允強 (2034)-大昌券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.15
漲跌
▼0.15
漲幅
-0.59%
成交量
569張
產業
上市鋼鐵類股▲0.03%
405人加入追蹤

立即追蹤
本地時間:13:30

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

允強 (2034)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	1	25.40	0	0.00	25.30	1	575	0.17%
2024/05/31	1	25.55	0	0.00	25.55	1	620	0.16%
2024/05/20	1	26.25	2	26.45	26.20	-1	633	-0.16%
2024/05/08	0	0.00	5	25.40	25.45	-5	571	-0.87%
2024/04/23	1	25.00	0	0.00	25.15	1	558	0.18%
2024/04/18	0	0.00	1	25.60	25.60	-1	526	-0.19%
2024/04/12	0	0.00	2	25.48	25.50	-2	512	-0.39%
2024/04/09	0	0.00	2	26.05	26.00	-2	509	-0.39%
2024/04/08	0	0.00	1	25.65	25.60	-1	501	-0.20%
2024/03/27	0	0.00	2	24.90	25.05	-2	501	-0.40%
2024/03/20	0	0.00	1	24.55	24.55	-1	574	-0.17%
2024/03/19	2	24.85	0	0.00	24.75	2	565	0.35%
2024/03/04	1	25.30	0	0.00	25.20	1	512	0.20%
2024/01/03	0	0.00	2	26.90	26.90	-2	500	-0.40%
2023/12/21	0	0.00	2	27.40	27.20	-2	480	-0.42%
2023/12/20	2	27.40	0	0.00	27.55	2	476	0.42%
2023/12/15	2	27.40	1	27.60	27.30	1	447	0.22%
2023/12/05	0	0.00	3	26.95	27.15	-3	388	-0.77%
2023/11/28	0	0.00	1	26.95	26.90	-1	384	-0.26%
2023/11/23	0	0.00	2	26.85	26.80	-2	382	-0.52%
2023/11/17	0	0.00	2	26.65	26.65	-2	372	-0.54%
2023/10/23	2	26.15	0	0.00	26.10	2	444	0.45%
2023/09/18	4	28.03	0	0.00	28.05	4	576	0.69%
2023/08/22	5	27.00	0	0.00	27.05	5	658	0.76%
2023/08/14	2	26.88	2	26.85	26.90	0	668	0.00%
2023/08/11	0	0.00	2	27.30	27.30	-2	673	-0.30%
2023/08/09	2	27.50	0	0.00	27.50	2	683	0.29%
2023/08/08	2	27.60	0	0.00	27.60	2	685	0.29%
2023/07/24	0	0.00	1	27.55	27.50	-1	659	-0.15%
2023/07/19	10	29.00	0	0.00	29.05	10	635	1.57%
2023/07/17	0	0.00	3	29.17	29.20	-3	623	-0.48%
2023/07/13	0	0.00	1	28.85	28.85	-1	625	-0.16%
2023/07/05	1	29.45	0	0.00	29.40	1	638	0.16%
2023/07/04	0	0.00	1	29.75	29.55	-1	639	-0.16%
2023/07/03	0	0.00	1	29.70	29.70	-1	643	-0.16%
2023/06/26	1	29.40	0	0.00	29.50	1	639	0.16%
2023/06/15	1	28.85	0	0.00	28.95	1	639	0.16%
2023/06/12	1	28.75	0	0.00	28.80	1	692	0.14%
2023/06/09	4	28.76	0	0.00	28.80	4	706	0.57%
2023/06/02	2	28.75	0	0.00	28.75	2	791	0.25%
2023/06/01	1	28.80	0	0.00	28.90	1	794	0.13%
2023/05/29	1	28.75	0	0.00	28.65	1	826	0.12%
2023/05/26	1	28.75	0	0.00	28.75	1	845	0.12%
2023/05/17	1	28.50	0	0.00	28.65	1	957	0.10%
2023/05/15	2	28.65	0	0.00	28.60	2	1,012	0.20%
2023/04/21	2	29.00	0	0.00	28.85	2	1,329	0.15%
2023/04/18	6	29.67	0	0.00	29.55	6	1,329	0.45%
2023/04/11	0	0.00	2	29.45	29.40	-2	1,343	-0.15%
2023/04/10	2	29.55	0	0.00	29.35	2	1,357	0.15%
2023/03/24	0	0.00	1	29.10	29.20	-1	1,680	-0.06%
2023/03/22	0	0.00	10	29.20	29.20	-10	1,730	-0.58%
2023/03/21	1	29.35	1	29.15	29.30	0	1,757	0.00%
2023/03/17	1	29.25	0	0.00	29.45	1	1,746	0.06%
2023/03/13	1	29.45	0	0.00	29.90	1	1,719	0.06%
2023/03/10	3	30.43	2	30.33	30.20	1	1,689	0.06%
2023/03/09	0	0.00	1	31.30	31.00	-1	1,690	-0.06%
2023/03/08	0	0.00	1	31.30	31.35	-1	1,689	-0.06%
2023/03/01	0	0.00	1	30.55	30.60	-1	1,662	-0.06%
2023/02/24	1	31.05	0	0.00	31.10	1	1,685	0.06%
2023/02/23	1	31.25	1	31.40	31.40	0	1,705	0.00%
2023/02/22	2	31.05	0	0.00	31.15	2	1,710	0.12%
2023/02/21	1	31.00	0	0.00	31.10	1	1,714	0.06%
2023/02/20	1	31.05	1	31.00	31.20	0	1,716	0.00%
2023/02/17	1	31.20	1	31.05	31.10	0	1,728	0.00%
2023/02/16	1	30.75	0	0.00	30.70	1	1,714	0.06%
2023/02/15	0	0.00	1	30.60	30.70	-1	1,713	-0.06%
2023/02/14	3	30.95	1	30.85	30.80	2	1,705	0.12%
2023/02/10	0	0.00	1	30.15	30.20	-1	1,650	-0.06%
2023/02/09	2	31.00	0	0.00	30.75	2	1,641	0.12%
2023/02/08	0	0.00	2	31.05	31.10	-2	1,614	-0.12%
2023/02/07	1	30.55	2	30.70	30.75	-1	1,563	-0.06%
2023/02/06	0	0.00	1	30.25	30.35	-1	1,536	-0.07%
2023/02/02	1	30.50	0	0.00	30.70	1	1,509	0.07%
2023/02/01	0	0.00	5	30.88	30.95	-5	1,485	-0.34%
