允強 (2034)-凱基-彰化券商分點個股進出

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
19.85
漲跌
▼0.05
漲幅
-0.25%
成交量
613張
產業
上市鋼鐵類股
402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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/11/21	0	19.75	0	0.00	19.85	0	810	0.01%
2024/11/20	3	19.80	1	19.80	19.90	2	806	0.25%
2024/11/19	3	19.82	97	19.81	19.90	-94	803	-11.70%
2024/11/18	0	0.00	341	19.86	19.70	-341	804	-42.41%	大賣/鉅額交易
2024/11/15	0	0.00	380	19.81	19.70	-380	794	-47.84%	大賣/鉅額交易
2024/11/14	1	19.80	160	19.51	19.35	-159	771	-20.62%	大賣/鉅額交易
2024/11/13	0	0.00	183	20.11	19.90	-183	736	-24.84%	大賣/鉅額交易
2024/11/12	0	0.00	152	20.11	20.05	-152	712	-21.34%	大賣/鉅額交易
2024/11/11	1	20.50	536	20.52	20.50	-535	679	-78.73%	大賣/鉅額交易
2024/11/08	4	21.50	157	21.47	21.35	-153	635	-24.07%	大賣/鉅額交易
2024/11/07	0	0.00	3	22.57	22.15	-3	586	-0.51%
2024/11/06	1	21.80	0	0.00	21.85	1	577	0.17%
2024/11/05	0	0.00	1	21.90	21.90	-1	574	-0.17%
2024/11/04	0	0.00	23	21.90	21.90	-23	585	-3.93%
2024/11/01	0	0.00	6	21.55	22.05	-6	608	-0.99%
2024/10/30	10	21.70	1	21.65	21.70	9	604	1.49%
2024/10/29	1	21.80	1.5	22.10	21.85	-0.5	601	-0.08%
2024/10/28	2	22.18	0	0.00	22.15	2	596	0.34%
2024/10/24	10	22.10	0	0.00	22.05	10	589	1.70%
2024/10/23	3	22.12	1	22.35	22.35	2	587	0.34%
2024/10/22	3	22.55	2	22.50	22.45	1	575	0.17%
2024/10/21	1	22.70	0	0.00	22.75	1	576	0.17%
2024/10/18	0	0.00	2	23.05	23.05	-2	581	-0.34%
2024/10/15	3	22.97	0	0.00	22.85	3	568	0.53%
2024/10/07	5	24.25	0	0.00	24.05	5	558	0.90%
2024/10/04	0	0.00	17	24.87	25.10	-17	543	-3.13%
2024/10/01	0	0.00	20	24.85	24.80	-20	519	-3.85%
2024/09/30	2	24.65	0	0.00	24.40	2	504	0.40%
2024/09/27	20	24.76	0	0.00	24.70	20	501	3.99%
2024/09/24	0	0.00	1	23.55	23.60	-1	468	-0.21%
2024/09/18	4	23.00	0	0.00	23.05	4	457	0.87%
2024/09/06	0.1	22.40	0	0.00	22.50	0.1	463	0.02%
2024/09/04	1	22.80	0	0.00	22.75	1	464	0.22%
2024/08/30	0	0.00	2	23.55	23.75	-2	460	-0.43%
2024/08/28	0	0.00	10	23.21	23.25	-10	450	-2.22%
2024/08/26	0	0.00	1	23.00	23.05	-1	451	-0.22%
2024/08/22	1	22.95	0	0.00	23.00	1	454	0.22%
2024/08/21	5	22.90	0	0.00	22.80	5	459	1.09%
2024/08/20	1	22.85	0	0.00	22.90	1	455	0.22%
2024/08/19	21.1	23.05	1	23.10	23.00	20.1	458	4.38%
2024/08/16	0	0.00	1	23.35	23.20	-1	458	-0.22%
2024/08/15	0	0.00	2	23.45	23.30	-2	473	-0.42%
2024/08/14	0	0.00	1	23.55	23.45	-1	524	-0.19%
2024/08/13	1	23.50	0	0.00	23.45	1	521	0.19%
2024/08/12	1	23.85	1	23.80	23.70	0	525	0.00%
2024/08/05	21.1	23.96	0	0.00	22.95	21.1	542	3.89%
2024/07/30	2	24.10	0	0.00	24.10	2	530	0.38%
2024/07/26	1.1	24.25	0	0.00	24.20	1.1	528	0.21%
2024/07/19	0	0.00	2	25.35	25.40	-2	514	-0.39%
2024/07/10	0	0.00	6	25.40	25.35	-6	536	-1.12%
2024/06/26	0	25.45	0	0.00	25.40	0	552	0.01%
2024/06/20	0	0.00	1	25.50	25.40	-1	550	-0.18%
2024/06/18	1	25.30	0	0.00	25.35	1	552	0.18%
2024/06/12	5	25.25	0	0.00	25.15	5	570	0.88%
2024/06/11	0	0.00	1	25.35	25.30	-1	575	-0.17%
2024/06/07	5	25.45	0	0.00	25.45	5	585	0.85%
2024/06/03	1	25.45	0	0.00	25.40	1	620	0.16%
2024/05/23	2	25.55	0	0.00	25.45	2	654	0.31%
2024/05/22	0	0.00	0.6	25.80	25.85	-0.6	649	-0.09%
2024/05/21	0	0.00	1	25.95	26.00	-1	649	-0.15%
2024/05/20	3	26.35	31	26.50	26.20	-28	633	-4.42%
2024/05/14	0	0.00	1	25.55	25.45	-1	589	-0.17%
2024/05/13	0	0.00	0.2	25.40	25.50	-0.2	589	-0.03%
2024/05/10	1	25.30	1	25.30	25.30	0	576	0.00%
2024/05/07	1	25.10	0	0.00	25.20	1	573	0.17%
2024/04/29	0	0.00	3	25.20	25.45	-3	559	-0.54%
2024/04/26	0	0.00	15	25.00	25.00	-15	556	-2.70%
2024/04/15	1	25.45	0	0.00	25.45	1	514	0.19%
2024/04/11	0	0.00	4	25.70	25.70	-4	511	-0.78%
