00	20.65	11.1	515	2.15%
2024/02/27	0	0.00	3	20.15	20.05	-3	488	-0.61%
2024/02/20	1.1	20.01	0	0.00	20.05	1.1	532	0.21%
2023/12/14	0	0.00	5	20.55	20.55	-5	586	-0.85%
2023/12/08	0	0.00	1.1	20.29	20.30	-1.1	547	-0.20%
2023/11/16	1	19.60	0	0.00	19.60	1	533	0.19%
2023/10/18	2	18.33	0	0.00	18.35	2	826	0.24%
2023/10/17	0	0.00	2	18.85	18.75	-2	808	-0.25%
2023/09/20	1	19.25	0	0.00	19.20	1	1,134	0.09%
2023/09/04	1	19.25	0	0.00	19.30	1	1,268	0.08%
2023/08/14	0	0.00	5	19.55	19.20	-5	1,128	-0.44%
2023/07/11	3	22.03	0	0.00	22.00	3	1,099	0.27%
2023/07/07	6	21.90	0	0.00	21.80	6	1,162	0.52%
2023/06/29	1	21.90	0	0.00	21.80	1	1,361	0.07%
2023/06/16	0	22.90	0	0.00	22.80	0	1,312	0.00%
2023/06/15	0	0.00	1	23.00	22.90	-1	1,310	-0.08%
2023/06/06	1	22.60	0	0.00	22.65	1	1,522	0.07%
2023/05/22	0	0.00	5	22.60	22.65	-5	1,748	-0.29%
2023/05/19	0	0.00	0.9	22.55	22.55	-0.9	1,752	-0.05%
2023/05/18	1	22.50	0	0.00	22.55	1	1,749	0.06%
2023/05/17	0	0.00	10	22.63	22.70	-10	1,753	-0.57%
2023/05/15	1	22.40	0	0.00	22.35	1	1,765	0.06%
2023/05/12	1	22.50	0	0.00	22.45	1	1,757	0.06%
2023/05/09	1	22.65	0	0.00	22.70	1	1,777	0.06%
2023/05/04	0	0.00	5	22.80	22.65	-5	1,827	-0.27%
2023/05/03	1	22.60	1	22.60	22.55	0	1,827	0.00%
2023/04/28	0	0.00	5	22.70	22.80	-5	1,818	-0.27%
2023/04/27	0	0.00	5	22.50	22.45	-5	1,809	-0.28%
2023/04/26	0	0.00	6	22.40	22.35	-6	1,809	-0.33%
2023/04/25	0	0.00	15	22.25	22.20	-15	1,812	-0.83%
2023/04/21	1	22.20	0	0.00	22.20	1	1,798	0.06%
2023/04/18	1	22.80	0	0.00	22.85	1	1,638	0.06%
2023/04/14	1	22.80	10	23.00	22.95	-9	1,625	-0.55%
2023/04/13	2	23.08	1	22.75	22.75	1	1,587	0.06%
2023/04/07	1	22.85	0	0.00	22.95	1	1,549	0.06%
2023/03/31	0	22.90	0	0.00	22.95	0	1,556	0.00%
2023/03/30	5	22.65	0	0.00	22.75	5	1,569	0.32%
2023/03/29	0	24.00	0	0.00	24.05	0	1,418	0.00%
2023/03/22	0.2	23.95	0	0.00	23.95	0.2	1,503	0.01%
2023/03/21	0	0.00	2	23.80	23.85	-2	1,504	-0.13%
2023/03/14	0	0.00	1	23.55	23.55	-1	1,467	-0.07%
2023/03/10	0	0.00	24	23.79	23.80	-24	1,414	-1.70%
2023/03/09	0	0.00	11	24.04	23.95	-11	1,352	-0.81%
2023/03/08	1	24.40	5	24.05	24.25	-4	1,330	-0.30%
2023/03/07	36	24.10	0	0.00	24.40	36	1,309	2.75%
2023/03/03	1	23.20	0	0.00	23.25	1	1,266	0.08%
2023/03/02	0	0.00	21	23.17	23.00	-21	1,244	-1.69%
2023/03/01	0	0.00	1	23.25	23.30	-1	1,228	-0.08%
2023/02/24	0	0.00	1	23.40	23.40	-1	1,224	-0.08%
2023/02/23	0	0.00	14	23.25	23.40	-14	1,216	-1.15%
2023/02/22	6	23.42	0	0.00	23.20	6	1,194	0.50%
2023/02/21	3	23.55	0	0.00	23.60	3	1,175	0.26%
2023/02/17	9	23.30	0	0.00	23.35	9	1,147	0.78%
2023/02/16	2	23.25	0	0.00	23.40	2	1,145	0.17%
2023/02/14	3	23.42	0	0.00	23.50	3	1,173	0.26%
2023/02/13	5	23.20	0	0.00	23.25	5	1,203	0.42%
2023/02/08	4	23.03	0	0.00	23.05	4	1,191	0.34%
2023/02/07	8	22.85	0	0.00	22.95	8	1,166	0.69%
2023/02/06	3	22.72	0	0.00	22.90	3	1,156	0.26%
2023/01/31	0	0.00	1	23.30	23.30	-1	1,104	-0.09%
2023/01/11	1	23.00	0	0.00	23.00	1	1,126	0.09%
2023/01/10	4	22.95	0	0.00	22.95	4	1,133	0.35%
2023/01/06	1	22.80	0	0.00	22.90	1	1,147	0.09%
2023/01/04	14	22.60	0	0.00	22.75	14	1,159	1.21%
2022/12/23	1	22.65	0	0.00	22.85	1	1,074	0.09%
2022/12/22	1	22.25	0	0.00	22.80	1	1,060	0.09%
