志聖 (2467)-元大-大同券商分點個股進出

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
134.0
漲跌
--
漲幅
0.00%
成交量
2,562張
產業
上市電子零組件類股
274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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/29	11	136.32	0.3	129.50	134.00	10.8	5,601	0.19%
2024/04/23	3.3	122.36	3	120.50	119.50	0.3	5,514	0.01%
2024/04/22	1.5	119.47	60.1	121.66	118.00	-58.6	5,505	-1.06%
2024/04/19	61.1	132.37	1.4	128.49	126.50	59.7	5,493	1.09%
2024/04/18	5	136.50	7.4	140.22	135.50	-2.4	5,408	-0.04%
2024/04/17	2	131.50	2.2	134.95	134.50	-0.2	5,238	0.00%
2024/04/16	2.4	125.09	1	124.50	126.00	1.4	5,171	0.03%
2024/04/15	0.2	129.83	0	0.00	129.50	0.2	5,183	0.00%
2024/04/12	1	130.00	0	0.00	133.50	1	5,222	0.02%
2024/04/10	0.1	131.50	1	130.50	131.50	-0.9	5,145	-0.02%
2024/04/09	5.1	135.75	2	139.96	133.50	3.1	5,203	0.06%
2024/04/08	0	126.50	6.7	136.19	138.00	-6.6	5,086	-0.13%
2024/04/03	3	125.50	0	0.00	125.50	3	4,954	0.06%
2024/04/02	4.1	134.56	5.2	137.55	130.50	-1	4,882	-0.02%
2024/04/01	1	125.49	2	129.00	130.00	-1	4,636	-0.02%
2024/03/29	2.3	123.67	0.5	123.50	123.00	1.8	4,547	0.04%
2024/03/28	0.1	125.50	1	127.50	127.50	-0.9	4,530	-0.02%
2024/03/26	2.1	127.98	0	0.00	127.00	2.1	4,439	0.05%
2024/03/25	2.2	132.18	37.1	131.97	131.00	-34.9	4,395	-0.79%
2024/03/22	36.1	126.00	2	126.25	125.50	34.1	4,302	0.79%
2024/03/21	24	128.02	57	130.54	128.00	-33	4,271	-0.77%
2024/03/20	40.1	131.11	6	131.50	123.50	34.1	4,205	0.81%
2024/03/19	50.4	123.29	49	127.81	128.00	1.4	4,138	0.03%
2024/03/18	1	119.50	3	111.00	119.50	-2	3,995	-0.05%
2024/03/15	2	107.75	2	110.00	109.00	0	3,954	0.00%
2024/03/14	0	0.00	51	110.16	109.50	-51	3,933	-1.30%
2024/03/13	0	0.00	0.6	113.50	114.50	-0.6	3,908	-0.02%
2024/03/12	23.6	121.88	23	122.05	122.00	0.6	3,854	0.02%
2024/03/11	52.1	124.08	3.3	124.38	122.00	48.8	3,813	1.28%
2024/03/08	5.2	130.63	38.2	130.71	124.50	-33	3,794	-0.87%
2024/03/07	16.1	140.18	9	141.67	134.50	7.1	3,712	0.19%
2024/03/06	57.2	133.60	78	135.39	141.50	-20.8	3,536	-0.59%
2024/03/05	54	128.39	36	132.17	129.00	18	3,365	0.54%
2024/03/04	72	130.00	37	128.92	128.00	35	3,314	1.06%
2024/03/01	2	124.00	0	0.00	124.50	2	3,235	0.06%
2024/02/29	2	124.75	1	126.00	126.00	1	3,184	0.03%
2024/02/27	4.4	129.02	6.5	129.15	125.00	-2.1	3,137	-0.07%
2024/02/26	4	133.50	4.2	134.36	134.50	-0.2	3,008	-0.01%
2024/02/23	0	0.00	0.1	136.00	136.00	-0.1	2,829	0.00%
2024/02/22	1	121.50	54	119.63	124.00	-53	2,816	-1.88%
2024/02/21	53	114.40	2	118.25	113.00	51	2,760	1.85%
2024/02/20	4.1	115.10	0.1	114.00	114.00	4.1	2,672	0.15%
2024/02/19	6	114.75	4	112.00	114.00	2	2,535	0.08%
2024/02/16	1	105.00	1	109.00	109.00	0	2,339	0.00%
2024/02/15	1	95.00	5	97.76	99.30	-4	2,293	-0.17%
2024/02/05	2	91.50	5	89.88	90.30	-3	2,238	-0.13%
2024/02/02	2	86.45	5	85.80	86.80	-3	2,161	-0.14%
2024/02/01	1	83.80	0	0.00	83.20	1	2,071	0.05%
2024/01/31	2	81.50	0	83.30	83.90	2	2,035	0.10%
2024/01/30	6	86.07	4.3	85.95	83.90	1.7	1,977	0.09%
2024/01/29	8	81.08	9	82.09	83.00	-1	1,746	-0.06%
2024/01/26	0.2	75.75	6	75.90	75.50	-5.8	1,613	-0.36%
2024/01/25	14.3	78.03	20.1	76.02	76.40	-5.8	1,573	-0.37%
2024/01/24	15	78.95	16	79.60	80.00	-1	1,415	-0.07%
2024/01/23	0.4	72.46	0	0.00	72.80	0.4	1,324	0.03%
2024/01/22	3.4	71.78	2	72.00	71.20	1.4	1,298	0.11%
2024/01/19	7	68.89	1	69.60	69.30	6	1,266	0.47%
2024/01/18	6.3	66.70	15	67.13	66.30	-8.7	1,230	-0.71%
2024/01/17	6	70.03	0	0.00	69.50	6	1,202	0.50%
2024/01/16	6.2	70.17	5	71.20	71.10	1.2	1,178	0.10%
2024/01/15	0	0.00	7	71.64	71.70	-7	1,152	-0.61%
2024/01/11	5	68.30	0	0.00	67.90	5	1,091	0.46%
2024/01/10	0	0.00	5	69.90	68.80	-5	1,072	-0.47%