2024/04/09	0	0.00	6	26.05	26.00	-6	509	-1.18%
2024/04/03	6	25.43	18	26.15	25.35	-12	498	-2.41%
2024/03/26	0	25.00	0	0.00	24.85	0	502	0.01%
2024/03/25	0	0.00	7	24.90	25.05	-7	501	-1.40%
2024/03/20	1	24.55	2	24.70	24.55	-1	574	-0.17%
2024/03/18	0	0.00	1	24.75	24.80	-1	561	-0.18%
2024/03/15	2	24.90	0	0.00	24.90	2	563	0.36%
2024/03/14	0.2	24.80	0	0.00	24.85	0.2	561	0.04%
2024/03/13	3	24.77	0	0.00	24.80	3	555	0.54%
2024/03/11	5	24.83	0	0.00	24.90	5	542	0.92%
2024/03/08	5	24.90	0	0.00	24.95	5	538	0.93%
2024/03/07	7	25.05	0	0.00	25.10	7	522	1.34%
2024/03/06	0	0.00	10	25.11	25.15	-10	516	-1.94%
2024/03/05	23	25.15	1	25.15	25.15	22	519	4.24%
2024/03/04	19	25.30	0	0.00	25.20	19	512	3.71%
2024/03/01	5	25.53	0	0.00	25.55	5	500	1.00%
2024/02/27	10	25.75	0	0.00	25.60	10	490	2.04%
2024/02/05	10	26.10	0	0.00	26.05	10	479	2.08%
2024/02/01	1	26.10	0	0.00	26.15	1	479	0.21%
2024/01/31	10	26.00	0	0.00	26.05	10	479	2.08%
2024/01/17	1	26.25	0	0.00	26.30	1	451	0.22%
2024/01/16	1	26.70	0	0.00	26.55	1	444	0.22%
2024/01/10	1	26.75	0	0.00	26.75	1	484	0.21%
2023/12/27	1	27.35	0	0.00	27.20	1	499	0.20%
2023/12/26	2	27.40	3	27.40	27.40	-1	497	-0.20%
2023/12/20	2	27.45	0	0.00	27.55	2	476	0.42%
2023/12/19	1	27.25	0	0.00	27.30	1	470	0.21%
2023/12/18	1	27.60	0	0.00	27.30	1	468	0.21%
2023/12/15	4	27.40	3	27.50	27.30	1	447	0.22%
2023/12/08	1	26.65	0	0.00	26.75	1	393	0.25%
2023/12/07	3	27.00	0	0.00	26.85	3	389	0.77%
2023/11/30	0	0.00	2	27.00	27.00	-2	379	-0.53%
2023/11/29	1	26.90	0.1	26.90	26.95	0.9	375	0.24%
2023/11/23	2	26.70	0	0.00	26.80	2	382	0.52%
2023/11/21	0	0.00	5	26.94	27.00	-5	377	-1.33%
2023/11/20	0	0.00	3	26.70	26.75	-3	373	-0.80%
2023/11/14	1	26.25	0	0.00	26.10	1	375	0.27%
2023/11/13	0	0.00	3	26.30	26.35	-3	373	-0.80%
2023/11/08	0	0.00	1	26.55	26.55	-1	369	-0.27%
2023/11/02	0	0.00	2	26.55	26.65	-2	382	-0.52%
2023/10/31	1	26.25	0	0.00	26.25	1	391	0.26%
2023/10/20	1.2	26.05	0	0.00	26.20	1.2	450	0.27%
2023/10/19	0	0.00	2	26.60	26.45	-2	452	-0.44%
2023/10/13	1	27.00	0	0.00	27.00	1	484	0.21%
2023/10/04	1	26.90	0	0.00	26.85	1	513	0.19%
2023/10/03	2	27.10	0	0.00	27.05	2	515	0.39%
2023/09/28	0	0.00	5	27.30	27.30	-5	526	-0.95%
2023/09/26	0	0.00	2	27.40	27.40	-2	536	-0.37%
2023/09/18	0	0.00	7	28.00	28.05	-7	576	-1.21%
2023/09/15	0	0.00	1	27.70	27.95	-1	571	-0.17%
2023/09/06	0	0.00	1	27.40	27.40	-1	605	-0.17%
2023/08/29	2	27.15	0	0.00	27.10	2	630	0.32%
2023/08/18	1	27.00	0	0.00	27.30	1	663	0.15%
2023/08/14	0	0.00	3	26.85	26.90	-3	668	-0.45%
2023/08/11	0	0.00	1	27.30	27.30	-1	673	-0.15%
2023/08/09	0.1	27.70	23	27.49	27.50	-22.9	683	-3.36%
2023/08/08	0	0.00	10	27.70	27.60	-10	685	-1.46%
2023/08/07	1	27.55	0	0.00	27.70	1	693	0.14%
2023/08/02	3	27.70	0	0.00	27.70	3	696	0.43%
2023/07/31	22	27.48	0	0.00	27.40	22	681	3.23%
2023/07/27	10	27.60	0	0.00	27.70	10	670	1.49%
2023/07/25	0.5	27.55	0	0.00	27.65	0.5	662	0.08%
2023/07/20	4	27.89	0	0.00	27.90	4	656	0.61%
2023/07/19	2	28.90	4	28.95	29.05	-2	635	-0.31%
2023/07/17	1	29.10	11	29.15	29.20	-10	623	-1.60%
2023/07/13	2	28.88	0	0.00	28.85	2	625	0.32%
2023/07/12	1.1	28.90	0	0.00	28.90	1.1	619	0.18%
2023/07/11	11	28.95	0	0.00	29.00	11	618	1.78%
2023/07/04	4	29.65	1	29.60	29.55	3	639	0.47%
2023/07/03	0	0.00	2	29.75	29.70	-2	643	-0.31%
2023/06/29	0	0.00	20	29.29	29.25	-20	642	-3.11%
2023/06/26	10	29.45	0	0.00	29.50	10	639	1.56%
2023/06/16	13	29.15	0	0.00	29.00	13	646	2.01%
2023/06/12	1	28.70	0	0.00	28.80	1	692	0.14%
2023/06/09	1	28.80	0	0.00	28.80	1	706	0.14%
2023/06/06	3	29.00	0	0.00	29.00	3	776	0.39%
