宏盛 (2534)-凱基-松山券商分點個股進出

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

宏盛

(2534)

可現股當沖

股價
27.30
漲跌
▲0.05
漲幅
+0.18%
成交量
6,159張
產業
上市營建類股
189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

宏盛 (2534)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	2	26.35	6	26.52	27.30	-4	1,642	-0.24%
2024/04/29	5	27.00	0	0.00	27.25	5	1,542	0.32%
2024/04/26	5	25.86	10.2	25.80	25.85	-5.2	1,387	-0.38%
2024/04/24	0.1	24.10	0	0.00	24.30	0.1	1,135	0.01%
2024/04/23	0.1	23.95	0	0.00	24.25	0.1	1,112	0.01%
2024/04/19	0.1	23.35	0	0.00	23.40	0.1	977	0.01%
2024/04/18	0.2	23.70	0	0.00	23.80	0.2	943	0.02%
2024/04/17	0.1	22.95	0	0.00	23.10	0.1	886	0.01%
2024/04/16	1.2	22.35	0	0.00	22.90	1.2	875	0.14%
2024/04/15	1	23.70	0	0.00	23.70	1	829	0.12%
2024/04/08	2	23.30	0	0.00	23.30	2	686	0.29%
2024/04/01	0	0.00	0.1	22.25	22.35	-0.1	577	-0.01%
2024/03/27	0	21.45	0	0.00	21.50	0	537	0.00%
2024/03/22	0	21.05	0	0.00	21.10	0	526	0.00%
2024/03/21	0	21.00	7	21.15	21.15	-7	531	-1.32%
2024/03/15	0	21.10	0	0.00	20.80	0	553	0.00%
2024/03/12	0	0.00	1	21.30	21.25	-1	570	-0.18%
2024/03/05	1	20.80	0	0.00	20.65	1	515	0.19%
2024/01/29	0	20.05	0	0.00	19.95	0	562	0.00%
2023/12/27	0	0.00	7	20.40	20.40	-7	625	-1.12%
2023/12/05	1	20.40	0	0.00	20.50	1	522	0.19%
2023/12/04	0	20.40	0	0.00	20.55	0	520	0.00%
2023/11/21	0	0.00	35	20.06	20.30	-35	485	-7.21%
2023/11/07	0	18.75	0	0.00	18.70	0	686	0.00%
2023/10/19	0	0.00	6	18.10	18.00	-6	814	-0.74%
2023/10/18	2	18.08	4	18.30	18.35	-2	826	-0.24%
2023/10/16	5	18.85	0	0.00	18.80	5	856	0.58%
2023/10/11	0	19.00	0	0.00	18.85	0	938	0.00%
2023/10/05	3	19.02	0	0.00	19.05	3	965	0.31%
2023/09/21	1	19.10	0	0.00	19.10	1	1,089	0.09%
2023/09/15	0	0.00	0	19.35	19.25	0	1,200	0.00%
2023/09/11	2	19.10	0	0.00	19.20	2	1,234	0.16%
2023/09/01	0	0.00	0	19.50	19.30	0	1,270	0.00%
2023/08/30	0	0.00	2	19.25	19.25	-2	1,275	-0.16%
2023/08/17	2	19.00	0	0.00	19.00	2	1,189	0.17%
2023/08/14	0	0.00	11	19.25	19.20	-11	1,128	-0.98%
2023/08/07	0	0.00	0.6	20.10	20.10	-0.6	1,128	-0.05%
2023/08/01	3	20.30	0	0.00	20.20	3	1,110	0.27%
2023/07/21	0	0.00	1	20.40	20.55	-1	1,059	-0.09%
2023/07/20	1	20.25	0	0.00	20.30	1	1,057	0.09%
2023/07/17	10	22.05	0	0.00	22.05	10	1,012	0.99%
2023/07/04	2	21.85	0	0.00	21.80	2	1,139	0.18%
2023/06/30	2	21.80	0	0.00	21.85	2	1,192	0.17%
2023/06/29	5	21.84	0	0.00	21.80	5	1,361	0.37%
2023/06/28	3	21.82	0	0.00	21.95	3	1,349	0.22%
2023/06/27	13	22.13	0	0.00	22.10	13	1,319	0.99%
2023/06/15	5	22.95	0	0.00	22.90	5	1,310	0.38%
2023/05/26	0	0.00	2	22.55	22.55	-2	1,648	-0.12%
2023/05/19	0	0.00	0	22.60	22.55	0	1,752	0.00%
2023/05/02	0	0.00	1	22.60	22.65	-1	1,826	-0.05%
2023/04/26	0	0.00	1	22.30	22.35	-1	1,809	-0.06%
2023/04/25	1	22.25	0	0.00	22.20	1	1,812	0.06%
2023/04/21	1	22.25	1	22.20	22.20	0	1,798	0.00%
2023/04/13	1	23.00	0	0.00	22.75	1	1,587	0.06%
2023/03/30	0.2	22.83	0	0.00	22.75	0.2	1,569	0.01%
2023/03/29	0	24.05	0	0.00	24.05	0	1,418	0.00%
2023/03/22	0	0.00	2	23.90	23.95	-2	1,503	-0.13%
2023/03/21	2	23.78	0	0.00	23.85	2	1,504	0.13%
2023/03/20	0	0.00	3	23.73	23.70	-3	1,523	-0.20%
2023/03/17	4	23.76	0	0.00	23.60	4	1,524	0.26%
2023/03/16	0	23.85	2	23.75	23.75	-2	1,494	-0.13%
2023/03/15	0	0.00	1	23.90	23.90	-1	1,480	-0.07%
2023/03/14	1	23.60	0	0.00	23.55	1	1,467	0.07%
2023/03/13	1	23.55	0	0.00	23.85	1	1,453	0.07%
2023/03/10	1	23.70	0	0.00	23.80	1	1,414	0.07%
2023/03/08	1	24.40	1	24.05	24.25	0	1,330	0.00%
2023/03/07	0	0.00	2	24.25	24.40	-2	1,309	-0.15%
2023/03/02	0.3	23.10	0	0.00	23.00	0.3	1,244	0.02%
2023/02/22	0.2	23.20	0	0.00	23.20	0.2	1,194	0.02%
