允強 (2034)-元大-鳳中券商分點個股進出

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
25.40
漲跌
▼0.20
漲幅
-0.78%
成交量
260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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/06/20	1	25.45	0	0.00	25.40	1	550	0.18%
2024/06/19	2	25.30	0	0.00	25.30	2	551	0.36%
2024/06/13	5	25.20	0	0.00	25.20	5	568	0.88%
2024/06/12	2	25.25	0	0.00	25.15	2	570	0.35%
2024/06/03	5	25.45	0	0.00	25.40	5	620	0.81%
2024/05/28	0	0.00	3.2	25.40	25.80	-3.2	643	-0.49%
2024/05/27	0	0.00	0.4	25.35	25.40	-0.4	645	-0.06%
2024/05/22	0	0.00	19	25.85	25.85	-19	649	-2.93%
2024/05/20	1.8	26.27	0	0.00	26.20	1.8	633	0.28%
2024/05/15	0	0.00	1	25.55	25.50	-1	585	-0.17%
2024/04/16	4	25.15	0	0.00	25.15	4	520	0.77%
2024/04/12	5	25.45	0	0.00	25.50	5	512	0.98%
2024/03/14	5	24.60	0	0.00	24.85	5	561	0.89%
2024/03/13	5	24.70	0	0.00	24.80	5	555	0.90%
2024/03/11	1	24.75	0	0.00	24.90	1	542	0.18%
2024/03/08	1	24.90	0	0.00	24.95	1	538	0.19%
2024/03/05	3	25.15	0	0.00	25.15	3	519	0.58%
2024/02/29	1	25.65	0	0.00	25.60	1	495	0.20%
2024/02/15	3	25.70	0	0.00	25.90	3	479	0.63%
2024/01/03	1	26.95	0	0.00	26.90	1	500	0.20%
2023/12/27	0	0.00	7.5	27.34	27.20	-7.5	499	-1.50%
2023/12/15	1	27.25	1	26.95	27.30	0	447	0.00%
2023/11/14	2.2	26.12	0	0.00	26.10	2.2	375	0.59%
2023/11/07	1	26.50	0	0.00	26.55	1	372	0.27%
2023/10/19	1	26.50	0	0.00	26.45	1	452	0.22%
2023/10/16	2	26.95	0	0.00	27.25	2	470	0.42%
2023/10/13	3	27.05	0	0.00	27.00	3	484	0.62%
2023/09/21	5	27.60	0	0.00	27.65	5	555	0.90%
2023/09/12	1	27.40	0.1	27.60	27.50	0.9	592	0.16%
2023/09/07	4	27.13	0	0.00	27.30	4	600	0.67%
2023/09/05	0	0.00	1	27.55	27.55	-1	615	-0.16%
2023/09/04	1	27.70	0	0.00	27.60	1	620	0.16%
2023/08/23	1	26.95	0	0.00	26.95	1	652	0.15%
2023/08/17	2	26.50	0	0.00	26.90	2	658	0.30%
2023/08/14	1	26.90	2	26.83	26.90	-1	668	-0.15%
2023/08/11	1	27.25	0	0.00	27.30	1	673	0.15%
2023/08/09	1	27.45	0	0.00	27.50	1	683	0.15%
2023/08/07	1	27.60	0	0.00	27.70	1	693	0.14%
2023/08/02	1	28.00	0	0.00	27.70	1	696	0.14%
2023/07/31	1	27.45	0	0.00	27.40	1	681	0.15%
2023/07/28	2	27.50	0	0.00	27.50	2	676	0.30%
2023/07/26	0.2	27.80	0	0.00	27.50	0.2	664	0.02%
2023/07/24	3	27.55	0	0.00	27.50	3	659	0.46%
2023/07/21	5	27.62	5	27.65	27.80	0	658	0.00%
2023/07/20	4	27.88	0	0.00	27.90	4	656	0.61%
2023/07/18	18	29.01	1	29.05	29.00	17	629	2.70%
2023/07/17	2	29.10	0.1	29.15	29.20	1.9	623	0.31%
2023/07/14	1	28.85	0	0.00	28.90	1	619	0.16%
2023/07/03	2	29.70	4	29.58	29.70	-2	643	-0.31%
2023/06/30	2	29.25	0	0.00	29.40	2	640	0.31%
2023/06/26	1	29.50	0	0.00	29.50	1	639	0.16%
2023/06/21	2	29.00	0	0.00	29.05	2	635	0.31%
2023/06/19	0	0.00	4	29.10	29.10	-4	645	-0.62%
2023/06/12	4	28.78	0	0.00	28.80	4	692	0.58%
2023/06/09	3	28.78	0	0.00	28.80	3	706	0.42%
2023/06/08	1	28.95	2	28.90	29.00	-1	736	-0.14%
2023/06/05	1	29.00	0	0.00	28.90	1	785	0.13%
2023/06/01	0	0.00	5	28.80	28.90	-5	794	-0.63%
2023/05/31	0	0.00	1	28.70	28.90	-1	805	-0.12%
2023/05/26	1	28.75	0	0.00	28.75	1	845	0.12%
2023/05/24	0.2	29.00	0	0.00	29.10	0.2	882	0.02%
2023/05/23	0.5	29.10	0	0.00	29.10	0.5	893	0.06%
2023/05/22	0	0.00	0.3	28.85	28.95	-0.3	919	-0.03%
2023/05/15	1	28.70	0	0.00	28.60	1	1,012	0.10%
2023/05/12	1	28.70	0	0.00	28.85	1	1,028	0.10%
2023/05/11	1	28.70	0	0.00	28.70	1	1,056	0.09%
2023/05/09	0.9	29.10	0	0.00	29.10	0.9	1,118	0.08%
2023/05/08	0	0.00	2	29.25	29.25	-2	1,129	-0.18%
2023/04/28	10	29.15	0	0.00	29.20	10	1,275	0.78%
2023/04/24	0	0.00	9	28.90	28.85	-9	1,327	-0.68%
2023/04/21	4	28.83	0	0.00	28.85	4	1,329	0.30%
2023/04/19	5	29.45	0	0.00	29.50	5	1,324	0.38%
2023/04/18	7	29.66	2	29.70	29.55	5	1,329	0.38%