2022/12/20	1	23.25	1	23.10	22.90	0	1,035	0.00%
2022/12/13	1	25.50	0	0.00	25.30	1	937	0.11%
2022/11/18	2	25.35	0	0.00	25.60	2	932	0.21%
2022/09/26	0	0.00	1	24.85	24.95	-1	1,270	-0.08%
2022/09/23	0	0.00	4	25.30	25.35	-4	1,266	-0.32%
2022/09/22	0	25.25	0	0.00	25.35	0	1,273	0.00%
2022/08/22	1	25.50	0	0.00	25.60	1	1,259	0.08%
2022/08/19	1	24.75	0	0.00	24.90	1	1,209	0.08%
2022/08/17	3	24.42	0	0.00	24.45	3	1,188	0.25%
2022/08/15	1	24.20	0	0.00	24.25	1	1,181	0.08%
2022/07/18	0	0.00	1	24.00	24.25	-1	1,047	-0.10%
2022/07/15	1	23.80	0	0.00	23.95	1	1,039	0.10%
2022/06/15	0	0.00	0	25.55	25.85	0	749	0.00%
2022/06/14	2	24.95	0	0.00	25.20	2	718	0.28%
2022/06/13	0	0.00	2	25.00	25.15	-2	726	-0.28%
2022/06/09	0	0.00	1	25.05	25.10	-1	731	-0.14%
2022/06/07	0	0.00	1	25.05	25.10	-1	741	-0.13%
2022/06/01	0.5	25.00	0	0.00	25.05	0.5	765	0.07%
2022/05/31	0.2	24.95	0	0.00	25.05	0.2	768	0.03%
2022/05/26	0	0.00	0.5	24.65	24.90	-0.5	821	-0.06%
2022/05/25	0.6	24.60	0	0.00	24.75	0.6	824	0.08%
2022/05/23	0.2	24.46	2	24.58	24.50	-1.8	933	-0.19%
2022/05/20	0	0.00	0.2	24.45	24.55	-0.2	942	-0.03%
2022/05/16	0.2	23.95	0	0.00	24.20	0.2	973	0.03%
2022/05/12	0	0.00	1	23.70	23.20	-1	951	-0.11%
2022/05/10	1	24.17	0	0.00	24.15	1	981	0.10%
2022/05/09	0.5	24.71	0	0.00	24.70	0.5	951	0.06%
2022/05/06	0	0.00	40.5	25.06	25.10	-40.5	943	-4.29%
2022/04/29	0	0.00	0.2	25.05	25.30	-0.2	970	-0.02%
2022/04/28	0.2	24.50	0	0.00	25.00	0.2	970	0.02%
2022/04/25	0	0.00	0.5	25.03	24.80	-0.5	1,019	-0.05%
2022/04/21	0.1	25.35	0	0.00	25.40	0.1	1,069	0.01%
2022/04/20	0.4	25.48	0	0.00	25.35	0.4	1,071	0.04%
2022/04/06	1	25.05	0	0.00	25.15	1	1,084	0.09%
2022/04/01	0	24.90	0	0.00	25.00	0	1,107	0.00%
2022/03/31	0	0.00	4.6	24.83	24.90	-4.6	1,126	-0.41%
2022/03/30	0	24.75	0	0.00	24.85	0	1,145	0.00%
2022/03/28	0	0.00	2	24.65	24.75	-2	1,185	-0.17%
2022/03/09	1	24.15	0	0.00	24.15	1	1,303	0.08%
2022/03/08	1.6	23.98	0	0.00	24.10	1.6	1,300	0.12%
2022/03/07	0.4	24.03	2	24.15	24.20	-1.6	1,291	-0.12%
2022/03/04	1	24.50	0	0.00	24.60	1	1,404	0.07%
2022/03/03	2	24.20	4	23.98	24.60	-2	1,449	-0.14%
2022/03/02	0.1	24.50	8	24.70	24.80	-7.9	1,500	-0.53%
2022/02/25	0	0.00	100	24.71	24.70	-100	1,567	-6.38%
2022/02/24	0.1	24.45	100	24.38	24.40	-99.9	1,581	-6.32%
2022/02/22	0	24.70	0.2	24.70	24.85	-0.2	1,539	-0.01%
2022/02/21	0	0.00	100	24.90	24.85	-100	1,551	-6.45%
2022/01/25	0	23.10	0	0.00	23.20	0	1,670	0.00%
2022/01/24	24.5	23.25	0	0.00	23.35	24.5	1,673	1.46%
2022/01/21	0	0.00	2	23.40	23.50	-2	1,672	-0.12%
2022/01/20	0	0.00	1	23.70	23.65	-1	1,666	-0.06%
2022/01/17	1.2	23.55	0	0.00	23.85	1.2	1,671	0.07%
2022/01/11	0	0.00	0.2	24.25	24.45	-0.2	1,735	-0.01%
2022/01/04	76	23.55	0	0.00	23.90	76	1,735	4.38%
2021/12/29	0.4	23.73	0	0.00	23.90	0.4	1,787	0.02%
2021/12/28	40.1	24.15	0	0.00	23.80	40.1	1,833	2.19%
2021/12/24	0	23.90	0	0.00	24.10	0	1,831	0.00%
2021/12/14	100	22.90	0	0.00	23.00	100	1,838	5.44%
2021/12/07	0	0.00	1	22.80	22.85	-1	1,841	-0.05%
2021/11/29	100	22.25	0.2	22.35	22.10	99.8	1,706	5.85%
2021/11/25	0	0.00	0	23.20	23.40	0	1,592	0.00%
2021/11/16	0.1	23.40	0	0.00	23.65	0.1	1,399	0.01%