2023/02/20	0.3	23.35	0	0.00	23.40	0.3	1,139	0.03%
2022/12/28	0	0.00	2	22.60	22.15	-2	1,143	-0.17%
2022/12/22	1	22.50	0	0.00	22.80	1	1,060	0.09%
2022/12/14	5	24.80	0	0.00	24.60	5	968	0.52%
2022/11/29	0	0.00	0.4	25.55	25.80	-0.4	903	-0.04%
2022/11/28	2	25.30	0	0.00	25.65	2	892	0.22%
2022/10/13	0	0.00	3	23.80	24.00	-3	1,130	-0.27%
2022/09/12	3	25.95	0	0.00	25.95	3	1,285	0.23%
2022/09/08	0	0.00	5	25.80	25.85	-5	1,280	-0.39%
2022/09/05	0	0.00	2	25.50	25.55	-2	1,328	-0.15%
2022/08/22	0	0.00	5	25.70	25.60	-5	1,259	-0.40%
2022/08/17	0	0.00	0.1	24.30	24.45	-0.1	1,188	-0.01%
2022/07/27	0	0.00	1.3	24.32	24.50	-1.3	1,065	-0.12%
2022/07/26	0	0.00	5	24.15	24.20	-5	1,066	-0.47%
2022/07/19	5	24.20	0	0.00	24.25	5	1,050	0.48%
2022/07/18	0	0.00	2	24.20	24.25	-2	1,047	-0.19%
2022/07/15	2	23.95	0	0.00	23.95	2	1,039	0.19%
2022/06/29	0	0.00	5	25.70	25.75	-5	837	-0.60%
2022/06/16	1	25.45	0	0.00	25.35	1	766	0.13%
2022/06/15	6	25.88	0	0.00	25.85	6	749	0.80%
2022/05/13	1	23.25	0	0.00	23.50	1	956	0.10%
2022/04/08	0.2	25.10	0	0.00	25.15	0.2	1,093	0.01%
2022/04/07	0	25.05	0	0.00	25.20	0	1,087	0.00%
2022/03/29	0	24.70	0	0.00	24.75	0	1,170	0.00%
2022/03/25	0	0.00	4	24.73	24.75	-4	1,190	-0.34%
2022/03/24	0	24.50	0	0.00	24.65	0	1,188	0.00%
2022/03/17	0	0.00	6	24.25	24.30	-6	1,248	-0.48%
2022/03/09	0	0.00	1	24.10	24.15	-1	1,303	-0.08%
2022/03/03	0	0.00	0.1	24.20	24.60	-0.1	1,449	-0.01%
2022/02/21	0	0.00	6	24.85	24.85	-6	1,551	-0.39%
2022/02/17	0	24.30	0	0.00	24.40	0	1,582	0.00%
2022/02/11	0	0.00	0.2	24.20	24.35	-0.2	1,637	-0.01%
2022/01/26	0	0.00	2	23.13	23.80	-2	1,630	-0.12%
2021/12/20	5	23.40	0	0.00	23.60	5	1,796	0.28%
2021/11/26	0.4	23.10	0	0.00	22.90	0.4	1,682	0.02%
2021/11/11	0	0.00	2	23.65	23.90	-2	1,322	-0.15%
2021/11/09	2	23.95	1	23.85	23.90	1	1,325	0.08%
2021/11/03	0	0.00	0.4	23.75	23.90	-0.4	1,299	-0.03%
2021/10/22	1	24.65	0	0.00	24.75	1	1,223	0.08%
2021/10/21	0	0.00	3	23.50	24.90	-3	1,234	-0.24%
2021/10/20	0	0.00	10	23.25	23.10	-10	1,179	-0.85%
2021/10/19	0	0.00	2	23.35	23.35	-2	1,167	-0.17%
2021/10/18	1	23.30	0	0.00	23.40	1	1,169	0.09%
2021/10/15	0	0.00	0.5	22.80	22.95	-0.5	1,151	-0.04%
2021/10/04	1	22.40	10.5	22.36	22.55	-9.5	999	-0.95%
2021/10/01	6	22.02	0	0.00	22.20	6	988	0.61%
2021/09/23	1	21.90	3	22.00	21.85	-2	927	-0.22%
2021/09/13	0	0.00	1	20.85	21.25	-1	820	-0.12%
2021/09/10	1	20.65	0	0.00	20.85	1	756	0.13%
2021/09/09	0	0.00	3.2	20.29	20.90	-3.2	756	-0.42%
2021/08/31	0	0.00	1	20.30	20.75	-1	722	-0.14%
2021/08/30	1	20.25	0	0.00	20.25	1	716	0.14%
2021/08/06	0	0.00	6	20.02	20.10	-6	844	-0.71%
2021/08/05	6	20.72	0	0.00	20.75	6	863	0.69%
2021/07/23	0.6	21.05	22	21.05	21.10	-21.4	1,007	-2.12%
2021/07/21	0	0.00	5	20.00	20.10	-5	1,018	-0.49%
2021/07/08	0	0.00	5	20.35	20.30	-5	1,361	-0.37%
2021/07/07	0	0.00	1	19.75	19.95	-1	1,348	-0.07%
2021/07/06	1	19.95	0	0.00	19.95	1	1,357	0.07%
2021/07/05	5	19.80	0	0.00	20.10	5	1,367	0.37%
2021/06/23	2	19.35	0	0.00	19.55	2	1,478	0.14%
2021/06/18	1	19.70	0	0.00	19.65	1	1,517	0.07%
2021/06/16	5	19.80	0	0.00	19.60	5	1,522	0.33%
2021/06/09	0	19.95	0	0.00	20.10	0	1,507	0.00%
2021/05/31	1	19.75	0	0.00	19.75	1	1,484	0.07%
2021/05/21	0	0.00	1	19.60	19.60	-1	1,469	-0.07%
2021/05/20	2	19.05	0	0.00	19.25	2	1,388	0.14%
2021/05/18	1	19.20	0	0.00	19.20	1	1,377	0.07%
2021/05/12	3	20.80	1	20.95	20.00	2	1,280	0.16%
2021/05/11	1	21.55	0	0.00	21.35	1	1,206	0.08%
2021/05/04	4	21.76	0	0.00	21.80	4	1,139	0.35%
2021/05/03	2	22.40	1	22.40	22.40	1	1,064	0.09%
2021/04/29	2	22.85	0	0.00	22.65	2	1,040	0.19%
2021/04/28	4	23.05	20	23.30	23.10	-16	1,010	-1.58%