2023/04/17	0	0.00	2	29.80	29.80	-2	1,332	-0.15%
2023/04/14	1	29.80	0	0.00	29.80	1	1,337	0.07%
2023/03/22	1	29.30	0	0.00	29.20	1	1,730	0.06%
2023/03/16	0	0.00	1	29.05	28.95	-1	1,743	-0.06%
2023/03/14	0	0.00	1	29.90	29.70	-1	1,717	-0.06%
2023/03/13	1	29.75	0	0.00	29.90	1	1,719	0.06%
2023/03/09	3	31.10	0	0.00	31.00	3	1,690	0.18%
2023/03/07	0	0.00	1	31.05	31.25	-1	1,681	-0.06%
2023/03/01	0	0.00	2	30.45	30.60	-2	1,662	-0.12%
2023/02/24	3	31.00	0	0.00	31.10	3	1,685	0.18%
2023/02/23	0	0.00	3	31.35	31.40	-3	1,705	-0.18%
2023/02/20	6	30.95	3	31.45	31.20	3	1,716	0.17%
2023/02/17	1	30.75	0	0.00	31.10	1	1,728	0.06%
2023/02/16	6	30.65	0	0.00	30.70	6	1,714	0.35%
2023/02/10	1	30.30	0	0.00	30.20	1	1,650	0.06%
2023/02/09	2	30.75	0	0.00	30.75	2	1,641	0.12%
2023/02/07	0	0.00	1	30.75	30.75	-1	1,563	-0.06%
2023/02/03	0	0.00	3	30.50	30.35	-3	1,522	-0.20%
2023/02/02	1	30.55	0	0.00	30.70	1	1,509	0.07%
2023/02/01	0	0.00	1	30.75	30.95	-1	1,485	-0.07%
2023/01/31	0	0.00	1	30.45	30.45	-1	1,444	-0.07%
2023/01/17	1	29.65	0	0.00	29.65	1	1,392	0.07%
2023/01/09	1	28.95	2	29.00	29.00	-1	1,467	-0.07%
2023/01/05	0	0.00	10	29.40	29.30	-10	1,497	-0.67%
2023/01/03	0	0.00	2	29.15	29.30	-2	1,497	-0.13%
2022/12/30	0	0.00	3	29.00	28.95	-3	1,499	-0.20%
2022/12/29	2	28.65	0	0.00	28.80	2	1,487	0.13%
2022/12/23	3	29.63	0	0.00	29.60	3	1,455	0.21%
2022/12/22	10	29.70	3	29.25	29.75	7	1,413	0.50%
2022/12/21	3	29.33	5	29.03	28.95	-2	1,274	-0.16%
2022/11/30	0	0.00	1	28.00	27.90	-1	1,232	-0.08%
2022/11/29	0.5	27.60	0	0.00	27.70	0.5	1,257	0.04%
2022/11/21	9	28.42	5	28.58	28.55	4	1,332	0.30%
2022/11/18	2	28.40	0	0.00	27.65	2	1,301	0.15%
2022/11/15	5	27.85	4	28.08	27.85	1	1,285	0.08%
2022/11/14	0	0.00	2	27.35	27.20	-2	1,273	-0.16%
2022/11/09	2	26.48	0	0.00	26.40	2	1,710	0.12%
2022/11/04	2	25.70	0	0.00	25.80	2	1,873	0.11%
2022/10/17	0	25.95	0	0.00	26.10	0	2,650	0.00%
2022/10/11	3	26.97	2	26.93	26.85	1	2,932	0.03%
2022/10/07	0	0.00	1	27.90	27.65	-1	2,979	-0.03%
2022/10/06	2	27.50	0	0.00	27.70	2	2,974	0.07%
2022/09/27	0	0.00	1	27.35	27.60	-1	2,994	-0.03%
2022/09/06	0	0.00	6	31.00	30.05	-6	3,032	-0.20%
2022/09/02	2	30.25	2	30.20	30.20	0	3,024	0.00%
2022/08/31	4	30.35	7	30.79	30.85	-3	3,007	-0.10%
2022/08/30	3	30.18	0	0.00	30.25	3	2,951	0.10%
2022/08/29	1	29.50	0	0.00	29.65	1	2,938	0.03%
2022/08/26	1	30.25	0	0.00	30.25	1	2,923	0.03%
2022/08/24	0	0.00	1	30.05	30.10	-1	2,910	-0.03%
2022/08/22	2	30.35	0	0.00	30.30	2	2,894	0.07%
2022/08/18	2	30.50	1	30.35	30.40	1	2,865	0.03%
2022/08/17	44	31.97	44	31.34	30.55	0	2,790	0.00%
2022/08/10	1	29.80	3	29.97	29.80	-2	2,309	-0.09%
2022/08/03	1	29.20	0	0.00	29.05	1	2,203	0.05%
2022/08/02	0	0.00	8	29.56	29.70	-8	2,172	-0.37%
2022/08/01	4	30.54	24	30.01	30.55	-20	2,132	-0.94%
2022/07/29	23	29.67	5	29.49	30.45	18	1,998	0.90%
2022/07/28	2	28.83	1	28.90	28.45	1	1,841	0.05%
2022/07/27	0	0.00	2	27.45	27.50	-2	1,748	-0.11%
2022/07/26	1	27.70	1	28.10	27.75	0	1,768	0.00%
2022/07/25	0.1	28.20	3	27.80	28.05	-2.9	1,782	-0.16%
2022/07/22	1	27.85	0	0.00	27.50	1	1,795	0.06%
2022/07/21	2	28.28	0	0.00	28.00	2	1,836	0.11%
2022/07/20	18	28.05	24	28.04	28.50	-6	1,807	-0.33%
2022/07/19	5	27.25	0	0.00	27.30	5	1,767	0.28%
2022/07/18	6	27.46	2	27.40	27.40	4	1,728	0.23%
2022/07/15	4	26.05	0	0.00	27.85	4	1,772	0.23%
2022/07/14	1	26.20	0	0.00	26.25	1	1,835	0.05%
2022/07/11	3	26.50	0	0.00	26.60	3	2,069	0.14%
2022/07/08	0	0.00	1	27.00	27.10	-1	2,129	-0.05%
2022/07/07	5	26.12	1	26.45	26.55	4	2,312	0.17%
2022/07/06	0	0.00	1	26.55	26.15	-1	2,352	-0.04%
2022/07/05	0	0.00	1	26.55	26.90	-1	2,419	-0.04%
2022/07/04	24	26.05	0	0.00	26.15	24	2,471	0.97%