2021/11/15	0.5	23.54	0	0.00	23.80	0.5	1,385	0.04%
2021/11/12	2.2	23.45	0	0.00	23.90	2.2	1,352	0.16%
2021/11/04	0	0.00	1	24.20	24.15	-1	1,298	-0.08%
2021/11/02	0.2	23.55	0	0.00	23.80	0.2	1,292	0.02%
2021/10/26	0	0.00	8	24.25	24.30	-8	1,280	-0.62%
2021/09/28	0	0.00	1	21.85	21.90	-1	953	-0.10%
2021/09/22	0.1	21.30	0	0.00	21.85	0.1	920	0.01%
2021/09/13	0	0.00	7	21.01	21.25	-7	820	-0.85%
2021/09/10	0	0.00	2	20.80	20.85	-2	756	-0.26%
2021/09/03	0	0.00	2	20.90	20.90	-2	755	-0.26%
2021/08/16	0	0.00	100	20.01	20.15	-100	715	-13.97%
2021/08/12	2	19.90	0	0.00	19.95	2	788	0.25%
2021/07/30	0.1	20.50	0	0.00	20.85	0.1	929	0.01%
2021/07/27	0.1	20.65	0	0.00	20.80	0.1	1,013	0.01%
2021/07/14	0	0.00	0.4	19.90	19.95	-0.4	1,234	-0.03%
2021/06/21	0	0.00	1	19.30	19.30	-1	1,525	-0.07%
2021/06/16	0.2	19.75	0	0.00	19.60	0.2	1,522	0.01%
2021/06/15	0.1	19.85	0	0.00	19.80	0.1	1,512	0.01%
2021/06/09	0.1	19.90	0	0.00	20.10	0.1	1,507	0.01%
2021/06/04	0	0.00	1	20.40	20.40	-1	1,507	-0.07%
2021/05/21	0	19.50	0	0.00	19.60	0	1,469	0.00%
2021/05/20	0.3	19.05	0	0.00	19.25	0.3	1,388	0.02%
2021/05/18	0.1	19.20	0	0.00	19.20	0.1	1,377	0.01%
2021/05/12	3	20.03	0	0.00	20.00	3	1,280	0.23%
2021/05/11	1	21.65	0	0.00	21.35	1	1,206	0.08%
2021/05/04	1.2	22.00	0	0.00	21.80	1.2	1,139	0.11%
2021/04/29	0	0.00	200	22.76	22.65	-200	1,040	-19.23%	大賣/鉅額交易
2021/04/28	0	0.00	1	22.95	23.10	-1	1,010	-0.10%
2021/04/27	1	22.75	0	0.00	22.95	1	996	0.10%
2021/04/26	2	22.68	2.6	22.72	22.85	-0.6	975	-0.07%
2021/04/22	2	22.53	0.4	22.80	22.50	1.6	939	0.17%
2021/04/20	0	0.00	1	22.65	22.45	-1	823	-0.12%
2021/04/19	1	22.35	0	0.00	22.60	1	785	0.13%
2021/04/16	50.2	22.10	0	0.00	22.20	50.2	731	6.86%
2021/04/15	0	21.50	0	0.00	21.65	0	695	0.00%
2021/04/13	0	20.90	0	0.00	21.25	0	670	0.00%
2021/04/09	0	0.00	1	21.00	21.00	-1	656	-0.15%
2021/04/06	0	0.00	3	20.70	20.50	-3	611	-0.49%
2021/03/25	29	19.72	20.8	19.65	19.70	8.2	570	1.44%
2021/03/16	0	18.75	0	0.00	18.85	0	685	0.00%
2021/03/11	0.2	18.95	0	0.00	18.95	0.2	884	0.02%
2021/03/10	50	19.03	0	0.00	19.05	50	935	5.35%
2021/03/04	40	18.85	0	0.00	18.80	40	992	4.03%
2021/02/25	1	18.70	0	0.00	18.65	1	993	0.10%
2021/02/05	0	0.00	1	18.10	18.25	-1	1,015	-0.10%
2021/01/28	0	0.00	0.8	18.13	18.10	-0.8	1,031	-0.08%
2021/01/21	0	0.00	2	18.40	18.40	-2	1,028	-0.19%
2021/01/20	1	18.65	0	0.00	18.55	1	1,026	0.10%
2021/01/18	0.7	18.90	0	0.00	19.00	0.7	1,020	0.07%
2021/01/15	0	0.00	3	18.90	18.85	-3	1,022	-0.29%
2021/01/12	2	19.23	0	19.30	19.25	2	1,016	0.19%
2021/01/11	1	19.45	0	0.00	19.45	1	1,013	0.10%
2021/01/06	0	0.00	3	19.20	19.20	-3	1,015	-0.30%
2021/01/04	0	0.00	1	19.55	19.60	-1	1,005	-0.10%
2020/12/28	0.2	19.75	0	0.00	19.70	0.2	1,043	0.01%
2020/12/23	0	0.00	2.6	19.47	19.65	-2.6	1,100	-0.24%
2020/12/22	0	0.00	2	19.83	19.85	-2	1,085	-0.18%
2020/12/18	0	0.00	1	20.05	20.00	-1	1,085	-0.09%
2020/12/15	2	20.30	0	0.00	20.20	2	1,200	0.17%
2020/12/14	0.4	20.10	0	0.00	20.30	0.4	1,188	0.03%
2020/12/01	14	18.74	0	0.00	18.75	14	1,131	1.24%
2020/11/30	5	18.55	50	18.70	19.00	-45	1,094	-4.11%
2020/11/27	0	0.00	1.8	17.97	18.10	-1.8	937	-0.19%
2020/11/25	0	0.00	3	18.20	18.10	-3	904	-0.33%