2023/01/31	2	30.43	7	30.40	30.45	-5	1,444	-0.35%
2023/01/30	3	29.82	32	30.09	29.95	-29	1,419	-2.04%
2023/01/17	0	0.00	2	29.60	29.65	-2	1,392	-0.14%
2023/01/16	0	0.00	2	29.40	29.45	-2	1,379	-0.14%
2023/01/13	0	0.00	1	29.00	29.00	-1	1,359	-0.07%
2023/01/09	2	29.00	0	0.00	29.00	2	1,467	0.14%
2023/01/04	0	0.00	7	29.39	29.30	-7	1,497	-0.47%
2023/01/03	0	0.00	14	29.21	29.30	-14	1,497	-0.94%
2022/12/30	2	29.15	2	29.40	28.95	0	1,499	0.00%
2022/12/29	10	28.73	10	28.80	28.80	0	1,487	0.00%
2022/12/28	10	28.69	2	29.25	28.50	8	1,476	0.54%
2022/12/27	4	29.00	0	0.00	29.00	4	1,460	0.27%
2022/12/26	10	29.25	0	0.00	29.10	10	1,462	0.68%
2022/12/23	8	29.68	5	29.62	29.60	3	1,455	0.21%
2022/12/22	7	29.49	36	29.68	29.75	-29	1,413	-2.05%
2022/12/21	12	29.32	36	29.20	28.95	-24	1,274	-1.88%
2022/12/20	2	28.00	2	28.40	27.80	0	1,197	0.00%
2022/12/19	4	28.01	0	0.00	27.95	4	1,221	0.33%
2022/12/16	0	0.00	3	28.40	28.20	-3	1,222	-0.25%
2022/12/15	3	29.02	2	29.33	28.70	1	1,210	0.08%
2022/12/13	1	28.25	3	28.45	28.20	-2	1,158	-0.17%
2022/12/09	2	27.83	0	0.00	27.85	2	1,139	0.18%
2022/12/08	2	27.85	0	0.00	27.90	2	1,150	0.17%
2022/12/06	0	0.00	1	28.50	28.10	-1	1,157	-0.09%
2022/12/02	2	28.20	0	0.00	28.20	2	1,193	0.17%
2022/12/01	0	0.00	1	28.40	28.45	-1	1,206	-0.08%
2022/11/30	0	0.00	2	28.05	27.90	-2	1,232	-0.16%
2022/11/29	1	27.70	1	27.75	27.70	0	1,257	0.00%
2022/11/28	0	0.00	1	27.45	27.30	-1	1,268	-0.08%
2022/11/25	3	27.37	0	0.00	27.35	3	1,292	0.23%
2022/11/24	1	27.35	0	0.00	27.45	1	1,346	0.07%
2022/11/23	1	27.70	0	0.00	27.50	1	1,352	0.07%
2022/11/22	3	27.95	3	28.05	27.65	0	1,366	0.00%
2022/11/21	1	28.55	7	27.84	28.55	-6	1,332	-0.45%
2022/11/18	3	27.57	0	0.00	27.65	3	1,301	0.23%
2022/11/17	10	28.10	1	28.20	28.05	9	1,290	0.70%
2022/11/15	0	0.00	5	28.01	27.85	-5	1,285	-0.39%
2022/11/14	0	0.00	6	27.20	27.20	-6	1,273	-0.47%
2022/11/09	0	0.00	10	26.40	26.40	-10	1,710	-0.58%
2022/11/08	2	26.60	2	26.80	26.60	0	1,760	0.00%
2022/11/01	1	25.60	0	0.00	25.60	1	1,960	0.05%
2022/10/21	0	0.00	2	25.40	25.40	-2	2,677	-0.07%
2022/10/20	5	25.14	0	0.00	25.05	5	2,672	0.19%
2022/10/19	2	25.80	0	0.00	25.90	2	2,636	0.08%
2022/10/17	8	25.67	3	26.00	26.10	5	2,650	0.19%
2022/10/14	2	26.60	2	26.80	26.60	0	2,709	0.00%
2022/10/13	1	26.00	10	25.75	25.75	-9	2,810	-0.32%
2022/10/11	2	26.85	2	27.00	26.85	0	2,932	0.00%
2022/10/05	2	27.60	2	27.75	27.55	0	2,984	0.00%
2022/10/04	1	27.50	3	27.45	27.40	-2	2,993	-0.07%
2022/09/30	2	26.55	2	26.90	27.30	0	3,002	0.00%
2022/09/29	0	0.00	2	27.00	27.10	-2	3,003	-0.07%
2022/09/28	3	27.00	1	26.65	26.55	2	3,005	0.07%
2022/09/27	0	0.00	1	27.55	27.60	-1	2,994	-0.03%
2022/09/26	6	27.76	11	27.16	27.15	-5	2,992	-0.17%
2022/09/23	3	28.92	2	29.05	28.75	1	2,982	0.03%
2022/09/15	1	29.55	0	0.00	29.50	1	3,001	0.03%
2022/09/14	1	29.65	0	0.00	29.65	1	3,016	0.03%
2022/09/13	2	29.95	0	0.00	29.95	2	3,026	0.07%
2022/09/12	30	30.22	1	30.25	30.20	29	3,047	0.95%
2022/09/08	0	0.00	2	30.08	30.45	-2	3,049	-0.07%
2022/09/07	2	29.70	0	0.00	29.40	2	3,035	0.07%
2022/09/06	1	29.95	0	0.00	30.05	1	3,032	0.03%
2022/09/01	0	0.00	15	30.27	30.30	-15	3,021	-0.50%
2022/08/31	0	0.00	5	30.75	30.85	-5	3,007	-0.17%
2022/08/30	1	30.10	1	30.20	30.25	0	2,951	0.00%
2022/08/26	0	0.00	2	30.25	30.25	-2	2,923	-0.07%
2022/08/23	1	29.95	0	0.00	30.00	1	2,901	0.03%
2022/08/22	5	30.15	3	30.00	30.30	2	2,894	0.07%
2022/08/18	15	30.42	17	30.43	30.40	-2	2,865	-0.07%
2022/08/17	7	30.98	12	32.20	30.55	-5	2,790	-0.18%
2022/08/16	1	29.55	0	0.00	29.60	1	2,436	0.04%
2022/08/15	1	29.55	1	29.95	29.95	0	2,440	0.00%
2022/08/12	1	29.45	11	29.64	29.50	-10	2,411	-0.41%
2022/08/11	6	29.32	30	29.33	29.25	-24	2,359	-1.02%
2022/08/10	1	29.80	2	30.05	29.80	-1	2,309	-0.04%