2022/07/01	2	26.45	3	26.58	26.10	-1	2,526	-0.04%
2022/06/24	0	0.00	1	27.50	27.15	-1	2,666	-0.04%
2022/06/23	0	0.00	2	27.13	27.30	-2	2,773	-0.07%
2022/06/22	0	0.00	1	26.85	26.90	-1	2,981	-0.03%
2022/06/20	3	28.20	3	27.05	27.05	0	3,331	0.00%
2022/06/17	2	28.53	5	28.38	28.25	-3	3,444	-0.09%
2022/06/16	4	29.23	2	28.85	28.85	2	3,561	0.06%
2022/06/15	7	29.30	0	0.00	29.30	7	3,583	0.20%
2022/06/14	2	29.23	4	29.25	29.35	-2	3,679	-0.05%
2022/06/13	1	29.75	0	0.00	29.75	1	3,922	0.03%
2022/06/10	1	31.05	4	31.10	31.00	-3	3,991	-0.08%
2022/06/09	2	31.03	1	31.15	31.25	1	4,000	0.02%
2022/06/06	0	0.00	1	30.80	30.85	-1	4,205	-0.02%
2022/06/02	2	30.50	3	30.50	30.50	-1	4,514	-0.02%
2022/05/27	2	30.73	2	30.75	30.75	0	4,780	0.00%
2022/05/26	0	0.00	1	31.00	30.75	-1	4,967	-0.02%
2022/05/24	2	30.98	1	31.10	30.80	1	5,059	0.02%
2022/05/19	1	30.20	1	30.35	30.45	0	5,332	0.00%
2022/05/13	1	29.95	32	29.99	30.45	-31	5,315	-0.58%
2022/05/12	11	29.91	1	29.65	29.65	10	5,303	0.19%
2022/05/11	1	30.80	1	30.65	30.60	0	5,279	0.00%
2022/05/10	0	0.00	2	30.65	31.00	-2	5,275	-0.04%
2022/05/09	1	30.55	0	0.00	30.55	1	5,250	0.02%
2022/05/06	3	31.25	0	0.00	31.30	3	5,240	0.06%
2022/05/05	4	32.14	0	0.00	32.05	4	5,259	0.08%
2022/05/04	0	0.00	1	31.45	31.45	-1	5,260	-0.02%
2022/05/03	3	31.95	1	31.75	31.75	2	5,255	0.04%
2022/04/29	1	32.50	1	32.10	32.10	0	5,249	0.00%
2022/04/28	5	32.95	0	0.00	32.40	5	5,255	0.10%
2022/04/27	1	32.25	1	32.25	32.30	0	5,242	0.00%
2022/04/26	5	34.34	0	0.00	33.70	5	5,162	0.10%
2022/04/25	2	35.08	3	34.70	34.40	-1	5,120	-0.02%
2022/04/22	2	36.25	8	36.43	36.30	-6	5,041	-0.12%
2022/04/21	4	36.26	9	36.01	36.00	-5	5,000	-0.10%
2022/04/20	2	36.53	3	37.00	37.00	-1	4,922	-0.02%
2022/04/19	0	0.00	3	36.45	36.65	-3	4,840	-0.06%
2022/04/18	2	35.80	4	35.50	35.50	-2	4,816	-0.04%
2022/04/15	0.2	36.90	4	36.95	36.60	-3.8	4,780	-0.08%
2022/04/14	38	36.93	6	36.75	36.60	32	4,730	0.68%
2022/04/13	12	36.39	14	37.08	37.00	-2	4,668	-0.04%
2022/04/12	3	35.55	3	35.73	35.75	0	4,483	0.00%
2022/04/11	2	35.63	2	35.50	35.55	0	4,442	0.00%
2022/04/08	1	34.80	1.1	35.62	35.90	-0.1	4,375	0.00%
2022/04/07	1	35.50	4	34.55	34.55	-3	4,318	-0.07%
2022/04/01	0	0.00	1	35.30	35.25	-1	4,239	-0.02%
2022/03/31	0	0.00	1	35.10	35.10	-1	4,225	-0.02%
2022/03/30	3	35.20	5	35.63	35.90	-2	4,197	-0.05%
2022/03/29	4	35.70	8	35.40	35.30	-4	4,152	-0.10%
2022/03/28	7.5	36.37	4	36.43	35.95	3.5	4,106	0.09%
2022/03/25	7	37.00	12	37.47	37.55	-5	4,016	-0.12%
2022/03/24	0.1	36.50	4	36.48	37.15	-3.9	3,857	-0.10%
2022/03/23	10	35.88	8.5	35.93	36.05	1.5	3,659	0.04%
2022/03/22	19	35.59	25	35.71	35.80	-6	3,539	-0.17%
2022/03/21	3	34.83	4	34.95	35.00	-1	3,392	-0.03%
2022/03/18	2	34.00	2	33.85	33.80	0	3,285	0.00%
2022/03/17	7	34.45	2	34.33	34.30	5	3,313	0.15%
2022/03/16	4	34.56	9	35.12	35.15	-5	3,211	-0.16%
2022/03/15	6	34.03	8	34.30	34.00	-2	2,959	-0.07%
2022/03/14	0	0.00	6	34.08	33.95	-6	2,891	-0.21%
2022/03/11	2	33.90	1	33.95	33.75	1	2,910	0.03%
2022/03/10	5	33.85	1	33.95	33.95	4	2,881	0.14%
2022/03/09	3	33.07	5	33.81	34.50	-2	2,824	-0.07%
2022/03/08	4	33.51	4	35.13	32.80	0	2,734	0.00%
2022/03/07	4	33.66	5	33.90	33.80	-1	2,428	-0.04%
2022/03/04	0	0.00	7	33.82	33.70	-7	2,335	-0.30%
2022/03/03	2	33.90	0	0.00	33.65	2	2,314	0.09%
2022/03/02	0	0.00	3	33.73	33.75	-3	2,291	-0.13%
2022/03/01	17	34.64	8	34.17	33.45	9	2,264	0.40%
2022/02/25	3	32.82	5	32.96	33.00	-2	2,142	-0.09%
2022/02/24	2	32.23	3	32.65	32.15	-1	2,130	-0.05%
2022/02/23	1	32.85	3	32.73	32.80	-2	2,090	-0.10%
2022/02/22	2	32.40	0	0.00	32.25	2	2,067	0.10%
2022/02/21	6	32.94	3	32.72	32.75	3	1,970	0.15%
