志聖 (2467)-元大-大天母券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,204張
產業
上市電子零組件類股
273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

志聖 (2467)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/04/25	2	124.25	1	125.50	126.50	1	5,525	0.02%
2024/04/24	0	0.00	7	127.36	126.00	-7	5,533	-0.13%
2024/04/23	1	122.50	2	121.24	119.50	-1	5,514	-0.02%
2024/04/22	14	121.21	4	122.99	118.00	10	5,505	0.18%
2024/04/19	20	126.53	3	127.50	126.50	17	5,493	0.31%
2024/04/18	14	135.50	8	139.06	135.50	6	5,408	0.11%
2024/04/17	3	129.83	17	134.47	134.50	-14	5,238	-0.27%
2024/04/16	2	126.50	2	124.50	126.00	0	5,171	0.00%
2024/04/15	2	132.50	2	129.50	129.50	0	5,183	0.00%
2024/04/12	17	130.47	2	130.50	133.50	15	5,222	0.29%
2024/04/11	2	131.50	1	131.50	132.50	1	5,149	0.02%
2024/04/10	4	133.63	0	0.00	131.50	4	5,145	0.08%
2024/04/09	6	133.83	1	135.00	133.50	5	5,203	0.10%
2024/04/08	2	125.50	40	135.63	138.00	-38	5,086	-0.75%
2024/04/03	11	125.00	0	0.00	125.50	11	4,954	0.22%
2024/04/02	10	133.65	9.1	138.05	130.50	0.9	4,882	0.02%
2024/04/01	0	0.00	15	129.30	130.00	-15	4,636	-0.32%
2024/03/29	8	123.69	1	126.50	123.00	7	4,547	0.15%
2024/03/28	19	125.11	8	126.69	127.50	11	4,530	0.24%
2024/03/26	1	129.00	2	127.00	127.00	-1	4,439	-0.02%
2024/03/25	1	131.00	1	128.00	131.00	0	4,395	0.00%
2024/03/22	2	126.25	1	126.50	125.50	1	4,302	0.02%
2024/03/21	12	129.25	4	128.88	128.00	8	4,271	0.19%
2024/03/20	5	126.90	5	129.80	123.50	0	4,205	0.00%
2024/03/19	13	126.73	9.1	128.27	128.00	3.9	4,138	0.09%
2024/03/18	0	0.00	2	115.25	119.50	-2	3,995	-0.05%
2024/03/15	0.1	110.50	0	0.00	109.00	0.1	3,954	0.00%
2024/03/14	4	109.75	3.2	109.88	109.50	0.8	3,933	0.02%
2024/03/13	0	0.00	4	117.63	114.50	-4	3,908	-0.10%
2024/03/12	1	122.00	10	121.25	122.00	-9	3,854	-0.23%
2024/03/11	4	124.00	0	0.00	122.00	4	3,813	0.10%
2024/03/08	13.2	127.93	10	124.60	124.50	3.2	3,794	0.08%
2024/03/07	15	140.53	17	139.00	134.50	-2	3,712	-0.05%
2024/03/06	8	138.75	16	137.69	141.50	-8	3,536	-0.23%
2024/03/05	4	131.13	6	127.75	129.00	-2	3,365	-0.06%
2024/03/04	2	126.75	4	128.75	128.00	-2	3,314	-0.06%
2024/03/01	2	124.75	0	0.00	124.50	2	3,235	0.06%
2024/02/29	5	124.90	2	126.00	126.00	3	3,184	0.09%
2024/02/27	12	132.54	2	128.00	125.00	10	3,137	0.32%
2024/02/26	30	134.63	5	136.00	134.50	25	3,008	0.83%
2024/02/23	2	135.75	1	136.00	136.00	1	2,829	0.04%
2024/02/22	0	0.00	44	123.72	124.00	-44	2,816	-1.56%
2024/02/21	0	0.00	1	113.50	113.00	-1	2,760	-0.04%
2024/02/20	2	116.25	2	114.00	114.00	0	2,672	0.00%
2024/02/19	10	108.90	16	110.97	114.00	-6	2,535	-0.24%
2024/02/16	2	103.75	5	109.00	109.00	-3	2,339	-0.13%
2024/02/15	3	98.13	3	98.70	99.30	0	2,293	0.00%
2024/02/05	6	89.92	5	89.90	90.30	1	2,238	0.04%
2024/02/02	3	85.53	4	86.53	86.80	-1	2,161	-0.05%
2024/02/01	0	0.00	1	83.50	83.20	-1	2,071	-0.05%
2024/01/31	3	83.27	1	83.40	83.90	2	2,035	0.10%
2024/01/30	15	83.94	14	84.31	83.90	1	1,977	0.05%
2024/01/29	6	78.58	67	82.68	83.00	-61	1,746	-3.49%
2024/01/25	2	78.80	3	78.37	76.40	-1	1,573	-0.06%
2024/01/24	1	78.10	132.7	79.98	80.00	-131.7	1,415	-9.31%	大賣/鉅額交易
2024/01/23	0	0.00	55	72.64	72.80	-55	1,324	-4.15%
2024/01/22	0	0.00	10	72.37	71.20	-10	1,298	-0.77%
2024/01/19	1	67.80	0	0.00	69.30	1	1,266	0.08%
2024/01/18	0	0.00	1	69.00	66.30	-1	1,230	-0.08%
2024/01/17	0	0.00	1	69.80	69.50	-1	1,202	-0.08%
2024/01/16	1	71.10	0	0.00	71.10	1	1,178	0.08%
2024/01/15	2	72.30	5.1	72.00	71.70	-3.1	1,152	-0.27%
2024/01/11	1	67.50	0	0.00	67.90	1	1,091	0.09%
2024/01/10	5	69.50	20	70.68	68.80	-15	1,072	-1.40%
2024/01/09	19	69.28	37.1	69.63	70.00	-18.1	1,034	-1.75%
2024/01/08	16	70.76	26	70.53	69.50	-10	978	-1.02%
2024/01/05	12	65.84	12.2	66.42	67.50	-0.2	903	-0.02%
2024/01/04	10	63.20	0	0.00	63.80	10	858	1.17%
2024/01/03	33	66.49	2	67.35	66.00	31	831	3.73%
2024/01/02	1	68.20	98.3	67.66	68.20	-97.3	706	-13.76%
2023/12/29	15	62.30	0.1	62.50	62.00	15	633	2.36%
2023/12/28	0	0.00	2	61.40	61.60	-2	623	-0.32%
2023/12/26	0.1	59.00	0	0.00	58.80	0.1	605	0.01%
2023/12/25	0.1	59.30	0	0.00	58.70	0.1	602	0.01%
2023/12/22	10.1	60.16	5	60.60	59.80	5.1	586	0.88%
2023/12/21	0.1	61.50	0	0.00	61.30	0.1	578	0.01%
2023/12/20	0	62.00	0	0.00	62.00	0	576	0.01%
2023/12/19	2.1	60.41	0	0.00	62.00	2.1	575	0.36%
2023/12/18	0.1	62.00	0	0.00	62.00	0.1	567	0.01%
2023/12/15	0.1	62.90	4.1	64.40	62.80	-4	562	-0.71%
2023/12/14	1.1	61.23	0	0.00	61.00	1.1	535	0.21%
2023/12/13	0	0.00	1	64.90	64.00	-1	498	-0.20%
2023/12/08	0	0.00	28	64.59	65.00	-28	456	-6.13%
2023/12/07	0	0.00	4	63.98	64.00	-4	424	-0.94%
2023/12/06	0	0.00	32	63.48	63.80	-32	407	-7.86%
2023/12/05	2	61.20	0	0.00	63.50	2	391	0.51%
2023/12/04	0	0.00	4	64.00	64.00	-4	357	-1.12%
2023/12/01	0	0.00	25	59.52	61.00	-25	313	-7.97%
2023/11/29	0	0.00	1	54.60	55.00	-1	249	-0.40%
2023/11/28	0	0.00	8	55.10	54.90	-8	243	-3.28%
2023/11/27	1	54.00	0.1	54.10	54.40	0.9	230	0.40%
2023/11/24	0.6	53.70	111.6	54.18	54.00	-111	219	-50.60%	大賣/鉅額交易
2023/11/20	0	0.00	3	50.20	50.10	-3	158	-1.89%
2023/11/17	3	50.40	0	0.00	50.30	3	156	1.92%
2023/11/16	0	0.00	2	50.40	50.30	-2	153	-1.31%
2023/11/15	6	50.17	21	50.29	50.20	-15	150	-9.98%
2023/11/14	0	0.00	10	50.00	50.10	-10	140	-7.14%
2023/11/13	0	0.00	5	50.00	50.00	-5	131	-3.81%
2023/11/10	20	47.75	61	48.24	49.75	-41	114	-35.80%
2023/11/09	0	0.00	1.1	46.39	45.25	-1.1	79	-1.41%
2023/11/08	0	0.00	5	46.40	46.15	-5	80	-6.22%
2023/11/07	0	0.00	12	46.90	46.90	-12	80	-14.90%
2023/11/03	0	0.00	2	45.00	44.95	-2	78	-2.56%