2021/04/27	3	22.85	0	0.00	22.95	3	996	0.30%
2021/04/26	0	0.00	0.2	22.69	22.85	-0.2	975	-0.02%
2021/04/23	1	22.60	0.6	22.55	22.65	0.4	963	0.04%
2021/04/20	0	0.00	0.2	22.25	22.45	-0.2	823	-0.02%
2021/04/19	0	0.00	0.6	22.75	22.60	-0.6	785	-0.08%
2021/04/15	0	0.00	0.3	21.50	21.65	-0.3	695	-0.05%
2021/04/14	0	21.05	1	21.15	21.30	-1	675	-0.15%
2021/04/01	0	0.00	0.8	19.75	19.85	-0.8	557	-0.14%
2021/03/25	0	0.00	1	19.70	19.70	-1	570	-0.18%
2021/03/15	0.3	18.60	0	0.00	18.70	0.3	848	0.04%
2021/03/11	0	0.00	3	18.95	18.95	-3	884	-0.34%
2021/03/10	0	0.00	5	19.05	19.05	-5	935	-0.53%
2021/03/09	0	18.90	0	0.00	19.00	0	977	0.00%
2021/03/08	0	18.65	2	18.70	18.70	-2	981	-0.20%
2021/03/05	0	0.00	1	18.65	18.70	-1	987	-0.10%
2021/02/26	0	0.00	5	18.40	18.70	-5	999	-0.50%
2021/02/25	10	18.78	0	0.00	18.65	10	993	1.01%
2021/02/24	0	0.00	5	18.75	18.80	-5	996	-0.50%
2021/02/23	10	18.79	0	0.00	18.75	10	1,008	0.99%
2021/02/19	0	0.00	0.3	18.35	18.45	-0.3	1,017	-0.03%
2021/02/18	1	18.45	6	18.45	18.40	-5	1,015	-0.49%
2021/02/17	0.2	18.35	0	0.00	18.50	0.2	1,012	0.02%
2021/02/05	0	0.00	10	18.15	18.25	-10	1,015	-0.98%
2020/12/25	0	0.00	4.2	19.75	19.85	-4.2	1,066	-0.40%
2020/12/17	11.2	20.01	0	0.00	20.00	11.2	1,105	1.01%
2020/12/16	2.2	20.11	0	0.00	20.15	2.2	1,197	0.18%
2020/12/02	0	0.00	12	18.70	18.60	-12	1,167	-1.03%
2020/12/01	0	0.00	3	18.85	18.75	-3	1,131	-0.27%
2020/11/30	2	18.85	2.4	18.80	19.00	-0.4	1,094	-0.04%
2020/11/27	3	18.00	0	0.00	18.10	3	937	0.32%
2020/11/23	0	0.00	1	17.45	17.55	-1	819	-0.12%
2020/11/16	0	0.00	0.2	17.55	17.65	-0.2	818	-0.02%
2020/10/26	0	0.00	1	17.25	17.20	-1	816	-0.12%
2020/10/21	0	0.00	1	17.20	17.25	-1	830	-0.12%
2020/10/16	0	0.00	1	17.30	17.30	-1	850	-0.12%
2020/09/25	10	17.55	0	0.00	17.60	10	905	1.10%
2020/09/15	2	18.15	0	0.00	18.10	2	814	0.25%
2020/09/14	0	0.00	11	18.20	18.30	-11	817	-1.34%
2020/09/11	1	18.20	0	0.00	18.25	1	805	0.12%
2020/09/07	0	0.00	2	17.30	17.35	-2	694	-0.29%
2020/09/04	0	17.00	0.5	17.00	17.10	-0.5	709	-0.07%
2020/08/10	0	0.00	0.8	17.60	17.70	-0.8	945	-0.09%
2020/08/05	0	0.00	7	17.74	18.00	-7	963	-0.73%
2020/08/04	0	0.00	2	17.30	17.30	-2	951	-0.21%
2020/07/29	0	0.00	1	17.00	17.05	-1	1,024	-0.10%
2020/07/28	1	16.95	0	0.00	16.90	1	1,042	0.10%
2020/07/23	0	0.00	1	17.85	17.85	-1	1,079	-0.09%
2020/07/22	0	0.00	1	17.85	17.70	-1	1,105	-0.09%
2020/07/21	0	0.00	2	17.80	17.90	-2	1,100	-0.18%
2020/07/16	0	0.00	13	17.63	17.70	-13	1,129	-1.15%
2020/07/15	0	0.00	0.2	17.40	17.50	-0.2	1,138	-0.02%
2020/07/14	0.8	17.40	0	0.00	17.40	0.8	1,154	0.07%
2020/07/09	0	0.00	3	18.00	18.00	-3	1,184	-0.25%
2020/07/08	0	0.00	1	18.15	18.05	-1	1,223	-0.08%
2020/07/07	3	18.10	1	18.50	18.05	2	1,255	0.16%
2020/07/06	0	0.00	3	18.17	18.45	-3	1,267	-0.24%
2020/07/03	0	0.00	7.4	18.03	18.05	-7.4	1,286	-0.58%
2020/07/02	0	0.00	2	18.00	17.95	-2	1,299	-0.15%
2020/07/01	0	0.00	4	17.95	17.95	-4	1,310	-0.31%
2020/06/30	0	0.00	2	17.93	17.90	-2	1,326	-0.15%
2020/06/29	1	17.95	0	0.00	17.95	1	1,350	0.07%
2020/06/23	0	0.00	10	18.40	18.40	-10	1,425	-0.70%
2020/06/18	0.2	18.35	0	0.00	18.40	0.2	1,499	0.01%
2020/06/16	0	0.00	2	18.55	18.45	-2	1,553	-0.13%
2020/06/12	0	0.00	20	18.41	18.75	-20	1,662	-1.20%
2020/06/11	3	18.83	108	18.55	18.50	-105	1,663	-6.31%	大賣/鉅額交易
2020/06/05	0	0.00	1	19.05	18.85	-1	1,686	-0.06%
2020/06/04	1	18.65	8	18.81	18.80	-7	1,693	-0.41%
2020/06/01	0	0.00	2	17.30	17.50	-2	1,654	-0.12%
2020/05/29	6	17.06	5	17.10	17.10	1	1,645	0.06%
2020/05/28	1	17.10	0	0.00	17.10	1	1,659	0.06%
2020/05/26	0	0.00	5	17.45	17.40	-5	1,701	-0.29%