2022/02/18	1	31.40	0	0.00	31.70	1	1,829	0.05%
2022/02/15	1	31.05	0	0.00	30.95	1	1,874	0.05%
2022/02/11	0	0.00	1	31.35	31.40	-1	1,974	-0.05%
2022/02/10	1	31.10	1	31.10	31.20	0	2,003	0.00%
2022/02/09	1	30.85	0	0.00	31.05	1	2,137	0.05%
2022/02/08	0	0.00	1	30.80	30.95	-1	2,137	-0.05%
2022/02/07	1	29.90	0	0.00	30.50	1	2,136	0.05%
2022/01/26	0	0.00	5	29.85	29.85	-5	2,130	-0.23%
2022/01/25	1	29.95	0	0.00	29.90	1	2,141	0.05%
2022/01/21	1	30.15	0	0.00	30.15	1	2,144	0.05%
2022/01/19	2	30.10	0	0.00	30.05	2	2,122	0.09%
2022/01/14	1	30.10	1	30.05	30.25	0	2,228	0.00%
2022/01/13	1	30.65	0	0.00	30.65	1	2,264	0.04%
2022/01/12	0	0.00	18	30.19	30.25	-18	2,261	-0.80%
2022/01/11	5	30.26	0	0.00	30.10	5	2,257	0.22%
2022/01/10	0	0.00	1	31.00	30.95	-1	2,213	-0.05%
2022/01/07	1	31.35	2	31.35	31.35	-1	2,196	-0.05%
2022/01/05	2	32.00	4	32.16	32.00	-2	2,223	-0.09%
2022/01/04	1	32.05	6	32.04	32.05	-5	2,271	-0.22%
2021/12/30	1	32.25	2	32.30	32.30	-1	2,379	-0.04%
2021/12/27	1	32.20	0	0.00	32.20	1	2,605	0.04%
2021/12/22	1	32.70	0	0.00	32.70	1	2,864	0.03%
2021/12/21	1	33.00	0	0.00	33.10	1	2,869	0.03%
2021/12/20	5	33.26	0	0.00	33.15	5	2,886	0.17%
2021/12/17	2	32.50	6	32.75	32.85	-4	2,856	-0.14%
2021/12/16	1	32.00	1	32.10	31.95	0	2,836	0.00%
2021/12/15	1	32.15	1	32.20	32.15	0	2,891	0.00%
2021/12/14	5	32.09	0	0.00	32.05	5	2,924	0.17%
2021/12/13	0	0.00	6	32.74	32.85	-6	2,928	-0.20%
2021/12/10	1	31.85	2	32.13	31.80	-1	2,913	-0.03%
2021/12/09	2	32.00	0	0.00	31.80	2	3,029	0.07%
2021/12/08	11	32.52	2	33.00	32.25	9	3,152	0.29%
2021/12/06	0	0.00	1	31.90	31.70	-1	3,235	-0.03%
2021/12/03	0	0.00	2	31.85	31.65	-2	3,292	-0.06%
2021/12/02	2	31.50	1	31.40	31.60	1	3,350	0.03%
2021/12/01	4	31.43	2	31.50	31.55	2	3,434	0.06%
2021/11/30	2	31.40	2	31.40	31.40	0	3,520	0.00%
2021/11/29	2	31.58	21	31.30	31.40	-19	3,568	-0.53%
2021/11/26	7	32.43	0	0.00	32.30	7	3,679	0.19%
2021/11/25	4	32.90	0	0.00	32.70	4	3,836	0.10%
2021/11/24	0	0.00	3	32.60	32.60	-3	3,867	-0.08%
2021/11/23	1	31.70	2	31.95	31.65	-1	3,887	-0.03%
2021/11/22	6	31.22	2	31.40	31.40	4	4,212	0.09%
2021/11/19	2	31.20	12	31.18	31.10	-10	4,277	-0.23%
2021/11/18	5	31.41	6	31.30	31.30	-1	4,390	-0.02%
2021/11/17	2	31.70	8	31.84	31.55	-6	4,493	-0.13%
2021/11/16	2	32.15	2	31.83	31.85	0	4,570	0.00%
2021/11/15	5	32.22	8	32.08	32.05	-3	4,667	-0.06%
2021/11/12	5	32.49	0	0.00	32.60	5	4,829	0.10%
2021/11/11	2	33.43	1	33.95	32.65	1	5,042	0.02%
2021/11/10	1	32.60	2	33.00	32.60	-1	5,145	-0.02%
2021/11/09	4	32.91	0	0.00	32.80	4	5,219	0.08%
2021/11/08	14	33.03	2	33.30	33.05	12	5,328	0.23%
2021/11/05	0	0.00	0.1	31.65	31.80	-0.1	5,390	0.00%
2021/11/04	10	32.03	4	31.90	31.90	6	5,543	0.11%
2021/11/03	3.1	31.37	7	31.77	32.15	-3.9	5,736	-0.07%
2021/11/02	1	31.50	2	31.53	31.30	-1	5,916	-0.02%
2021/11/01	0	0.00	4	31.45	31.50	-4	6,186	-0.06%
2021/10/29	8	31.35	0	0.00	31.55	8	6,361	0.13%
2021/10/27	2	31.58	2	31.50	31.50	0	6,805	0.00%
2021/10/26	4	31.53	4	31.85	31.85	0	7,562	0.00%
2021/10/25	2	30.80	6	31.59	31.60	-4	8,155	-0.05%
2021/10/22	8	31.51	5	31.14	30.95	3	9,368	0.03%
2021/10/21	12	32.18	5	31.94	32.30	7	9,616	0.07%
2021/10/20	1	31.90	0	0.00	31.15	1	9,846	0.01%
2021/10/19	0	0.00	2	31.90	31.50	-2	10,394	-0.02%
2021/10/18	2.2	31.01	2	31.80	30.90	0.2	10,812	0.00%
2021/10/15	1	31.35	0	0.00	31.30	1	11,880	0.01%
2021/10/14	9	30.56	4	31.16	31.10	5	13,954	0.04%
2021/10/13	1	30.35	10	30.90	30.50	-9	14,662	-0.06%
2021/10/12	5	31.12	6	31.02	30.85	-1	15,037	-0.01%
2021/10/08	6	31.70	5	31.40	31.40	1	15,397	0.01%
2021/10/07	22	31.94	22	32.04	32.05	0	15,688	0.00%
2021/10/06	4	32.25	3	32.47	31.50	1	16,020	0.01%