2023/10/31	4	44.45	0	0.00	44.35	4	82	4.87%
2023/10/19	3	44.20	0	0.00	44.10	3	161	1.86%
2023/10/13	0	0.00	8	44.20	44.30	-8	165	-4.83%
2023/10/12	0	0.00	7	44.22	44.30	-7	169	-4.14%
2023/10/11	0	0.00	5	44.90	44.00	-5	171	-2.91%
2023/09/21	13	45.28	0	0.00	45.25	13	189	6.85%
2023/09/19	0	0.00	1	46.00	45.70	-1	195	-0.51%
2023/09/13	0	0.00	1	45.00	45.65	-1	213	-0.47%
2023/09/05	5	46.05	0	0.00	46.05	5	293	1.71%
2023/08/28	5	44.50	0	0.00	44.45	5	382	1.31%
2023/08/22	5	44.10	0	0.00	44.15	5	430	1.16%
2023/08/21	15	44.33	0	0.00	44.20	15	438	3.42%
2023/08/18	10	44.68	0	0.00	44.60	10	444	2.25%
2023/08/17	3	44.90	0	0.00	44.90	3	451	0.66%
2023/08/14	10	44.50	5	44.25	44.50	5	465	1.07%
2023/08/11	20	45.75	0	0.00	45.55	20	468	4.27%
2023/08/10	49	45.79	0	0.00	45.90	49	469	10.43%
2023/08/09	10	46.75	0	0.00	46.85	10	463	2.16%
2023/08/08	5	46.95	2	47.40	47.00	3	463	0.65%
2023/08/07	5	47.20	0	0.00	47.60	5	466	1.07%
2023/08/02	13	47.57	0	0.00	47.60	13	464	2.80%
2023/07/31	0	0.00	19	51.09	49.00	-19	449	-4.23%
2023/07/28	0	0.00	24	49.50	49.80	-24	426	-5.62%
2023/07/27	0	0.00	12	49.23	49.10	-12	422	-2.84%
2023/07/26	5	50.50	5	49.75	49.75	0	414	0.00%
2023/07/25	0	0.00	8	47.70	47.95	-8	395	-2.02%
2023/07/24	37	46.13	0	0.00	46.05	37	389	9.51%
2023/07/18	8	46.08	0	0.00	46.20	8	389	2.05%
2023/07/17	10	46.60	0	0.00	46.60	10	387	2.58%
2023/07/14	2	47.05	0	0.00	47.20	2	385	0.52%
2023/07/12	17	46.24	10	45.99	46.20	7	384	1.82%
2023/07/11	5	46.85	0	0.00	46.90	5	381	1.31%
2023/07/07	4	48.20	0	0.00	48.25	4	375	1.06%
2023/07/05	12	48.80	0	0.00	48.70	12	371	3.23%
2023/06/27	5	47.55	0	0.00	47.65	5	370	1.35%
2023/06/21	0	0.00	15	49.53	49.60	-15	366	-4.10%
2023/06/20	0	0.00	1	48.00	48.10	-1	361	-0.28%
2023/06/19	0	0.00	2	48.35	48.35	-2	359	-0.56%
2023/06/16	0	0.00	1	49.25	49.15	-1	356	-0.28%
2023/06/12	0	0.00	3	50.00	50.20	-3	341	-0.88%
2023/06/09	3	52.10	82	52.49	51.90	-79	323	-24.40%
2023/06/07	0	0.00	10	51.06	50.00	-10	280	-3.56%
2023/06/06	0	0.00	23.2	52.87	52.60	-23.2	250	-9.28%
2023/06/05	1	52.30	13.1	52.89	52.80	-12.1	240	-5.04%
2023/06/02	1	52.90	57	52.90	52.70	-56	232	-24.13%
2023/06/01	10	52.90	0	0.00	52.60	10	226	4.41%
2023/05/31	0	0.00	25.4	52.76	52.70	-25.4	215	-11.81%
2023/05/29	0	0.00	53	51.77	52.10	-53	199	-26.59%
2023/05/26	0	0.00	46	50.74	50.30	-46	186	-24.64%
2023/05/25	0	0.00	12	50.90	50.60	-12	181	-6.60%
2023/05/22	0	0.00	7	49.70	49.75	-7	162	-4.32%
2023/05/18	3	49.20	0	0.00	48.85	3	167	1.79%
2023/05/17	0	0.00	10.2	48.29	48.60	-10.2	160	-6.35%
2023/05/16	0	0.00	10	47.20	47.25	-10	155	-6.43%
2023/04/11	5	48.20	0	0.00	48.35	5	141	3.54%
2023/04/07	2	48.00	0	0.00	48.00	2	139	1.44%
2023/03/15	0	0.00	0.5	48.95	48.80	-0.5	122	-0.38%
2023/03/08	0	48.90	7	49.45	49.45	-7	113	-6.15%
2023/03/07	0	0.00	1	48.95	49.00	-1	111	-0.90%
2023/03/03	1	48.05	8	48.10	48.10	-7	104	-6.73%
2023/03/01	1	47.40	1	47.60	47.60	0	97	0.00%
2023/02/22	4	45.60	0	0.00	45.65	4	84	4.72%
2023/02/21	0	0.00	1	45.90	45.90	-1	83	-1.19%
2023/02/20	1	45.80	5	45.80	45.85	-4	84	-4.72%
2023/02/14	0	0.00	2	44.15	44.20	-2	75	-2.64%
2023/02/03	4	44.85	0	0.00	45.00	4	77	5.14%
2023/01/30	0	0.00	20	44.10	44.25	-20	76	-26.09%
2023/01/04	6	43.38	0	0.00	43.30	6	117	5.12%
2023/01/03	5	43.05	1	43.50	43.30	4	120	3.32%
2022/12/28	15	43.10	0	0.00	43.00	15	125	11.96%
2022/12/26	8	43.20	0	0.00	43.15	8	126	6.30%
2022/12/22	11	43.26	0	0.00	43.65	11	128	8.55%
2022/12/13	10	43.34	0	0.00	43.20	10	142	7.02%
2022/12/09	38	44.05	0	0.00	43.45	38	151	25.06%
2022/12/08	5	44.50	0	0.00	44.50	5	152	3.29%
2022/12/06	5	45.20	0	0.00	45.50	5	161	3.10%
2022/12/01	5	45.60	0	0.00	45.80	5	165	3.02%
2022/11/30	1	45.40	0	0.00	45.80	1	166	0.60%
2022/11/04	5	44.54	1.5	44.50	44.65	3.5	183	1.92%
2022/10/21	3	42.20	0	0.00	42.20	3	185	1.62%
2022/10/20	8	41.45	0	0.00	41.35	8	189	4.22%
2022/10/13	12	42.60	0	0.00	42.65	12	166	7.21%
2022/10/12	20	43.70	0	0.00	44.00	20	162	12.27%
2022/09/21	5	45.88	0	0.00	45.75	5	203	2.45%
2022/09/16	0	0.00	2	50.00	49.25	-2	198	-1.01%
2022/09/14	0	0.00	5	48.00	49.25	-5	192	-2.61%
2022/08/25	0	0.00	10	47.60	47.70	-10	182	-5.49%
2022/08/24	0	0.00	10	47.50	47.30	-10	181	-5.51%
2022/08/19	0	0.00	0.1	46.80	47.00	-0.1	173	-0.08%
2022/08/16	0	0.00	1	46.85	46.90	-1	173	-0.57%
2022/08/15	0	0.00	20	46.80	46.75	-20	172	-11.58%
2022/08/12	0	0.00	11	46.20	46.25	-11	169	-6.48%
2022/08/11	0	0.00	10	46.00	46.00	-10	168	-5.92%
2022/08/10	0	0.00	11	45.18	45.20	-11	166	-6.59%
2022/08/09	0	0.00	10	44.65	44.60	-10	165	-6.03%
2022/08/04	46	43.08	0	0.00	43.30	46	174	26.34%
2022/08/03	4	43.75	0	0.00	43.90	4	173	2.31%
2022/07/22	0	0.00	1	42.20	42.35	-1	170	-0.59%
2022/07/20	0	0.00	1	41.60	41.50	-1	174	-0.57%
2022/07/14	1	39.20	0	0.00	39.50	1	179	0.56%
2022/07/13	0	0.00	1	39.70	39.75	-1	176	-0.57%
2022/07/06	2	43.05	2	43.30	42.30	0	173	0.00%
2022/07/05	2	45.15	0	0.00	45.00	2	170	1.17%
2022/07/04	2	43.30	0	0.00	43.35	2	170	1.18%
2022/07/01	5	43.50	0	0.00	42.80	5	170	2.93%
2022/06/17	13	43.72	0	0.00	43.80	13	169	7.69%
2022/06/16	20	45.20	0	0.00	44.65	20	171	11.68%
2022/06/14	1	44.60	0	0.00	44.75	1	173	0.58%
2022/06/13	9	44.90	0	0.00	44.95	9	175	5.13%
2022/06/09	11	45.30	0	0.00	45.30	11	177	6.19%
2022/05/24	12	42.88	0	0.00	42.75	12	208	5.74%
2022/05/23	12	43.06	0	0.00	43.45	12	208	5.76%
2022/05/19	1	43.20	0	0.00	43.10	1	210	0.48%
2022/05/11	10	42.35	0	0.00	42.45	10	205	4.86%
2022/05/10	1	42.00	0	0.00	43.00	1	206	0.48%
2022/05/09	10	42.85	0	0.00	42.85	10	206	4.84%