2020/05/25	0.3	17.10	8	17.00	17.15	-7.8	1,684	-0.46%
2020/05/21	5	17.15	0	0.00	17.30	5	1,692	0.30%
2020/05/18	0	0.00	2	16.90	16.75	-2	1,680	-0.12%
2020/05/13	0	0.00	0.6	17.00	17.00	-0.6	1,686	-0.04%
2020/05/08	0	0.00	2	17.50	17.35	-2	1,775	-0.11%
2020/05/07	4	17.50	2.4	17.61	17.70	1.6	1,754	0.09%
2020/05/06	3	17.10	0	0.00	16.90	3	1,734	0.17%
2020/05/04	5.4	17.15	5	17.20	17.15	0.4	1,731	0.02%
2020/04/21	1	16.35	0	0.00	16.40	1	1,768	0.06%
2020/04/14	1	17.45	0	0.00	17.55	1	1,746	0.06%
2020/04/13	1	17.75	10	17.30	17.45	-9	1,721	-0.52%
2020/04/10	1	17.00	0	0.00	17.00	1	1,680	0.06%
2020/04/09	1	16.40	0	0.00	16.55	1	1,665	0.06%
2020/04/08	0	0.00	5	15.90	16.05	-5	1,650	-0.30%
2020/04/07	5	15.35	14	15.36	15.40	-9	1,657	-0.54%
2020/04/06	4	15.18	0	0.00	15.20	4	1,644	0.24%
2020/04/01	5	15.35	10	15.45	15.45	-5	1,641	-0.30%
2020/03/31	0	0.00	5	15.35	15.20	-5	1,630	-0.31%
2020/03/30	0	0.00	1	15.40	15.35	-1	1,627	-0.06%
2020/03/27	10	15.13	0	0.00	14.95	10	1,743	0.57%
2020/03/26	6	14.78	6	14.98	14.95	0	1,790	0.00%
2020/03/25	1	15.55	0	0.00	15.55	1	1,744	0.06%
2020/03/18	0	14.75	0	0.00	14.75	0	1,732	0.00%
2020/03/17	5	15.55	6	15.50	15.50	-1	1,718	-0.06%
2020/03/16	0	0.00	1	16.55	16.35	-1	1,755	-0.06%
2020/03/13	6	16.49	5	16.90	16.95	1	1,793	0.06%
2020/03/12	5	18.80	2	18.25	18.15	3	1,841	0.16%
2020/03/11	5	19.47	4	19.10	19.10	1	1,848	0.05%
2020/03/10	5	18.50	5	18.93	19.75	0	1,883	0.00%
2020/03/09	6	19.57	5	19.05	19.05	1	1,880	0.05%
2020/03/06	3	19.95	14	19.97	19.95	-11	1,883	-0.58%
2020/03/05	5	20.25	0	0.00	20.10	5	1,923	0.26%
2020/03/04	0	0.00	6	20.14	20.15	-6	2,124	-0.28%
2020/03/03	5	20.15	10	20.20	20.10	-5	2,214	-0.23%
2020/03/02	1	20.15	1	20.30	19.95	0	2,240	0.00%
2020/02/26	0	0.00	3	21.20	21.20	-3	2,432	-0.12%
2020/02/24	5	21.58	5	21.40	21.40	0	2,455	0.00%
2020/02/11	4	21.05	3	21.07	20.90	1	2,481	0.04%
2020/02/06	1	22.00	0	0.00	21.95	1	2,467	0.04%
2020/02/05	5	21.95	5	21.95	21.95	0	2,474	0.00%
2020/02/04	3	22.05	3	22.00	22.00	0	2,485	0.00%
2020/02/03	5	22.04	3	21.95	21.95	2	2,502	0.08%
2020/01/31	0.2	22.90	0	0.00	22.90	0.2	2,500	0.01%
2020/01/30	1	22.55	0	0.00	22.65	1	2,529	0.04%
2020/01/20	3	23.75	3	23.75	23.75	0	2,531	0.00%
2020/01/17	1	23.95	0	0.00	23.90	1	2,542	0.04%
2020/01/16	5	24.05	14.6	24.07	24.10	-9.6	2,579	-0.37%
2020/01/15	5.6	24.01	5	24.15	24.15	0.6	2,629	0.02%
2020/01/14	6	24.18	5	24.05	24.05	1	2,643	0.04%
2020/01/13	6	24.21	5	24.45	24.30	1	2,648	0.04%
2020/01/07	0	0.00	1	24.55	24.55	-1	2,623	-0.04%
2020/01/06	0	0.00	0	24.65	24.65	0	2,625	0.00%
2020/01/03	1	25.00	2	25.10	25.05	-1	2,638	-0.04%
2020/01/02	2	25.53	0	0.00	25.40	2	2,624	0.08%
2019/12/27	0	0.00	5	24.60	24.60	-5	2,598	-0.19%
2019/12/26	1	24.65	0	0.00	24.65	1	2,626	0.04%
2019/12/25	5	24.45	5	24.50	24.50	0	2,628	0.00%
2019/12/24	10	23.63	10	24.08	24.30	0	2,627	0.00%
2019/12/23	5	25.15	7.4	24.55	24.55	-2.4	2,489	-0.10%
2019/12/20	5	25.45	0.3	25.45	25.50	4.7	2,408	0.19%
2019/12/19	6	25.26	5	25.30	25.30	1	2,401	0.04%
2019/12/18	5	25.25	5	25.45	25.45	0	2,421	0.00%
2019/12/17	7	25.56	7	25.60	25.60	0	2,406	0.00%
2019/12/16	3.2	25.62	3	25.88	25.90	0.2	2,388	0.01%
2019/12/04	1	22.50	0	0.00	22.35	1	2,371	0.04%
2019/11/29	0	0.00	2	22.25	22.45	-2	2,310	-0.09%
2019/11/28	5	22.50	5	22.45	22.45	0	2,264	0.00%
2019/11/26	55	23.01	5	22.95	22.95	50	2,163	2.31%
2019/11/25	0	0.00	1	22.95	23.00	-1	2,125	-0.05%
2019/11/22	0	0.00	2	23.08	23.10	-2	2,107	-0.09%
2019/11/21	0	0.00	3	23.25	23.20	-3	2,082	-0.14%
2019/11/20	3	23.10	3	23.15	23.00	0	2,039	0.00%
2019/11/19	0	0.00	6	22.69	22.70	-6	1,846	-0.32%