2024/01/08	8	71.65	5	72.60	69.50	3	978	0.31%
2024/01/05	1	65.70	6	66.30	67.50	-5	903	-0.55%
2024/01/04	0	0.00	10	63.20	63.80	-10	858	-1.16%
2024/01/03	22	67.69	5	67.60	66.00	17	831	2.04%
2024/01/02	0	0.00	5	68.20	68.20	-5	706	-0.71%
2023/12/28	0.4	61.50	0	0.00	61.60	0.4	623	0.07%
2023/12/27	0	60.10	0	0.00	60.00	0	613	0.00%
2023/12/26	0	58.90	0	0.00	58.80	0	605	0.00%
2023/12/22	0	60.00	0	0.00	59.80	0	586	0.01%
2023/12/20	4	61.90	0	0.00	62.00	4	576	0.69%
2023/12/19	0	61.60	0	0.00	62.00	0	575	0.01%
2023/12/18	0	0.00	1	62.30	62.00	-1	567	-0.18%
2023/12/15	2	63.20	1.2	62.90	62.80	0.8	562	0.15%
2023/12/14	6	63.40	1	61.00	61.00	5	535	0.93%
2023/12/12	0	0.00	8.1	64.29	64.90	-8.1	489	-1.64%
2023/12/04	0	0.00	1.1	63.06	64.00	-1.1	357	-0.31%
2023/12/01	1	58.50	6	58.55	61.00	-5	313	-1.59%
2023/11/28	0	0.00	3	54.73	54.90	-3	243	-1.23%
2023/11/24	2	54.20	1	53.50	54.00	1	219	0.46%
2023/11/21	0.1	52.00	1	52.30	51.50	-0.9	169	-0.53%
2023/11/15	0.1	50.00	3.1	50.16	50.20	-3	150	-2.00%
2023/11/14	0	0.00	1	49.85	50.10	-1	140	-0.71%
2023/11/13	0	0.00	1	49.60	50.00	-1	131	-0.76%
2023/11/10	0	0.00	8.2	49.24	49.75	-8.2	114	-7.18%
2023/09/15	0.2	45.44	0	0.00	45.55	0.2	203	0.11%
2023/09/14	1.6	45.40	0	0.00	45.60	1.6	206	0.77%
2023/09/07	0.1	46.05	0	0.00	46.00	0.1	234	0.04%
2023/09/06	0.3	45.87	0	0.00	45.60	0.3	252	0.10%
2023/09/05	0.1	46.10	0	0.00	46.05	0.1	293	0.03%
2023/09/01	0.2	45.75	0	0.00	45.70	0.2	333	0.05%
2023/08/18	0	0.00	1	44.60	44.60	-1	444	-0.22%
2023/08/17	1	44.75	0	0.00	44.90	1	451	0.22%
2023/08/14	0.1	44.75	0	0.00	44.50	0.1	465	0.02%
2023/08/11	0.1	45.95	2.5	45.88	45.55	-2.4	468	-0.51%
2023/08/10	0.3	46.12	0	0.00	45.90	0.3	469	0.06%
2023/08/09	0.1	46.99	1.1	46.80	46.85	-0.9	463	-0.20%
2023/08/08	2	47.00	0	0.00	47.00	2	463	0.43%
2023/08/07	0.4	47.38	0	0.00	47.60	0.4	466	0.09%
2023/08/04	0.2	47.55	0	0.00	47.30	0.2	465	0.04%
2023/08/02	0.3	47.88	0	0.00	47.60	0.3	464	0.06%
2023/08/01	0.1	49.20	0	0.00	49.20	0.1	457	0.01%
2023/07/31	0.4	50.64	0	0.00	49.00	0.4	449	0.09%
2023/07/28	0	48.70	0	0.00	49.80	0	426	0.01%
2023/07/27	0.5	49.02	0	0.00	49.10	0.5	422	0.11%
2023/07/26	0.1	50.20	0	0.00	49.75	0.1	414	0.01%
2023/07/19	0.1	46.40	0	0.00	46.35	0.1	388	0.03%
2023/07/18	3	45.85	0	0.00	46.20	3	389	0.77%
2023/06/26	0	0.00	1	48.85	49.00	-1	368	-0.27%
2023/06/20	0.3	48.07	0	0.00	48.10	0.3	361	0.09%
2023/06/19	0.2	48.55	1	48.40	48.35	-0.8	359	-0.23%
2023/06/14	0	0.00	3	49.22	49.95	-3	353	-0.85%
2023/06/13	0.2	50.10	0	0.00	49.90	0.2	348	0.05%
2023/06/12	0	0.00	1	50.70	50.20	-1	341	-0.29%
2023/06/09	2	52.35	4.4	52.24	51.90	-2.4	323	-0.74%
2023/06/08	0.4	49.00	4.6	48.91	48.75	-4.1	284	-1.44%
2023/06/07	2.5	50.00	2	50.25	50.00	0.5	280	0.17%
2023/06/06	1	52.70	2	52.60	52.60	-1	250	-0.40%
2023/06/05	1	52.90	0	0.00	52.80	1	240	0.42%
2023/06/02	2	52.75	0	0.00	52.70	2	232	0.86%
2023/06/01	0	0.00	0	52.50	52.60	0	226	-0.01%
2023/05/31	2	52.80	1	53.00	52.70	1	215	0.46%
2023/05/30	0.1	52.30	1	53.40	52.00	-0.9	208	-0.43%
2023/05/29	0	0.00	2	51.90	52.10	-2	199	-1.00%
2023/05/26	3.7	50.62	0	0.00	50.30	3.7	186	1.98%
2023/05/25	0.5	50.77	1	50.80	50.60	-0.5	181	-0.28%
2023/05/24	4	50.10	11	50.10	50.10	-7	174	-4.01%
2023/05/22	0	0.00	2	49.70	49.75	-2	162	-1.23%
2023/05/19	0	0.00	1	49.10	49.00	-1	158	-0.63%
2023/05/17	0	0.00	1	47.90	48.60	-1	160	-0.62%
2023/05/15	0	0.00	1	45.75	46.20	-1	152	-0.65%
2023/05/12	0	0.00	0	45.60	45.75	0	153	-0.01%
2023/05/11	1	46.05	0	0.00	45.75	1	152	0.66%
2023/05/04	0	0.00	0.2	47.60	47.55	-0.2	152	-0.13%
2023/04/26	0	46.90	0	0.00	47.25	0	153	0.00%
2023/04/13	1	48.30	0	0.00	48.30	1	143	0.70%