2022/08/09	1	29.90	1	30.15	29.90	0	2,303	0.00%
2022/08/08	1	29.65	0	0.00	30.00	1	2,288	0.04%
2022/08/05	0	0.00	5	30.13	30.40	-5	2,265	-0.22%
2022/08/03	0	0.00	20	28.93	29.05	-20	2,203	-0.91%
2022/08/02	6	29.83	26	29.58	29.70	-20	2,172	-0.92%
2022/08/01	18	30.34	13	30.30	30.55	5	2,132	0.23%
2022/07/29	77	29.36	6	29.58	30.45	71	1,998	3.55%
2022/07/28	8	28.32	2	28.38	28.45	6	1,841	0.33%
2022/07/27	1	27.45	0	0.00	27.50	1	1,748	0.06%
2022/07/26	1	27.80	0	0.00	27.75	1	1,768	0.06%
2022/07/25	1	28.05	1	28.20	28.05	0	1,782	0.00%
2022/07/21	11	28.16	0	0.00	28.00	11	1,836	0.60%
2022/07/20	20	28.20	26	28.37	28.50	-6	1,807	-0.33%
2022/07/19	1	27.30	12	26.97	27.30	-11	1,767	-0.62%
2022/07/18	7	27.39	2	27.50	27.40	5	1,728	0.29%
2022/07/15	3	27.80	26	27.16	27.85	-23	1,772	-1.30%
2022/07/12	2	25.80	0	0.00	25.85	2	1,993	0.10%
2022/07/11	1	26.60	0	0.00	26.60	1	2,069	0.05%
2022/07/08	2	26.93	2	27.13	27.10	0	2,129	0.00%
2022/07/06	2	26.20	20	26.26	26.15	-18	2,352	-0.77%
2022/07/04	0	0.00	1	26.20	26.15	-1	2,471	-0.04%
2022/07/01	1	26.50	0	0.00	26.10	1	2,526	0.04%
2022/06/30	1	26.70	0	0.00	26.75	1	2,531	0.04%
2022/06/29	0	0.00	1	27.35	27.20	-1	2,542	-0.04%
2022/06/28	4	27.01	0	0.00	27.05	4	2,574	0.16%
2022/06/27	0	0.00	1	27.40	27.65	-1	2,617	-0.04%
2022/06/24	1	27.10	0	0.00	27.15	1	2,666	0.04%
2022/06/22	2	27.20	10	26.90	26.90	-8	2,981	-0.27%
2022/06/21	1	27.20	1	27.60	27.70	0	3,219	0.00%
2022/06/20	6	27.60	0	0.00	27.05	6	3,331	0.18%
2022/06/17	2	28.50	0	0.00	28.25	2	3,444	0.06%
2022/06/15	1	29.45	0	0.00	29.30	1	3,583	0.03%
2022/06/14	2	29.10	40	29.05	29.35	-38	3,679	-1.03%
2022/06/13	3	29.77	0	0.00	29.75	3	3,922	0.08%
2022/06/10	0	0.00	1	31.05	31.00	-1	3,991	-0.03%
2022/06/07	0	0.00	2	30.90	30.85	-2	4,098	-0.05%
2022/05/31	2	30.73	10	30.70	30.70	-8	4,670	-0.17%
2022/05/30	0	0.00	3	31.05	31.10	-3	4,710	-0.06%
2022/05/27	3	30.70	0	0.00	30.75	3	4,780	0.06%
2022/05/23	1	31.10	3	31.20	31.05	-2	5,091	-0.04%
2022/05/20	0	0.00	1	30.60	30.90	-1	5,195	-0.02%
2022/05/19	1	30.10	0	0.00	30.45	1	5,332	0.02%
2022/05/18	1	31.10	1	31.10	31.15	0	5,332	0.00%
2022/05/16	0	0.00	5	30.66	30.50	-5	5,320	-0.09%
2022/05/13	2	30.00	9	30.16	30.45	-7	5,315	-0.13%
2022/05/12	4	30.23	5	30.01	29.65	-1	5,303	-0.02%
2022/05/11	2	30.45	2	30.70	30.60	0	5,279	0.00%
2022/05/10	0	0.00	2	31.00	31.00	-2	5,275	-0.04%
2022/05/09	3	30.65	0	0.00	30.55	3	5,250	0.06%
2022/05/06	5	31.20	2	31.25	31.30	3	5,240	0.06%
2022/05/05	3	32.08	8	32.35	32.05	-5	5,259	-0.10%
2022/05/04	0	0.00	1	31.65	31.45	-1	5,260	-0.02%
2022/04/29	3	32.33	0	0.00	32.10	3	5,249	0.06%
2022/04/28	0	0.00	2	32.75	32.40	-2	5,255	-0.04%
2022/04/27	9	32.18	1	32.30	32.30	8	5,242	0.15%
2022/04/26	2	33.95	10	34.07	33.70	-8	5,162	-0.15%
2022/04/25	2	34.15	1	34.30	34.40	1	5,120	0.02%
2022/04/21	11	36.19	0	0.00	36.00	11	5,000	0.22%
2022/04/20	4	36.33	4	37.01	37.00	0	4,922	0.00%
2022/04/19	3	36.28	7	36.35	36.65	-4	4,840	-0.08%
2022/04/18	3	36.32	0	0.00	35.50	3	4,816	0.06%
2022/04/15	3	37.17	1	37.10	36.60	2	4,780	0.04%
2022/04/14	21	36.85	2	36.80	36.60	19	4,730	0.40%
2022/04/13	3	36.82	6	37.00	37.00	-3	4,668	-0.06%
2022/04/12	4	35.96	6.1	35.91	35.75	-2.1	4,483	-0.05%
2022/04/08	0	0.00	3	35.55	35.90	-3	4,375	-0.07%
2022/04/06	1	35.25	3	35.72	35.75	-2	4,261	-0.05%
2022/03/31	2	35.50	0	0.00	35.10	2	4,225	0.05%
2022/03/30	0	0.00	4	36.00	35.90	-4	4,197	-0.10%
2022/03/29	1	35.55	0	0.00	35.30	1	4,152	0.02%
2022/03/28	7	36.02	2	36.60	35.95	5	4,106	0.12%
2022/03/25	18	37.46	7	37.36	37.55	11	4,016	0.27%
2022/03/24	4	36.44	4	36.95	37.15	0	3,857	0.00%
2022/03/23	31	36.50	31	35.75	36.05	0	3,659	0.00%
2022/03/22	12	35.60	6	35.58	35.80	6	3,539	0.17%
2022/03/21	1	34.90	21	34.69	35.00	-20	3,392	-0.59%