2019/11/18	0	0.00	2.2	22.09	22.10	-2.2	1,763	-0.13%
2019/11/15	6	22.13	5	21.95	21.95	1	1,733	0.06%
2019/11/14	2	22.00	6	22.25	22.30	-4	1,663	-0.24%
2019/11/07	1	21.25	0	0.00	20.95	1	1,801	0.06%
2019/11/06	0	0.00	10	21.20	21.20	-10	1,778	-0.56%
2019/11/05	0	0.00	1	20.95	21.00	-1	1,772	-0.06%
2019/11/04	0	0.00	1	21.00	20.85	-1	1,785	-0.06%
2019/10/30	0	0.00	1	20.90	20.85	-1	1,798	-0.06%
2019/10/29	10	20.75	0	0.00	20.60	10	1,802	0.55%
2019/10/24	0	0.00	0	20.75	20.90	0	1,796	0.00%
2019/10/21	3	21.00	0	0.00	21.00	3	1,774	0.17%
2019/10/18	5	20.75	5	20.70	20.70	0	1,777	0.00%
2019/10/17	0	0.00	10	21.35	21.10	-10	1,748	-0.57%
2019/10/16	10	20.70	0	0.00	20.70	10	1,677	0.60%
2019/10/15	5	20.60	5	20.75	20.70	0	1,652	0.00%
2019/10/09	0	0.00	1	20.20	20.20	-1	1,584	-0.06%
2019/10/07	0	19.95	2	20.00	20.05	-2	1,595	-0.13%
2019/09/25	1	20.00	0	0.00	20.00	1	1,625	0.06%
2019/09/20	0	0.00	0.2	20.15	20.15	-0.2	1,642	-0.01%
2019/09/09	0	0.00	0.2	20.00	20.10	-0.2	1,713	-0.01%
2019/09/05	1	20.35	0	0.00	20.40	1	1,712	0.06%
2019/08/30	0	0.00	2	19.80	19.95	-2	1,709	-0.12%
2019/08/27	2	19.88	0	0.00	19.80	2	1,715	0.12%
2019/08/26	1	19.95	0	0.00	19.95	1	1,746	0.06%
2019/08/19	0	0.00	3	20.20	20.15	-3	1,971	-0.15%
2019/08/15	21	20.64	2	20.75	20.45	19	1,959	0.97%
2019/08/14	60	21.28	0	0.00	21.25	60	1,982	3.03%
2019/08/13	5	21.28	10	21.25	21.20	-5	1,942	-0.26%
2019/08/05	0	0.00	24	20.10	20.05	-24	2,180	-1.10%
2019/07/23	0	0.00	1	20.60	20.50	-1	3,243	-0.03%
2019/07/18	0	0.00	5	20.80	20.80	-5	3,346	-0.15%
2019/07/16	0	0.00	1	20.85	20.80	-1	3,385	-0.03%
2019/07/15	0	0.00	5	20.85	20.85	-5	3,399	-0.15%
2019/07/12	10	20.95	0	0.00	20.95	10	3,441	0.29%
2019/07/08	0	0.00	3	20.80	20.75	-3	3,520	-0.09%
2019/07/04	10	21.10	1	21.10	21.05	9	3,564	0.25%
2019/07/03	0	0.00	1	20.80	20.70	-1	3,553	-0.03%
2019/07/02	0	0.00	10	20.85	20.90	-10	3,578	-0.28%
2019/06/25	10	20.85	0	0.00	20.85	10	3,611	0.28%
2019/06/21	2	21.10	1.2	21.05	20.80	0.8	3,614	0.02%
2019/06/20	0	0.00	11	21.14	21.25	-11	3,572	-0.31%
2019/06/19	11	20.62	5	20.71	20.95	6	3,566	0.17%
2019/06/17	8	20.60	5	20.65	20.65	3	3,537	0.08%
2019/06/12	6	20.83	20	21.01	20.90	-14	3,559	-0.39%
2019/06/11	1	21.35	1	21.65	21.35	0	3,540	0.00%
2019/06/05	5	21.15	6	21.03	21.00	-1	3,571	-0.03%
2019/06/04	1	21.20	0	0.00	20.95	1	3,570	0.03%
2019/06/03	25	21.42	6	21.46	21.45	19	3,570	0.53%
2019/05/31	1	21.50	0	0.00	21.80	1	3,589	0.03%
2019/05/30	1	21.35	5	20.93	21.30	-4	3,539	-0.11%
2019/05/28	41	21.20	0	0.00	20.80	41	3,471	1.18%
2019/05/27	0	0.00	5	21.50	21.75	-5	3,388	-0.15%
2019/05/24	9	21.15	5	21.20	21.20	4	3,327	0.12%
2019/05/23	0	0.00	1	20.80	20.70	-1	3,279	-0.03%
2019/05/22	26	20.70	15	20.65	20.70	11	3,270	0.34%
2019/05/21	3	20.40	0	0.00	20.40	3	3,244	0.09%
2019/05/20	0	0.00	3	20.35	20.20	-3	3,188	-0.09%
2019/05/17	10	20.41	6	20.07	20.05	4	3,143	0.13%
2019/05/16	11	20.89	7	20.59	20.55	4	3,064	0.13%
2019/05/15	6	21.07	7	21.11	21.10	-1	2,997	-0.03%
2019/05/14	8	20.49	5	20.90	20.90	3	2,961	0.10%
2019/05/13	12	21.17	5	21.10	21.05	7	2,878	0.24%
2019/05/10	19	22.26	24.3	22.04	21.90	-5.3	2,781	-0.19%
2019/05/09	13	22.90	0	0.00	22.40	13	2,714	0.48%
2019/05/08	8	23.23	6	23.15	23.15	2	2,653	0.08%
2019/05/07	0	0.00	4	23.80	23.70	-4	2,624	-0.15%
2019/05/06	15	22.89	13	23.23	23.10	2	2,582	0.08%
2019/05/03	1	22.35	5	22.78	22.90	-4	2,540	-0.16%
2019/05/02	8	21.94	6	22.13	22.35	2	2,487	0.08%
2019/04/30	10	22.70	17	22.59	22.55	-7	2,424	-0.29%
2019/04/29	1,034	22.36	1,018	21.86	22.10	16	2,293	0.70%	大買/大賣/
2019/04/26	400	24.17	395	24.10	23.90	5	1,778	0.28%	大買/大賣/