2023/04/06	1	47.80	0	0.00	48.05	1	138	0.72%
2023/03/27	1	48.85	0	0.00	48.85	1	131	0.76%
2023/03/20	0	48.50	0	0.00	49.10	0	124	0.00%
2023/03/17	0	48.30	0	0.00	48.20	0	124	0.00%
2023/03/16	1.5	48.02	0	0.00	48.05	1.5	123	1.21%
2023/03/06	0	0.00	1	48.85	48.95	-1	109	-0.92%
2023/03/03	0	0.00	0	48.05	48.10	0	104	-0.01%
2023/02/20	0	0.00	1	45.80	45.85	-1	84	-1.18%
2023/02/14	2	44.05	0	0.00	44.20	2	75	2.64%
2022/12/22	0	0.00	0	43.70	43.65	0	128	0.00%
2022/09/21	1	45.75	0	0.00	45.75	1	203	0.49%
2022/09/13	0	0.00	2	48.90	48.80	-2	187	-1.07%
2022/09/06	0.3	47.00	0	0.00	47.25	0.3	183	0.14%
2022/09/05	0.3	46.95	0	0.00	46.95	0.3	182	0.18%
2022/08/26	0.8	47.75	0	0.00	47.75	0.8	182	0.44%
2022/08/25	1.2	47.70	0	47.45	47.70	1.2	182	0.67%
2022/08/02	0	0.00	4	43.70	44.30	-4	174	-2.29%
2022/07/11	1	37.25	0	0.00	37.30	1	171	0.58%
2022/07/06	5	43.50	0	0.00	42.30	5	173	2.89%
2022/05/24	1	42.80	0	0.00	42.75	1	208	0.48%
2022/05/09	1	42.85	0	0.00	42.85	1	206	0.48%
2022/04/06	0	0.00	1	49.10	49.40	-1	329	-0.30%
2022/03/31	1	49.50	3	49.63	49.45	-2	331	-0.60%
2022/03/09	0	0.00	1	48.65	48.80	-1	372	-0.27%
2022/03/07	0	0.00	2	49.45	49.70	-2	373	-0.54%
2022/03/04	0	0.00	2	50.60	50.60	-2	372	-0.54%
2022/03/02	0	0.00	1	49.70	49.70	-1	380	-0.26%
2022/02/22	0	49.10	0	0.00	48.75	0	412	0.00%
2022/02/17	0	0.00	1	49.50	49.50	-1	425	-0.24%
2022/02/15	2	48.85	0	0.00	48.50	2	436	0.46%
2022/02/08	1	48.45	0	0.00	49.85	1	451	0.22%
2022/01/25	10	47.70	0	0.00	47.35	10	454	2.20%
2022/01/24	3	48.22	0	48.25	48.20	3	455	0.65%
2022/01/21	1	49.30	0	0.00	49.05	1	452	0.22%
2022/01/14	0	0.00	2	50.00	50.00	-2	472	-0.42%
2022/01/13	5	51.30	0	0.00	50.80	5	485	1.03%
2022/01/11	1	50.10	0	0.00	50.00	1	487	0.20%
2022/01/07	3	51.40	0	0.00	51.50	3	494	0.61%
2022/01/06	1	52.30	0	0.00	52.20	1	490	0.20%
2022/01/05	1	52.50	0	0.00	52.60	1	499	0.20%
2022/01/04	0	0.00	2	52.90	54.00	-2	494	-0.40%
2021/12/29	0	0.00	1	52.10	52.20	-1	431	-0.23%
2021/12/23	0	0.00	1	50.40	50.30	-1	433	-0.23%
2021/12/20	1	49.15	0	0.00	49.20	1	438	0.23%
2021/12/16	1	49.90	0	0.00	49.90	1	438	0.23%
2021/12/13	1	50.90	0	0.00	50.90	1	435	0.23%
2021/12/08	0	0.00	1	52.50	52.70	-1	427	-0.23%
2021/11/26	1	50.00	0	0.00	50.00	1	396	0.25%
2021/11/24	0	0.00	2	51.40	50.50	-2	379	-0.53%
2021/11/22	0	0.00	2	49.70	49.80	-2	363	-0.55%
2021/11/15	0	0.00	5	47.80	48.25	-5	367	-1.36%
2021/11/04	0	0.00	1	46.30	46.05	-1	405	-0.25%
2021/11/01	0	0.00	1	46.10	46.00	-1	425	-0.24%
2021/10/21	5	45.30	11	46.37	45.60	-6	529	-1.13%
2021/10/20	2	45.83	0	0.00	45.50	2	551	0.36%
2021/10/15	0	0.00	0.1	44.05	44.25	-0.1	638	-0.01%
2021/10/14	0	0.00	1	42.65	42.65	-1	701	-0.14%
2021/10/13	1	42.35	0	0.00	42.25	1	760	0.13%
2021/10/04	10	43.50	0	0.00	43.00	10	924	1.08%
2021/09/17	2	47.25	0	0.00	47.00	2	1,107	0.18%
2021/09/16	0	0.00	1	47.35	47.35	-1	1,113	-0.09%
2021/08/24	2	48.40	2	48.90	48.30	0	1,187	0.00%
2021/08/20	2	46.60	0	0.00	46.95	2	1,194	0.17%
2021/08/17	1	48.70	0	0.00	47.50	1	1,216	0.08%
2021/08/16	1	47.50	0	0.00	47.75	1	1,219	0.08%
2021/08/13	2	49.75	1	49.30	49.30	1	1,213	0.08%
2021/08/12	1	51.10	3	50.70	50.90	-2	1,203	-0.17%
2021/08/06	1	54.10	0	0.00	53.60	1	1,222	0.08%
2021/08/04	2	54.20	0	0.00	54.20	2	1,274	0.16%
2021/08/03	2	55.45	0	0.00	55.20	2	1,285	0.16%
2021/08/02	10	59.05	3	58.40	58.80	7	1,272	0.55%
2021/07/30	5	59.40	5	58.80	58.50	0	1,259	0.00%
2021/07/29	5	59.30	5	60.40	60.40	0	1,252	0.00%
2021/07/28	3	58.47	0	0.00	58.90	3	1,249	0.24%
2021/07/27	10	61.21	0	0.00	59.90	10	1,270	0.79%
2021/07/26	3	65.00	0	0.00	62.50	3	1,262	0.24%
2021/07/23	3	62.23	0	0.00	63.50	3	1,230	0.24%
2021/07/21	0	0.00	10	61.25	61.10	-10	1,196	-0.84%