2023/06/05	1	29.00	12	29.00	28.90	-11	785	-1.40%
2023/06/02	2	28.90	1	28.85	28.75	1	791	0.13%
2023/05/31	1	28.75	0	0.00	28.90	1	805	0.12%
2023/05/29	0	0.00	1	28.90	28.65	-1	826	-0.12%
2023/05/26	1	28.70	0	0.00	28.75	1	845	0.12%
2023/05/25	12	28.99	0	0.00	28.90	12	863	1.39%
2023/05/22	0	0.00	50	28.82	28.95	-50	919	-5.44%
2023/05/19	0	0.00	2	28.95	28.80	-2	946	-0.21%
2023/05/17	2	28.50	1	28.45	28.65	1	957	0.10%
2023/05/16	5	28.55	0.8	28.50	28.50	4.2	969	0.43%
2023/05/15	1	28.55	0.8	28.65	28.60	0.2	1,012	0.02%
2023/04/26	1	28.85	0	0.00	29.00	1	1,329	0.08%
2023/04/21	2	29.10	0	0.00	28.85	2	1,329	0.15%
2023/04/20	1	29.30	0	0.00	29.20	1	1,317	0.08%
2023/04/19	0	0.00	2	29.50	29.50	-2	1,324	-0.15%
2023/04/18	3	29.57	0	0.00	29.55	3	1,329	0.23%
2023/04/13	1	29.85	0	0.00	29.75	1	1,340	0.07%
2023/04/12	0	0.00	2	29.60	29.55	-2	1,335	-0.15%
2023/04/07	2	29.15	0	0.00	29.15	2	1,358	0.15%
2023/04/06	1	29.20	0	0.00	29.15	1	1,367	0.07%
2023/03/31	5	29.30	0	0.00	29.50	5	1,409	0.35%
2023/03/30	1	29.30	1	29.30	29.30	0	1,558	0.00%
2023/03/27	0	0.00	2	29.25	29.30	-2	1,658	-0.12%
2023/03/24	1	29.30	0	0.00	29.20	1	1,680	0.06%
2023/03/22	0	0.00	1	29.40	29.20	-1	1,730	-0.06%
2023/03/20	1.1	29.10	0	0.00	29.05	1.1	1,754	0.06%
2023/03/16	9	28.92	0	0.00	28.95	9	1,743	0.52%
2023/03/15	1	29.35	0	0.00	29.35	1	1,738	0.06%
2023/03/14	0	0.00	1.1	29.80	29.70	-1.1	1,717	-0.06%
2023/03/13	3	29.72	4	29.33	29.90	-1	1,719	-0.06%
2023/03/10	2	30.45	0	0.00	30.20	2	1,689	0.12%
2023/03/06	0	0.00	1	31.25	31.05	-1	1,666	-0.06%
2023/03/01	0	0.00	5	30.40	30.60	-5	1,662	-0.30%
2023/02/23	0	0.00	3	31.25	31.40	-3	1,705	-0.18%
2023/02/21	0.1	31.10	4	31.05	31.10	-3.9	1,714	-0.23%
2023/02/20	2	31.13	0	0.00	31.20	2	1,716	0.12%
2023/02/17	0	0.00	3	30.75	31.10	-3	1,728	-0.17%
2023/02/15	0	0.00	3	30.50	30.70	-3	1,713	-0.18%
2023/02/14	8	30.92	2	30.78	30.80	6	1,705	0.35%
2023/02/13	5	30.67	0	0.00	30.75	5	1,689	0.30%
2023/02/09	2	31.03	0	0.00	30.75	2	1,641	0.12%
2023/02/08	1	30.80	1	30.95	31.10	0	1,614	0.00%
2023/02/02	0	0.00	12	30.55	30.70	-12	1,509	-0.79%
2023/01/31	0	0.00	39	30.35	30.45	-39	1,444	-2.70%
2023/01/30	0	0.00	15	29.83	29.95	-15	1,419	-1.06%
2023/01/17	2.1	29.65	1	29.55	29.65	1.1	1,392	0.08%
2023/01/10	0	0.00	2	28.90	28.90	-2	1,450	-0.14%
2023/01/06	0	0.00	2	29.05	29.00	-2	1,475	-0.14%
2023/01/04	0	0.00	1	29.30	29.30	-1	1,497	-0.07%
2022/12/28	2	28.60	0	0.00	28.50	2	1,476	0.14%
2022/12/27	0	0.00	1	28.90	29.00	-1	1,460	-0.07%
2022/12/22	0	0.00	1	29.85	29.75	-1	1,413	-0.07%
2022/12/21	1	29.55	0	0.00	28.95	1	1,274	0.08%
2022/12/20	0	0.00	2	27.90	27.80	-2	1,197	-0.17%
2022/12/19	2	28.10	0	0.00	27.95	2	1,221	0.16%
2022/12/15	0	0.00	11	28.72	28.70	-11	1,210	-0.91%
2022/12/14	0	0.00	10	28.50	28.40	-10	1,169	-0.85%
2022/12/13	13	28.35	11	28.42	28.20	2	1,158	0.17%
2022/12/12	0.2	27.55	0	0.00	27.60	0.2	1,129	0.02%
2022/12/07	15.2	28.49	0	0.00	27.95	15.2	1,148	1.32%
2022/12/06	0	0.00	0.1	28.55	28.10	-0.1	1,157	-0.01%
2022/12/01	5	28.45	1	28.20	28.45	4	1,206	0.33%
2022/11/30	1	28.00	0	0.00	27.90	1	1,232	0.08%
2022/11/28	0.2	27.15	0	0.00	27.30	0.2	1,268	0.02%
2022/11/24	0	0.00	32	27.52	27.45	-32	1,346	-2.38%
2022/11/23	0.2	27.65	0	0.00	27.50	0.2	1,352	0.01%
2022/11/21	0	0.00	2	28.25	28.55	-2	1,332	-0.15%
2022/11/18	2	27.55	0	0.00	27.65	2	1,301	0.15%
2022/11/17	0	0.00	11	28.05	28.05	-11	1,290	-0.85%
2022/11/15	11	28.06	0	0.00	27.85	11	1,285	0.86%
2022/11/14	0	0.00	2	27.15	27.20	-2	1,273	-0.16%
2022/11/09	2	26.70	2	26.55	26.40	0	1,710	0.00%
2022/11/07	0	0.00	10	26.20	26.40	-10	1,821	-0.55%