2022/03/18	13	34.03	1	33.80	33.80	12	3,285	0.37%
2022/03/17	9	34.23	5	34.70	34.30	4	3,313	0.12%
2022/03/16	22	35.09	29.2	35.07	35.15	-7.2	3,211	-0.22%
2022/03/15	5	34.17	10	34.44	34.00	-5	2,959	-0.17%
2022/03/14	0.2	34.05	0	0.00	33.95	0.2	2,891	0.01%
2022/03/11	0	0.00	3.1	33.66	33.75	-3.1	2,910	-0.11%
2022/03/10	2	33.65	2.1	33.85	33.95	-0.1	2,881	0.00%
2022/03/09	3	33.95	5.3	34.41	34.50	-2.3	2,824	-0.08%
2022/03/08	5.6	34.63	9.2	34.97	32.80	-3.6	2,734	-0.13%
2022/03/07	6	34.03	2.1	33.48	33.80	3.9	2,428	0.16%
2022/03/04	4	33.75	7	33.99	33.70	-3	2,335	-0.13%
2022/03/03	2	33.65	2.4	34.08	33.65	-0.4	2,314	-0.02%
2022/03/02	0	0.00	3	33.80	33.75	-3	2,291	-0.13%
2022/03/01	22	34.72	21	33.75	33.45	1	2,264	0.04%
2022/02/25	1.5	33.07	8	32.93	33.00	-6.5	2,142	-0.30%
2022/02/24	3	32.17	0	0.00	32.15	3	2,130	0.14%
2022/02/23	0.2	33.00	2	32.68	32.80	-1.8	2,090	-0.09%
2022/02/22	4	32.44	19.5	32.56	32.25	-15.5	2,067	-0.75%
2022/02/21	9.5	32.82	4	32.90	32.75	5.5	1,970	0.28%
2022/02/18	0	0.00	1	31.70	31.70	-1	1,829	-0.05%
2022/02/17	0	0.00	3	31.30	31.30	-3	1,830	-0.16%
2022/02/16	7	31.07	0	0.00	31.10	7	1,851	0.38%
2022/02/14	0	0.00	6	30.91	31.00	-6	1,954	-0.31%
2022/02/11	2	31.30	0	0.00	31.40	2	1,974	0.10%
2022/02/10	4	31.18	0	0.00	31.20	4	2,003	0.20%
2022/02/08	0	0.00	2	30.70	30.95	-2	2,137	-0.09%
2022/02/07	32	30.47	1	30.35	30.50	31	2,136	1.45%
2022/01/26	1	29.95	0	0.00	29.85	1	2,130	0.05%
2022/01/25	1	30.10	0	0.00	29.90	1	2,141	0.05%
2022/01/18	2	30.20	0	0.00	30.20	2	2,142	0.09%
2022/01/14	0	0.00	10	30.30	30.25	-10	2,228	-0.45%
2022/01/13	2	30.65	1	30.80	30.65	1	2,264	0.04%
2022/01/12	1	30.15	1	30.25	30.25	0	2,261	0.00%
2022/01/11	8	30.11	6	30.13	30.10	2	2,257	0.09%
2022/01/10	3	30.95	0	0.00	30.95	3	2,213	0.14%
2022/01/07	7	31.53	0	0.00	31.35	7	2,196	0.32%
2022/01/06	3	31.93	0	0.00	31.90	3	2,189	0.14%
2022/01/05	0	0.00	2	32.18	32.00	-2	2,223	-0.09%
2022/01/04	1	32.05	0	0.00	32.05	1	2,271	0.04%
2021/12/29	0	0.00	1	32.20	32.30	-1	2,432	-0.04%
2021/12/24	0	0.00	1	32.35	32.30	-1	2,703	-0.04%
2021/12/23	1	32.65	0	0.00	32.60	1	2,826	0.04%
2021/12/17	0	0.00	6	32.84	32.85	-6	2,856	-0.21%
2021/12/14	2	32.00	5	32.00	32.05	-3	2,924	-0.10%
2021/12/13	9	32.82	0	0.00	32.85	9	2,928	0.31%
2021/12/09	1	31.95	9	31.83	31.80	-8	3,029	-0.26%
2021/12/08	4	32.59	111	32.78	32.25	-107	3,152	-3.39%	大賣/鉅額交易
2021/12/07	111	32.48	0	0.00	32.45	111	3,185	3.48%	大買/鉅額交易
2021/12/06	0	0.00	1	31.85	31.70	-1	3,235	-0.03%
2021/12/02	2	31.43	1	31.60	31.60	1	3,350	0.03%
2021/11/30	1	31.45	1	31.75	31.40	0	3,520	0.00%
2021/11/26	1	32.35	4	32.65	32.30	-3	3,679	-0.08%
2021/11/25	2	33.40	0	0.00	32.70	2	3,836	0.05%
2021/11/24	10	32.66	10	32.56	32.60	0	3,867	0.00%
2021/11/23	9	31.91	1	31.85	31.65	8	3,887	0.21%
2021/11/22	0	0.00	5	31.38	31.40	-5	4,212	-0.12%
2021/11/19	0	0.00	10	31.15	31.10	-10	4,277	-0.23%
2021/11/18	3	31.28	0	0.00	31.30	3	4,390	0.07%
2021/11/17	1	31.80	1	31.60	31.55	0	4,493	0.00%
2021/11/15	0	0.00	5	32.03	32.05	-5	4,667	-0.11%
2021/11/11	2	32.90	5	33.41	32.65	-3	5,042	-0.06%
2021/11/10	2	32.65	0	0.00	32.60	2	5,145	0.04%
2021/11/09	3	32.98	17	32.89	32.80	-14	5,219	-0.27%
2021/11/08	0	0.00	5	33.48	33.05	-5	5,328	-0.09%
2021/11/04	0	0.00	8	31.98	31.90	-8	5,543	-0.14%
2021/11/03	3	31.97	2	32.00	32.15	1	5,736	0.02%
2021/11/02	1	31.65	4	31.80	31.30	-3	5,916	-0.05%
2021/11/01	3	31.40	0	0.00	31.50	3	6,186	0.05%
2021/10/29	2	31.43	5	31.50	31.55	-3	6,361	-0.05%
2021/10/27	2	31.65	31	31.71	31.50	-29	6,805	-0.43%
2021/10/25	0	0.00	1	31.30	31.60	-1	8,155	-0.01%
2021/10/22	5	31.06	8	30.97	30.95	-3	9,368	-0.03%
2021/10/21	0	0.00	1	32.20	32.30	-1	9,616	-0.01%
2021/10/19	1	31.75	1	31.95	31.50	0	10,394	0.00%