2021/07/20	12	61.09	6	62.12	60.30	6	1,243	0.48%
2021/07/19	5	60.00	13	61.29	62.20	-8	1,193	-0.67%
2021/07/16	5	59.00	1	60.20	58.90	4	1,167	0.34%
2021/07/15	1	58.50	0	0.00	58.80	1	1,171	0.09%
2021/07/13	0	0.00	0	59.60	59.70	0	1,185	0.00%
2021/07/12	0	0.00	2	59.80	59.10	-2	1,175	-0.17%
2021/07/08	2	57.40	0.4	57.80	57.80	1.6	1,327	0.12%
2021/07/06	0	0.00	3	57.40	57.30	-3	1,543	-0.19%
2021/07/05	6	57.98	0	0.00	57.90	6	1,650	0.36%
2021/07/01	11	57.39	3	57.13	56.50	8	1,715	0.47%
2021/06/30	6	57.40	16	57.48	57.10	-10	1,723	-0.58%
2021/06/29	11	55.06	0	0.00	56.70	11	1,691	0.65%
2021/06/28	3	55.27	0	0.00	56.40	3	1,695	0.18%
2021/06/23	1	55.30	2	55.30	56.00	-1	1,669	-0.06%
2021/06/21	2	52.70	0	0.00	52.80	2	1,667	0.12%
2021/06/15	1	53.80	0	0.00	53.90	1	1,714	0.06%
2021/06/10	0	0.00	1	52.60	52.80	-1	1,752	-0.06%
2021/06/07	1	53.00	8	52.50	53.00	-7	1,868	-0.37%
2021/06/02	0	0.00	1	54.20	53.60	-1	1,926	-0.05%
2021/05/26	1	52.70	0	0.00	53.00	1	2,030	0.05%
2021/05/25	0	0.00	1	53.80	54.40	-1	2,054	-0.05%
2021/05/21	0	0.00	1	50.60	50.90	-1	2,372	-0.04%
2021/05/18	5	47.05	2	49.20	49.75	3	2,492	0.12%
2021/05/17	4	47.90	1	48.65	45.90	3	2,507	0.12%
2021/05/14	2	50.25	0	0.00	50.10	2	2,499	0.08%
2021/05/13	0	0.00	1	51.00	51.50	-1	2,485	-0.04%
2021/05/12	0	0.00	6	49.53	49.00	-6	2,469	-0.24%
2021/05/11	1	52.00	0	0.00	51.60	1	2,451	0.04%
2021/05/10	0	0.00	0.7	53.11	53.60	-0.7	2,446	-0.03%
2021/05/04	1	54.30	1	53.10	53.70	0	2,472	0.00%
2021/05/03	0	0.00	6.3	55.43	54.50	-6.3	2,448	-0.26%
2021/04/26	2	59.65	2	59.85	59.80	0	2,550	0.00%
2021/04/23	2	56.40	2	56.65	57.00	0	2,508	0.00%
2021/04/22	0	0.00	0.2	55.20	55.10	-0.2	2,535	-0.01%
2021/04/21	1	57.10	0	0.00	56.90	1	2,560	0.04%
2021/04/19	8	57.18	6	57.17	57.40	2	2,629	0.08%
2021/04/16	2	59.15	38	58.91	58.60	-36	2,642	-1.36%
2021/04/15	10	59.70	9	59.19	60.30	1	2,796	0.04%
2021/04/14	39	59.10	2	59.50	60.00	37	3,012	1.23%
2021/04/13	3	58.67	8	58.69	57.80	-5	3,091	-0.16%
2021/04/12	6	57.23	138	57.23	56.80	-132	2,969	-4.45%	大賣/鉅額交易
2021/04/09	144	58.54	6	56.10	58.40	138	2,854	4.83%	大買/鉅額交易
2021/04/08	1	53.90	3	54.53	53.40	-2	2,745	-0.07%
2021/04/07	0	0.00	1	51.30	51.50	-1	2,690	-0.04%
2021/04/06	1	50.40	5	50.06	50.10	-4	2,667	-0.15%
2021/03/31	5	48.73	3	48.68	48.60	2	2,646	0.08%
2021/03/30	0	0.00	2	49.30	49.30	-2	2,630	-0.08%
2021/03/26	0	0.00	5	49.54	49.55	-5	2,644	-0.19%
2021/03/25	2	49.90	0	0.00	49.20	2	2,655	0.08%
2021/03/24	1	49.85	1	49.70	49.85	0	2,662	0.00%
2021/03/23	0	0.00	16	49.30	49.45	-16	2,667	-0.60%
2021/03/22	2	49.13	0	0.00	49.00	2	2,701	0.07%
2021/03/19	0	0.00	1	49.10	49.40	-1	2,718	-0.04%
2021/03/18	0	0.00	2	48.75	48.95	-2	2,789	-0.07%
2021/03/16	5	48.92	2	48.90	48.85	3	2,895	0.10%
2021/03/12	2	49.65	5	49.18	48.80	-3	2,904	-0.10%
2021/03/11	0	0.00	7	47.44	47.55	-7	2,864	-0.24%
2021/03/10	2	47.00	0	0.00	47.00	2	2,844	0.07%
2021/03/05	0	0.00	1	45.50	45.30	-1	2,840	-0.04%
2021/03/04	0	0.00	1	45.30	44.95	-1	2,862	-0.03%
2021/03/03	1	44.55	0	0.00	44.55	1	2,877	0.03%
2021/02/26	5	45.01	0	0.00	45.85	5	2,878	0.17%
2021/02/25	0	0.00	11	46.30	45.20	-11	2,869	-0.38%
2021/02/24	18	47.61	7	48.19	45.60	11	2,853	0.39%
2021/02/23	8	47.26	7	47.76	48.40	1	2,676	0.04%
2021/02/22	1	44.85	3	44.20	44.00	-2	2,559	-0.08%
2021/02/19	1	43.85	1	43.50	44.30	0	2,533	0.00%
2021/02/18	0	0.00	4	43.56	44.45	-4	2,586	-0.16%
2021/02/17	1	42.60	1	42.30	42.50	0	2,606	0.00%
2021/02/05	0	0.00	1	41.20	40.90	-1	2,624	-0.04%
2021/02/02	0	0.00	1	41.30	41.60	-1	2,717	-0.04%
2021/02/01	3	39.23	0	0.00	39.95	3	2,727	0.11%
2021/01/29	1	40.20	0	0.00	40.10	1	2,727	0.04%
2021/01/28	1	40.90	0	0.00	40.70	1	2,728	0.04%