2022/11/04	3	25.75	10	25.65	25.80	-7	1,873	-0.37%
2022/11/03	5	25.63	0	0.00	25.75	5	1,889	0.26%
2022/11/02	15	25.90	0	0.00	25.85	15	1,916	0.78%
2022/10/28	5	25.55	0	0.00	25.30	5	2,100	0.24%
2022/10/27	5	25.60	0	0.00	25.70	5	2,166	0.23%
2022/10/26	10	25.40	0	0.00	25.35	10	2,241	0.45%
2022/10/25	0	0.00	1	25.75	25.35	-1	2,399	-0.04%
2022/10/24	0	0.00	1	25.90	25.75	-1	2,567	-0.04%
2022/10/21	0.1	25.05	0	0.00	25.40	0.1	2,677	0.00%
2022/10/20	5	25.04	0	0.00	25.05	5	2,672	0.19%
2022/10/17	11	25.52	0	0.00	26.10	11	2,650	0.42%
2022/10/13	3	25.70	0	0.00	25.75	3	2,810	0.11%
2022/10/06	0	0.00	1	27.65	27.70	-1	2,974	-0.03%
2022/10/04	0	0.00	1	27.35	27.40	-1	2,993	-0.03%
2022/09/28	0.6	26.75	0	0.00	26.55	0.6	3,005	0.02%
2022/09/27	5	27.00	2	27.40	27.60	3	2,994	0.10%
2022/09/26	0.2	27.70	0	0.00	27.15	0.2	2,992	0.01%
2022/09/15	5	29.70	5	29.55	29.50	0	3,001	0.00%
2022/09/14	2	29.25	2	29.70	29.65	0	3,016	0.00%
2022/09/13	0	0.00	5	30.20	29.95	-5	3,026	-0.17%
2022/09/12	8	30.19	7	30.00	30.20	1	3,047	0.03%
2022/09/08	1	30.00	11	30.35	30.45	-10	3,049	-0.33%
2022/09/06	7	30.19	0	0.00	30.05	7	3,032	0.23%
2022/09/05	0	0.00	2	30.55	30.55	-2	3,010	-0.07%
2022/08/31	1	30.60	1	30.70	30.85	0	3,007	0.00%
2022/08/29	1	29.50	3	29.83	29.65	-2	2,938	-0.07%
2022/08/25	0	0.00	1	30.40	30.15	-1	2,918	-0.03%
2022/08/18	8	30.79	0	0.00	30.40	8	2,865	0.28%
2022/08/17	2	31.40	18	31.78	30.55	-16	2,790	-0.57%
2022/08/15	0	0.00	6	29.92	29.95	-6	2,440	-0.25%
2022/08/12	0	0.00	1	29.60	29.50	-1	2,411	-0.04%
2022/08/11	4	29.28	1	29.35	29.25	3	2,359	0.13%
2022/08/05	0	0.00	2	29.90	30.40	-2	2,265	-0.09%
2022/08/04	1	28.80	8	29.18	29.35	-7	2,209	-0.32%
2022/08/03	1	29.35	0	0.00	29.05	1	2,203	0.05%
2022/08/02	2	29.70	2	29.70	29.70	0	2,172	0.00%
2022/08/01	1	30.00	1	30.80	30.55	0	2,132	0.00%
2022/07/29	1	29.10	19	29.36	30.45	-18	1,998	-0.90%
2022/07/28	1	28.85	5	28.41	28.45	-4	1,841	-0.22%
2022/07/27	2	27.73	2	27.50	27.50	0	1,748	0.00%
2022/07/25	0	0.00	2	28.25	28.05	-2	1,782	-0.11%
2022/07/22	4.2	27.73	0	0.00	27.50	4.2	1,795	0.23%
2022/07/21	8	27.91	4	28.05	28.00	4	1,836	0.22%
2022/07/20	25	28.24	12	28.24	28.50	13	1,807	0.72%
2022/07/19	1	26.60	3	27.20	27.30	-2	1,767	-0.11%
2022/07/15	2	27.85	2	27.00	27.85	0	1,772	0.00%
2022/07/12	2.1	25.85	0	0.00	25.85	2.1	1,993	0.11%
2022/07/11	2	26.60	0	0.00	26.60	2	2,069	0.10%
2022/07/08	0	0.00	4	27.13	27.10	-4	2,129	-0.19%
2022/07/07	0	0.00	1	26.50	26.55	-1	2,312	-0.04%
2022/07/06	4	26.35	0	0.00	26.15	4	2,352	0.17%
2022/07/05	1	26.50	0	0.00	26.90	1	2,419	0.04%
2022/07/01	2	26.23	2	26.95	26.10	0	2,526	0.00%
2022/06/30	2	26.60	0	0.00	26.75	2	2,531	0.08%
2022/06/29	1	27.35	0	0.00	27.20	1	2,542	0.04%
2022/06/28	0.1	27.25	0	0.00	27.05	0.1	2,574	0.00%
2022/06/27	1	27.50	2	27.60	27.65	-1	2,617	-0.04%
2022/06/24	4	27.15	0	0.00	27.15	4	2,666	0.15%
2022/06/23	1	26.95	2	27.40	27.30	-1	2,773	-0.04%
2022/06/22	6	27.04	0	0.00	26.90	6	2,981	0.20%
2022/06/21	1	27.15	0	0.00	27.70	1	3,219	0.03%
2022/06/20	1	27.30	0	0.00	27.05	1	3,331	0.03%
2022/06/17	2.1	28.26	0	0.00	28.25	2.1	3,444	0.06%
2022/06/14	3	29.20	0	0.00	29.35	3	3,679	0.08%
2022/06/13	2	29.83	0	0.00	29.75	2	3,922	0.05%
2022/06/10	5	31.05	6	31.05	31.00	-1	3,991	-0.03%
2022/06/09	0	0.00	2	31.00	31.25	-2	4,000	-0.05%
2022/06/08	0	0.00	5	30.97	30.85	-5	4,027	-0.12%
2022/06/06	0	0.00	2	30.80	30.85	-2	4,205	-0.05%
2022/06/02	2	30.50	0	0.00	30.50	2	4,514	0.04%
2022/06/01	1	30.80	0	0.00	30.65	1	4,622	0.02%
2022/05/31	0	30.80	0	0.00	30.70	0	4,670	0.00%
2022/05/30	0	0.00	3	31.10	31.10	-3	4,710	-0.06%