2021/10/18	0	0.00	3	31.00	30.90	-3	10,812	-0.03%
2021/10/15	0	0.00	2	31.30	31.30	-2	11,880	-0.02%
2021/10/14	1	30.50	2	31.25	31.10	-1	13,954	-0.01%
2021/10/13	0	0.00	3	31.03	30.50	-3	14,662	-0.02%
2021/10/12	7	31.04	0	0.00	30.85	7	15,037	0.05%
2021/10/08	2	31.45	9	31.48	31.40	-7	15,397	-0.05%
2021/10/07	2	31.65	0	0.00	32.05	2	15,688	0.01%
2021/10/06	3	32.03	1	31.50	31.50	2	16,020	0.01%
2021/10/05	2	32.00	0	0.00	32.70	2	16,721	0.01%
2021/10/04	16	34.99	1.2	34.42	34.20	14.8	17,013	0.09%
2021/10/01	27	36.08	6	36.00	35.90	21	17,460	0.12%
2021/09/30	1	37.30	21	36.80	37.30	-20	17,745	-0.11%
2021/09/29	2	35.45	0	0.00	35.40	2	18,052	0.01%
2021/09/28	2	35.95	0	0.00	35.90	2	18,833	0.01%
2021/09/27	11	36.19	3	36.47	36.10	8	19,707	0.04%
2021/09/24	1	35.80	1	36.00	35.65	0	20,708	0.00%
2021/09/23	2	35.45	1	36.20	35.50	1	23,034	0.00%
2021/09/22	6	35.34	5	35.74	35.75	1	24,254	0.00%
2021/09/17	4	36.48	2	36.95	36.90	2	24,927	0.01%
2021/09/16	8	36.69	0	0.00	36.70	8	25,772	0.03%
2021/09/15	2	36.35	9	36.97	37.35	-7	25,845	-0.03%
2021/09/14	20	36.81	0	0.00	36.80	20	25,948	0.08%
2021/09/13	0	0.00	27	37.73	37.90	-27	26,030	-0.10%
2021/09/10	0	0.00	4	37.13	36.80	-4	25,962	-0.02%
2021/09/09	6	35.68	20	36.54	36.75	-14	25,934	-0.05%
2021/09/08	4	36.15	3	36.58	35.90	1	25,897	0.00%
2021/09/07	17	36.50	17	37.16	36.45	0	25,887	0.00%
2021/09/06	4	36.69	12	36.66	36.90	-8	25,875	-0.03%
2021/09/03	9	36.58	8	37.03	36.35	1	25,799	0.00%
2021/09/02	10	36.80	0	0.00	36.25	10	25,783	0.04%
2021/09/01	18	37.24	5	37.64	37.10	13	25,758	0.05%
2021/08/31	20	37.51	25	37.15	37.15	-5	25,661	-0.02%
2021/08/30	2	36.30	5	36.53	36.25	-3	25,607	-0.01%
2021/08/27	3	35.80	3	36.17	36.45	0	25,669	0.00%
2021/08/26	26	36.98	8	37.64	36.35	18	25,731	0.07%
2021/08/25	3	35.52	0	0.00	35.80	3	25,618	0.01%
2021/08/24	3	35.25	3	35.57	35.70	0	25,661	0.00%
2021/08/23	14	35.83	6	36.00	35.35	8	25,959	0.03%
2021/08/20	3	34.77	6	35.02	34.85	-3	26,140	-0.01%
2021/08/19	3	35.60	0	0.00	34.65	3	26,172	0.01%
2021/08/18	16	36.27	18	35.10	36.45	-2	26,109	-0.01%
2021/08/17	5	35.31	3	35.65	34.70	2	25,982	0.01%
2021/08/16	6	38.15	14	37.27	36.70	-8	25,820	-0.03%
2021/08/13	22	38.74	17	39.04	38.55	5	25,750	0.02%
2021/08/12	19	39.11	14	38.93	39.80	5	25,781	0.02%
2021/08/11	10	38.36	17.6	38.53	38.00	-7.6	25,969	-0.03%
2021/08/10	8	39.33	7	39.44	38.55	1	25,933	0.00%
2021/08/09	10	40.13	18	40.74	39.75	-8	25,992	-0.03%
2021/08/06	28	40.28	22	40.39	40.00	6	26,067	0.02%
2021/08/05	31	41.14	25	40.92	40.50	6	26,225	0.02%
2021/08/04	9	42.93	4	43.18	42.65	5	26,340	0.02%
2021/08/03	7	43.64	3	43.77	43.70	4	27,730	0.01%
2021/08/02	8	43.97	16	43.76	44.20	-8	28,021	-0.03%
2021/07/30	100	44.75	60	43.78	43.35	40	28,144	0.14%
2021/07/29	21	43.38	18	43.19	44.35	3	27,534	0.01%
2021/07/28	36	43.23	42.2	43.47	42.20	-6.2	27,075	-0.02%
2021/07/27	13	41.33	24	42.25	41.20	-11	26,056	-0.04%
2021/07/26	26	42.75	7	43.48	42.30	19	26,116	0.07%
2021/07/23	22.2	43.40	50	43.53	43.35	-27.8	26,337	-0.11%
2021/07/22	24	42.26	32	42.45	41.75	-8	25,857	-0.03%
2021/07/21	81	44.67	39	45.45	42.40	42	25,485	0.16%
2021/07/20	108	44.66	75	44.56	44.35	33	24,466	0.13%	大買/
2021/07/19	60	43.19	77	44.07	44.95	-17	22,479	-0.08%
2021/07/16	58	40.80	56	41.03	40.90	2	22,115	0.01%
2021/07/15	50	39.59	9	38.68	40.00	41	21,834	0.19%
2021/07/14	4	37.61	24	37.30	37.10	-20	21,628	-0.09%
2021/07/13	2	40.50	17	40.85	39.20	-15	21,783	-0.07%
2021/07/12	117	44.02	89	43.73	42.90	28	21,936	0.13%	大買/
2021/07/09	45	41.93	38	41.69	41.65	7	21,268	0.03%
2021/07/08	48	41.57	50.1	41.27	41.65	-2.1	21,017	-0.01%
2021/07/07	12	41.89	16	40.69	39.95	-4	20,511	-0.02%
2021/07/06	23	42.49	15	42.87	41.70	8	20,219	0.04%
2021/07/05	30	43.83	44	43.50	43.50	-14	19,851	-0.07%