2022/05/06	20	43.60	0	0.00	43.75	20	206	9.66%
2022/04/27	36	43.50	0	0.00	43.50	36	227	15.84%
2022/04/26	20	43.99	0	0.00	44.25	20	227	8.78%
2022/04/25	18	44.35	1	45.10	44.20	17	227	7.48%
2022/04/22	15	45.16	0	0.00	45.50	15	224	6.67%
2022/04/18	30	45.20	0	0.00	45.05	30	260	11.52%
2022/04/15	84	45.25	0	0.00	45.40	84	262	32.00%
2022/04/14	10	45.70	0	0.00	45.70	10	264	3.78%
2022/04/13	14	45.70	0	0.00	45.85	14	267	5.24%
2022/04/12	5	45.60	0	0.00	45.25	5	274	1.82%
2022/04/11	10	45.55	2	45.55	45.60	8	307	2.60%
2022/04/08	0	0.00	3	47.70	47.60	-3	303	-0.99%
2022/03/16	7	48.45	0	0.00	48.45	7	344	2.03%
2022/03/14	1	49.05	3	49.32	49.40	-2	368	-0.54%
2022/03/10	5	49.35	0	0.00	49.35	5	372	1.34%
2022/02/24	0	0.00	1	48.75	48.20	-1	408	-0.24%
2022/02/17	4	49.20	0	0.00	49.50	4	425	0.94%
2022/02/11	0	0.00	3	49.50	49.50	-3	440	-0.68%
2022/01/26	22	47.25	0	0.00	47.30	22	453	4.85%
2022/01/25	51	47.47	0	0.00	47.35	51	454	11.22%
2022/01/24	30	48.00	0	0.00	48.20	30	455	6.59%
2022/01/21	40	49.28	0	0.00	49.05	40	452	8.84%
2022/01/19	13	49.95	0	0.00	50.10	13	458	2.84%
2022/01/17	21	50.20	0	0.00	50.20	21	469	4.47%
2022/01/14	16	49.88	0	0.00	50.00	16	472	3.38%
2022/01/13	1	52.70	0	0.00	50.80	1	485	0.21%
2022/01/12	1	49.70	0	0.00	50.00	1	483	0.21%
2022/01/05	2	53.20	2	52.50	52.60	0	499	0.00%
2022/01/04	0	0.00	62	53.00	54.00	-62	494	-12.55%
2022/01/03	2	51.90	0	0.00	51.40	2	458	0.44%
2021/12/29	0	0.00	2	52.19	52.20	-2	431	-0.47%
2021/12/28	0	0.00	10	51.00	51.10	-10	422	-2.36%
2021/12/27	1	51.00	1	50.50	50.70	0	426	0.00%
2021/12/17	1	49.20	0	0.00	49.10	1	442	0.23%
2021/12/15	40	50.18	2	50.10	50.20	38	438	8.67%
2021/12/09	1	52.10	0	0.00	51.90	1	432	0.23%
2021/12/08	0	0.00	105	52.07	52.70	-105	427	-24.56%	大賣/鉅額交易
2021/11/25	0	0.00	10	51.50	50.70	-10	387	-2.58%
2021/11/23	0	0.00	1	50.70	50.00	-1	364	-0.27%
2021/11/22	0	0.00	10	49.15	49.80	-10	363	-2.75%
2021/11/15	0	0.00	10	48.00	48.25	-10	367	-2.72%
2021/11/12	0	0.00	13	47.20	47.25	-13	366	-3.54%
2021/11/05	0	0.00	2	46.80	46.80	-2	397	-0.50%
2021/11/04	0	0.00	2	46.05	46.05	-2	405	-0.49%
2021/11/03	0	0.00	3	45.75	45.75	-3	413	-0.72%
2021/11/02	2	45.95	0	0.00	45.25	2	420	0.48%
2021/11/01	0	0.00	3	46.03	46.00	-3	425	-0.71%
2021/10/27	6	45.83	3	46.75	45.80	3	474	0.63%
2021/10/26	4	45.40	0	0.00	45.70	4	481	0.83%
2021/10/25	2	45.10	0	0.00	45.45	2	487	0.41%
2021/10/21	3	45.13	12	46.44	45.60	-9	529	-1.70%
2021/10/20	2	45.80	2	45.50	45.50	0	551	0.00%
2021/10/19	1	44.10	10	45.00	45.60	-9	568	-1.58%
2021/10/18	1	44.40	0	0.00	44.05	1	614	0.16%
2021/10/13	10	42.40	0	0.00	42.25	10	760	1.32%
2021/10/12	0	0.00	6	44.50	45.00	-6	763	-0.79%
2021/09/30	3	44.90	2	45.00	45.00	1	973	0.10%
2021/09/29	22	44.89	3	45.50	44.70	19	982	1.93%
2021/09/27	0	0.00	1	46.15	46.15	-1	1,004	-0.10%
2021/09/24	1	46.15	0	0.00	45.65	1	1,024	0.10%
2021/09/23	2	46.05	0	0.00	46.10	2	1,065	0.19%
2021/09/22	21	45.95	0	0.00	46.00	21	1,084	1.94%
2021/09/17	28	46.93	0	0.00	47.00	28	1,107	2.53%
2021/09/16	22	47.23	2.1	47.35	47.35	19.9	1,113	1.78%
2021/09/15	15	47.23	2	47.85	47.85	13	1,127	1.15%
2021/09/14	0	0.00	1	47.70	47.45	-1	1,153	-0.09%
2021/09/13	0	0.00	0.1	47.50	47.20	-0.1	1,160	-0.01%
2021/09/08	2	46.93	0	0.00	46.85	2	1,170	0.17%
2021/09/06	60	48.33	0	0.00	48.25	60	1,178	5.09%
2021/09/02	20	49.45	0	0.00	49.45	20	1,174	1.70%
2021/08/30	32	49.63	0	0.00	49.75	32	1,183	2.70%
2021/08/26	0	0.00	1	49.30	49.80	-1	1,186	-0.08%
2021/08/25	0	0.00	1	49.95	49.85	-1	1,186	-0.08%
2021/08/20	5	47.20	0	0.00	46.95	5	1,194	0.42%
2021/08/19	48	47.09	0	0.00	46.95	48	1,194	4.02%
2021/08/18	15	46.63	23	48.46	48.70	-8	1,206	-0.66%
2021/08/16	1	48.50	0	0.00	47.75	1	1,219	0.08%
2021/08/13	11	49.40	0	0.00	49.30	11	1,213	0.91%
2021/08/11	0	0.00	8	51.30	51.30	-8	1,203	-0.66%
2021/08/10	22	50.89	0	0.00	50.90	22	1,207	1.82%
2021/08/09	20	53.20	4	53.30	52.70	16	1,214	1.32%
2021/08/04	3	54.20	0	0.00	54.20	3	1,274	0.24%
2021/08/03	23	55.43	0	0.00	55.20	23	1,285	1.79%
2021/08/02	7	58.47	2	58.80	58.80	5	1,272	0.39%
2021/07/30	2	59.70	0	0.00	58.50	2	1,259	0.16%
2021/07/29	2	58.90	4	60.45	60.40	-2	1,252	-0.16%
2021/07/28	7	58.80	1	59.40	58.90	6	1,249	0.48%
2021/07/27	18	60.48	0	0.00	59.90	18	1,270	1.42%
2021/07/26	10	63.07	0	0.00	62.50	10	1,262	0.79%
2021/07/23	1	62.00	1	62.70	63.50	0	1,230	0.00%
2021/07/22	10	62.90	0	0.00	61.90	10	1,217	0.82%
2021/07/21	1	60.40	0	0.00	61.10	1	1,196	0.08%
2021/07/19	0	0.00	4	61.40	62.20	-4	1,193	-0.34%
2021/07/16	0	0.00	10	58.80	58.90	-10	1,167	-0.86%
2021/07/15	3	58.83	0	0.00	58.80	3	1,171	0.26%
2021/07/13	3	60.10	58	59.99	59.70	-55	1,185	-4.64%
2021/07/12	1	59.60	20	59.64	59.10	-19	1,175	-1.62%
2021/07/08	2	57.60	1	57.40	57.80	1	1,327	0.08%
2021/07/07	3	58.60	2	58.40	58.60	1	1,441	0.07%
2021/07/06	10	57.30	2	57.40	57.30	8	1,543	0.52%
2021/07/05	2	57.50	20	57.96	57.90	-18	1,650	-1.09%
2021/07/02	0	0.00	3	57.40	57.30	-3	1,696	-0.18%
2021/07/01	1	57.20	1	56.50	56.50	0	1,715	0.00%
2021/06/30	11	57.66	0	0.00	57.10	11	1,723	0.64%
2021/06/29	2	55.70	1	56.10	56.70	1	1,691	0.06%
2021/06/28	14	55.34	49	56.36	56.40	-35	1,695	-2.06%
2021/06/25	4	54.78	0	0.00	54.20	4	1,676	0.24%
2021/06/24	2	54.80	0	0.00	54.80	2	1,675	0.12%
2021/06/23	0	0.00	34	55.75	56.00	-34	1,669	-2.04%
2021/06/21	2	52.60	0	0.00	52.80	2	1,667	0.12%
2021/06/17	1	54.10	2	54.30	54.30	-1	1,690	-0.06%
2021/06/16	1	53.90	4	54.50	53.80	-3	1,703	-0.18%
2021/06/15	0	0.00	2	53.60	53.90	-2	1,714	-0.12%