2021/10/05	8	32.13	3	32.52	32.70	5	16,721	0.03%
2021/10/04	23	34.38	26	34.86	34.20	-3	17,013	-0.02%
2021/10/01	8	36.27	4	35.83	35.90	4	17,460	0.02%
2021/09/30	0	0.00	6	36.74	37.30	-6	17,745	-0.03%
2021/09/29	8	35.56	11	35.70	35.40	-3	18,052	-0.02%
2021/09/28	1	35.80	2	35.95	35.90	-1	18,833	-0.01%
2021/09/27	45	36.06	48	36.26	36.10	-3	19,707	-0.02%
2021/09/24	14	35.77	16	36.05	35.65	-2	20,708	-0.01%
2021/09/23	7	35.44	2	36.23	35.50	5	23,034	0.02%
2021/09/17	5	36.56	3	36.73	36.90	2	24,927	0.01%
2021/09/16	5	36.73	0	0.00	36.70	5	25,772	0.02%
2021/09/15	2	36.40	8	36.92	37.35	-6	25,845	-0.02%
2021/09/14	16	37.20	11	37.40	36.80	5	25,948	0.02%
2021/09/13	2	37.60	5	37.46	37.90	-3	26,030	-0.01%
2021/09/10	13	37.15	10	36.85	36.80	3	25,962	0.01%
2021/09/09	5	36.05	5	36.06	36.75	0	25,934	0.00%
2021/09/08	3	36.52	8	36.06	35.90	-5	25,897	-0.02%
2021/09/07	22	36.86	26	36.96	36.45	-4	25,887	-0.02%
2021/09/03	3	36.88	2	37.40	36.35	1	25,799	0.00%
2021/09/02	4	36.76	7	36.25	36.25	-3	25,783	-0.01%
2021/09/01	10	37.61	9	37.10	37.10	1	25,758	0.00%
2021/08/31	6	37.49	8	37.16	37.15	-2	25,661	-0.01%
2021/08/30	8	36.70	7	36.39	36.25	1	25,607	0.00%
2021/08/27	2	35.95	5	35.95	36.45	-3	25,669	-0.01%
2021/08/26	78	37.71	57	37.63	36.35	21	25,731	0.08%
2021/08/25	5	35.44	4	35.65	35.80	1	25,618	0.00%
2021/08/24	8	35.15	10	35.38	35.70	-2	25,661	-0.01%
2021/08/23	11	36.01	6	35.57	35.35	5	25,959	0.02%
2021/08/20	5	34.37	4	34.89	34.85	1	26,140	0.00%
2021/08/19	20	35.28	16	35.00	34.65	4	26,172	0.02%
2021/08/18	16	35.45	19	35.11	36.45	-3	26,109	-0.01%
2021/08/17	49	35.57	57	35.78	34.70	-8	25,982	-0.03%
2021/08/16	12	38.04	11	36.92	36.70	1	25,820	0.00%
2021/08/13	7	39.11	8	38.73	38.55	-1	25,750	0.00%
2021/08/12	11	38.85	7	39.26	39.80	4	25,781	0.02%
2021/08/11	16	39.02	19	38.11	38.00	-3	25,969	-0.01%
2021/08/10	11	39.05	7	38.81	38.55	4	25,933	0.02%
2021/08/09	5.1	40.35	9	40.16	39.75	-3.9	25,992	-0.02%
2021/08/06	7	40.51	11	40.50	40.00	-4	26,067	-0.02%
2021/08/05	19	41.37	22	40.95	40.50	-3	26,225	-0.01%
2021/08/04	11	42.93	4	42.64	42.65	7	26,340	0.03%
2021/08/03	3	43.60	1	43.95	43.70	2	27,730	0.01%
2021/08/02	24	43.99	13	44.20	44.20	11	28,021	0.04%
2021/07/30	94	44.94	79	45.30	43.35	15	28,144	0.05%
2021/07/29	39	43.49	56	43.23	44.35	-17	27,534	-0.06%
2021/07/28	47.1	43.60	42	43.67	42.20	5	27,075	0.02%
2021/07/27	8	41.01	12	41.68	41.20	-4	26,056	-0.02%
2021/07/26	6	43.29	8	42.71	42.30	-2	26,116	-0.01%
2021/07/23	18	44.28	24.2	43.57	43.35	-6.2	26,337	-0.02%
2021/07/22	29	41.92	16	42.81	41.75	13	25,857	0.05%
2021/07/21	54.7	44.99	58	44.60	42.40	-3.3	25,485	-0.01%
2021/07/20	107	45.07	99	44.69	44.35	8	24,466	0.03%	大買/
2021/07/19	15	43.06	57.3	44.62	44.95	-42.3	22,479	-0.19%
2021/07/16	16	40.68	24	40.51	40.90	-8	22,115	-0.04%
2021/07/15	23	38.02	12	39.13	40.00	11	21,834	0.05%
2021/07/14	22.1	37.93	4	37.20	37.10	18.1	21,628	0.08%
2021/07/13	27	40.56	29	39.48	39.20	-2	21,783	-0.01%
2021/07/12	29	43.72	25	44.04	42.90	4	21,936	0.02%
2021/07/09	17.2	41.85	14	41.53	41.65	3.2	21,268	0.01%
2021/07/08	28	41.44	28	41.49	41.65	0	21,017	0.00%
2021/07/07	14	40.48	7	41.07	39.95	7	20,511	0.03%
2021/07/06	11	42.52	15	42.62	41.70	-4	20,219	-0.02%
2021/07/05	76	43.43	68.1	44.12	43.50	7.9	19,851	0.04%
2021/07/02	63	41.96	58.2	41.96	43.10	4.8	19,256	0.02%
2021/07/01	107.1	42.84	100.4	42.00	41.30	6.7	18,476	0.04%	大買/
2021/06/30	122.1	44.38	123	44.90	43.00	-1	17,484	-0.01%	大買/大賣/
2021/06/29	53.1	40.73	79	41.21	41.55	-26	15,148	-0.17%
2021/06/28	60	36.21	27	36.89	37.80	33	13,918	0.24%
2021/06/25	32	33.65	65	33.70	34.40	-33	13,210	-0.25%
2021/06/24	2	31.50	8	31.36	31.30	-6	12,428	-0.05%