2021/01/22	0	0.00	5	41.20	41.80	-5	2,824	-0.18%
2021/01/21	1	41.80	20	41.20	41.65	-19	2,834	-0.67%
2021/01/20	10	40.40	12	41.14	41.20	-2	2,860	-0.07%
2021/01/19	0	0.00	1	40.95	41.15	-1	2,838	-0.04%
2021/01/18	1	39.20	1	41.40	41.15	0	2,823	0.00%
2021/01/15	7	41.99	6	41.48	41.05	1	2,808	0.04%
2021/01/14	11	42.19	0	0.00	42.15	11	2,779	0.40%
2021/01/13	5	41.68	6	41.33	41.55	-1	2,785	-0.04%
2021/01/12	27	42.70	2.2	40.63	40.55	24.8	2,776	0.89%
2021/01/11	0	0.00	4	42.25	43.40	-4	2,731	-0.15%
2021/01/08	8	43.77	2	44.15	42.70	6	2,800	0.21%
2021/01/07	142	44.85	141	44.79	44.85	1	2,652	0.04%	大買/大賣/
2021/01/06	12	38.70	25	38.99	40.80	-13	2,369	-0.55%
2021/01/05	1	37.10	1	37.70	37.10	0	2,190	0.00%
2021/01/04	3	36.97	1	37.15	37.10	2	2,185	0.09%
2020/12/28	4	36.46	4	36.20	36.10	0	2,164	0.00%
2020/12/24	0	0.00	3	36.20	36.00	-3	2,147	-0.14%
2020/12/22	2	36.00	0	0.00	35.85	2	2,148	0.09%
2020/12/21	1	37.25	1	37.10	37.05	0	2,140	0.00%
2020/12/16	8	37.65	1	37.50	37.45	7	2,127	0.33%
2020/12/15	0	0.00	8	36.70	36.45	-8	2,082	-0.38%
2020/12/14	3	38.30	9	37.83	37.65	-6	2,052	-0.29%
2020/12/11	12	36.47	2	36.20	36.65	10	1,989	0.50%
2020/12/09	6	35.00	0	0.00	35.20	6	1,850	0.32%
2020/12/07	1	33.70	2	33.40	33.55	-1	1,795	-0.06%
2020/12/04	1	34.15	3	34.15	34.15	-2	1,769	-0.11%
2020/12/01	10	35.10	0	0.00	35.15	10	1,727	0.58%
2020/11/27	2	35.00	0	0.00	34.50	2	1,645	0.12%
2020/11/24	1	35.00	0	0.00	34.70	1	1,574	0.06%
2020/11/23	2	35.35	0	0.00	35.45	2	1,557	0.13%
2020/11/17	0	0.00	13	34.93	34.10	-13	1,466	-0.89%
2020/11/16	5	34.65	6	35.27	35.70	-1	1,387	-0.07%
2020/11/13	2	34.15	2	33.75	34.20	0	1,326	0.00%
2020/11/12	2	33.55	6	33.63	33.60	-4	1,281	-0.31%
2020/11/11	0	0.00	5	32.85	33.00	-5	1,244	-0.40%
2020/11/10	4	33.06	1	33.55	33.00	3	1,225	0.24%
2020/11/09	2	32.35	0	0.00	32.45	2	1,177	0.17%
2020/11/05	0	0.00	5	31.68	31.75	-5	1,132	-0.44%
2020/11/04	8	32.04	2.3	32.35	31.75	5.7	1,121	0.51%
2020/11/03	0	0.00	4	31.75	31.60	-4	1,022	-0.39%
2020/10/29	0	0.00	1	31.00	31.40	-1	980	-0.10%
2020/10/28	7	31.96	14	31.71	31.70	-7	957	-0.73%
2020/10/27	0	0.00	3	30.78	31.30	-3	835	-0.36%
2020/10/26	1	30.85	1	31.05	30.60	0	811	0.00%
2020/10/23	5	31.18	5	31.03	30.85	0	806	0.00%
2020/10/22	0	0.00	12	30.92	30.85	-12	798	-1.50%
2020/10/21	49	31.25	36	31.05	30.90	13	797	1.63%
2020/10/20	1	30.35	3	30.60	30.70	-2	749	-0.27%
2020/10/19	1	30.10	0	0.00	30.30	1	740	0.14%
2020/10/16	3	31.60	10	30.93	30.25	-7	730	-0.96%
2020/10/15	3	29.70	0	0.00	30.00	3	637	0.47%
2020/10/14	8	29.30	3	29.15	29.40	5	666	0.75%
2020/10/12	0.1	28.60	0	0.00	28.70	0.1	682	0.01%
2020/10/08	3	28.65	2	28.85	28.50	1	681	0.15%
2020/09/28	2	27.40	0	0.00	27.65	2	760	0.26%
2020/09/25	0	0.00	2	27.25	27.10	-2	778	-0.26%
2020/09/24	5	28.00	4	28.20	27.85	1	780	0.13%
2020/09/22	0	0.00	3	28.77	28.50	-3	888	-0.34%
2020/09/16	2	28.08	3	28.08	28.00	-1	900	-0.11%
2020/09/14	0	0.00	0.8	27.00	27.20	-0.8	899	-0.09%
2020/09/08	2	27.30	0	0.00	27.10	2	1,028	0.19%
2020/09/02	2	27.75	0	0.00	27.65	2	1,165	0.17%
2020/08/24	0	0.00	1	27.20	27.25	-1	1,725	-0.06%
2020/08/21	1	27.30	3	27.30	27.30	-2	1,784	-0.11%
2020/08/20	2	26.55	0	0.00	26.70	2	1,810	0.11%
2020/08/19	1	27.85	0	0.00	27.65	1	1,824	0.05%
2020/08/14	0	0.00	4	28.00	28.05	-4	2,034	-0.20%
2020/08/13	2	28.10	0	0.00	28.05	2	2,038	0.10%
2020/08/07	1	27.80	0	0.00	28.10	1	2,066	0.05%
2020/08/04	0	0.00	1	27.95	27.60	-1	2,121	-0.05%
2020/08/03	1	27.75	0	0.00	27.75	1	2,133	0.05%
2020/07/30	0	0.00	1	28.00	28.15	-1	2,139	-0.05%
2020/07/24	2	28.78	0	0.00	28.60	2	2,168	0.09%
2020/07/23	4	29.55	0	0.00	29.40	4	2,160	0.19%