2021/06/08	12	52.55	0	0.00	52.30	12	1,840	0.65%
2021/06/07	2	53.00	0	0.00	53.00	2	1,868	0.11%
2021/06/03	2	53.60	0	0.00	53.90	2	1,916	0.10%
2021/06/02	2	54.30	0	0.00	53.60	2	1,926	0.10%
2021/06/01	0	0.00	2	54.60	54.40	-2	1,960	-0.10%
2021/05/31	0	0.00	7	53.60	53.60	-7	1,973	-0.35%
2021/05/28	0	0.00	14	53.77	53.10	-14	1,987	-0.70%
2021/05/25	0	0.00	6	54.08	54.40	-6	2,054	-0.29%
2021/05/24	0	0.00	5	51.80	51.80	-5	2,245	-0.22%
2021/05/21	0	0.00	3	50.77	50.90	-3	2,372	-0.13%
2021/05/20	12	48.96	1	50.20	48.95	11	2,414	0.46%
2021/05/19	14	49.88	0	0.00	49.65	14	2,450	0.57%
2021/05/18	1	48.85	0	0.00	49.75	1	2,492	0.04%
2021/05/17	51	45.77	0	0.00	45.90	51	2,507	2.03%
2021/05/14	2	51.10	5	50.16	50.10	-3	2,499	-0.12%
2021/05/13	20	51.70	6	49.70	51.50	14	2,485	0.56%
2021/05/12	18	48.33	0	0.00	49.00	18	2,469	0.73%
2021/05/11	76	53.51	0	0.00	51.60	76	2,451	3.10%
2021/05/10	3	53.33	0	0.00	53.60	3	2,446	0.12%
2021/05/07	2	53.00	13	54.05	54.30	-11	2,451	-0.45%
2021/05/06	2	52.70	7	52.34	52.70	-5	2,458	-0.20%
2021/05/05	11	52.94	1	52.80	52.30	10	2,466	0.41%
2021/05/04	6	52.70	0	0.00	53.70	6	2,472	0.24%
2021/05/03	61	55.48	4	54.50	54.50	57	2,448	2.33%
2021/04/29	2	56.85	2	57.05	56.80	0	2,438	0.00%
2021/04/28	13	57.29	0	0.00	57.00	13	2,524	0.51%
2021/04/26	3	59.17	23	59.90	59.80	-20	2,550	-0.78%
2021/04/23	7	56.47	13	56.50	57.00	-6	2,508	-0.24%
2021/04/22	7	56.37	1	56.70	55.10	6	2,535	0.24%
2021/04/21	23	57.00	0	0.00	56.90	23	2,560	0.90%
2021/04/20	3	57.57	1	57.90	57.80	2	2,573	0.08%
2021/04/19	3	57.07	0	0.00	57.40	3	2,629	0.11%
2021/04/16	17	58.68	2	58.75	58.60	15	2,642	0.57%
2021/04/15	52	59.18	7	60.81	60.30	45	2,796	1.61%
2021/04/14	3	58.83	7	59.51	60.00	-4	3,012	-0.13%
2021/04/13	6	58.52	0	0.00	57.80	6	3,091	0.19%
2021/04/12	3	56.73	6	56.42	56.80	-3	2,969	-0.10%
2021/04/09	1	55.70	162	56.94	58.40	-161	2,854	-5.64%	大賣/鉅額交易
2021/04/08	8	52.96	9	54.67	53.40	-1	2,745	-0.04%
2021/04/07	0	0.00	2	51.25	51.50	-2	2,690	-0.07%
2021/04/06	0	0.00	27	50.10	50.10	-27	2,667	-1.01%
2021/04/01	43	48.50	5	48.76	48.75	38	2,651	1.43%
2021/03/31	43	48.58	4	48.64	48.60	39	2,646	1.47%
2021/03/30	20	49.20	0	0.00	49.30	20	2,630	0.76%
2021/03/29	10	49.55	0	0.00	49.35	10	2,630	0.38%
2021/03/26	3	49.20	0	0.00	49.55	3	2,644	0.11%
2021/03/25	70	49.30	1	50.00	49.20	69	2,655	2.60%
2021/03/24	0	0.00	3	49.85	49.85	-3	2,662	-0.11%
2021/03/23	3	49.05	0	0.00	49.45	3	2,667	0.11%
2021/03/22	2	49.90	5	49.02	49.00	-3	2,701	-0.11%
2021/03/19	0	0.00	2	49.50	49.40	-2	2,718	-0.07%
2021/03/18	3	48.60	5	48.79	48.95	-2	2,789	-0.07%
2021/03/17	4	48.60	0	0.00	48.55	4	2,884	0.14%
2021/03/16	4	49.30	0	0.00	48.85	4	2,895	0.14%
2021/03/15	1	49.20	0	0.00	49.60	1	2,889	0.03%
2021/03/12	7	47.97	35	49.48	48.80	-28	2,904	-0.96%
2021/03/11	1	47.40	3	47.55	47.55	-2	2,864	-0.07%
2021/03/10	0	0.00	12	47.03	47.00	-12	2,844	-0.42%
2021/03/08	31	45.30	0	0.00	45.30	31	2,829	1.10%
2021/03/05	30	45.48	2	46.20	45.30	28	2,840	0.99%
2021/03/04	1	45.00	2	45.40	44.95	-1	2,862	-0.03%
2021/03/03	2	44.50	0	0.00	44.55	2	2,877	0.07%
2021/03/02	22	45.21	1	45.30	45.05	21	2,875	0.73%
2021/02/26	2	45.50	2	45.80	45.85	0	2,878	0.00%
2021/02/25	43	45.30	5	45.73	45.20	38	2,869	1.32%
2021/02/24	39	46.41	5	48.11	45.60	34	2,853	1.19%
2021/02/23	2	47.60	143	47.95	48.40	-141	2,676	-5.27%	大賣/鉅額交易
2021/02/18	0	0.00	31	44.00	44.45	-31	2,586	-1.20%
2021/02/05	2	41.15	5	41.00	40.90	-3	2,624	-0.11%
2021/02/04	4	40.90	0	0.00	40.90	4	2,658	0.15%
2021/02/02	3	40.95	3	41.40	41.60	0	2,717	0.00%
2021/02/01	11	39.81	5	39.73	39.95	6	2,727	0.22%
2021/01/29	53	40.42	1	40.85	40.10	52	2,727	1.91%
2021/01/28	5	40.76	15	40.08	40.70	-10	2,728	-0.37%
2021/01/27	39	41.51	0	0.00	41.20	39	2,818	1.38%
2021/01/26	5	41.32	4	41.51	41.45	1	2,820	0.04%
2021/01/25	2	41.35	55	41.22	41.20	-53	2,816	-1.88%
2021/01/22	2	41.35	1	41.90	41.80	1	2,824	0.04%
2021/01/21	9	42.24	9	41.31	41.65	0	2,834	0.00%
2021/01/20	27	40.53	1	40.55	41.20	26	2,860	0.91%
2021/01/19	9	40.67	0	0.00	41.15	9	2,838	0.32%
2021/01/18	14	39.71	0	0.00	41.15	14	2,823	0.50%
2021/01/15	4	41.05	2	41.95	41.05	2	2,808	0.07%
2021/01/14	13	42.39	7	42.38	42.15	6	2,779	0.22%
2021/01/13	3	41.47	3	41.78	41.55	0	2,785	0.00%
2021/01/12	30	40.84	16	42.01	40.55	14	2,776	0.50%
2021/01/11	0	0.00	5	42.66	43.40	-5	2,731	-0.18%
2021/01/08	142	43.80	23	43.03	42.70	119	2,800	4.25%	大買/鉅額交易
2021/01/07	85	44.67	238	44.85	44.85	-153	2,652	-5.77%	大賣/鉅額交易
2021/01/06	0	0.00	264	39.77	40.80	-264	2,369	-11.14%	大賣/鉅額交易
2020/12/31	4	36.51	3	36.42	36.55	1	2,180	0.05%
2020/12/30	0	0.00	1	36.20	36.15	-1	2,172	-0.05%
2020/12/29	3	36.10	0	0.00	36.15	3	2,174	0.14%
2020/12/28	11	36.20	10	36.23	36.10	1	2,164	0.05%
2020/12/23	1	36.10	1	36.10	36.00	0	2,142	0.00%
2020/12/22	53	36.28	0	0.00	35.85	53	2,148	2.47%
2020/12/21	2	35.70	2	36.68	37.05	0	2,140	0.00%
2020/12/18	23	36.67	3	37.25	36.60	20	2,130	0.94%
2020/12/17	4	37.55	1	37.70	37.70	3	2,147	0.14%
2020/12/16	0	0.00	22	37.85	37.45	-22	2,127	-1.03%
2020/12/15	13	36.97	0	0.00	36.45	13	2,082	0.62%
2020/12/14	45	36.65	42	37.39	37.65	3	2,052	0.15%
2020/12/11	44	36.89	104	36.17	36.65	-60	1,989	-3.02%	大賣/
2020/12/10	0	0.00	2	35.55	35.35	-2	1,879	-0.11%
2020/12/09	0	0.00	45	34.84	35.20	-45	1,850	-2.43%
2020/12/08	0	0.00	5	34.58	34.95	-5	1,831	-0.27%
2020/12/07	46	33.51	0	0.00	33.55	46	1,795	2.56%
2020/12/03	2	34.33	0	0.00	34.35	2	1,757	0.11%
2020/12/02	1	34.75	0	0.00	34.55	1	1,744	0.06%
2020/11/30	6	35.61	3	35.87	35.50	3	1,705	0.18%