2019/04/23	10	26.25	0	0.00	26.50	10	1,656	0.60%
2019/04/19	5	26.40	5	26.25	26.25	0	1,634	0.00%
2019/04/18	13	26.64	0	0.00	26.30	13	1,617	0.80%
2019/04/17	6	27.10	0	0.00	27.05	6	1,577	0.38%
2019/04/15	6	27.54	5	27.40	27.40	1	1,521	0.07%
2019/04/11	10	28.55	0	0.00	28.35	10	1,481	0.67%
2019/04/08	0	0.00	2	28.90	28.90	-2	1,430	-0.14%
2019/04/03	11	29.29	0	0.00	29.30	11	1,405	0.78%
2019/04/02	5	29.32	0	0.00	29.40	5	1,394	0.36%
2019/04/01	0	0.00	1	29.90	29.70	-1	1,375	-0.07%
2019/03/28	1	29.65	0	0.00	29.65	1	1,384	0.07%
2019/03/26	0	0.00	3	29.70	29.85	-3	1,362	-0.22%
2019/03/25	0	0.00	4	29.20	29.35	-4	1,363	-0.29%
2019/03/22	0	0.00	3	29.43	29.45	-3	1,353	-0.22%
2019/03/19	0	0.00	11	29.19	29.00	-11	1,348	-0.82%
2019/03/13	1	28.15	1	28.15	28.10	0	1,347	0.00%
2019/03/11	3	28.68	8	28.41	28.35	-5	1,349	-0.37%
2019/03/07	0	0.00	6	28.75	28.40	-6	1,361	-0.44%
2019/03/06	0	0.00	10	28.70	28.90	-10	1,348	-0.74%
2019/02/20	0	0.00	2	28.20	28.25	-2	1,358	-0.15%
2019/02/19	0	0.00	6	28.09	28.00	-6	1,384	-0.43%
2019/02/18	2	27.90	37	27.84	27.70	-35	1,421	-2.46%
2019/01/25	1	28.30	4	28.30	28.15	-3	1,401	-0.21%
2019/01/24	1	28.45	0	0.00	28.45	1	1,393	0.07%
2019/01/23	1	27.80	0	0.00	28.00	1	1,387	0.07%
2019/01/22	0	0.00	13	27.49	28.10	-13	1,378	-0.94%
2019/01/21	2	27.40	2	27.40	27.30	0	1,361	0.00%
2019/01/18	2	26.75	0	0.00	26.90	2	1,433	0.14%
2019/01/16	0	0.00	4	26.70	26.65	-4	1,520	-0.26%
2019/01/15	0	0.00	2	26.90	26.80	-2	1,533	-0.13%
2019/01/14	0	0.00	2	26.05	26.00	-2	1,529	-0.13%
2019/01/11	2	26.00	0	0.00	26.00	2	1,574	0.13%
2019/01/10	0	0.00	1	26.25	26.20	-1	1,593	-0.06%
2019/01/09	0	0.00	4	25.73	25.80	-4	1,603	-0.25%
2019/01/07	2	25.70	1	25.65	25.70	1	1,682	0.06%
2019/01/04	0	0.00	10	24.80	25.20	-10	1,718	-0.58%
2019/01/03	2	25.15	1	25.20	25.20	1	1,806	0.06%
2018/12/27	0	0.00	2	25.55	25.50	-2	1,891	-0.11%
2018/12/26	2	25.15	2	25.35	25.30	0	1,903	0.00%
2018/12/24	0	0.00	4	25.88	25.80	-4	1,915	-0.21%
2018/12/22	4	25.08	1	25.75	25.75	3	1,918	0.16%
2018/12/21	1	24.50	0	0.00	24.85	1	1,906	0.05%
2018/12/18	3	25.67	0	0.00	25.40	3	1,939	0.15%
2018/12/17	2	26.10	0	0.00	26.15	2	1,956	0.10%
2018/12/13	2	26.33	0	0.00	26.15	2	1,972	0.10%
2018/12/11	3	26.28	0	0.00	26.20	3	1,975	0.15%
2018/12/10	0	0.00	1	26.55	26.50	-1	1,967	-0.05%
2018/12/06	1	26.55	1	26.60	26.50	0	2,011	0.00%
2018/12/04	2	27.05	0	0.00	26.95	2	2,065	0.10%
2018/12/03	0	0.00	11	26.66	26.90	-11	2,104	-0.52%
2018/11/29	10	26.90	1	26.90	26.90	9	2,086	0.43%
2018/11/28	2	26.85	0	0.00	27.00	2	2,097	0.10%
2018/11/19	1	27.00	0	0.00	27.25	1	2,234	0.04%
2018/11/14	67	27.20	68	27.28	27.30	-1	2,233	-0.04%
2018/11/09	1	26.45	5	26.50	26.60	-4	2,328	-0.17%
2018/11/07	0	0.00	1	26.30	26.35	-1	2,542	-0.04%
2018/11/06	1	26.40	0	0.00	26.15	1	2,743	0.04%
2018/11/05	2.2	26.36	0	0.00	26.30	2.2	2,824	0.08%
2018/11/02	1.8	26.66	0	0.00	26.60	1.8	2,866	0.06%
2018/10/31	1	25.80	0	0.00	26.20	1	2,905	0.03%
2018/10/26	2	24.35	0	0.00	24.85	2	2,994	0.07%
2018/10/25	3	25.40	4	25.54	25.20	-1	2,976	-0.03%
2018/10/24	2	27.05	0	0.00	26.80	2	2,944	0.07%
2018/10/22	2	27.80	1	27.90	27.85	1	2,937	0.03%
2018/10/19	3	27.55	2	27.00	28.15	1	2,966	0.03%
2018/10/17	4	27.88	0	0.00	27.35	4	2,927	0.14%
2018/10/16	8	27.98	0	0.00	28.00	8	2,929	0.27%
2018/10/15	17	28.18	0	0.00	28.40	17	2,922	0.58%
2018/10/12	2	27.70	2	28.90	29.20	0	2,874	0.00%
2018/10/11	7	28.57	6	28.47	28.65	1	2,855	0.04%
2018/10/09	0	0.00	3	30.40	30.40	-3	2,780	-0.11%
2018/10/08	2	29.58	0	0.00	29.55	2	2,771	0.07%
2018/10/05	6	29.47	6	29.33	29.40	0	2,765	0.00%