2020/07/22	0	0.00	2	29.20	29.20	-2	2,163	-0.09%
2020/07/21	1	29.50	0	0.00	29.50	1	2,150	0.05%
2020/07/20	0	0.00	27	29.75	29.95	-27	2,123	-1.27%
2020/07/17	1	29.20	0	0.00	29.20	1	2,041	0.05%
2020/07/16	11	29.49	3	28.85	28.75	8	2,031	0.39%
2020/07/07	2.1	29.20	0	0.00	29.00	2.1	1,962	0.11%
2020/07/06	2	29.05	0	0.00	29.10	2	1,955	0.10%
2020/07/03	0	0.00	3	28.80	28.70	-3	1,941	-0.15%
2020/07/01	0	0.00	6	29.33	29.20	-6	1,916	-0.31%
2020/06/30	0	0.00	20	28.40	28.65	-20	1,810	-1.10%
2020/06/29	0	0.00	10	27.90	28.00	-10	1,792	-0.56%
2020/06/24	0	0.00	102	27.88	28.15	-102	1,785	-5.71%	大賣/鉅額交易
2020/06/23	0	0.00	21	27.70	27.45	-21	1,772	-1.18%
2020/06/22	0	0.00	133	27.96	27.80	-133	1,766	-7.53%	大賣/鉅額交易
2020/06/17	10	28.59	1	28.80	28.80	9	1,753	0.51%
2020/06/11	1	28.00	2	27.70	27.40	-1	1,693	-0.06%
2020/06/10	0	0.00	1	28.10	28.90	-1	1,657	-0.06%
2020/06/09	4	28.60	0	0.00	28.50	4	1,660	0.24%
2020/06/08	4	29.95	7	29.75	29.70	-3	1,631	-0.18%
2020/06/05	3.2	32.99	6	32.85	33.00	-2.8	1,560	-0.18%
2020/06/03	0	0.00	1	32.95	32.95	-1	1,468	-0.07%
2020/06/02	8	32.80	7.7	32.85	32.80	0.3	1,449	0.02%
2020/06/01	12	33.51	9	33.07	33.15	3	1,411	0.21%
2020/05/29	9	32.93	13	32.89	32.85	-4	1,333	-0.30%
2020/05/28	4	31.14	0	0.00	31.20	4	1,186	0.34%
2020/05/27	1	30.75	6	30.65	30.70	-5	1,153	-0.43%
2020/05/26	1	30.45	0	0.00	30.50	1	1,127	0.09%
2020/05/25	1	30.55	2	30.50	30.40	-1	1,102	-0.09%
2020/05/22	16	30.33	6	30.46	30.45	10	1,057	0.95%
2020/05/20	1	28.25	10	28.25	28.25	-9	875	-1.03%
2020/05/14	8	28.75	0	0.00	28.50	8	840	0.95%
2020/05/13	1	28.85	1	29.20	29.20	0	823	0.00%
2020/05/12	1	28.40	0	0.00	28.45	1	781	0.13%
2020/05/08	0	0.00	1	27.90	27.90	-1	754	-0.13%
2020/05/07	1	28.25	2	28.15	28.25	-1	740	-0.14%
2020/04/30	0	0.00	1	28.45	28.35	-1	715	-0.14%
2020/04/29	0	0.00	3	27.70	28.40	-3	696	-0.43%
2020/04/24	0	0.00	3	27.00	27.05	-3	670	-0.45%
2020/04/21	0	0.00	2	26.55	26.35	-2	656	-0.30%
2020/04/20	2	26.90	0	0.00	27.05	2	646	0.31%
2020/04/10	0	0.00	10	25.80	25.95	-10	585	-1.71%
2020/04/08	1	25.70	0	0.00	25.70	1	573	0.17%
2020/04/01	3	25.00	3	25.20	25.35	0	557	0.00%
2020/03/31	2	25.30	2	25.05	25.05	0	553	0.00%
2020/03/25	0	0.00	4	25.50	25.25	-4	537	-0.74%
2020/03/20	10	24.60	0	0.00	24.80	10	517	1.93%
2020/03/19	1	22.90	0	0.00	22.55	1	503	0.20%
2020/03/16	0	25.60	0	0.00	25.30	0	494	0.00%
2020/03/12	1	25.65	0	0.00	25.75	1	447	0.22%
2020/03/10	2	26.50	0	0.00	26.95	2	415	0.48%
2020/03/09	0	0.00	4	26.84	26.80	-4	396	-1.01%
2020/03/06	8	27.16	1	27.15	27.15	7	372	1.88%
2020/03/03	5	25.80	4	25.80	25.80	1	312	0.32%
2020/03/02	3	25.00	0	0.00	25.15	3	295	1.01%
2020/02/13	1	23.60	0	0.00	23.55	1	262	0.38%
2020/02/05	5	23.40	0	0.00	23.35	5	265	1.88%
2020/01/30	0	0.00	1	23.70	23.55	-1	249	-0.40%
2020/01/10	0	0.00	3	25.50	25.60	-3	249	-1.20%
2020/01/02	0	0.00	20	26.54	26.65	-20	276	-7.22%
2019/12/27	0	0.00	1	26.65	26.60	-1	283	-0.35%
2019/12/25	0	0.00	10	26.70	26.80	-10	283	-3.53%
2019/12/20	0	0.00	20	26.68	26.70	-20	293	-6.82%
2019/12/13	0	0.00	3	26.70	26.60	-3	281	-1.07%
2019/12/11	5	26.33	7	26.39	26.75	-2	245	-0.81%
2019/12/04	0	0.00	2	25.25	25.35	-2	241	-0.83%
2019/12/03	0	0.00	10	25.20	25.15	-10	243	-4.11%
2019/11/29	0	0.00	10	25.30	25.20	-10	248	-4.02%
2019/11/28	0	0.00	2	25.25	25.20	-2	250	-0.80%
2019/10/24	0	0.00	0	26.45	26.20	0	393	-0.01%
2019/10/23	3	26.50	0	0.00	26.20	3	397	0.75%
2019/10/18	0	0.00	5	26.60	26.55	-5	425	-1.18%
2019/10/09	2	24.40	0	0.00	24.55	2	457	0.44%
2019/10/07	1	26.05	0	0.00	26.00	1	443	0.23%
2019/10/01	2	26.60	0	0.00	26.60	2	529	0.38%
2019/09/09	2	27.65	1	28.05	27.65	1	721	0.14%
2019/08/23	0	0.00	1	28.30	28.20	-1	812	-0.12%