2020/11/26	1	34.45	2	34.95	34.90	-1	1,612	-0.06%
2020/11/25	13	33.93	1	34.60	33.90	12	1,599	0.75%
2020/11/24	16	34.74	0	0.00	34.70	16	1,574	1.02%
2020/11/23	2	35.45	10	35.70	35.45	-8	1,557	-0.51%
2020/11/20	13	34.97	5	35.19	35.35	8	1,532	0.52%
2020/11/19	0	0.00	4	34.73	34.55	-4	1,503	-0.27%
2020/11/18	2	34.20	0	0.00	34.35	2	1,486	0.13%
2020/11/17	53	34.43	3	34.62	34.10	50	1,466	3.41%
2020/11/16	0	0.00	40	35.46	35.70	-40	1,387	-2.88%
2020/11/13	15	34.10	24	34.16	34.20	-9	1,326	-0.68%
2020/11/12	20	33.61	23	33.45	33.60	-3	1,281	-0.23%
2020/11/11	0	0.00	2	32.95	33.00	-2	1,244	-0.16%
2020/11/10	2	32.90	48	33.04	33.00	-46	1,225	-3.75%
2020/11/09	0	0.00	11	32.44	32.45	-11	1,177	-0.93%
2020/11/06	10	32.05	2	32.00	31.90	8	1,150	0.70%
2020/11/05	0	0.00	5	31.70	31.75	-5	1,132	-0.44%
2020/11/04	7	32.04	43	32.31	31.75	-36	1,121	-3.21%
2020/11/03	3	31.70	0	0.00	31.60	3	1,022	0.29%
2020/11/02	8	31.25	0	0.00	31.25	8	1,007	0.79%
2020/10/30	0	0.00	2	31.45	31.15	-2	998	-0.20%
2020/10/29	2	31.25	0	0.00	31.40	2	980	0.20%
2020/10/28	4	31.94	3	31.75	31.70	1	957	0.10%
2020/10/27	0	0.00	7	31.10	31.30	-7	835	-0.84%
2020/10/26	3	30.63	0	0.00	30.60	3	811	0.37%
2020/10/23	0	0.00	1	30.90	30.85	-1	806	-0.12%
2020/10/22	0	0.00	5	30.78	30.85	-5	798	-0.63%
2020/10/21	28	30.95	12	31.13	30.90	16	797	2.01%
2020/10/20	1	30.50	0	0.00	30.70	1	749	0.13%
2020/10/19	9	30.21	1	30.20	30.30	8	740	1.08%
2020/10/16	3	31.70	11	31.09	30.25	-8	730	-1.10%
2020/10/15	0	0.00	10	30.10	30.00	-10	637	-1.57%
2020/10/14	10	29.30	17	29.38	29.40	-7	666	-1.05%
2020/10/13	3	28.35	0	0.00	28.45	3	647	0.46%
2020/10/12	0	0.00	25	28.80	28.70	-25	682	-3.66%
2020/10/08	40	28.80	3	28.95	28.50	37	681	5.43%
2020/10/07	0	0.00	1	28.10	28.05	-1	675	-0.15%
2020/10/06	0	0.00	10	28.15	28.00	-10	685	-1.46%
2020/09/25	16	27.28	5	26.90	27.10	11	778	1.41%
2020/09/16	0	0.00	11	28.13	28.00	-11	900	-1.22%
2020/09/11	10	26.90	0	0.00	27.00	10	918	1.09%
2020/09/08	1	27.20	0	0.00	27.10	1	1,028	0.10%
2020/09/07	0	0.00	2	27.50	27.15	-2	1,045	-0.19%
2020/09/04	10	27.20	0	0.00	27.25	10	1,097	0.91%
2020/09/03	0	0.00	4	27.93	27.65	-4	1,117	-0.36%
2020/09/02	3	27.70	0	0.00	27.65	3	1,165	0.26%
2020/09/01	5	27.80	0	0.00	27.80	5	1,246	0.40%
2020/08/31	3	27.80	1	27.90	27.80	2	1,332	0.15%
2020/08/28	3	27.95	0	0.00	27.90	3	1,377	0.22%
2020/08/27	0	0.00	1	27.65	27.70	-1	1,425	-0.07%
2020/08/24	0	0.00	2	27.30	27.25	-2	1,725	-0.12%
2020/08/20	1	26.70	5	27.46	26.70	-4	1,810	-0.22%
2020/08/19	1	27.70	0	0.00	27.65	1	1,824	0.05%
2020/08/18	0	0.00	3	28.05	28.05	-3	1,862	-0.16%
2020/08/17	0	0.00	1	28.20	28.30	-1	2,014	-0.05%
2020/08/11	0	0.00	3	27.80	27.75	-3	2,043	-0.15%
2020/08/10	6	28.00	0	0.00	27.85	6	2,053	0.29%
2020/08/07	1	27.80	5	28.06	28.10	-4	2,066	-0.19%
2020/08/03	5	27.95	0	0.00	27.75	5	2,133	0.23%
2020/07/31	1	27.90	0	0.00	28.10	1	2,134	0.05%
2020/07/29	2	27.60	0	0.00	27.70	2	2,146	0.09%
2020/07/28	49	27.45	5	27.40	27.40	44	2,147	2.05%
2020/07/24	9	28.75	0	0.00	28.60	9	2,168	0.42%
2020/07/23	2	29.60	0	0.00	29.40	2	2,160	0.09%
2020/07/22	3	29.25	0	0.00	29.20	3	2,163	0.14%
2020/07/20	28	29.78	26	29.85	29.95	2	2,123	0.09%
2020/07/17	5	28.75	6	29.12	29.20	-1	2,041	-0.05%
2020/07/16	2	28.80	11	29.39	28.75	-9	2,031	-0.44%
2020/07/15	0	0.00	0.6	28.70	28.60	-0.6	1,997	-0.03%
2020/07/14	7	28.53	0	0.00	28.45	7	1,998	0.35%
2020/07/13	2	28.95	0	0.00	28.90	2	1,995	0.10%
2020/07/10	4	28.54	0	0.00	29.00	4	2,000	0.20%
2020/07/09	0	0.00	6	29.00	29.05	-6	1,988	-0.30%
2020/07/07	0	0.00	3	29.00	29.00	-3	1,962	-0.15%
2020/07/06	1	29.10	1	29.15	29.10	0	1,955	0.00%
2020/07/03	3	28.85	0	0.00	28.70	3	1,941	0.15%
2020/07/02	6	28.95	1	28.95	28.90	5	1,933	0.26%
2020/07/01	4	29.33	83	29.49	29.20	-79	1,916	-4.12%
2020/06/29	3	27.77	0	0.00	28.00	3	1,792	0.17%
2020/06/24	5	27.85	22	28.10	28.15	-17	1,785	-0.95%
2020/06/23	3	27.85	6	27.54	27.45	-3	1,772	-0.17%
2020/06/22	3	28.10	0	0.00	27.80	3	1,766	0.17%
2020/06/19	30	28.16	1	28.40	28.05	29	1,770	1.64%
2020/06/18	5	28.10	5	28.30	28.25	0	1,766	0.00%
2020/06/17	3	28.78	4	28.65	28.80	-1	1,753	-0.06%
2020/06/16	5	26.95	0	0.00	27.65	5	1,695	0.29%
2020/06/15	15	26.88	0	0.00	26.65	15	1,703	0.88%
2020/06/12	2	27.15	0	0.00	27.15	2	1,697	0.12%
2020/06/11	15	28.10	0	0.00	27.40	15	1,693	0.89%
2020/06/10	2	28.85	0	0.00	28.90	2	1,657	0.12%
2020/06/08	3	29.87	4	29.78	29.70	-1	1,631	-0.06%
2020/06/05	2	32.75	45	32.82	33.00	-43	1,560	-2.75%
2020/06/04	1	32.60	5	32.70	32.70	-4	1,493	-0.27%
2020/06/03	0	0.00	20	32.98	32.95	-20	1,468	-1.36%
2020/06/02	0	0.00	39	32.76	32.80	-39	1,449	-2.69%
2020/06/01	11	33.16	0	0.00	33.15	11	1,411	0.78%
2020/05/29	2	32.30	63	32.48	32.85	-61	1,333	-4.57%
2020/05/28	1	31.00	0	0.00	31.20	1	1,186	0.08%
2020/05/27	0	0.00	22	30.74	30.70	-22	1,153	-1.91%
2020/05/25	3	30.27	3	30.45	30.40	0	1,102	0.00%
2020/05/22	6	30.21	60	30.29	30.45	-54	1,057	-5.11%
2020/05/20	6	28.18	0	0.00	28.25	6	875	0.69%
2020/05/18	1	28.00	0	0.00	28.10	1	860	0.12%
2020/05/15	4	28.30	0	0.00	28.15	4	853	0.47%
2020/05/14	8	28.74	0	0.00	28.50	8	840	0.95%
2020/05/13	0	0.00	31	28.93	29.20	-31	823	-3.77%
2020/05/12	0	0.00	29	28.38	28.45	-29	781	-3.71%
2020/05/08	34	27.97	1	27.85	27.90	33	754	4.37%
2020/05/06	1	28.20	8	28.43	28.20	-7	736	-0.95%
2020/05/05	0	0.00	5	28.45	28.35	-5	730	-0.68%
2020/05/04	14	28.06	0	0.00	28.05	14	721	1.94%
2020/04/30	16	28.40	3	28.55	28.35	13	715	1.82%
2020/04/29	0	0.00	5	27.55	28.40	-5	696	-0.72%