2020/11/24	0	0.00	0.8	18.00	17.85	-0.8	861	-0.09%
2020/11/12	1	17.60	0	0.00	17.65	1	823	0.12%
2020/11/10	50	17.53	0	0.00	17.55	50	806	6.20%
2020/10/29	0	0.00	2	17.15	17.30	-2	825	-0.24%
2020/10/13	1	17.30	0	0.00	17.35	1	862	0.12%
2020/10/06	200	17.96	0	0.00	17.80	200	870	22.98%	大買/鉅額交易
2020/09/24	0	0.00	1	17.80	17.65	-1	898	-0.11%
2020/09/23	0	0.00	2	18.10	18.15	-2	878	-0.23%
2020/09/22	1	18.15	2	18.20	18.30	-1	872	-0.11%
2020/09/11	1	18.30	0	0.00	18.25	1	805	0.12%
2020/09/10	1	18.15	0	0.00	18.15	1	779	0.13%
2020/09/04	0	0.00	4	17.00	17.10	-4	709	-0.56%
2020/08/26	0	0.00	0.2	17.00	17.05	-0.2	874	-0.02%
2020/08/14	2	17.40	0	0.00	17.45	2	911	0.22%
2020/08/13	4	17.26	0	0.00	17.30	4	916	0.44%
2020/08/05	0	0.00	3	18.00	18.00	-3	963	-0.31%
2020/08/04	1	17.25	0	0.00	17.30	1	951	0.11%
2020/07/30	3	17.25	0	0.00	17.10	3	1,022	0.29%
2020/07/22	0	0.00	5.8	17.77	17.70	-5.8	1,105	-0.52%
2020/07/21	0	0.00	1	17.90	17.90	-1	1,100	-0.09%
2020/07/16	3	17.65	0	0.00	17.70	3	1,129	0.27%
2020/07/13	1	17.40	0	0.00	17.45	1	1,163	0.09%
2020/07/10	0	0.00	1	17.65	17.60	-1	1,165	-0.09%
2020/07/03	0	0.00	1	18.05	18.05	-1	1,286	-0.08%
2020/07/02	0	0.00	1	17.90	17.95	-1	1,299	-0.08%
2020/06/30	1	17.90	0	0.00	17.90	1	1,326	0.08%
2020/06/29	0	0.00	1	17.90	17.95	-1	1,350	-0.07%
2020/06/24	1	18.40	0	0.00	18.20	1	1,383	0.07%
2020/06/23	1	18.60	1	18.40	18.40	0	1,425	0.00%
2020/06/22	3	18.35	0	0.00	18.40	3	1,479	0.20%
2020/06/12	3	18.45	0	0.00	18.75	3	1,662	0.18%
2020/06/10	1	18.90	0	0.00	19.15	1	1,651	0.06%
2020/06/08	0	0.00	5	18.59	18.70	-5	1,688	-0.30%
2020/06/04	5	18.85	0	0.00	18.80	5	1,693	0.30%
2020/05/25	1	17.00	0	0.00	17.15	1	1,684	0.06%
2020/05/11	0	0.00	1	17.40	17.40	-1	1,752	-0.06%
2020/05/05	0	0.00	2	17.25	17.25	-2	1,727	-0.12%
2020/04/30	0	0.00	3	17.55	17.70	-3	1,714	-0.18%
2020/04/27	3	17.00	0	0.00	16.60	3	1,760	0.17%
2020/04/14	0	17.45	0	0.00	17.55	0	1,746	0.00%
2020/03/27	1	14.90	0	0.00	14.95	1	1,743	0.06%
2020/03/26	2	14.90	0	0.00	14.95	2	1,790	0.11%
2020/03/12	0	0.00	4.8	18.15	18.15	-4.8	1,841	-0.26%
2020/03/10	115	18.47	115	19.91	19.75	0	1,883	0.00%	大買/大賣/
2020/02/18	0	0.00	1	22.05	22.25	-1	2,511	-0.04%
2020/02/14	1	22.70	0	0.00	22.35	1	2,538	0.04%
2020/02/13	1	22.20	1	22.40	22.20	0	2,523	0.00%
2020/02/11	1	20.95	0	0.00	20.90	1	2,481	0.04%
2020/02/04	1	22.00	0	0.00	22.00	1	2,485	0.04%
2020/01/30	2	22.78	0	0.00	22.65	2	2,529	0.08%
2020/01/20	1	23.70	0	0.00	23.75	1	2,531	0.04%
2020/01/15	0	0.00	2	23.95	24.15	-2	2,629	-0.08%
2020/01/13	1	24.30	0	0.00	24.30	1	2,648	0.04%
2020/01/02	0	0.00	0.8	25.40	25.40	-0.8	2,624	-0.03%
2019/12/31	0	0.00	1	25.20	25.85	-1	2,620	-0.04%
2019/12/30	1	24.50	0.8	24.70	24.70	0.2	2,589	0.01%
2019/12/26	1	24.80	0	0.00	24.65	1	2,626	0.04%
2019/12/24	1.4	23.94	0	0.00	24.30	1.4	2,627	0.05%
2019/12/23	50	24.81	50	25.20	24.55	0	2,489	0.00%
2019/12/17	0.2	25.60	0	0.00	25.60	0.2	2,406	0.01%
2019/12/16	1	25.80	0	0.00	25.90	1	2,388	0.04%
2019/12/04	2	22.70	1	22.85	22.35	1	2,371	0.04%
2019/11/29	2	22.23	2	22.35	22.45	0	2,310	0.00%
2019/11/28	0	0.00	2	22.45	22.45	-2	2,264	-0.09%
2019/11/27	0	0.00	3	22.80	22.85	-3	2,180	-0.14%