2021/07/02	42	42.05	34	41.23	43.10	8	19,256	0.04%
2021/07/01	23	42.85	37	42.34	41.30	-14	18,476	-0.08%
2021/06/30	175	44.98	71	45.28	43.00	104	17,484	0.59%	大買/鉅額交易
2021/06/29	38	40.75	66.1	40.98	41.55	-28.1	15,148	-0.19%
2021/06/28	19	36.34	47	36.87	37.80	-28	13,918	-0.20%
2021/06/25	34	33.19	60	34.14	34.40	-26	13,210	-0.20%
2021/06/24	1	31.30	6	31.25	31.30	-5	12,428	-0.04%
2021/06/23	22	31.71	22	31.15	30.60	0	12,329	0.00%
2021/06/22	11	31.02	11	31.01	30.90	0	12,196	0.00%
2021/06/21	7	29.49	5	29.68	29.50	2	12,003	0.02%
2021/06/18	5	30.29	1	30.35	30.30	4	11,934	0.03%
2021/06/17	4	30.74	1	31.25	30.65	3	11,890	0.03%
2021/06/16	1	31.60	1	30.80	30.75	0	11,855	0.00%
2021/06/15	2	31.55	4	31.11	31.55	-2	11,813	-0.02%
2021/06/11	1	30.35	1	30.70	30.40	0	11,766	0.00%
2021/06/10	4	29.86	4	30.14	30.50	0	11,751	0.00%
2021/06/09	1	30.65	2	30.35	30.45	-1	11,685	-0.01%
2021/06/08	2	31.05	2	31.10	30.90	0	11,651	0.00%
2021/06/07	13	30.85	11	30.69	30.75	2	11,619	0.02%
2021/06/04	12	31.48	7	31.71	31.25	5	11,513	0.04%
2021/06/03	9	32.06	5	32.29	31.80	4	11,489	0.03%
2021/06/02	37	32.53	13	32.47	32.45	24	11,342	0.21%
2021/06/01	9	32.26	16	31.99	32.30	-7	11,104	-0.06%
2021/05/31	46	33.22	17	33.41	32.20	29	11,023	0.26%
2021/05/28	10	32.02	21.8	32.02	32.40	-11.8	10,609	-0.11%
2021/05/27	9	30.12	25	30.15	29.70	-16	10,323	-0.15%
2021/05/26	3	29.30	1	29.35	29.80	2	10,223	0.02%
2021/05/25	0	0.00	1	29.70	28.90	-1	10,221	-0.01%
2021/05/24	8	29.73	10	29.46	29.35	-2	10,216	-0.02%
2021/05/21	15	29.09	4	29.14	29.80	11	10,315	0.11%
2021/05/20	9	28.93	8	29.04	28.60	1	10,243	0.01%
2021/05/19	21.8	30.55	23	30.22	30.40	-1.3	10,129	-0.01%
2021/05/18	13	28.80	5	28.78	29.25	8	9,808	0.08%
2021/05/17	2	26.53	16	26.59	26.60	-14	9,654	-0.15%
2021/05/14	8	28.68	24.5	28.80	29.25	-16.5	9,444	-0.17%
2021/05/13	24	30.51	16	29.82	29.75	8	9,156	0.09%
2021/05/12	22	33.23	38	33.74	32.95	-16	8,784	-0.18%
2021/05/11	45.5	36.93	34	36.39	36.60	11.5	8,381	0.14%
2021/05/10	14	34.70	27.4	35.30	35.50	-13.4	6,804	-0.20%
2021/05/07	1	30.05	9.9	31.27	32.30	-8.9	6,335	-0.14%
2021/05/06	3	30.58	3	30.53	30.00	0	5,951	0.00%
2021/05/05	8	29.39	21	29.33	29.40	-13	5,795	-0.22%
2021/05/04	18	28.32	38	28.19	28.15	-20	5,656	-0.35%
2021/05/03	9	31.15	8	31.09	30.30	1	5,487	0.02%
2021/04/29	36	30.24	10	30.14	30.65	26	5,135	0.51%
2021/04/28	3	29.30	3	29.97	29.45	0	4,641	0.00%
2021/04/27	10	29.15	4	28.90	29.40	6	4,598	0.13%
2021/04/26	3	28.97	1	29.20	29.15	2	4,546	0.04%
2021/04/23	0	0.00	29	28.52	28.65	-29	4,497	-0.64%
2021/04/22	24	30.44	32	30.37	29.10	-8	4,452	-0.18%
2021/04/21	23	28.97	2	29.25	29.20	21	4,098	0.51%
2021/04/20	10	29.47	19	29.35	29.75	-9	4,011	-0.22%
2021/04/19	31	30.76	17	30.83	30.75	14	3,924	0.36%
2021/04/16	66	29.83	83	29.83	29.80	-17	3,519	-0.48%
2021/04/15	2	28.30	7	28.26	28.25	-5	3,046	-0.16%
2021/04/14	5.9	27.77	5	28.44	27.70	0.9	3,046	0.03%
2021/04/13	3	27.93	5	28.52	27.75	-2	3,156	-0.06%
2021/04/12	13	28.27	9	28.36	28.20	4	3,653	0.11%
2021/04/09	5	27.70	3	27.63	27.60	2	3,636	0.06%
2021/04/08	22	28.64	31	28.42	28.30	-9	3,706	-0.24%
2021/04/07	5	27.64	3.1	27.30	27.55	1.9	3,731	0.05%
2021/04/06	11	27.05	7	27.21	27.10	4	3,751	0.11%
2021/04/01	0	0.00	8.1	26.91	27.00	-8.1	3,882	-0.21%
2021/03/31	5	26.82	0	0.00	26.85	5	4,117	0.12%
2021/03/29	5	27.15	0	0.00	27.25	5	4,433	0.11%
2021/03/19	1	26.05	0	0.00	26.10	1	5,031	0.02%
2021/03/12	0	0.00	0.1	26.65	26.55	-0.1	5,294	0.00%
2021/03/08	2	26.50	0	0.00	26.55	2	5,207	0.04%
2021/03/04	5	27.20	0	0.00	26.85	5	5,286	0.09%
2021/03/02	5	27.03	3	26.90	26.90	2	5,288	0.04%
2021/02/26	1	27.35	1	27.75	27.40	0	5,302	0.00%
2021/02/25	1	27.55	0	0.00	27.55	1	5,270	0.02%