2022/05/25	1	30.80	0	0.00	31.10	1	5,015	0.02%
2022/05/23	3	31.17	0	0.00	31.05	3	5,091	0.06%
2022/05/20	0	0.00	1	30.85	30.90	-1	5,195	-0.02%
2022/05/19	2	30.05	0	0.00	30.45	2	5,332	0.04%
2022/05/18	7	31.04	2.6	31.04	31.15	4.4	5,332	0.08%
2022/05/16	1	30.80	0	0.00	30.50	1	5,320	0.02%
2022/05/13	10.5	30.26	0	0.00	30.45	10.5	5,315	0.20%
2022/05/12	2.1	30.06	0	0.00	29.65	2.1	5,303	0.04%
2022/05/11	4	30.58	0	0.00	30.60	4	5,279	0.08%
2022/05/10	2	30.45	0	0.00	31.00	2	5,275	0.04%
2022/05/09	1	31.00	0	0.00	30.55	1	5,250	0.02%
2022/05/06	11	31.28	0	0.00	31.30	11	5,240	0.21%
2022/05/05	2	32.10	0	0.00	32.05	2	5,259	0.04%
2022/05/04	12	31.50	0	0.00	31.45	12	5,260	0.23%
2022/05/03	4	31.86	4	31.76	31.75	0	5,255	0.00%
2022/04/29	0	0.00	200	32.35	32.10	-200	5,249	-3.81%	大賣/鉅額交易
2022/04/28	0	0.00	126	32.60	32.40	-126	5,255	-2.40%	大賣/鉅額交易
2022/04/27	8	32.46	474	32.33	32.30	-466	5,242	-8.89%	大賣/鉅額交易
2022/04/26	29	33.80	483	33.97	33.70	-454	5,162	-8.79%	大賣/鉅額交易
2022/04/25	1	34.15	0	0.00	34.40	1	5,120	0.02%
2022/04/22	3	36.65	8	36.29	36.30	-5	5,041	-0.10%
2022/04/21	2	36.25	0	0.00	36.00	2	5,000	0.04%
2022/04/20	0	0.00	1	37.00	37.00	-1	4,922	-0.02%
2022/04/19	0	0.00	3	36.57	36.65	-3	4,840	-0.06%
2022/04/18	1	36.05	4	35.50	35.50	-3	4,816	-0.06%
2022/04/15	12	37.00	3	36.97	36.60	9	4,780	0.19%
2022/04/14	2	36.85	1	36.70	36.60	1	4,730	0.02%
2022/04/13	445	36.99	18	37.10	37.00	427	4,668	9.15%	大買/鉅額交易
2022/04/12	188	36.03	5	36.11	35.75	183	4,483	4.08%	大買/鉅額交易
2022/04/11	337	36.17	2	36.05	35.55	335	4,442	7.54%	大買/鉅額交易
2022/04/08	13	35.23	8	35.39	35.90	5	4,375	0.11%
2022/04/07	1	35.25	0	0.00	34.55	1	4,318	0.02%
2022/04/06	2	35.15	4	35.50	35.75	-2	4,261	-0.05%
2022/04/01	0	0.00	7	35.11	35.25	-7	4,239	-0.17%
2022/03/31	5	35.31	292	35.43	35.10	-287	4,225	-6.79%	大賣/鉅額交易
2022/03/29	1	35.35	0	0.00	35.30	1	4,152	0.02%
2022/03/28	16	36.27	11.4	36.07	35.95	4.6	4,106	0.11%
2022/03/25	9	37.29	6	37.84	37.55	3	4,016	0.07%
2022/03/24	207	36.79	33	37.22	37.15	174	3,857	4.51%	大買/鉅額交易
2022/03/23	412	35.63	29	36.13	36.05	383	3,659	10.47%	大買/鉅額交易
2022/03/22	14	35.57	21	35.41	35.80	-7	3,539	-0.20%
2022/03/21	29	34.87	45	34.82	35.00	-16	3,392	-0.47%
2022/03/18	1	34.15	1	34.20	33.80	0	3,285	0.00%
2022/03/17	28	34.25	0	0.00	34.30	28	3,313	0.85%
2022/03/16	21	34.48	121	35.19	35.15	-100	3,211	-3.11%	大賣/
2022/03/15	0	0.00	79	34.31	34.00	-79	2,959	-2.67%
2022/03/14	0	0.00	20	33.93	33.95	-20	2,891	-0.69%
2022/03/11	1	33.65	0	0.00	33.75	1	2,910	0.03%
2022/03/10	20	33.60	0	0.00	33.95	20	2,881	0.69%
2022/03/09	0	0.00	31	34.13	34.50	-31	2,824	-1.10%
2022/03/08	66	34.03	32	33.48	32.80	34	2,734	1.24%
2022/03/07	21	33.99	2	33.78	33.80	19	2,428	0.78%
2022/03/04	0	0.00	17	33.70	33.70	-17	2,335	-0.73%
2022/03/03	20	33.70	0	0.00	33.65	20	2,314	0.86%
2022/03/02	8	33.71	59	33.94	33.75	-51	2,291	-2.23%
2022/03/01	27	34.18	20	35.10	33.45	7	2,264	0.31%
2022/02/25	6	33.08	1	33.00	33.00	5	2,142	0.23%
2022/02/24	2	32.15	89	32.50	32.15	-87	2,130	-4.08%
2022/02/23	2	32.50	0	0.00	32.80	2	2,090	0.10%
2022/02/22	15	33.00	61	32.64	32.25	-46	2,067	-2.22%
2022/02/21	119	32.91	8	32.87	32.75	111	1,970	5.63%	大買/鉅額交易
2022/02/16	5	31.00	5	30.95	31.10	0	1,851	0.00%
2022/02/15	33	30.89	30	30.85	30.95	3	1,874	0.16%
2022/02/11	0	0.00	117	31.40	31.40	-117	1,974	-5.93%	大賣/鉅額交易
2022/02/10	35	31.25	0	0.00	31.20	35	2,003	1.75%
2022/02/09	0	0.00	5	30.95	31.05	-5	2,137	-0.23%
2022/02/08	3	30.87	31	30.96	30.95	-28	2,137	-1.31%
2022/02/07	35	30.03	0	0.00	30.50	35	2,136	1.64%
2022/01/26	1	29.95	10	29.90	29.85	-9	2,130	-0.42%