2019/08/22	1	28.00	0	0.00	28.00	1	840	0.12%
2019/08/19	0.1	28.10	0	0.00	27.80	0.1	859	0.01%
2019/08/15	0	0.00	1	26.90	27.00	-1	871	-0.11%
2019/08/07	1	27.70	0	0.00	27.65	1	955	0.10%
2019/08/02	0	0.00	6	28.50	28.20	-6	1,118	-0.54%
2019/07/30	9	29.64	9	29.63	29.10	0	1,363	0.00%
2019/07/22	2	28.20	2	28.10	28.10	0	1,479	0.00%
2019/07/19	0	0.00	1	29.15	28.60	-1	1,493	-0.07%
2019/07/15	0	0.00	2	30.05	30.20	-2	1,713	-0.12%
2019/07/05	0	0.00	1	33.70	33.70	-1	2,059	-0.05%
2019/07/04	50	33.68	3	33.72	33.75	47	2,067	2.27%
2019/07/02	2	33.75	3	33.73	33.85	-1	2,277	-0.04%
2019/07/01	2	33.10	2	32.80	33.10	0	2,313	0.00%
2019/06/28	9	32.47	0	0.00	32.45	9	2,304	0.39%
2019/06/27	0	0.00	20	32.10	32.10	-20	2,313	-0.86%
2019/06/26	0	0.00	3	31.80	32.00	-3	2,313	-0.13%
2019/06/20	7	32.64	1	32.50	32.60	6	2,388	0.25%
2019/06/19	0	0.00	1	32.20	32.20	-1	2,374	-0.04%
2019/06/13	0	0.00	1	31.85	31.75	-1	2,424	-0.04%
2019/06/11	1	31.35	1	31.60	31.70	0	2,471	0.00%
2019/06/04	1	31.65	0	0.00	31.65	1	2,510	0.04%
2019/06/03	5	32.25	0	0.00	32.15	5	2,509	0.20%
2019/05/31	0	0.00	1	32.05	32.50	-1	2,465	-0.04%
2019/05/29	1	31.45	0	0.00	31.55	1	2,443	0.04%
2019/05/22	1	31.60	0	0.00	31.75	1	2,408	0.04%
2019/05/17	0	0.00	4	31.96	31.65	-4	2,368	-0.17%
2019/05/16	2	33.25	1	32.75	32.35	1	2,348	0.04%
2019/05/14	0	0.00	14	32.24	32.95	-14	2,327	-0.60%
2019/05/10	19	34.98	8	35.56	33.40	11	2,286	0.48%
2019/05/09	14	34.86	17	35.22	35.35	-3	2,163	-0.14%
2019/05/08	0	0.00	1	33.20	33.40	-1	1,968	-0.05%
2019/05/07	7	33.48	5	33.45	33.00	2	1,949	0.10%
2019/05/06	0	0.00	2	32.85	32.75	-2	1,909	-0.10%
2019/05/03	1	34.30	1	34.60	34.30	0	1,876	0.00%
2019/05/02	3	34.68	1	34.45	34.65	2	1,859	0.11%
2019/04/29	3	34.52	2	34.75	33.90	1	1,835	0.05%
2019/04/26	4	34.19	6	34.45	34.40	-2	1,752	-0.11%
2019/04/25	0	0.00	14	34.36	34.40	-14	1,779	-0.79%
2019/04/24	17	34.92	5	34.86	34.20	12	1,761	0.68%
2019/04/23	1	34.55	2	34.28	34.80	-1	1,645	-0.06%
2019/04/22	4	34.04	5	34.00	34.05	-1	1,597	-0.06%
2019/04/19	2	34.30	1	34.95	34.30	1	1,568	0.06%
2019/04/18	1	34.80	1	34.40	34.30	0	1,496	0.00%
2019/04/17	1	33.80	3	33.85	34.20	-2	1,366	-0.15%
2019/04/16	3	32.67	0	0.00	33.40	3	1,245	0.24%
2019/04/15	1	32.60	1	32.40	33.00	0	1,195	0.00%
2019/04/12	0	0.00	3	32.00	32.15	-3	1,132	-0.27%
2019/04/10	0	0.00	5	31.85	32.20	-5	1,065	-0.47%
2019/04/09	3	32.47	0	0.00	32.20	3	1,045	0.29%
2019/04/08	6	34.53	5	33.82	33.95	1	970	0.10%
2019/04/03	1	30.70	3	31.27	32.00	-2	816	-0.25%
2019/04/02	0	0.00	2	30.40	30.25	-2	737	-0.27%
2019/03/29	2	29.70	2	29.70	29.70	0	703	0.00%
2019/03/27	3	29.85	0	0.00	29.65	3	684	0.44%
2019/03/26	1	30.30	3	30.35	29.90	-2	673	-0.30%
2019/03/25	12	29.86	9	29.91	29.85	3	651	0.46%
2019/03/22	0	0.00	2	29.65	29.30	-2	587	-0.34%
2019/03/21	0	0.00	2	29.48	29.50	-2	569	-0.35%
2019/03/19	0	0.00	4	29.63	29.40	-4	557	-0.72%
2019/03/18	8	29.73	10	29.65	29.75	-2	545	-0.37%
2019/03/15	0	0.00	2	29.20	28.85	-2	492	-0.41%
2019/03/14	0	0.00	3	28.75	28.35	-3	457	-0.66%
2019/03/13	4	28.78	2	28.95	28.85	2	442	0.45%
2019/03/11	0	0.00	1	28.25	28.35	-1	400	-0.25%
2019/03/08	1	27.95	4	28.00	28.10	-3	399	-0.75%
2019/02/27	0	0.00	4	27.88	27.80	-4	376	-1.06%
2019/02/25	0	0.00	4	28.18	28.15	-4	365	-1.09%
2019/02/22	3	28.23	0	0.00	28.15	3	360	0.83%
2019/02/21	5	28.07	10	28.13	28.20	-5	356	-1.40%
2019/02/14	2	27.95	0	0.00	27.90	2	359	0.56%
2019/02/13	0	0.00	3	27.98	28.10	-3	355	-0.84%
2019/02/12	1	27.40	0	0.00	27.50	1	335	0.30%
2019/01/30	2	27.50	0	0.00	27.45	2	321	0.62%
2019/01/22	0	0.00	2	27.50	27.50	-2	331	-0.60%
2019/01/21	4	27.83	5.5	27.89	27.80	-1.5	330	-0.46%