2021/02/24	7	27.54	2	27.25	27.60	5	5,219	0.10%
2021/02/23	5	28.45	11	27.96	27.95	-6	5,159	-0.12%
2021/02/19	0	0.00	10	26.45	26.65	-10	4,929	-0.20%
2021/02/18	10	26.50	5	26.45	26.45	5	4,912	0.10%
2021/02/17	0	0.00	4	25.70	25.80	-4	4,876	-0.08%
2021/02/04	0	0.00	3	25.15	25.15	-3	4,830	-0.06%
2021/02/03	0	0.00	1	25.30	25.25	-1	4,831	-0.02%
2021/01/29	0	0.00	2	25.00	25.00	-2	4,789	-0.04%
2021/01/28	5	25.05	30	25.06	25.10	-25	4,766	-0.52%
2021/01/27	1	25.10	0	0.00	25.05	1	4,745	0.02%
2021/01/22	4	24.55	0	0.00	25.00	4	4,657	0.09%
2021/01/20	2	24.70	0	0.00	24.65	2	4,606	0.04%
2021/01/19	5	25.71	5	25.60	25.50	0	4,556	0.00%
2021/01/18	15	25.57	0	0.00	25.60	15	4,527	0.33%
2021/01/15	15	25.73	52	25.80	25.45	-37	4,498	-0.82%
2021/01/14	2	26.30	0	0.00	26.15	2	4,464	0.04%
2021/01/13	3	26.40	0	0.00	26.15	3	4,438	0.07%
2021/01/12	11	26.53	7	26.87	26.05	4	4,387	0.09%
2021/01/11	12	27.70	21.1	27.31	27.30	-9.1	4,264	-0.21%
2021/01/08	77.1	28.34	2	28.20	28.25	75.1	4,164	1.80%
2021/01/07	7	28.69	1	28.85	28.75	6	4,080	0.15%
2021/01/06	28	28.91	115	29.13	29.10	-87	3,992	-2.18%	大賣/
2021/01/05	41	29.23	45	29.23	29.30	-4	3,766	-0.11%
2021/01/04	121	28.40	0	28.10	28.20	121	3,209	3.77%	大買/鉅額交易
2020/12/31	3	28.62	7	28.70	28.55	-4	3,121	-0.13%
2020/12/30	12	28.98	18	28.68	28.50	-6	2,972	-0.20%
2020/12/29	10	28.12	10	28.23	28.20	0	2,716	0.00%
2020/12/28	11	28.00	1.2	28.18	28.00	9.8	2,580	0.38%
2020/12/25	33	28.26	2	27.90	27.90	31	2,394	1.29%
2020/12/24	7	27.94	6	28.03	28.20	1	2,131	0.05%
2020/12/23	1	27.30	2	27.33	27.35	-1	1,857	-0.05%
2020/12/22	12	28.11	16	28.55	26.30	-4	1,752	-0.23%
2020/12/21	12	27.83	113	27.68	27.80	-101	1,443	-7.00%	大賣/鉅額交易
2020/12/18	0	0.00	4	26.81	26.75	-4	1,182	-0.34%
2020/12/17	1	26.80	0	0.00	26.90	1	1,149	0.09%
2020/12/16	3	27.00	2	27.33	27.20	1	1,116	0.09%
2020/12/15	2	26.88	4	27.10	26.85	-2	1,045	-0.19%
2020/12/14	2	27.33	5	27.11	26.90	-3	956	-0.31%
2020/12/11	6	26.62	0	0.00	26.65	6	872	0.69%
2020/12/10	127	26.70	6	26.63	26.70	121	806	15.01%	大買/鉅額交易
2020/12/07	1	25.75	4	25.71	25.75	-3	618	-0.48%
2020/12/04	1	25.40	0	0.00	25.50	1	587	0.17%
2020/12/02	4	25.13	6	25.22	25.20	-2	576	-0.35%
2020/12/01	2	25.58	0	0.00	25.30	2	563	0.35%
2020/11/30	6	25.65	0	0.00	25.65	6	521	1.15%
2020/11/27	3	24.93	0	0.00	24.95	3	460	0.65%
2020/11/26	11	24.90	10	24.95	25.00	1	446	0.22%
2020/11/25	0	0.00	2	24.78	24.50	-2	404	-0.49%
2020/11/20	0	0.00	3	23.85	23.90	-3	360	-0.83%
2020/11/13	0	0.00	2	23.60	23.70	-2	360	-0.56%
2020/11/12	0	0.00	4	23.60	23.60	-4	362	-1.10%
2020/11/09	0	0.00	2	23.35	23.25	-2	361	-0.55%
2020/11/05	0	23.10	0	0.00	23.10	0	365	0.00%
2020/11/04	5	23.25	0	0.00	23.25	5	368	1.36%
2020/11/03	0	0.00	3	23.10	23.10	-3	364	-0.82%
2020/11/02	3	23.00	0	0.00	22.95	3	363	0.82%
2020/10/22	1	22.95	0	0.00	23.10	1	367	0.27%
2020/09/04	1	23.55	0	0.00	23.55	1	526	0.19%
2020/08/12	3	23.25	0	0.00	23.30	3	529	0.57%
2020/07/22	0	0.00	1	23.50	23.55	-1	570	-0.18%
2020/07/21	2	23.10	0	0.00	23.25	2	570	0.35%
2020/07/14	7	25.50	0	0.00	25.50	7	518	1.35%
2020/07/02	3	24.90	0	0.00	25.00	3	487	0.62%
2020/06/01	0.3	24.05	0	0.00	24.05	0.3	706	0.05%
2020/05/29	2	23.90	0	0.00	24.00	2	705	0.28%
2020/05/27	2	23.90	0	0.00	23.90	2	711	0.28%
2020/04/21	3	22.70	0	0.00	22.40	3	693	0.43%
2020/04/16	0	0.00	1	23.00	23.00	-1	669	-0.15%
2020/04/10	1	22.30	0	0.00	22.40	1	642	0.16%
2020/04/09	1	22.10	0	0.00	22.05	1	633	0.16%
2020/03/19	3	20.35	0	0.00	20.35	3	498	0.60%
2020/03/17	1	22.90	0	0.00	22.95	1	455	0.22%
2020/03/10	0	0.00	0.1	25.55	25.55	-0.1	358	-0.03%
2020/02/17	3	25.55	0	0.00	25.55	3	342	0.88%
2020/02/12	2	25.40	0	0.00	25.40	2	363	0.55%
2020/02/06	0	0.00	2	25.75	25.80	-2	366	-0.55%
2020/01/30	2	25.33	7	25.41	25.30	-5	384	-1.30%