2020/04/28	5	27.25	16	27.35	27.45	-11	679	-1.62%
2020/04/27	1	27.20	0	0.00	27.20	1	683	0.15%
2020/04/23	1	26.90	0	0.00	26.85	1	664	0.15%
2020/04/21	3	26.85	0	0.00	26.35	3	656	0.46%
2020/04/17	2	27.00	0	0.00	26.95	2	641	0.31%
2020/04/14	0	0.00	20	26.75	26.85	-20	607	-3.29%
2020/04/13	4	26.30	2	26.28	26.25	2	592	0.34%
2020/04/09	1	25.60	0	0.00	25.75	1	582	0.17%
2020/04/07	1	25.55	16	25.61	25.50	-15	568	-2.64%
2020/03/27	0	0.00	2	25.20	25.15	-2	548	-0.36%
2020/03/26	12	25.15	0	0.00	25.15	12	543	2.21%
2020/03/25	6	25.28	4	25.58	25.25	2	537	0.37%
2020/03/24	4	24.65	0	0.00	24.45	4	525	0.76%
2020/03/20	3	24.35	3	24.33	24.80	0	517	0.00%
2020/03/19	37	22.59	10	23.00	22.55	27	503	5.36%
2020/03/18	7	24.90	1	25.00	24.80	6	476	1.26%
2020/03/17	1	25.15	0	0.00	25.00	1	493	0.20%
2020/03/16	6	25.65	6	25.50	25.30	0	494	0.00%
2020/03/13	3	24.78	3	25.48	26.20	0	476	0.00%
2020/03/12	11	25.64	0	0.00	25.75	11	447	2.46%
2020/03/11	1	26.70	0	0.00	26.70	1	425	0.24%
2020/03/10	20	26.55	0	0.00	26.95	20	415	4.81%
2020/03/09	5	27.12	1	26.80	26.80	4	396	1.01%
2020/03/06	1	26.90	5	27.20	27.15	-4	372	-1.07%
2020/03/05	3	26.35	2	26.35	26.60	1	338	0.30%
2020/03/04	10	25.70	0	0.00	25.90	10	325	3.08%
2020/03/03	50	25.71	0	0.00	25.80	50	312	15.99%
2020/03/02	11	25.14	8	25.03	25.15	3	295	1.01%
2020/02/26	10	23.60	0	0.00	23.50	10	265	3.77%
2020/02/25	0	0.00	3	23.45	23.45	-3	262	-1.14%
2020/02/19	0	0.00	2	23.60	23.60	-2	262	-0.76%
2020/02/18	2	23.55	0	0.00	23.70	2	261	0.77%
2020/02/17	5	23.63	0	0.00	23.60	5	261	1.91%
2020/02/14	3	23.55	0	0.00	23.60	3	261	1.15%
2020/02/11	20	23.30	0	0.00	23.25	20	268	7.46%
2020/02/10	0	0.00	1	23.30	23.25	-1	267	-0.37%
2020/02/07	0	0.00	2	23.55	23.50	-2	266	-0.75%
2020/02/04	2	23.00	0	0.00	23.10	2	264	0.76%
2020/02/03	1	22.50	0	0.00	22.75	1	262	0.38%
2020/01/31	11	23.80	0	0.00	23.80	11	253	4.33%
2020/01/30	102	23.75	2	24.80	23.55	100	249	40.08%	大買/
2020/01/16	12	25.60	0	0.00	25.80	12	237	5.06%
2020/01/15	0	0.00	1	25.65	25.75	-1	238	-0.42%
2020/01/14	2	26.00	0	0.00	25.95	2	237	0.84%
2020/01/09	10	25.50	0	0.00	25.50	10	248	4.03%
2019/12/12	3	26.60	2	26.90	26.80	1	276	0.36%
2019/12/11	0	0.00	1	26.50	26.75	-1	245	-0.41%
2019/11/29	0	0.00	4	25.35	25.20	-4	248	-1.61%
2019/11/14	10	25.50	0	0.00	25.60	10	277	3.61%
2019/11/07	0	0.00	2	26.10	26.05	-2	290	-0.69%
2019/11/06	12	26.20	0	0.00	26.20	12	303	3.95%
2019/11/05	3	26.10	0	0.00	26.10	3	305	0.98%
2019/10/31	0	0.00	2	26.10	26.00	-2	325	-0.61%
2019/10/16	2	25.15	2	25.30	25.15	0	436	0.00%
2019/10/09	2	24.30	3	24.45	24.55	-1	457	-0.22%
2019/10/08	44	24.87	6	25.42	24.75	38	460	8.25%
2019/10/07	33	25.99	2	26.00	26.00	31	443	6.99%
2019/10/04	1	26.45	0	0.00	26.40	1	443	0.23%
2019/10/03	70	26.56	0	0.00	26.55	70	481	14.54%
2019/09/27	60	26.65	0	0.00	26.60	60	543	11.05%
2019/09/26	62	26.95	0	0.00	26.95	62	549	11.29%
2019/09/25	5	27.15	0	0.00	27.10	5	585	0.85%
2019/09/18	5	27.20	0	0.00	27.20	5	646	0.77%
2019/09/17	2	27.40	0	0.00	27.40	2	650	0.31%
2019/09/16	4	27.45	0	0.00	27.45	4	665	0.60%
2019/09/10	17	27.41	0	0.00	27.40	17	719	2.36%
2019/09/09	30	28.00	0	0.00	27.65	30	721	4.16%
2019/08/30	0	0.00	1	28.55	28.30	-1	735	-0.14%
2019/08/29	0	0.00	12	28.25	28.30	-12	736	-1.63%
2019/08/27	40	27.80	0	0.00	27.80	40	789	5.07%
2019/08/21	0	0.00	6	27.77	27.85	-6	845	-0.71%
2019/08/19	0	0.00	11	27.96	27.80	-11	859	-1.28%
2019/08/14	0	0.00	49	27.30	27.20	-49	892	-5.49%
2019/08/13	72	26.75	0	0.00	26.70	72	905	7.95%
2019/08/12	17	27.00	0	0.00	27.00	17	923	1.84%
2019/08/08	36	26.99	3	27.20	27.00	33	940	3.51%
2019/08/06	17	27.50	16	27.31	27.60	1	978	0.10%
2019/08/02	21	28.26	0	0.00	28.20	21	1,118	1.88%
2019/08/01	10	28.80	1	28.80	28.80	9	1,310	0.69%
2019/07/31	1	29.00	0	0.00	29.15	1	1,329	0.08%
2019/07/30	6	29.42	61	29.42	29.10	-55	1,363	-4.03%
2019/07/29	5	28.55	11	29.05	29.05	-6	1,346	-0.45%
2019/07/26	9	28.50	0	0.00	28.60	9	1,357	0.66%
2019/07/25	15	28.50	1	28.60	28.75	14	1,374	1.02%
2019/07/24	1	28.75	12	28.65	28.75	-11	1,384	-0.79%
2019/07/23	2	28.50	0	0.00	28.40	2	1,469	0.14%
2019/07/22	15	28.17	1	28.20	28.10	14	1,479	0.95%
2019/07/19	61	28.60	0	0.00	28.60	61	1,493	4.09%
2019/07/18	12	29.12	8	29.13	29.05	4	1,592	0.25%
2019/07/17	5	29.28	0	0.00	29.20	5	1,633	0.31%
2019/07/16	23	29.82	1	29.90	29.75	22	1,651	1.33%
2019/07/15	1	30.05	3	30.05	30.20	-2	1,713	-0.12%
2019/07/12	3	30.33	0	0.00	30.30	3	1,850	0.16%
2019/07/09	2	30.35	11	30.80	30.25	-9	2,063	-0.44%
2019/07/08	23	33.68	2	33.65	33.65	21	2,055	1.02%
2019/07/05	0	0.00	20	33.70	33.70	-20	2,059	-0.97%
2019/07/04	1	33.65	0	0.00	33.75	1	2,067	0.05%
2019/07/03	5	33.50	29	33.63	33.50	-24	2,134	-1.12%
2019/07/02	0	0.00	7	33.74	33.85	-7	2,277	-0.31%
2019/07/01	0	0.00	40	32.96	33.10	-40	2,313	-1.73%
2019/06/28	5	32.49	2	32.48	32.45	3	2,304	0.13%
2019/06/27	3	32.05	0	0.00	32.10	3	2,313	0.13%
2019/06/25	4	32.05	0	0.00	31.90	4	2,318	0.17%
2019/06/21	0	0.00	2	32.68	32.15	-2	2,338	-0.09%
2019/06/20	0	0.00	20	32.60	32.60	-20	2,388	-0.84%
2019/06/19	0	0.00	20	32.00	32.20	-20	2,374	-0.84%
2019/06/12	0	0.00	35	31.80	31.95	-35	2,457	-1.42%
2019/06/11	3	31.52	0	0.00	31.70	3	2,471	0.12%
2019/06/05	5	31.85	1	31.75	31.60	4	2,502	0.16%
2019/06/03	0	0.00	6	32.55	32.15	-6	2,509	-0.24%
2019/05/31	6	32.08	30	32.10	32.50	-24	2,465	-0.97%
2019/05/29	10	31.85	4	31.75	31.55	6	2,443	0.25%
2019/05/28	3	30.63	34	31.19	31.40	-31	2,419	-1.28%
2019/05/27	5	30.83	2	30.95	30.90	3	2,418	0.12%