2021/06/23	5	30.70	0	0.00	30.60	5	12,329	0.04%
2021/06/22	21	30.85	20	30.90	30.90	1	12,196	0.01%
2021/06/18	5	30.29	0	0.00	30.30	5	11,934	0.04%
2021/06/17	3	30.60	1	30.70	30.65	2	11,890	0.02%
2021/06/15	4	31.03	0	0.00	31.55	4	11,813	0.03%
2021/06/10	2	29.80	0	0.00	30.50	2	11,751	0.02%
2021/06/09	3	31.03	4	30.50	30.45	-1	11,685	-0.01%
2021/06/08	0	0.00	1	31.50	30.90	-1	11,651	-0.01%
2021/06/07	4	30.00	3	30.05	30.75	1	11,619	0.01%
2021/06/04	4	31.25	2.5	31.84	31.25	1.5	11,513	0.01%
2021/06/03	2	32.08	10	32.00	31.80	-8	11,489	-0.07%
2021/06/02	16	32.41	0	0.00	32.45	16	11,342	0.14%
2021/06/01	0	0.00	3	32.90	32.30	-3	11,104	-0.03%
2021/05/31	8	33.25	9	34.14	32.20	-1	11,023	-0.01%
2021/05/28	14	31.37	20	31.78	32.40	-6	10,609	-0.06%
2021/05/27	17	30.29	12	29.94	29.70	5	10,323	0.05%
2021/05/25	8	29.01	0	0.00	28.90	8	10,221	0.08%
2021/05/24	1	29.35	0	0.00	29.35	1	10,216	0.01%
2021/05/21	3	28.97	13	29.71	29.80	-10	10,315	-0.10%
2021/05/20	1	28.80	2	28.85	28.60	-1	10,243	-0.01%
2021/05/19	5	30.78	1	30.60	30.40	4	10,129	0.04%
2021/05/18	11	28.58	10	28.87	29.25	1	9,808	0.01%
2021/05/17	0	0.00	1	26.50	26.60	-1	9,654	-0.01%
2021/05/14	22	29.65	0	0.00	29.25	22	9,444	0.23%
2021/05/13	10	29.74	126	30.25	29.75	-116	9,156	-1.27%	大賣/鉅額交易
2021/05/12	12	33.79	31	33.72	32.95	-19	8,784	-0.22%
2021/05/11	45.4	36.99	26	36.01	36.60	19.4	8,381	0.23%
2021/05/10	10	34.37	11.1	35.47	35.50	-1.1	6,804	-0.02%
2021/05/07	5	30.17	9	31.39	32.30	-4	6,335	-0.06%
2021/05/06	8	30.13	10	30.17	30.00	-2	5,951	-0.03%
2021/05/05	120	29.90	8	29.47	29.40	112	5,795	1.93%	大買/鉅額交易
2021/05/04	7	28.37	0	0.00	28.15	7	5,656	0.12%
2021/05/03	25	30.88	22	31.68	30.30	3	5,487	0.05%
2021/04/29	25	30.82	20.1	30.38	30.65	4.9	5,135	0.10%
2021/04/28	0	0.00	1	29.80	29.45	-1	4,641	-0.02%
2021/04/27	7	29.09	0.1	29.25	29.40	6.9	4,598	0.15%
2021/04/26	0	0.00	5	29.00	29.15	-5	4,546	-0.11%
2021/04/23	6.5	28.51	2	28.53	28.65	4.5	4,497	0.10%
2021/04/22	16	30.29	13	30.32	29.10	3	4,452	0.07%
2021/04/21	3	28.93	8	29.26	29.20	-5	4,098	-0.12%
2021/04/20	12	29.40	1	30.40	29.75	11	4,011	0.27%
2021/04/19	20	30.65	17.2	30.63	30.75	2.8	3,924	0.07%
2021/04/16	20	29.78	17	29.87	29.80	3	3,519	0.09%
2021/04/15	0	0.00	8	28.33	28.25	-8	3,046	-0.26%
2021/04/14	0	0.00	3	28.50	27.70	-3	3,046	-0.10%
2021/04/13	2	28.20	2	28.10	27.75	0	3,156	0.00%
2021/04/12	2	28.20	23	28.15	28.20	-21	3,653	-0.57%
2021/04/09	1	27.90	2	27.90	27.60	-1	3,636	-0.03%
2021/04/08	14	28.45	18	28.58	28.30	-4	3,706	-0.11%
2021/04/07	5	27.80	2	27.60	27.55	3	3,731	0.08%
2021/03/31	12	26.75	0	0.00	26.85	12	4,117	0.29%
2021/03/26	0	0.00	9	26.89	26.80	-9	4,641	-0.19%
2021/03/22	3	25.85	0	0.00	26.35	3	4,962	0.06%
2021/03/19	7	26.16	1	26.15	26.10	6	5,031	0.12%
2021/03/18	0	0.00	1	26.10	26.20	-1	5,096	-0.02%
2021/03/16	10	26.31	0	0.00	26.40	10	5,255	0.19%
2021/03/12	1	26.55	0	0.00	26.55	1	5,294	0.02%
2021/03/11	2	26.73	0	0.00	26.70	2	5,315	0.04%
2021/03/10	5	26.80	0	0.00	26.80	5	5,316	0.09%
2021/03/09	4	27.40	55	27.26	27.10	-51	5,313	-0.96%
2021/03/05	10	26.50	0	0.00	26.45	10	5,246	0.19%
2021/03/03	0.1	26.90	0	0.00	26.90	0.1	5,261	0.00%
2021/02/26	0.1	27.30	0	0.00	27.40	0.1	5,302	0.00%
2021/02/25	3	27.80	1	27.95	27.55	2	5,270	0.04%
2021/02/24	4	27.55	9	27.31	27.60	-5	5,219	-0.10%
2021/02/23	22	28.59	21.4	27.96	27.95	0.6	5,159	0.01%
2021/02/19	0	0.00	8	26.60	26.65	-8	4,929	-0.16%
2021/02/17	0	0.00	3	25.53	25.80	-3	4,876	-0.06%
2021/02/04	2	25.20	2	25.20	25.15	0	4,830	0.00%
2021/02/01	0	0.00	8	25.13	25.10	-8	4,806	-0.17%
2021/01/29	0	0.00	4	25.20	25.00	-4	4,789	-0.08%