2019/11/29	1	26.00	0	0.00	26.00	1	753	0.13%
2019/11/13	1	26.05	0	0.00	26.00	1	857	0.12%
2019/11/04	1	26.20	1	26.15	26.15	0	847	0.00%
2019/11/01	1	26.15	0	0.00	26.25	1	840	0.12%
2019/10/31	1	26.20	0	0.00	26.15	1	845	0.12%
2019/10/29	0	0.00	1	26.65	26.50	-1	844	-0.12%
2019/10/28	1	26.25	0	0.00	26.15	1	830	0.12%
2019/10/25	0	0.00	1	26.20	26.30	-1	828	-0.12%
2019/10/23	1	26.35	0	0.00	26.25	1	829	0.12%
2019/10/22	1	26.40	0	0.00	26.35	1	839	0.12%
2019/10/09	1	26.25	1	26.20	26.25	0	903	0.00%
2019/10/08	1	26.45	2	26.45	26.45	-1	904	-0.11%
2019/10/04	0	0.00	1	26.30	26.25	-1	900	-0.11%
2019/10/02	1	26.20	0	0.00	26.20	1	913	0.11%
2019/09/27	1	26.20	1	26.60	26.20	0	921	0.00%
2019/09/20	1	26.20	1	26.25	26.30	0	1,016	0.00%
2019/09/19	6	26.20	0	0.00	26.20	6	1,026	0.58%
2019/09/17	0	0.00	1	26.35	26.35	-1	1,035	-0.10%
2019/09/16	1	26.75	2	26.83	26.70	-1	1,007	-0.10%
2019/09/11	0	0.00	20	26.90	26.60	-20	1,009	-1.98%
2019/09/10	20	26.80	0	0.00	26.80	20	1,006	1.99%
2019/09/09	0	0.00	1	26.75	26.70	-1	998	-0.10%
2019/09/05	1	27.10	3	27.05	27.15	-2	972	-0.21%
2019/09/04	2	27.55	1	27.60	27.35	1	948	0.11%
2019/09/03	3.4	27.12	1	27.00	27.25	2.4	876	0.28%
2019/08/27	0.6	25.75	0	0.00	25.80	0.6	740	0.08%
2019/08/06	5	25.90	0	0.00	26.00	5	711	0.70%
2019/07/26	1	26.10	12	26.10	26.05	-11	698	-1.57%
2019/07/18	0	0.00	1	26.35	26.40	-1	555	-0.18%
2019/05/06	1	26.10	0	0.00	26.10	1	369	0.27%
2019/04/25	0	0.00	5	26.30	26.30	-5	361	-1.38%
2019/04/19	5	26.20	0	0.00	26.15	5	359	1.39%
2019/03/21	0	0.00	1	26.30	26.35	-1	298	-0.33%
2019/03/18	1	26.15	0	0.00	26.20	1	286	0.35%
2019/03/04	0	0.00	10	26.05	26.25	-10	258	-3.87%
2019/02/20	0.5	25.45	0	0.00	25.60	0.5	230	0.22%
2019/01/29	5	24.90	0	0.00	24.90	5	233	2.14%
2019/01/22	0.5	25.00	0	0.00	25.00	0.5	247	0.20%
2018/12/13	0	0.00	2	24.70	24.70	-2	531	-0.38%
2018/12/10	0	0.00	12	24.60	24.55	-12	531	-2.26%
2018/12/06	12	24.68	0	0.00	24.75	12	533	2.25%
2018/11/29	10	24.80	0	0.00	24.70	10	539	1.85%
2018/11/28	0	0.00	0.9	24.70	24.70	-0.9	541	-0.16%
2018/11/19	0	0.00	1	24.80	24.80	-1	566	-0.18%
2018/10/24	1	24.45	0	0.00	24.30	1	590	0.17%
2018/10/23	0	0.00	4	25.13	25.05	-4	555	-0.72%
2018/10/03	0	0.00	2	26.20	26.15	-2	567	-0.35%
2018/10/01	2	26.50	0	0.00	26.50	2	569	0.35%
2018/09/11	0	0.00	11	25.34	25.65	-11	578	-1.90%
2018/09/10	1	25.35	0	0.00	25.45	1	581	0.17%
2018/09/03	11	25.93	0	0.00	25.70	11	605	1.82%
2018/08/16	30	26.45	30	26.30	26.30	0	665	0.00%
2018/08/01	0	0.00	20	25.65	25.55	-20	682	-2.93%
2018/07/24	0	0.00	3	25.40	25.45	-3	674	-0.44%
2018/06/26	0	0.00	1	26.55	26.60	-1	744	-0.13%
2018/06/25	0	0.00	2	27.00	26.95	-2	736	-0.27%
2018/06/22	0	0.00	1	27.25	27.05	-1	747	-0.13%
2018/05/11	0	0.00	10	26.30	26.40	-10	903	-1.11%
2018/04/11	0	0.00	0.1	26.50	26.60	-0.1	1,163	-0.01%
2018/04/02	20	26.50	0	0.00	26.45	20	1,245	1.61%
2018/03/31	0	0.00	5	26.30	26.35	-5	1,251	-0.40%
2018/03/27	1	26.05	0	0.00	25.95	1	1,257	0.08%
2018/03/26	1	25.65	0	0.00	25.75	1	1,248	0.08%
2018/03/22	1	26.15	0	0.00	26.10	1	1,218	0.08%
2018/03/20	15	26.47	0	0.00	26.40	15	1,198	1.25%
2018/03/19	1	26.50	0	0.00	26.45	1	1,190	0.08%
2018/03/14	0	0.00	1	26.15	26.15	-1	1,186	-0.08%
2018/03/01	1	27.25	0	0.00	27.00	1	1,174	0.09%
2018/02/26	1	26.70	0	0.00	26.65	1	1,126	0.09%
2018/02/06	1	26.00	0	0.00	25.80	1	1,131	0.09%
2018/01/31	2	26.43	0	0.00	26.70	2	1,145	0.17%
2018/01/18	1	26.45	2	26.40	26.25	-1	1,437	-0.07%
2018/01/17	1	26.55	0	0.00	26.60	1	1,429	0.07%
2018/01/16	1	26.70	3	26.75	26.80	-2	1,427	-0.14%
2018/01/11	2	27.30	30	27.20	27.35	-28	1,467	-1.91%
2018/01/05	0	0.00	1	27.15	27.15	-1	1,370	-0.07%
2018/01/04	1	26.80	0	0.00	26.80	1	1,330	0.08%
2018/01/02	0	0.00	8	27.30	27.10	-8	1,298	-0.62%