2019/11/26	3	23.20	4	23.08	22.95	-1	2,163	-0.05%
2019/11/22	0	0.00	1	23.10	23.10	-1	2,107	-0.05%
2019/11/21	1	22.80	5	23.14	23.20	-4	2,082	-0.19%
2019/11/20	16	23.16	17	23.15	23.00	-1	2,039	-0.05%
2019/11/19	8	22.53	2	22.65	22.70	6	1,846	0.32%
2019/11/18	0	0.00	6	22.05	22.10	-6	1,763	-0.34%
2019/11/15	6	21.85	6	22.00	21.95	0	1,733	0.00%
2019/11/14	6	21.75	2	21.58	22.30	4	1,663	0.24%
2019/11/12	2	20.95	0	0.00	21.00	2	1,566	0.13%
2019/11/04	0	0.00	1	21.00	20.85	-1	1,785	-0.06%
2019/10/23	2	20.90	0	0.00	20.75	2	1,788	0.11%
2019/10/22	1	20.90	1	20.90	20.90	0	1,775	0.00%
2019/10/21	1	20.75	0	0.00	21.00	1	1,774	0.06%
2019/10/18	1	21.10	0	0.00	20.70	1	1,777	0.06%
2019/10/17	2	21.20	0	0.00	21.10	2	1,748	0.11%
2019/10/16	2	20.65	4	20.75	20.70	-2	1,677	-0.12%
2019/10/15	0	0.00	2	20.75	20.70	-2	1,652	-0.12%
2019/10/14	0	0.00	3	20.37	20.80	-3	1,628	-0.18%
2019/10/02	0	0.00	1	20.00	20.05	-1	1,602	-0.06%
2019/09/27	3	19.82	1	20.05	19.90	2	1,626	0.12%
2019/09/26	2	20.00	0	0.00	20.00	2	1,622	0.12%
2019/09/25	1	20.05	0	0.00	20.00	1	1,625	0.06%
2019/09/23	0	0.00	5.6	20.28	20.35	-5.6	1,637	-0.34%
2019/09/20	4	20.29	0	0.00	20.15	4	1,642	0.24%
2019/09/18	0	0.00	4	20.13	20.15	-4	1,655	-0.24%
2019/09/16	1	19.75	0	0.00	19.75	1	1,694	0.06%
2019/09/11	2	19.85	0	0.00	19.80	2	1,720	0.12%
2019/09/09	1	20.05	1	20.15	20.10	0	1,713	0.00%
2019/09/06	1	20.15	0	0.00	20.30	1	1,706	0.06%
2019/08/28	1	19.80	0	0.00	19.85	1	1,708	0.06%
2019/08/15	0	0.00	2	21.05	20.45	-2	1,959	-0.10%
2019/08/14	2	21.10	11	21.10	21.25	-9	1,982	-0.45%
2019/08/13	2	21.13	3	20.80	21.20	-1	1,942	-0.05%
2019/08/08	1	19.85	0	0.00	19.90	1	1,960	0.05%
2019/08/07	1	19.80	0	0.00	19.75	1	2,007	0.05%
2019/08/06	1	19.95	2	19.93	20.00	-1	2,092	-0.05%
2019/08/05	0	0.00	1	19.95	20.05	-1	2,180	-0.05%
2019/08/01	0	0.00	2	20.30	20.30	-2	2,274	-0.09%
2019/07/31	2	20.30	0	0.00	20.15	2	2,320	0.09%
2019/07/30	0	0.00	9	20.50	20.40	-9	2,361	-0.38%
2019/07/24	1	20.65	0	0.00	20.55	1	2,725	0.04%
2019/07/22	1	20.70	0	0.00	20.65	1	3,329	0.03%
2019/07/11	0	0.00	1	20.95	20.80	-1	3,455	-0.03%
2019/07/09	1	20.75	0	0.00	20.70	1	3,513	0.03%
2019/07/04	0	0.00	4	21.00	21.05	-4	3,564	-0.11%
2019/07/01	0	0.00	1	20.90	20.85	-1	3,585	-0.03%
2019/06/25	1	20.95	2	20.95	20.85	-1	3,611	-0.03%
2019/06/21	1	20.70	0	0.00	20.80	1	3,614	0.03%
2019/06/20	0	0.00	2	21.03	21.25	-2	3,572	-0.06%
2019/06/19	1	20.75	0	0.00	20.95	1	3,566	0.03%
2019/06/18	1	20.55	0	0.00	20.50	1	3,551	0.03%
2019/06/13	1	20.70	0	0.00	20.70	1	3,565	0.03%
2019/06/04	5	21.19	0	0.00	20.95	5	3,570	0.14%
2019/05/30	0	0.00	3	21.37	21.30	-3	3,539	-0.08%
2019/05/29	1	20.95	0	0.00	20.75	1	3,496	0.03%
2019/05/28	5	21.26	1	22.00	20.80	4	3,471	0.12%
2019/05/27	1	21.55	1	21.60	21.75	0	3,388	0.00%
2019/05/24	1	21.20	7	21.11	21.20	-6	3,327	-0.18%
2019/05/21	1	20.50	1	20.65	20.40	0	3,244	0.00%
2019/05/15	1	21.15	0	0.00	21.10	1	2,997	0.03%
2019/05/14	1	20.45	26	20.56	20.90	-25	2,961	-0.84%
2019/05/13	4	20.91	0	0.00	21.05	4	2,878	0.14%
2019/05/10	2	22.20	0	0.00	21.90	2	2,781	0.07%
2019/05/09	1	22.50	0	0.00	22.40	1	2,714	0.04%
2019/05/08	3	23.25	0	0.00	23.15	3	2,653	0.11%