2018/10/04	1	30.00	2	30.05	30.10	-1	2,733	-0.04%
2018/10/03	21	30.10	0	0.00	30.05	21	2,795	0.75%
2018/10/01	2	30.13	0	0.00	30.40	2	2,816	0.07%
2018/09/27	5	30.57	1	30.55	30.40	4	2,906	0.14%
2018/09/26	4	30.40	0	0.00	30.65	4	2,945	0.14%
2018/09/25	9	30.40	1	30.40	30.50	8	3,130	0.26%
2018/09/21	7	30.18	6	30.50	30.30	1	3,151	0.03%
2018/09/20	3	30.15	3	30.45	30.30	0	3,136	0.00%
2018/09/18	16	30.25	5	30.60	30.35	11	3,262	0.34%
2018/09/14	2	31.30	0	0.00	31.25	2	3,486	0.06%
2018/09/12	1	30.20	0	0.00	30.45	1	3,473	0.03%
2018/09/11	1	29.25	3	29.95	30.10	-2	3,487	-0.06%
2018/09/10	7	29.77	3	29.70	29.25	4	3,533	0.11%
2018/09/07	6	30.73	0	0.00	30.40	6	3,587	0.17%
2018/09/06	1	31.60	0	0.00	31.55	1	3,567	0.03%
2018/09/05	0	0.00	2	31.95	31.75	-2	3,580	-0.06%
2018/09/03	10	31.80	0	0.00	31.80	10	3,662	0.27%
2018/08/29	2	32.10	0	0.00	32.00	2	3,761	0.05%
2018/08/28	10	32.40	0	0.00	32.25	10	3,780	0.26%
2018/08/24	5	31.24	0	0.00	31.20	5	3,779	0.13%
2018/08/22	6	31.93	0	0.00	31.85	6	3,879	0.15%
2018/08/20	0	0.00	1	31.60	31.65	-1	3,934	-0.03%
2018/08/17	11	32.30	0	0.00	32.15	11	4,055	0.27%
2018/08/16	10	32.20	0	0.00	32.15	10	4,185	0.24%
2018/08/15	1	32.65	0	0.00	32.65	1	4,279	0.02%
2018/08/14	8	32.73	0	0.00	32.90	8	4,282	0.19%
2018/08/13	2	40.78	4	41.09	40.60	-2	4,208	-0.05%
2018/08/10	10	41.20	0	0.00	41.35	10	4,094	0.24%
2018/08/09	1	41.10	0	0.00	41.30	1	4,106	0.02%
2018/08/07	0	0.00	50.3	41.70	41.80	-50.3	4,249	-1.18%
2018/08/03	0	0.00	4	41.63	41.90	-4	4,359	-0.09%
2018/08/02	1	41.15	88	41.04	41.20	-87	4,353	-2.00%
2018/08/01	0	0.00	12	40.75	41.30	-12	4,388	-0.27%
2018/07/31	0	0.00	1	40.35	40.40	-1	4,380	-0.02%
2018/07/30	6	40.06	0	0.00	40.00	6	4,406	0.14%
2018/07/27	1	40.35	0	0.00	40.20	1	4,472	0.02%
2018/07/26	0	0.00	3	40.07	40.00	-3	4,549	-0.07%
2018/07/25	2	39.55	11	39.60	39.50	-9	4,554	-0.20%
2018/07/19	4	38.65	1	38.75	38.70	3	4,795	0.06%
2018/07/18	2	38.25	3	38.30	38.55	-1	4,880	-0.02%
2018/07/17	58	38.30	53	38.50	38.25	5	5,069	0.10%
2018/07/16	1	38.75	5	38.70	38.65	-4	5,215	-0.08%
2018/07/13	0	0.00	2	38.65	38.65	-2	5,360	-0.04%
2018/07/12	0	0.00	13	38.47	38.45	-13	5,412	-0.24%
2018/07/10	0	0.00	5	38.85	39.05	-5	5,454	-0.09%
2018/07/09	16	38.68	0	0.00	39.05	16	5,553	0.29%
2018/07/06	31	38.18	0	0.00	38.25	31	5,584	0.56%
2018/07/05	1	38.80	0	0.00	38.35	1	5,811	0.02%
2018/07/04	2	37.90	0	0.00	38.85	2	5,895	0.03%
2018/07/03	48	38.43	75	38.78	37.90	-27	6,055	-0.45%
2018/06/28	1	41.30	2	41.28	40.75	-1	6,296	-0.02%
2018/06/27	2	40.88	0	0.00	41.00	2	6,543	0.03%
2018/06/26	1	41.85	1.3	39.92	41.30	-0.3	6,516	0.00%
2018/06/25	4	39.70	3	39.80	39.60	1	6,419	0.02%
2018/06/22	2	39.60	0	0.00	39.60	2	6,450	0.03%
2018/06/21	0	0.00	2	39.60	39.60	-2	6,478	-0.03%
2018/06/20	1	39.55	0	0.00	39.60	1	6,522	0.02%
2018/06/19	0	0.00	5	39.89	39.55	-5	6,548	-0.08%
2018/06/15	3	39.53	0	0.00	40.10	3	6,571	0.05%
2018/06/14	1	39.50	0	0.00	39.35	1	6,524	0.02%
2018/06/08	2	39.05	0	0.00	39.00	2	6,745	0.03%
2018/06/07	0	0.00	1	39.65	39.20	-1	6,744	-0.01%
2018/06/06	1	39.10	1	39.55	39.75	0	6,760	0.00%
2018/06/05	1	39.25	0	0.00	39.10	1	6,739	0.01%
2018/06/04	0	0.00	1	39.40	39.30	-1	6,767	-0.01%
2018/06/01	1	39.10	0	0.00	39.10	1	6,764	0.01%
2018/05/30	0	0.00	10	38.82	38.55	-10	6,787	-0.15%
2018/05/28	3	38.85	3	39.40	39.60	0	6,777	0.00%
2018/05/25	101	39.94	54	39.93	39.10	47	6,807	0.69%	大買/
2018/05/24	0	0.00	3	39.15	39.35	-3	6,700	-0.04%
2018/05/23	5	37.80	23	38.20	38.60	-18	6,639	-0.27%
2018/05/22	20	37.60	12	37.65	37.70	8	6,655	0.12%
2018/05/21	26	37.60	3	37.27	37.10	23	6,849	0.34%