2019/01/17	1	28.80	51	28.59	27.65	-50	319	-15.67%
2018/11/21	0	0.00	5	25.50	25.60	-5	358	-1.39%
2018/11/16	6	25.63	5	25.53	25.60	1	364	0.27%
2018/10/31	1	25.25	1	24.95	24.85	0	409	0.00%
2018/10/22	0	0.00	3	25.10	25.25	-3	448	-0.67%
2018/10/16	3	25.55	0	0.00	25.40	3	513	0.58%
2018/10/11	0	24.20	0	0.00	24.15	0	544	0.00%
2018/09/28	9	25.64	0	0.00	25.70	9	541	1.66%
2018/09/27	2	25.85	0	0.00	25.70	2	542	0.37%
2018/09/26	5	25.85	0	0.00	25.90	5	541	0.92%
2018/09/07	2	26.10	0	0.00	25.90	2	659	0.30%
2018/09/05	1	27.20	0	0.00	27.15	1	716	0.14%
2018/08/31	0	27.85	0	0.00	27.90	0	857	0.00%
2018/08/29	0	0.00	1	27.75	27.70	-1	920	-0.11%
2018/08/28	0	0.00	2	27.90	27.90	-2	994	-0.20%
2018/08/23	1	28.05	0	0.00	27.75	1	1,452	0.07%
2018/08/17	2	28.05	0	0.00	27.85	2	1,549	0.13%
2018/08/16	6	27.47	0	0.00	27.75	6	1,549	0.39%
2018/08/15	0	0.00	3	27.40	27.60	-3	1,554	-0.19%
2018/08/13	5	27.80	0	0.00	27.70	5	1,579	0.32%
2018/08/09	5	28.55	0	0.00	28.70	5	1,569	0.32%
2018/08/08	0	0.00	10	28.88	28.85	-10	1,568	-0.64%
2018/08/06	0	0.00	1	28.30	28.40	-1	1,541	-0.06%
2018/07/31	2	28.25	2	28.00	27.95	0	1,519	0.00%
2018/07/27	2	28.05	3	27.95	27.95	-1	1,509	-0.07%
2018/07/25	0	0.00	1	27.50	27.55	-1	1,483	-0.07%
2018/07/24	3	27.52	1	27.65	27.45	2	1,476	0.13%
2018/07/19	1	27.35	0	0.00	27.00	1	1,434	0.07%
2018/07/16	4	26.80	0	0.00	26.75	4	1,410	0.28%
2018/06/28	1	25.70	0	0.00	25.50	1	1,524	0.07%
2018/06/26	1	26.05	0	0.00	26.00	1	1,510	0.07%
2018/06/25	10	26.48	0	0.00	26.45	10	1,502	0.67%
2018/06/21	10	26.70	0	0.00	26.70	10	1,497	0.67%
2018/06/20	10	26.43	0	0.00	26.35	10	1,498	0.67%
2018/06/19	20	26.69	2	26.70	26.55	18	1,489	1.21%
2018/06/15	2	27.40	0	0.00	27.10	2	1,475	0.14%
2018/06/14	1	28.70	1	28.75	28.75	0	1,418	0.00%
2018/06/13	5	28.70	8	28.58	28.35	-3	1,379	-0.22%
2018/06/12	0	28.45	1	28.45	28.45	-1	1,350	-0.07%
2018/06/08	7	29.01	3	28.93	28.40	4	1,302	0.31%
2018/06/07	1	30.80	0	0.00	30.85	1	1,220	0.08%
2018/06/05	0	0.00	12	30.98	30.95	-12	1,167	-1.03%
2018/06/04	3	31.10	17	31.09	31.45	-14	1,095	-1.28%
2018/06/01	6	29.45	20	29.27	29.40	-14	915	-1.53%
2018/05/31	45	29.25	13	29.08	29.20	32	787	4.06%
2018/05/30	6	27.96	4	27.68	28.30	2	646	0.31%
2018/05/29	1	27.70	1	27.55	27.10	0	584	0.00%
2018/05/23	2	26.65	0	0.00	26.70	2	572	0.35%
2018/05/22	11	27.61	12	27.05	27.00	-1	568	-0.18%
2018/05/04	2	26.25	2	26.15	26.15	0	683	0.00%
2018/04/30	10	26.60	0	0.00	26.70	10	713	1.40%
2018/04/16	0	27.50	0.1	27.50	27.50	-0.1	1,159	-0.01%
2018/04/13	0	27.60	1	27.50	27.50	-1	1,121	-0.09%
2018/04/11	1	28.05	0	0.00	28.10	1	1,219	0.08%
2018/04/10	2	28.05	4	28.12	27.95	-2	1,243	-0.16%
2018/03/29	2	26.65	10	26.60	26.60	-8	1,313	-0.61%
2018/03/20	2	26.85	0	0.00	26.85	2	1,364	0.15%
2018/03/19	10	27.15	0	0.00	27.10	10	1,370	0.73%
2018/03/15	2	27.65	0	0.00	27.40	2	1,380	0.14%
2018/03/13	3	27.60	0	0.00	27.40	3	1,376	0.22%
2018/03/08	0	0.00	0.7	26.75	26.65	-0.7	1,375	-0.05%
2018/03/06	2	26.95	0	0.00	27.00	2	1,395	0.14%
2018/02/09	0	0.00	3	25.20	25.05	-3	1,507	-0.20%
2018/02/05	0	0.00	1	27.25	27.20	-1	1,478	-0.07%
2018/02/02	2	27.65	0	0.00	27.50	2	1,480	0.14%
2018/01/26	1	28.40	0	0.00	28.55	1	1,580	0.06%
2018/01/18	1	28.90	1	28.95	28.80	0	1,777	0.00%
2018/01/17	2	31.50	2	30.00	28.60	0	1,746	0.00%
2018/01/16	0	0.00	12	29.83	30.00	-12	1,531	-0.78%
2018/01/11	2	27.80	0	0.00	28.00	2	1,473	0.14%
2018/01/09	0	0.00	1	28.25	28.25	-1	1,470	-0.07%
2018/01/08	0	0.00	5	28.60	27.90	-5	1,473	-0.34%
2018/01/05	7	29.15	2	28.75	28.80	5	1,451	0.34%
2018/01/04	2	28.75	4	28.58	28.35	-2	1,399	-0.14%
2018/01/03	2	28.05	0	0.00	28.00	2	1,369	0.15%
2018/01/02	10	27.80	0	0.00	27.70	10	1,360	0.74%