2019/05/07	0	0.00	1	23.10	23.70	-1	2,624	-0.04%
2019/05/06	1	22.75	0	0.00	23.10	1	2,582	0.04%
2019/05/03	0	0.00	6	22.71	22.90	-6	2,540	-0.24%
2019/05/02	1	22.25	0	0.00	22.35	1	2,487	0.04%
2019/04/30	5	22.95	8	22.71	22.55	-3	2,424	-0.12%
2019/04/29	5	21.86	0	0.00	22.10	5	2,293	0.22%
2019/04/26	4	24.14	16	24.16	23.90	-12	1,778	-0.67%
2019/04/24	0	0.00	4	26.50	26.55	-4	1,678	-0.24%
2019/04/19	4	26.30	0	0.00	26.25	4	1,634	0.24%
2019/04/18	1	26.55	0	0.00	26.30	1	1,617	0.06%
2019/04/17	1	27.10	0	0.00	27.05	1	1,577	0.06%
2019/04/16	1	26.80	5	27.50	27.50	-4	1,565	-0.26%
2019/04/15	9	27.42	9	27.91	27.40	0	1,521	0.00%
2019/04/12	1	28.20	0	0.00	28.10	1	1,491	0.07%
2019/04/11	8	28.42	0	0.00	28.35	8	1,481	0.54%
2019/04/08	0	0.00	2	29.55	28.90	-2	1,430	-0.14%
2019/04/03	1	29.50	3	29.28	29.30	-2	1,405	-0.14%
2019/04/02	3	29.58	0	0.00	29.40	3	1,394	0.22%
2019/04/01	2	29.60	0	0.00	29.70	2	1,375	0.15%
2019/03/28	0	0.00	1	29.65	29.65	-1	1,384	-0.07%
2019/03/27	1	29.75	0	0.00	29.80	1	1,374	0.07%
2019/03/26	1	29.55	3	29.68	29.85	-2	1,362	-0.15%
2019/03/20	27	29.26	2	29.28	29.25	25	1,351	1.85%
2019/03/19	0	0.00	5	29.36	29.00	-5	1,348	-0.37%
2019/03/06	1	28.90	0	0.00	28.90	1	1,348	0.07%
2019/02/19	1	28.00	0	0.00	28.00	1	1,384	0.07%
2019/02/14	2	28.08	0	0.00	28.05	2	1,429	0.14%
2019/02/12	0	0.00	1	28.35	28.35	-1	1,410	-0.07%
2019/02/11	1	28.55	0	0.00	28.55	1	1,409	0.07%
2019/01/30	0	0.00	1	28.25	28.10	-1	1,393	-0.07%
2019/01/24	5	28.30	1	28.35	28.45	4	1,393	0.29%
2019/01/23	2	27.88	0	0.00	28.00	2	1,387	0.14%
2019/01/21	2	27.35	0	0.00	27.30	2	1,361	0.15%
2019/01/18	0	0.00	2	26.90	26.90	-2	1,433	-0.14%
2019/01/17	2	26.78	1	26.90	26.75	1	1,493	0.07%
2019/01/15	2	26.88	4	26.81	26.80	-2	1,533	-0.13%
2019/01/04	5	24.85	5	25.35	25.20	0	1,718	0.00%
2019/01/02	0	0.00	2	25.55	25.25	-2	1,823	-0.11%
2018/12/22	0	0.00	5	25.70	25.75	-5	1,918	-0.26%
2018/12/21	5	24.60	0	0.00	24.85	5	1,906	0.26%
2018/12/20	0	0.00	2	25.30	24.90	-2	1,924	-0.10%
2018/12/19	3	25.52	0	0.00	25.35	3	1,929	0.16%
2018/12/06	2	26.53	0	0.00	26.50	2	2,011	0.10%
2018/12/03	3	26.80	0	0.00	26.90	3	2,104	0.14%
2018/11/28	0.2	26.90	20.4	26.80	27.00	-20.2	2,097	-0.96%
2018/11/16	2	27.00	0	0.00	27.10	2	2,237	0.09%
2018/11/14	0	0.00	1	27.20	27.30	-1	2,233	-0.04%
2018/10/29	0	0.00	1	25.55	25.60	-1	2,966	-0.03%
2018/10/26	1	24.15	0	0.00	24.85	1	2,994	0.03%
2018/10/25	0	0.00	1	25.35	25.20	-1	2,976	-0.03%
2018/10/24	1	26.90	12	27.10	26.80	-11	2,944	-0.37%
2018/10/16	1	28.30	0	0.00	28.00	1	2,929	0.03%
2018/10/15	5	28.52	0	0.00	28.40	5	2,922	0.17%
2018/10/04	10	30.10	0.4	30.15	30.10	9.6	2,733	0.35%
2018/10/03	0	0.00	1	30.20	30.05	-1	2,795	-0.04%
2018/10/01	1	30.15	0	0.00	30.40	1	2,816	0.04%
2018/09/28	0	0.00	5	30.40	30.30	-5	2,867	-0.17%
2018/09/27	1	30.50	0	0.00	30.40	1	2,906	0.03%
2018/09/26	0	0.00	3	30.53	30.65	-3	2,945	-0.10%
2018/09/25	1	30.20	3	30.50	30.50	-2	3,130	-0.06%
2018/09/20	2	30.50	0	0.00	30.30	2	3,136	0.06%
2018/09/04	1	31.70	0	0.00	31.70	1	3,609	0.03%
2018/08/30	0	0.00	2	32.10	32.00	-2	3,716	-0.05%
2018/08/29	0	0.00	2	32.00	32.00	-2	3,761	-0.05%
2018/08/28	2	32.28	1	32.25	32.25	1	3,780	0.03%