2022/01/25	102	30.00	31	30.00	29.90	71	2,141	3.32%	大買/
2022/01/24	10	29.85	17	29.80	30.15	-7	2,145	-0.33%
2022/01/21	0	0.00	16	30.72	30.15	-16	2,144	-0.75%
2022/01/20	30	30.32	9	30.46	30.65	21	2,127	0.99%
2022/01/19	12	30.10	2	30.05	30.05	10	2,122	0.47%
2022/01/18	101	30.26	20	30.13	30.20	81	2,142	3.78%	大買/
2022/01/14	1	30.30	80	30.10	30.25	-79	2,228	-3.55%
2022/01/13	40	30.75	7	30.83	30.65	33	2,264	1.46%
2022/01/12	193	30.23	1	30.45	30.25	192	2,261	8.49%	大買/鉅額交易
2022/01/11	56	30.09	51	30.15	30.10	5	2,257	0.22%
2022/01/10	3	30.88	60	30.86	30.95	-57	2,213	-2.58%
2022/01/07	2	31.70	0	0.00	31.35	2	2,196	0.09%
2022/01/06	1	31.90	1	31.90	31.90	0	2,189	0.00%
2022/01/04	1	32.10	0	0.00	32.05	1	2,271	0.04%
2021/12/29	1	32.20	0	0.00	32.30	1	2,432	0.04%
2021/12/28	5	32.20	3	32.15	32.15	2	2,495	0.08%
2021/12/24	1	32.35	0	0.00	32.30	1	2,703	0.04%
2021/12/23	20	32.60	10	32.60	32.60	10	2,826	0.35%
2021/12/22	2	32.70	0	0.00	32.70	2	2,864	0.07%
2021/12/21	1	32.90	5	32.99	33.10	-4	2,869	-0.14%
2021/12/20	1	32.90	2	33.20	33.15	-1	2,886	-0.03%
2021/12/17	3	32.62	1	32.85	32.85	2	2,856	0.07%
2021/12/16	3	32.05	3	31.95	31.95	0	2,836	0.00%
2021/12/14	2	32.10	12	32.00	32.05	-10	2,924	-0.34%
2021/12/13	120	32.97	91	32.87	32.85	29	2,928	0.99%	大買/
2021/12/10	5	31.90	5	31.80	31.80	0	2,913	0.00%
2021/12/09	11	32.02	10	31.75	31.80	1	3,029	0.03%
2021/12/08	10	33.00	22	33.00	32.25	-12	3,152	-0.38%
2021/12/07	0	0.00	3.3	32.25	32.45	-3.3	3,185	-0.10%
2021/12/06	12	31.92	0.8	31.90	31.70	11.2	3,235	0.35%
2021/12/03	1	31.65	2	32.03	31.65	-1	3,292	-0.03%
2021/12/02	20	31.48	14	31.60	31.60	6	3,350	0.18%
2021/12/01	0	0.00	1	31.55	31.55	-1	3,434	-0.03%
2021/11/30	18	31.51	5	31.75	31.40	13	3,520	0.37%
2021/11/29	2	31.48	32	31.44	31.40	-30	3,568	-0.84%
2021/11/26	30	32.48	2	32.35	32.30	28	3,679	0.76%
2021/11/25	0.2	32.90	53	33.04	32.70	-52.8	3,836	-1.38%
2021/11/24	36	32.48	12	32.46	32.60	24	3,867	0.62%
2021/11/23	41.1	31.90	12	32.23	31.65	29.1	3,887	0.75%
2021/11/19	2	31.23	0.3	31.30	31.10	1.8	4,277	0.04%
2021/11/18	4	31.26	0	0.00	31.30	4	4,390	0.09%
2021/11/17	13	31.80	41	31.71	31.55	-28	4,493	-0.62%
2021/11/16	6	31.86	0	0.00	31.85	6	4,570	0.13%
2021/11/15	1	32.10	7	32.06	32.05	-6	4,667	-0.13%
2021/11/11	9	33.10	1	33.25	32.65	8	5,042	0.16%
2021/11/10	0	0.00	2	32.90	32.60	-2	5,145	-0.04%
2021/11/09	0	0.00	1	32.90	32.80	-1	5,219	-0.02%
2021/11/08	40.3	33.24	13	33.15	33.05	27.3	5,328	0.51%
2021/11/05	1	31.80	15	31.70	31.80	-14	5,390	-0.26%
2021/11/04	1	32.10	0	0.00	31.90	1	5,543	0.02%
2021/11/03	0	0.00	4	32.13	32.15	-4	5,736	-0.07%
2021/11/02	1	31.40	1	32.00	31.30	0	5,916	0.00%
2021/11/01	1	31.45	0	0.00	31.50	1	6,186	0.02%
2021/10/29	11	31.35	0	0.00	31.55	11	6,361	0.17%
2021/10/27	1	31.45	0	0.00	31.50	1	6,805	0.01%
2021/10/26	1	31.80	1	31.80	31.85	0	7,562	0.00%
2021/10/25	1	30.75	3	31.40	31.60	-2	8,155	-0.02%
2021/10/22	5	31.09	0	0.00	30.95	5	9,368	0.05%
2021/10/21	0	0.00	5	31.97	32.30	-5	9,616	-0.05%
2021/10/20	2	31.25	0	0.00	31.15	2	9,846	0.02%
2021/10/19	1	31.80	1	31.50	31.50	0	10,394	0.00%
2021/10/18	2.1	31.24	2	31.68	30.90	0.1	10,812	0.00%
2021/10/15	1	31.30	0	0.00	31.30	1	11,880	0.01%
2021/10/14	0	0.00	2	30.88	31.10	-2	13,954	-0.01%
2021/10/12	3	31.13	2	31.65	30.85	1	15,037	0.01%
2021/10/08	4	31.53	0	0.00	31.40	4	15,397	0.03%
2021/10/07	3	31.63	6	31.83	32.05	-3	15,688	-0.02%
2021/10/06	2	31.58	0	0.00	31.50	2	16,020	0.01%
2021/10/05	5	32.50	23	32.59	32.70	-18	16,721	-0.11%
2021/10/04	8	35.23	2	34.33	34.20	6	17,013	0.04%
2021/10/01	4	35.98	16	36.53	35.90	-12	17,460	-0.07%