2021/01/28	0	0.00	0.1	25.10	25.10	-0.1	4,766	0.00%
2021/01/26	0	0.00	1	24.80	24.90	-1	4,737	-0.02%
2021/01/25	4	25.05	2	24.80	25.50	2	4,712	0.04%
2021/01/22	4	24.69	1	24.55	25.00	3	4,657	0.06%
2021/01/21	0	0.00	1	24.75	24.80	-1	4,626	-0.02%
2021/01/20	7	25.06	0	0.00	24.65	7	4,606	0.15%
2021/01/19	13	25.63	0	0.00	25.50	13	4,556	0.29%
2021/01/18	1	25.05	0	0.00	25.60	1	4,527	0.02%
2021/01/15	1	25.50	36	25.65	25.45	-35	4,498	-0.78%
2021/01/13	1	26.00	0	0.00	26.15	1	4,438	0.02%
2021/01/12	23	26.20	0	0.00	26.05	23	4,387	0.52%
2021/01/11	9	27.56	8	27.53	27.30	1	4,264	0.02%
2021/01/08	9	28.40	5	28.25	28.25	4	4,164	0.10%
2021/01/07	4	28.69	1	29.00	28.75	3	4,080	0.07%
2021/01/06	13	29.25	0.3	29.50	29.10	12.7	3,992	0.32%
2021/01/05	14	29.32	46.3	29.14	29.30	-32.3	3,766	-0.86%
2021/01/04	31	28.44	3	28.32	28.20	28	3,209	0.87%
2020/12/31	4	28.53	4	28.71	28.55	0	3,121	0.00%
2020/12/30	8	28.82	4	29.14	28.50	4	2,972	0.13%
2020/12/29	2	28.10	27	28.30	28.20	-25	2,716	-0.92%
2020/12/28	1	28.25	4	28.24	28.00	-3	2,580	-0.12%
2020/12/24	1	27.95	22	27.81	28.20	-21	2,131	-0.99%
2020/12/23	0	0.00	9	26.71	27.35	-9	1,857	-0.48%
2020/12/22	9	28.67	7	28.09	26.30	2	1,752	0.11%
2020/12/21	4	27.61	2	27.93	27.80	2	1,443	0.14%
2020/12/18	0	0.00	2.7	26.83	26.75	-2.7	1,182	-0.23%
2020/12/17	2	27.35	0	0.00	26.90	2	1,149	0.17%
2020/12/16	0	0.00	1	27.30	27.20	-1	1,116	-0.09%
2020/12/14	0	0.00	1	26.80	26.90	-1	956	-0.10%
2020/12/11	1	26.90	0	0.00	26.65	1	872	0.11%
2020/12/10	4	26.75	0	0.00	26.70	4	806	0.50%
2020/12/01	1	25.75	0	0.00	25.30	1	563	0.18%
2020/11/26	5	24.99	7	24.91	25.00	-2	446	-0.45%
2020/11/25	4	24.85	0	0.00	24.50	4	404	0.99%
2020/11/18	0	0.00	10	23.90	23.90	-10	355	-2.81%
2020/10/22	3	22.85	0	0.00	23.10	3	367	0.82%
2020/09/23	0	0.00	7	23.30	23.30	-7	535	-1.31%
2020/09/03	3	23.70	0	0.00	23.60	3	526	0.57%
2020/09/02	3	23.60	0	0.00	23.70	3	529	0.57%
2020/08/27	1	23.50	0	0.00	23.50	1	530	0.19%
2020/08/06	1	23.10	0	0.00	23.15	1	536	0.19%
2020/08/05	6	23.00	0	0.00	23.05	6	539	1.11%
2020/07/20	1	23.55	0	0.00	23.50	1	539	0.19%
2020/07/16	2	24.20	0	0.00	24.15	2	539	0.37%
2020/07/15	1	24.30	0	0.00	24.30	1	540	0.18%
2020/06/16	0	0.00	4	24.88	24.90	-4	582	-0.69%
2020/06/15	4	24.55	0	0.00	24.50	4	613	0.65%
2020/06/10	0	0.00	3	24.95	24.90	-3	648	-0.46%
2020/06/09	2	24.88	0	0.00	25.00	2	689	0.29%
2020/06/08	0	0.00	6	24.78	24.80	-6	701	-0.86%
2020/06/05	1	24.50	0	0.00	24.65	1	699	0.14%
2020/06/04	4	24.60	0	0.00	24.60	4	705	0.57%
2020/06/03	2	24.45	0	0.00	24.55	2	709	0.28%
2020/05/27	10	23.85	0	0.00	23.90	10	711	1.41%
2020/05/18	5	23.35	0	0.00	23.55	5	713	0.70%
2020/04/21	1	22.35	0	0.00	22.40	1	693	0.14%
2020/03/25	2	21.65	0	0.00	21.50	2	561	0.36%
2020/03/18	12	22.78	0	0.00	22.60	12	464	2.58%
2020/03/17	5	23.05	6	22.98	22.95	-1	455	-0.22%
2020/03/04	1	25.65	0	0.00	25.75	1	342	0.29%
2020/02/18	5	25.55	0	0.00	25.60	5	337	1.48%
2020/02/12	5.7	25.31	0	0.00	25.40	5.7	363	1.58%
2020/02/10	0.2	25.35	0	0.00	25.35	0.2	367	0.05%
2020/02/07	5	25.50	0	0.00	25.45	5	366	1.36%
2020/02/04	10	25.38	0	0.00	25.40	10	372	2.69%
2020/01/31	1	25.65	0	0.00	25.55	1	376	0.27%
2020/01/17	1	25.95	0	0.00	26.00	1	370	0.27%
2019/12/27	0	0.00	5	25.90	26.00	-5	478	-1.05%
2019/10/28	0	0.00	0.2	26.10	26.15	-0.2	830	-0.02%
2019/10/21	0	0.00	1	26.70	26.70	-1	849	-0.12%
2019/10/16	1	26.40	0	0.00	26.30	1	930	0.11%
2019/10/15	0	0.00	10	25.90	25.95	-10	914	-1.09%
2019/09/11	0.5	26.55	0	0.00	26.60	0.5	1,009	0.05%
2019/09/06	1	26.70	0	0.00	26.70	1	994	0.10%
2019/09/05	10	27.24	0	0.00	27.15	10	972	1.03%
2019/09/03	0	0.00	5	26.95	27.25	-5	876	-0.57%
2019/09/02	5	26.61	0	0.00	26.65	5	792	0.63%