2018/08/27	0	0.00	4	31.98	31.85	-4	3,773	-0.11%
2018/08/24	5	31.35	2	31.20	31.20	3	3,779	0.08%
2018/08/23	2	31.85	1	31.90	31.90	1	3,817	0.03%
2018/08/22	7	32.06	0	0.00	31.85	7	3,879	0.18%
2018/08/21	1	32.25	1	32.20	32.40	0	3,885	0.00%
2018/08/20	0	0.00	2	31.68	31.65	-2	3,934	-0.05%
2018/08/17	0	0.00	1	32.30	32.15	-1	4,055	-0.02%
2018/08/16	1	32.45	0	0.00	32.15	1	4,185	0.02%
2018/08/15	1	32.90	1	32.75	32.65	0	4,279	0.00%
2018/08/14	6	32.58	32	32.85	32.90	-26	4,282	-0.61%
2018/08/13	31	40.73	0	0.00	40.60	31	4,208	0.74%
2018/08/10	2	41.10	0	0.00	41.35	2	4,094	0.05%
2018/08/09	0	0.00	2	41.23	41.30	-2	4,106	-0.05%
2018/08/08	4	41.65	4	41.46	41.50	0	4,113	0.00%
2018/08/07	2	41.73	2	41.80	41.80	0	4,249	0.00%
2018/08/06	24	41.75	3.1	41.72	41.75	21	4,323	0.48%
2018/08/03	2.1	41.39	5	41.72	41.90	-3	4,359	-0.07%
2018/08/02	3	41.00	0	0.00	41.20	3	4,353	0.07%
2018/08/01	7	40.76	8	40.64	41.30	-1	4,388	-0.02%
2018/07/31	0	0.00	1.6	40.37	40.40	-1.6	4,380	-0.04%
2018/07/30	2	40.00	1	40.10	40.00	1	4,406	0.02%
2018/07/27	5	40.40	21.5	40.34	40.20	-16.5	4,472	-0.37%
2018/07/26	1	40.10	0	0.00	40.00	1	4,549	0.02%
2018/07/25	1	39.50	5	39.05	39.50	-4	4,554	-0.09%
2018/07/23	2	38.65	1	38.70	38.85	1	4,599	0.02%
2018/07/20	1	38.75	0	0.00	38.85	1	4,684	0.02%
2018/07/18	5	38.35	0	0.00	38.55	5	4,880	0.10%
2018/07/16	4	38.75	0	0.00	38.65	4	5,215	0.08%
2018/07/13	0	0.00	1	38.75	38.65	-1	5,360	-0.02%
2018/07/12	1	38.60	0	0.00	38.45	1	5,412	0.02%
2018/07/11	0	0.00	24	38.43	38.15	-24	5,464	-0.44%
2018/07/10	2	39.10	0	0.00	39.05	2	5,454	0.04%
2018/07/09	1	38.25	4	38.90	39.05	-3	5,553	-0.05%
2018/07/06	3	38.23	18	38.21	38.25	-15	5,584	-0.27%
2018/07/05	6	38.63	5	38.76	38.35	1	5,811	0.02%
2018/07/04	1	38.15	5	38.90	38.85	-4	5,895	-0.07%
2018/07/03	10	39.51	16	38.74	37.90	-6	6,055	-0.10%
2018/07/02	1	40.75	6	40.70	40.30	-5	6,017	-0.08%
2018/06/29	2	40.78	2	40.88	40.85	0	6,205	0.00%
2018/06/28	7	40.94	120	40.72	40.75	-113	6,296	-1.79%	大賣/鉅額交易
2018/06/27	87	41.66	41	40.82	41.00	46	6,543	0.70%
2018/06/26	166	41.11	49	41.51	41.30	117	6,516	1.80%	大買/鉅額交易
2018/06/25	0	0.00	80	39.66	39.60	-80	6,419	-1.25%
2018/06/22	1	39.60	0	0.00	39.60	1	6,450	0.02%
2018/06/21	40	39.74	41	39.65	39.60	-1	6,478	-0.02%
2018/06/20	40	39.63	0	0.00	39.60	40	6,522	0.61%
2018/06/19	35	39.93	40	39.60	39.55	-5	6,548	-0.08%
2018/06/15	1	39.40	0	0.00	40.10	1	6,571	0.02%
2018/06/13	1	39.45	0	0.00	39.40	1	6,638	0.02%
2018/06/12	2	39.25	56	39.40	39.40	-54	6,672	-0.81%
2018/06/11	100	39.61	0	0.00	39.65	100	6,667	1.50%
2018/06/08	1	38.90	0	0.00	39.00	1	6,745	0.01%
2018/06/07	5	39.50	24	39.55	39.20	-19	6,744	-0.28%
2018/06/06	1	39.55	11	39.62	39.75	-10	6,760	-0.15%
2018/06/05	0	0.00	43	39.13	39.10	-43	6,739	-0.64%
2018/06/04	2	39.38	2	39.20	39.30	0	6,767	0.00%
2018/06/01	4	39.30	7	39.20	39.10	-3	6,764	-0.04%
2018/05/31	24	38.97	0	0.00	39.40	24	6,798	0.35%
2018/05/29	3	39.63	20	39.23	39.35	-17	6,781	-0.25%
2018/05/28	3	38.82	10	38.80	39.60	-7	6,777	-0.10%
2018/05/25	4	39.80	4	39.45	39.10	0	6,807	0.00%
2018/05/24	21	38.98	2	39.08	39.35	19	6,700	0.28%