2021/09/30	16	36.96	14	36.67	37.30	2	17,745	0.01%
2021/09/29	3	35.63	0	0.00	35.40	3	18,052	0.02%
2021/09/28	5	35.91	0	0.00	35.90	5	18,833	0.03%
2021/09/27	28	36.25	15	36.18	36.10	13	19,707	0.07%
2021/09/24	4	35.90	0	0.00	35.65	4	20,708	0.02%
2021/09/23	3	35.47	0	0.00	35.50	3	23,034	0.01%
2021/09/22	6	35.79	15	35.95	35.75	-9	24,254	-0.04%
2021/09/17	0	0.00	3	36.60	36.90	-3	24,927	-0.01%
2021/09/16	1	36.85	0	0.00	36.70	1	25,772	0.00%
2021/09/15	0.4	37.10	6.4	36.99	37.35	-6	25,845	-0.02%
2021/09/14	9.1	36.86	2	36.80	36.80	7.1	25,948	0.03%
2021/09/13	19	37.86	20	37.58	37.90	-1	26,030	0.00%
2021/09/10	10	37.10	2	36.80	36.80	8	25,962	0.03%
2021/09/09	3	35.63	1	36.35	36.75	2	25,934	0.01%
2021/09/08	1	35.85	0	0.00	35.90	1	25,897	0.00%
2021/09/07	2	36.55	7	36.70	36.45	-5	25,887	-0.02%
2021/09/06	2	36.60	38	36.73	36.90	-36	25,875	-0.14%
2021/09/03	8	37.09	2	37.13	36.35	6	25,799	0.02%
2021/09/02	3	36.88	1	36.85	36.25	2	25,783	0.01%
2021/09/01	39	37.91	13	37.37	37.10	26	25,758	0.10%
2021/08/31	21	36.80	61	37.10	37.15	-40	25,661	-0.16%
2021/08/30	59	36.41	17	36.37	36.25	42	25,607	0.16%
2021/08/27	8.1	36.06	10	36.13	36.45	-1.9	25,669	-0.01%
2021/08/26	105	37.45	83	37.22	36.35	22	25,731	0.09%	大買/
2021/08/25	10	35.20	19	35.35	35.80	-9	25,618	-0.04%
2021/08/24	6	34.90	9	35.40	35.70	-3	25,661	-0.01%
2021/08/23	13	36.23	18	35.88	35.35	-5	25,959	-0.02%
2021/08/20	28	34.38	11	35.09	34.85	17	26,140	0.07%
2021/08/19	27.1	35.46	27	34.83	34.65	0.1	26,172	0.00%
2021/08/18	9	34.22	6	35.03	36.45	3	26,109	0.01%
2021/08/17	30.1	35.90	35	35.41	34.70	-4.9	25,982	-0.02%
2021/08/16	26	37.44	22	36.82	36.70	4	25,820	0.02%
2021/08/13	14	39.08	11	38.51	38.55	3	25,750	0.01%
2021/08/12	17	38.50	14	38.89	39.80	3	25,781	0.01%
2021/08/11	19	38.78	37.1	38.74	38.00	-18.1	25,969	-0.07%
2021/08/10	16	39.36	22	38.68	38.55	-6	25,933	-0.02%
2021/08/09	21.1	40.19	6	40.86	39.75	15.1	25,992	0.06%
2021/08/06	30	40.45	28	40.87	40.00	2	26,067	0.01%
2021/08/05	37	41.10	61	40.53	40.50	-24	26,225	-0.09%
2021/08/04	66	42.81	19	42.63	42.65	47	26,340	0.18%
2021/08/03	31	43.75	43	43.80	43.70	-12	27,730	-0.04%
2021/08/02	16	43.29	32	43.80	44.20	-16	28,021	-0.06%
2021/07/30	62	44.27	29	44.66	43.35	33	28,144	0.12%
2021/07/29	39	42.93	67	43.77	44.35	-28	27,534	-0.10%
2021/07/28	30	42.43	56	43.54	42.20	-26	27,075	-0.10%
2021/07/27	27	41.18	36	41.73	41.20	-9	26,056	-0.03%
2021/07/26	47	43.04	31.2	42.93	42.30	15.8	26,116	0.06%
2021/07/23	45	43.43	67	43.61	43.35	-22	26,337	-0.08%
2021/07/22	17	42.34	20	42.97	41.75	-3	25,857	-0.01%
2021/07/21	148	44.19	104	44.62	42.40	44	25,485	0.17%	大買/大賣/
2021/07/20	206.1	44.53	153.5	45.05	44.35	52.6	24,466	0.21%	大買/大賣/
2021/07/19	34	43.93	58.7	44.26	44.95	-24.7	22,479	-0.11%
2021/07/16	16	40.30	14.2	40.45	40.90	1.8	22,115	0.01%
2021/07/15	111	38.74	95	39.53	40.00	16	21,834	0.07%	大買/
2021/07/14	21.2	37.36	6	37.21	37.10	15.2	21,628	0.07%
2021/07/13	31	40.44	27	40.02	39.20	4	21,783	0.02%
2021/07/12	40	43.31	50	43.90	42.90	-10	21,936	-0.05%
2021/07/09	57	42.19	12	42.18	41.65	45	21,268	0.21%
2021/07/08	17	42.07	12	41.86	41.65	5	21,017	0.02%
2021/07/07	16	40.67	39	41.24	39.95	-23	20,511	-0.11%
2021/07/06	26	42.47	23	42.58	41.70	3	20,219	0.01%
2021/07/05	37	43.08	23	43.77	43.50	14	19,851	0.07%
2021/07/02	43.4	42.06	43	42.31	43.10	0.4	19,256	0.00%
2021/07/01	51	43.01	33.2	42.61	41.30	17.8	18,476	0.10%
2021/06/30	142.4	44.55	85	45.19	43.00	57.4	17,484	0.33%	大買/
2021/06/29	271	40.09	3,777	41.27	41.55	-3,506	15,148	-23.14%	大買/大賣/鉅額交易