2019/08/28	1	25.85	0	0.00	25.80	1	737	0.14%
2019/08/23	1	25.60	0	0.00	25.50	1	739	0.14%
2019/08/12	0	0.00	1	26.65	26.45	-1	719	-0.14%
2019/07/02	0	0.00	1	25.75	25.75	-1	500	-0.20%
2019/07/01	1	27.05	0	0.00	27.05	1	461	0.22%
2019/05/03	3	26.10	0	0.00	26.15	3	366	0.82%
2019/04/17	1	26.20	0	0.00	26.15	1	354	0.28%
2019/04/08	5	26.30	0	0.00	26.25	5	328	1.52%
2019/04/03	0	0.00	4	26.20	26.15	-4	328	-1.22%
2019/03/22	1	26.30	0	0.00	26.35	1	303	0.33%
2019/03/11	0	0.00	5	26.15	26.05	-5	280	-1.79%
2019/03/05	0	0.00	2	26.28	26.30	-2	266	-0.75%
2019/02/27	1	26.00	0	0.00	26.00	1	253	0.39%
2019/02/26	1	25.90	0	0.00	25.90	1	252	0.40%
2019/02/25	1	25.95	0	0.00	25.95	1	244	0.41%
2018/11/30	8	24.80	0	0.00	24.70	8	538	1.48%
2018/11/12	5	24.95	0	0.00	24.80	5	573	0.87%
2018/11/09	6	24.83	0	0.00	24.85	6	579	1.03%
2018/11/06	2	24.80	0	0.00	24.80	2	591	0.34%
2018/11/01	0	0.00	2	24.65	24.75	-2	596	-0.34%
2018/10/25	0	0.00	6	23.85	23.85	-6	605	-0.99%
2018/10/24	3	24.70	0	0.00	24.30	3	590	0.51%
2018/10/23	10	25.08	0	0.00	25.05	10	555	1.80%
2018/10/19	8	25.06	0	0.00	25.30	8	556	1.44%
2018/10/15	5	25.10	0	0.00	25.10	5	529	0.94%
2018/10/08	1	25.50	0	0.00	25.70	1	536	0.19%
2018/09/19	0	0.00	1	25.90	25.90	-1	556	-0.18%
2018/08/23	13	26.50	13	26.40	26.40	0	663	0.00%
2018/08/13	0	0.00	1	26.05	25.95	-1	654	-0.15%
2018/08/07	0	0.00	2	26.23	26.25	-2	683	-0.29%
2018/08/03	0	0.00	2	25.60	25.65	-2	680	-0.29%
2018/08/02	0	0.00	5	25.65	25.50	-5	682	-0.73%
2018/07/16	7	25.17	0	0.00	25.05	7	723	0.97%
2018/07/03	5	26.50	0	0.00	26.25	5	717	0.70%
2018/06/26	10	26.50	0	0.00	26.60	10	744	1.34%
2018/06/19	0	0.00	2	27.65	27.30	-2	794	-0.25%
2018/06/07	0	0.00	1	27.15	27.15	-1	808	-0.12%
2018/06/06	0	0.00	1	27.25	27.20	-1	804	-0.12%
2018/05/31	0	0.00	6	26.65	26.85	-6	780	-0.77%
2018/05/29	0	0.00	1	26.75	26.70	-1	807	-0.12%
2018/05/28	0	0.00	4	26.90	26.75	-4	849	-0.47%
2018/05/25	1	26.80	0	0.00	26.75	1	859	0.12%
2018/05/21	8	26.74	3	26.80	26.85	5	881	0.57%
2018/05/18	2	26.75	0	0.00	26.80	2	883	0.23%
2018/05/15	5	26.63	0	0.00	26.50	5	890	0.56%
2018/05/04	0	0.00	0.6	26.55	26.55	-0.6	920	-0.06%
2018/04/30	0	0.00	2	26.55	26.60	-2	966	-0.21%
2018/04/24	2	26.40	0	0.00	26.55	2	1,008	0.20%
2018/04/23	0	0.00	1	26.95	27.00	-1	1,003	-0.10%
2018/04/20	1	26.60	0	0.00	26.60	1	995	0.10%
2018/04/19	2	26.75	4	27.00	26.85	-2	1,000	-0.20%
2018/04/18	0	0.00	3	26.33	26.15	-3	964	-0.31%
2018/04/17	1	26.10	2	26.35	26.15	-1	992	-0.10%
2018/04/16	2	26.03	0	0.00	26.10	2	1,031	0.19%
2018/04/13	2	26.35	0	0.00	26.30	2	1,045	0.19%
2018/04/12	2	26.45	0	0.00	26.45	2	1,120	0.18%
2018/03/27	1	25.90	2	25.95	25.95	-1	1,257	-0.08%
2018/03/26	1	25.70	0	0.00	25.75	1	1,248	0.08%
2018/03/21	1	26.35	0	0.00	26.15	1	1,211	0.08%
2018/03/19	1	26.50	0	0.00	26.45	1	1,190	0.08%
2018/02/23	12	26.90	12	26.75	26.55	0	1,125	0.00%
2018/02/22	2	26.30	8	26.28	26.35	-6	1,122	-0.53%
2018/02/21	1	26.15	7	26.29	26.30	-6	1,121	-0.53%
2018/02/07	7	25.99	0	0.00	25.85	7	1,133	0.62%
2018/02/02	1	26.65	0	0.00	26.65	1	1,112	0.09%
2018/02/01	0	0.00	1	26.70	26.65	-1	1,130	-0.09%
2018/01/30	3	26.75	0	0.00	26.60	3	1,150	0.26%
2018/01/29	0	0.00	4	27.01	26.90	-4	1,160	-0.34%
2018/01/26	0	0.00	5	26.70	26.75	-5	1,181	-0.42%
2018/01/25	9	26.99	2	27.10	26.80	7	1,438	0.49%
2018/01/24	1	26.25	1	26.50	26.40	0	1,461	0.00%
2018/01/22	3	26.37	12	26.55	26.40	-9	1,446	-0.62%
2018/01/19	0	0.00	4	26.54	26.40	-4	1,433	-0.28%
2018/01/16	0	0.00	1	26.80	26.80	-1	1,427	-0.07%
2018/01/15	5	26.66	0	0.00	26.70	5	1,436	0.35%
2018/01/10	4	27.45	1	27.35	27.25	3	1,457	0.21%
2018/01/02	0	0.00	11	27.06	27.10	-11	1,298	-0.85%