2018/05/18	32	37.40	12	37.41	37.35	20	6,934	0.29%
2018/05/17	3	36.72	22	36.81	37.00	-19	6,909	-0.27%
2018/05/16	7	36.50	0	0.00	36.60	7	6,893	0.10%
2018/05/15	7	36.11	2	36.35	36.30	5	6,885	0.07%
2018/05/11	4	35.54	5	35.58	35.30	-1	6,795	-0.01%
2018/05/10	1	35.60	2	35.53	35.60	-1	6,793	-0.01%
2018/05/08	2	35.50	19.2	35.65	35.60	-17.2	6,921	-0.25%
2018/05/07	4	35.66	6	35.31	35.75	-2	6,886	-0.03%
2018/05/04	7	35.64	0	0.00	35.40	7	6,869	0.10%
2018/05/03	1	36.00	4	35.05	36.00	-3	6,824	-0.04%
2018/04/30	1	34.70	12	34.73	34.95	-11	6,743	-0.16%
2018/04/27	3	34.23	2	34.63	34.50	1	6,737	0.01%
2018/04/26	12	35.33	3	35.35	34.65	9	6,716	0.13%
2018/04/25	25	35.61	22	35.70	35.70	3	6,643	0.05%
2018/04/24	4	34.84	2	34.85	34.55	2	6,540	0.03%
2018/04/23	9	35.43	12	35.30	35.50	-3	6,506	-0.05%
2018/04/20	2	34.10	5	34.51	35.00	-3	6,347	-0.05%
2018/04/19	0	0.00	5	34.00	34.05	-5	6,244	-0.08%
2018/04/18	5	33.05	0	0.00	33.60	5	6,135	0.08%
2018/04/17	1	32.90	2	33.10	32.85	-1	6,246	-0.02%
2018/04/16	1	33.25	1	33.40	33.50	0	6,228	0.00%
2018/04/13	13	33.03	6	33.02	32.85	7	6,234	0.11%
2018/04/12	11	33.36	0	0.00	33.40	11	6,254	0.18%
2018/04/11	9	33.41	3	33.50	33.65	6	6,237	0.10%
2018/04/10	15	34.17	3	34.50	34.90	12	5,986	0.20%
2018/04/09	4	34.03	15	34.09	34.05	-11	5,957	-0.18%
2018/04/03	11	33.12	12	33.37	33.50	-1	5,834	-0.02%
2018/04/02	17	32.18	6	33.20	32.80	11	5,756	0.19%
2018/03/31	1	31.65	0	0.00	31.75	1	5,540	0.02%
2018/03/30	9	30.91	5	31.02	31.35	4	5,432	0.07%
2018/03/29	12	30.55	1	30.75	30.40	11	5,171	0.21%
2018/03/28	485	30.50	480	30.52	30.50	5	5,098	0.10%	大買/大賣/
2018/03/27	5	30.05	1	30.10	30.00	4	4,984	0.08%
2018/03/23	1	29.65	1	29.50	29.45	0	4,942	0.00%
2018/03/22	13	30.14	6	29.95	29.90	7	4,887	0.14%
2018/03/21	6	29.63	0	0.00	30.20	6	4,858	0.12%
2018/03/19	113	29.50	113	29.63	29.55	0	4,761	0.00%	大買/大賣/
2018/03/16	35	29.11	0	0.00	29.15	35	4,638	0.75%
2018/03/15	10	29.30	0	0.00	29.35	10	4,594	0.22%
2018/03/14	0	0.00	1	29.15	29.40	-1	4,604	-0.02%
2018/03/13	0	0.00	1	29.00	29.00	-1	4,514	-0.02%
2018/03/12	12	28.71	0	0.00	29.00	12	4,557	0.26%
2018/03/09	8	28.81	0	0.00	28.90	8	4,601	0.17%
2018/03/06	0	0.00	35	28.80	28.90	-35	4,662	-0.75%
2018/03/05	1	28.65	20	28.55	28.55	-19	4,655	-0.41%
2018/03/02	1	29.00	4	28.93	28.90	-3	4,617	-0.06%
2018/03/01	5	29.06	3	29.18	29.20	2	4,576	0.04%
2018/02/27	10	29.23	5	28.94	29.20	5	4,591	0.11%
2018/02/26	27	29.36	0	0.00	29.05	27	4,495	0.60%
2018/02/23	0	0.00	5	29.25	29.20	-5	4,470	-0.11%
2018/02/22	15	29.35	0	0.00	29.25	15	4,374	0.34%
2018/02/21	625	29.04	617	29.19	29.15	8	4,234	0.19%	大買/大賣/
2018/02/12	5	27.55	32	27.84	27.45	-27	3,966	-0.68%
2018/02/09	0	0.00	0.3	27.70	27.40	-0.3	3,800	-0.01%
2018/02/07	15	26.85	5	26.90	26.95	10	3,670	0.27%
2018/02/06	22	26.41	16	26.18	26.20	6	3,627	0.17%
2018/02/05	4	27.04	1	27.10	27.15	3	3,532	0.08%
2018/02/02	5	27.97	4	27.65	27.55	1	3,483	0.03%
2018/02/01	48	27.81	20	27.55	27.80	28	3,429	0.82%
2018/01/31	0	0.00	5	26.15	27.10	-5	3,238	-0.15%
2018/01/30	1	26.35	0	0.00	26.35	1	3,179	0.03%
2018/01/26	1	26.90	1	26.95	26.75	0	3,151	0.00%
2018/01/19	0	0.00	2	27.28	27.35	-2	3,061	-0.07%
2018/01/17	0	0.00	1	27.30	27.40	-1	3,083	-0.03%
2018/01/15	1	26.85	11	26.95	27.10	-10	2,979	-0.34%
2018/01/11	11	26.54	0	0.00	26.35	11	2,901	0.38%
2018/01/10	1	27.00	1	27.05	26.95	0	2,738	0.00%
2018/01/09	1	27.10	0	0.00	27.15	1	2,693	0.04%
2018/01/08	0	0.00	4	27.54	27.65	-4	2,629	-0.15%
2018/01/05	1	26.80	3	26.70	26.85	-2	2,549	-0.08%
2018/01/04	1	26.40	4	26.65	26.40	-3	2,530	-0.12%
2018/01/03	5	26.55	0	0.00	26.60	5	2,548	0.20%