2018/05/23	3	37.35	38	37.57	38.60	-35	6,639	-0.53%
2018/05/22	0	0.00	3	37.68	37.70	-3	6,655	-0.05%
2018/05/21	6	37.00	2	37.15	37.10	4	6,849	0.06%
2018/05/18	30	37.42	0	0.00	37.35	30	6,934	0.43%
2018/05/17	10	36.90	12	36.58	37.00	-2	6,909	-0.03%
2018/05/16	15	36.50	0	0.00	36.60	15	6,893	0.22%
2018/05/15	50	36.61	5	36.52	36.30	45	6,885	0.65%
2018/05/14	1	35.70	2	35.95	35.95	-1	6,837	-0.01%
2018/05/11	8	35.69	8	35.30	35.30	0	6,795	0.00%
2018/05/10	0	0.00	1	35.60	35.60	-1	6,793	-0.01%
2018/05/08	2	35.45	0	0.00	35.60	2	6,921	0.03%
2018/05/07	6	35.24	4	35.60	35.75	2	6,886	0.03%
2018/05/04	5	35.41	0	0.00	35.40	5	6,869	0.07%
2018/05/03	1	35.50	12	35.53	36.00	-11	6,824	-0.16%
2018/05/02	1	35.15	5	35.24	35.20	-4	6,765	-0.06%
2018/04/30	0	0.00	3	34.88	34.95	-3	6,743	-0.04%
2018/04/27	6	34.87	0	0.00	34.50	6	6,737	0.09%
2018/04/26	5	35.01	30	35.14	34.65	-25	6,716	-0.37%
2018/04/25	0	0.00	7.3	34.69	35.70	-7.3	6,643	-0.11%
2018/04/24	0	0.00	2	34.53	34.55	-2	6,540	-0.03%
2018/04/23	28	35.45	1	35.25	35.50	27	6,506	0.41%
2018/04/20	23	34.79	8	34.68	35.00	15	6,347	0.24%
2018/04/18	0	0.00	20	33.35	33.60	-20	6,135	-0.33%
2018/04/17	0	0.00	10	32.90	32.85	-10	6,246	-0.16%
2018/04/16	0	0.00	1	33.25	33.50	-1	6,228	-0.02%
2018/04/13	0	0.00	10	32.50	32.85	-10	6,234	-0.16%
2018/04/12	1	33.55	27.1	33.49	33.40	-26.1	6,254	-0.42%
2018/04/11	5	33.30	21	33.99	33.65	-16	6,237	-0.26%
2018/04/10	20	34.53	1	34.80	34.90	19	5,986	0.32%
2018/04/09	11	34.23	2	33.83	34.05	9	5,957	0.15%
2018/04/03	21	33.07	3	32.78	33.50	18	5,834	0.31%
2018/04/02	10	32.15	3	32.33	32.80	7	5,756	0.12%
2018/03/31	20	31.66	0	0.00	31.75	20	5,540	0.36%
2018/03/30	1	31.75	3	31.35	31.35	-2	5,432	-0.04%
2018/03/29	0	0.00	1	30.80	30.40	-1	5,171	-0.02%
2018/03/28	4	30.46	3	30.38	30.50	1	5,098	0.02%
2018/03/23	0	0.00	1	29.30	29.45	-1	4,942	-0.02%
2018/03/21	10	29.60	3	30.17	30.20	7	4,858	0.14%
2018/03/19	5	29.40	12	29.79	29.55	-7	4,761	-0.15%
2018/03/14	0	0.00	2	29.68	29.40	-2	4,604	-0.04%
2018/03/13	0	0.00	5	29.00	29.00	-5	4,514	-0.11%
2018/03/08	0	0.00	6	28.85	28.95	-6	4,658	-0.13%
2018/03/05	1	28.65	0	0.00	28.55	1	4,655	0.02%
2018/03/02	1	28.85	0	0.00	28.90	1	4,617	0.02%
2018/03/01	1	28.85	0	0.00	29.20	1	4,576	0.02%
2018/02/27	5	29.53	1	29.10	29.20	4	4,591	0.09%
2018/02/26	0.3	29.05	0	0.00	29.05	0.3	4,495	0.01%
2018/02/23	2	29.15	0	0.00	29.20	2	4,470	0.04%
2018/02/22	7	29.12	9	29.28	29.25	-2	4,374	-0.05%
2018/02/21	0	0.00	7	28.37	29.15	-7	4,234	-0.17%
2018/02/12	4	27.65	0	0.00	27.45	4	3,966	0.10%
2018/02/08	10	27.45	0	0.00	27.50	10	3,741	0.27%
2018/02/02	1	27.90	2	27.73	27.55	-1	3,483	-0.03%
2018/02/01	1	27.60	2	28.00	27.80	-1	3,429	-0.03%
2018/01/30	0	0.00	1	26.40	26.35	-1	3,179	-0.03%
2018/01/26	1	26.90	0	0.00	26.75	1	3,151	0.03%
2018/01/25	0	0.00	4	27.20	27.10	-4	3,127	-0.13%
2018/01/17	10	27.35	0	0.00	27.40	10	3,083	0.32%
2018/01/16	1	26.90	0	0.00	27.30	1	3,023	0.03%
2018/01/12	4	26.65	0	0.00	26.50	4	2,937	0.14%
2018/01/09	0	0.00	1	27.60	27.15	-1	2,693	-0.04%
2018/01/08	6	27.35	2.8	27.37	27.65	3.2	2,629	0.12%
2018/01/03	0	0.00	7	26.44	26.60	-7	2,548	-0.27%
2018/01/02	10	26.10	6	26.39	26.45	4	2,543	0.16%