2019/05/24	1	31.20	0	0.00	31.20	1	2,411	0.04%
2019/05/23	2	31.05	2	31.20	31.15	0	2,408	0.00%
2019/05/22	10	31.60	0	0.00	31.75	10	2,408	0.42%
2019/05/21	5	31.70	60	31.75	31.80	-55	2,405	-2.29%
2019/05/20	2	31.75	0	0.00	31.65	2	2,383	0.08%
2019/05/17	1	31.60	0	0.00	31.65	1	2,368	0.04%
2019/05/15	0	0.00	40	33.50	33.50	-40	2,333	-1.71%
2019/05/14	2	32.20	1	32.50	32.95	1	2,327	0.04%
2019/05/13	5	33.20	30	33.60	33.25	-25	2,311	-1.08%
2019/05/10	15	35.16	12	35.70	33.40	3	2,286	0.13%
2019/05/09	6	35.46	97	35.17	35.35	-91	2,163	-4.21%
2019/05/08	1	32.75	50	33.44	33.40	-49	1,968	-2.49%
2019/05/07	51	33.00	20	33.15	33.00	31	1,949	1.59%
2019/05/06	2	32.70	5	33.00	32.75	-3	1,909	-0.16%
2019/05/03	1	34.50	22	34.31	34.30	-21	1,876	-1.12%
2019/05/02	5	34.65	0	0.00	34.65	5	1,859	0.27%
2019/04/30	0	0.00	30	34.30	34.15	-30	1,842	-1.63%
2019/04/29	2	34.73	2	34.40	33.90	0	1,835	0.00%
2019/04/26	0	0.00	1	34.65	34.40	-1	1,752	-0.06%
2019/04/25	40	34.40	6	34.19	34.40	34	1,779	1.91%
2019/04/24	11	35.04	1	34.20	34.20	10	1,761	0.57%
2019/04/23	1	34.80	0	0.00	34.80	1	1,645	0.06%
2019/04/22	0	0.00	3	33.77	34.05	-3	1,597	-0.19%
2019/04/19	33	34.29	4	34.64	34.30	29	1,568	1.85%
2019/04/18	0	0.00	81	34.52	34.30	-81	1,496	-5.41%
2019/04/17	1	33.65	2	33.60	34.20	-1	1,366	-0.07%
2019/04/16	20	32.75	7	32.80	33.40	13	1,245	1.04%
2019/04/15	42	32.78	2	32.90	33.00	40	1,195	3.34%
2019/04/12	1	31.50	1	31.90	32.15	0	1,132	0.00%
2019/04/11	1	32.05	1	31.80	31.90	0	1,101	0.00%
2019/04/09	4	32.81	8	32.42	32.20	-4	1,045	-0.38%
2019/04/08	1	33.95	42	33.63	33.95	-41	970	-4.23%
2019/04/03	1	32.00	3	31.53	32.00	-2	816	-0.25%
2019/04/02	0	0.00	24	30.33	30.25	-24	737	-3.25%
2019/04/01	0	0.00	5	30.21	30.20	-5	726	-0.69%
2019/03/29	5	29.47	0	0.00	29.70	5	703	0.71%
2019/03/28	0	0.00	71	29.35	29.35	-71	693	-10.23%
2019/03/27	10	30.20	72	29.97	29.65	-62	684	-9.06%
2019/03/25	7	29.79	27	30.03	29.85	-20	651	-3.07%
2019/03/22	5	29.49	0	0.00	29.30	5	587	0.85%
2019/03/21	41	29.30	34	29.26	29.50	7	569	1.23%
2019/03/20	2	29.20	2	29.35	29.35	0	561	0.00%
2019/03/19	21	29.52	0	0.00	29.40	21	557	3.77%
2019/03/18	24	29.87	23	29.10	29.75	1	545	0.18%
2019/03/13	0	0.00	14	28.82	28.85	-14	442	-3.17%
2019/03/12	2	28.20	0	0.00	28.35	2	405	0.49%
2019/03/11	0	0.00	1	28.25	28.35	-1	400	-0.25%
2019/03/07	4	27.80	1	27.60	27.60	3	386	0.78%
2019/03/06	1	28.00	0	0.00	28.00	1	382	0.26%
2019/03/05	1	27.90	0	0.00	28.00	1	378	0.26%
2019/02/27	1	28.05	0	0.00	27.80	1	376	0.27%
2019/02/26	21	28.09	0	0.00	28.05	21	370	5.66%
2019/02/25	2	28.20	1	28.15	28.15	1	365	0.27%
2019/02/21	0	0.00	1	28.20	28.20	-1	356	-0.28%
2019/02/18	0	0.00	2	27.80	27.80	-2	362	-0.55%
2019/02/14	0	0.00	3	27.95	27.90	-3	359	-0.84%
2019/02/13	1	28.05	12	27.97	28.10	-11	355	-3.09%
2019/02/12	1	27.45	3	27.30	27.50	-2	335	-0.60%
2019/02/11	3	27.65	2	27.65	27.65	1	326	0.31%
2019/01/30	2	27.45	0	0.00	27.45	2	321	0.62%
2019/01/29	1	27.55	1	27.45	27.50	0	321	0.00%
2019/01/28	4	27.85	0	0.00	27.80	4	316	1.26%
2019/01/25	2	27.90	9	27.74	27.70	-7	318	-2.20%
2019/01/24	5	27.68	0	0.00	27.65	5	318	1.57%
2019/01/22	2	27.70	6	27.50	27.50	-4	331	-1.21%
2019/01/18	1	27.65	3	27.75	27.65	-2	325	-0.61%
2019/01/17	3	28.10	1	27.75	27.65	2	319	0.63%
2019/01/16	1	26.65	0	0.00	26.95	1	273	0.37%
2019/01/14	2	26.23	0	0.00	26.15	2	264	0.76%
2019/01/11	1	26.40	0	0.00	26.20	1	268	0.37%
2019/01/10	2	26.40	0	0.00	26.45	2	267	0.75%
2019/01/09	4	26.43	1	26.70	26.40	3	273	1.10%
2019/01/08	3	25.80	0	0.00	25.85	3	266	1.13%
2019/01/07	1	25.80	0	0.00	25.80	1	267	0.37%
2018/12/28	0	0.00	13	26.13	26.15	-13	299	-4.35%
2018/12/27	10	25.25	3	25.93	25.90	7	301	2.32%
2018/12/26	14	25.00	1	24.90	24.90	13	296	4.38%
2018/12/21	3	25.23	1	25.20	25.20	2	312	0.64%
2018/12/20	0	0.00	3	25.40	25.45	-3	313	-0.96%
2018/12/19	3	25.90	1	25.90	25.90	2	309	0.65%
2018/12/18	2	26.03	0	0.00	26.15	2	308	0.65%
2018/12/14	0	0.00	1	26.20	26.30	-1	312	-0.32%
2018/12/13	2	26.20	2	26.20	26.20	0	313	0.00%
2018/12/11	3	25.55	0	0.00	25.60	3	311	0.96%
2018/12/06	2	25.20	0	0.00	25.30	2	317	0.63%
2018/12/05	1	25.70	0	0.00	25.80	1	318	0.31%
2018/12/04	2	26.30	2	26.10	26.10	0	325	0.00%
2018/12/03	2	26.20	2	26.40	26.40	0	338	0.00%
2018/11/29	3	25.80	1	25.80	25.85	2	347	0.58%
2018/11/28	0	0.00	1	25.75	25.75	-1	348	-0.29%
2018/11/27	3	25.47	2	25.50	25.50	1	348	0.29%
2018/11/23	8	25.22	0	0.00	25.20	8	356	2.25%
2018/11/22	1	25.50	2	25.35	25.35	-1	356	-0.28%
2018/11/21	3	25.40	2	25.60	25.60	1	358	0.28%
2018/11/16	2	25.45	0	0.00	25.60	2	364	0.55%
2018/11/15	4	25.24	2	25.15	25.15	2	341	0.59%
2018/11/09	6	25.12	3	24.95	24.95	3	347	0.86%
2018/11/08	4	25.21	2	25.15	25.15	2	350	0.57%
2018/11/06	2	25.25	0	0.00	25.00	2	366	0.55%
2018/11/02	3	25.18	2	25.20	25.20	1	376	0.27%
2018/11/01	0	0.00	2	25.10	25.10	-2	402	-0.50%
2018/10/31	2	24.90	0	0.00	24.85	2	409	0.49%
2018/10/30	1	24.00	0	0.00	24.55	1	409	0.24%
2018/10/29	0	0.00	1	23.85	23.85	-1	410	-0.24%
2018/10/26	0	0.00	2	23.70	23.70	-2	414	-0.48%
2018/10/25	2	23.95	9	24.00	23.90	-7	418	-1.67%
2018/10/24	1	24.70	0	0.00	24.75	1	425	0.24%
2018/10/23	0	0.00	1	24.75	24.75	-1	430	-0.23%
2018/10/22	1	25.20	0	0.00	25.25	1	448	0.22%
2018/10/16	1	25.15	1	25.40	25.40	0	513	0.00%
2018/10/15	2	24.93	0	0.00	24.95	2	514	0.39%
2018/10/11	0	0.00	1	24.60	24.15	-1	544	-0.18%
2018/10/09	1	25.75	1	25.65	25.65	0	524	0.00%
2018/10/08	1	25.90	0	0.00	25.90	1	528	0.19%
2018/10/05	3	25.72	0	0.00	25.60	3	533	0.56%
2018/10/03	4	26.39	1	26.35	26.30	3	528	0.57%
2018/10/02	1	26.10	0	0.00	26.40	1	535	0.19%
2018/10/01	0	0.00	1.4	25.83	26.10	-1.4	536	-0.27%
2018/09/28	25	25.60	0	0.00	25.70	25	541	4.62%
2018/09/27	0	0.00	1	25.90	25.70	-1	542	-0.18%
2018/09/26	1	25.80	0	0.00	25.90	1	541	0.18%
2018/09/21	0	0.00	2	25.80	25.80	-2	553	-0.36%
2018/09/19	0	0.00	1	26.15	26.15	-1	567	-0.18%
2018/09/18	0	0.00	1	26.10	26.10	-1	568	-0.18%
2018/09/17	2	25.95	0	0.00	26.10	2	577	0.35%
2018/09/13	0	0.00	1	25.50	25.65	-1	583	-0.17%
2018/09/11	10	25.40	0	0.00	25.35	10	593	1.68%
2018/09/07	14	25.94	4	26.30	25.90	10	659	1.52%
2018/09/05	32	27.20	2	27.15	27.15	30	716	4.19%
2018/09/04	3	27.50	2	27.50	27.50	1	744	0.13%
2018/08/31	10	27.80	0	0.00	27.90	10	857	1.17%
2018/08/29	0	0.00	2	27.70	27.70	-2	920	-0.22%
2018/08/28	2	27.90	2	27.90	27.90	0	994	0.00%
2018/08/22	0	0.00	1	27.75	27.75	-1	1,512	-0.07%
2018/08/21	10	27.80	3	27.90	27.90	7	1,527	0.46%
2018/08/17	2	27.80	0	0.00	27.85	2	1,549	0.13%
2018/08/16	1	27.70	0	0.00	27.75	1	1,549	0.06%
2018/08/15	2	27.70	3	27.60	27.60	-1	1,554	-0.06%
2018/08/14	2	27.75	14	27.76	27.80	-12	1,579	-0.76%
2018/08/13	0	0.00	1	27.70	27.70	-1	1,579	-0.06%
2018/08/09	2	28.60	1	29.00	28.70	1	1,569	0.06%
2018/08/08	0	0.00	30	28.80	28.85	-30	1,568	-1.91%
2018/08/03	0	0.00	1	28.00	28.00	-1	1,536	-0.07%
2018/08/02	2	28.03	2	27.90	27.80	0	1,532	0.00%
2018/08/01	2	28.00	3	28.15	28.15	-1	1,526	-0.07%
2018/07/31	2	28.20	0	0.00	27.95	2	1,519	0.13%
2018/07/30	0	0.00	3	27.75	27.75	-3	1,513	-0.20%
2018/07/27	0	0.00	1	27.95	27.95	-1	1,509	-0.07%
2018/07/26	2	27.70	2	27.65	27.65	0	1,492	0.00%
2018/07/24	4	27.55	2	27.65	27.45	2	1,476	0.14%
2018/07/23	1	26.55	0	0.00	26.55	1	1,428	0.07%
2018/07/19	0	0.00	1	27.25	27.00	-1	1,434	-0.07%
2018/07/18	0	0.00	4	26.45	26.45	-4	1,409	-0.28%
2018/07/13	3	26.57	2	26.55	26.50	1	1,407	0.07%
2018/07/10	1	26.10	0	0.00	26.15	1	1,460	0.07%
2018/07/09	0	0.00	3	25.10	25.60	-3	1,460	-0.21%
2018/07/05	5	25.00	0	0.00	25.00	5	1,484	0.34%
2018/07/04	0	0.00	1	25.35	25.35	-1	1,533	-0.07%
2018/07/03	11	25.45	0	0.00	25.50	11	1,533	0.72%
2018/07/02	19	25.87	0	0.00	25.85	19	1,528	1.24%
2018/06/29	0	0.00	10	26.00	25.90	-10	1,527	-0.65%
2018/06/28	40	25.53	0	0.00	25.50	40	1,524	2.62%
2018/06/27	2	26.05	0	0.00	26.00	2	1,511	0.13%
2018/06/26	2	26.05	0	0.00	26.00	2	1,510	0.13%
2018/06/22	1	26.45	0	0.00	26.55	1	1,501	0.07%
2018/06/21	2	26.60	0	0.00	26.70	2	1,497	0.13%
2018/06/20	15	26.45	2	26.35	26.35	13	1,498	0.87%
2018/06/19	1	26.90	15	26.70	26.55	-14	1,489	-0.94%
2018/06/15	39	27.27	3	27.37	27.10	36	1,475	2.44%
2018/06/14	7	28.66	1	28.70	28.75	6	1,418	0.42%
2018/06/13	0	0.00	1	28.50	28.35	-1	1,379	-0.07%
2018/06/12	3	28.95	0	0.00	28.45	3	1,350	0.22%
2018/06/08	16	29.04	31	28.99	28.40	-15	1,302	-1.15%
2018/06/07	2	30.90	1	30.75	30.85	1	1,220	0.08%
2018/06/06	0	0.00	1	30.85	30.75	-1	1,197	-0.08%
2018/06/05	40	31.03	2	30.93	30.95	38	1,167	3.26%
2018/06/04	22	31.05	176	30.95	31.45	-154	1,095	-14.05%	大賣/鉅額交易
2018/06/01	0	0.00	127	29.56	29.40	-127	915	-13.88%	大賣/鉅額交易
2018/05/31	5	29.34	12	29.12	29.20	-7	787	-0.89%
2018/05/30	0	0.00	6	28.05	28.30	-6	646	-0.93%
2018/05/28	0	0.00	1	27.10	27.10	-1	570	-0.18%
2018/05/24	1	26.50	0	0.00	26.50	1	572	0.17%
2018/05/22	2	27.15	0	0.00	27.00	2	568	0.35%
2018/05/18	2	26.75	0	0.00	26.60	2	557	0.36%
2018/05/17	1	26.70	0	0.00	26.70	1	575	0.17%
2018/05/16	1	26.30	0	0.00	26.35	1	579	0.17%
2018/04/25	1	26.10	0	0.00	26.25	1	776	0.13%
2018/04/18	0	0.00	1	26.90	27.15	-1	1,143	-0.09%
2018/04/16	30	27.50	0	0.00	27.50	30	1,159	2.59%
2018/04/13	56	27.59	0	0.00	27.50	56	1,121	4.99%
2018/04/12	0	0.00	60	27.69	27.80	-60	1,149	-5.22%
2018/04/11	1	27.90	1	28.10	28.10	0	1,219	0.00%
2018/04/10	0	0.00	2	28.15	27.95	-2	1,243	-0.16%
2018/04/09	70	26.85	0	0.00	26.85	70	1,215	5.76%
2018/04/03	7	26.75	0	0.00	26.85	7	1,228	0.57%
2018/04/02	6	26.65	0	0.00	26.75	6	1,236	0.49%
2018/03/31	23	26.65	0	0.00	26.70	23	1,268	1.81%
2018/03/29	40	26.62	0	0.00	26.60	40	1,313	3.05%
2018/03/28	30	26.72	0	0.00	26.75	30	1,325	2.26%
2018/03/27	61	26.85	0	0.00	26.85	61	1,329	4.59%
2018/03/15	0	0.00	2	27.60	27.40	-2	1,380	-0.14%
2018/03/14	60	27.35	0	0.00	27.45	60	1,379	4.35%
2018/03/12	0	0.00	1	27.25	27.25	-1	1,367	-0.07%
2018/03/09	11	26.90	8	26.94	26.85	3	1,375	0.22%
2018/03/08	1	26.80	0	0.00	26.65	1	1,375	0.07%
2018/03/06	11	27.00	0	0.00	27.00	11	1,395	0.79%
2018/03/01	2	27.00	0	0.00	26.85	2	1,427	0.14%
2018/02/26	7	27.09	1	27.20	27.20	6	1,465	0.41%
2018/02/09	0	0.00	24	24.56	25.05	-24	1,507	-1.59%
2018/02/07	0	0.00	2	26.15	25.80	-2	1,502	-0.13%
2018/02/06	2	25.65	2	26.15	25.75	0	1,497	0.00%
2018/02/05	1	27.20	1	26.80	27.20	0	1,478	0.00%
2018/02/02	12	27.46	0	0.00	27.50	12	1,480	0.81%
2018/01/31	0	0.00	2	28.00	28.05	-2	1,526	-0.13%
2018/01/30	6	28.63	0	0.00	28.25	6	1,566	0.38%
2018/01/26	0	0.00	12	28.55	28.55	-12	1,580	-0.76%
2018/01/25	1	28.70	0	0.00	28.40	1	1,596	0.06%
2018/01/23	1	28.75	1	29.05	28.55	0	1,755	0.00%
2018/01/22	10	28.64	2	28.80	28.55	8	1,757	0.46%
2018/01/19	5	28.95	1	29.15	28.40	4	1,790	0.22%
2018/01/18	4	28.50	4	28.88	28.80	0	1,777	0.00%
2018/01/17	3	28.70	8	29.90	28.60	-5	1,746	-0.29%
2018/01/16	2	29.10	60	29.12	30.00	-58	1,531	-3.79%
2018/01/08	53	28.30	52	28.42	27.90	1	1,473	0.07%
2018/01/05	5	28.91	10	28.95	28.80	-5	1,451	-0.34%
2018/01/04	2	28.55	0	0.00	28.35	2	1,399	0.14%
2018/01/03	0	0.00	17	28.11	28.00	-17	1,369	-1.24%
2018/01/02	0	0.00	26	27.90	27.70	-26	1,360	-1.91%