2021/06/28	3,497	37.78	52.1	37.37	37.80	3,444.9	13,918	24.75%	大買/鉅額交易
2021/06/25	12.2	34.20	183.4	34.22	34.40	-171.2	13,210	-1.30%	大賣/鉅額交易
2021/06/24	12	31.54	18	31.37	31.30	-6	12,428	-0.05%
2021/06/23	2	30.90	1.1	30.57	30.60	0.9	12,329	0.01%
2021/06/22	19	30.94	15	31.01	30.90	4	12,196	0.03%
2021/06/21	3	29.42	1	29.80	29.50	2	12,003	0.02%
2021/06/18	5	30.25	0	0.00	30.30	5	11,934	0.04%
2021/06/17	4	30.65	0	0.00	30.65	4	11,890	0.03%
2021/06/16	10	31.20	2	30.80	30.75	8	11,855	0.07%
2021/06/15	0	0.00	4	31.33	31.55	-4	11,813	-0.03%
2021/06/11	7	30.46	14	30.46	30.40	-7	11,766	-0.06%
2021/06/10	4	30.03	19	29.94	30.50	-15	11,751	-0.13%
2021/06/09	7	30.61	0	0.00	30.45	7	11,685	0.06%
2021/06/08	5	30.85	7	30.90	30.90	-2	11,651	-0.02%
2021/06/07	10	31.10	2	30.40	30.75	8	11,619	0.07%
2021/06/04	5	31.64	11	31.22	31.25	-6	11,513	-0.05%
2021/06/03	12	31.80	10	32.05	31.80	2	11,489	0.02%
2021/06/02	76	32.31	9	32.54	32.45	67	11,342	0.59%
2021/06/01	19	32.26	19	32.56	32.30	0	11,104	0.00%
2021/05/31	19.3	32.88	47.7	33.24	32.20	-28.4	11,023	-0.26%
2021/05/28	107	32.11	24	31.78	32.40	83	10,609	0.78%	大買/
2021/05/27	3	30.27	90.1	30.21	29.70	-87.1	10,323	-0.84%
2021/05/26	3	29.17	2	29.35	29.80	1	10,223	0.01%
2021/05/25	3	28.95	0	0.00	28.90	3	10,221	0.03%
2021/05/24	68	29.63	94	29.85	29.35	-26	10,216	-0.25%
2021/05/21	57	29.19	14	29.33	29.80	43	10,315	0.42%
2021/05/20	15	28.94	6	28.57	28.60	9	10,243	0.09%
2021/05/19	53	30.39	64	30.15	30.40	-11	10,129	-0.11%
2021/05/18	19	29.01	9	29.04	29.25	10	9,808	0.10%
2021/05/17	18	27.35	2.5	27.14	26.60	15.5	9,654	0.16%
2021/05/14	19.1	29.32	17	28.61	29.25	2.1	9,444	0.02%
2021/05/13	60	30.23	34	29.88	29.75	26	9,156	0.28%
2021/05/12	33.2	34.99	9.1	34.24	32.95	24.1	8,784	0.27%
2021/05/11	80.7	36.77	54.1	36.68	36.60	26.6	8,381	0.32%
2021/05/10	55	34.96	57	35.42	35.50	-2	6,804	-0.03%
2021/05/07	15	30.31	111	31.22	32.30	-96	6,335	-1.52%	大賣/
2021/05/06	14	30.23	20	30.00	30.00	-6	5,951	-0.10%
2021/05/05	8	29.34	107	29.91	29.40	-99	5,795	-1.71%	大賣/
2021/05/04	55	28.73	34	28.20	28.15	21	5,656	0.37%
2021/05/03	77	30.74	70	31.25	30.30	7	5,487	0.13%
2021/04/29	92	30.50	77	30.53	30.65	15	5,135	0.29%
2021/04/28	10	29.52	23	29.34	29.45	-13	4,641	-0.28%
2021/04/27	10	29.02	4	29.15	29.40	6	4,598	0.13%
2021/04/26	10	28.92	8	29.08	29.15	2	4,546	0.04%
2021/04/23	16.9	28.55	3	28.48	28.65	13.9	4,497	0.31%
2021/04/22	113	30.38	17	30.13	29.10	96	4,452	2.16%	大買/
2021/04/21	6	29.18	6	29.27	29.20	0	4,098	0.00%
2021/04/20	20	29.32	12.3	29.28	29.75	7.7	4,011	0.19%
2021/04/19	26.1	30.75	22.1	30.84	30.75	4	3,924	0.10%
2021/04/16	43	29.61	43	29.99	29.80	0	3,519	0.00%
2021/04/15	10	28.39	35	28.30	28.25	-25	3,046	-0.82%
2021/04/14	3	28.27	12	28.35	27.70	-9	3,046	-0.30%
2021/04/13	5	27.79	1	28.00	27.75	4	3,156	0.13%
2021/04/12	15	28.51	23.4	28.23	28.20	-8.4	3,653	-0.23%
2021/04/09	9	27.70	6	27.87	27.60	3	3,636	0.08%
2021/04/08	6	28.64	9	28.52	28.30	-3	3,706	-0.08%
2021/04/07	5	27.73	1.1	27.36	27.55	3.9	3,731	0.11%
2021/04/06	1	27.10	5	27.11	27.10	-4	3,751	-0.11%
2021/04/01	1	27.00	14	26.90	27.00	-13	3,882	-0.33%
2021/03/31	0.1	26.83	2	27.00	26.85	-1.9	4,117	-0.05%
2021/03/30	0.2	27.00	0	0.00	27.00	0.2	4,354	0.00%
2021/03/29	1	27.15	7	27.21	27.25	-6	4,433	-0.14%
2021/03/26	0	0.00	1	26.75	26.80	-1	4,641	-0.02%
2021/03/25	18	26.82	16	27.03	26.60	2	4,888	0.04%
2021/03/24	0	0.00	1	26.55	26.50	-1	4,886	-0.02%
2021/03/23	1	26.35	0	0.00	26.25	1	4,902	0.02%
2021/03/22	0	0.00	4	26.18	26.35	-4	4,962	-0.08%
2021/03/19	4	26.10	0	0.00	26.10	4	5,031	0.08%
2021/03/18	10	26.15	10	26.20	26.20	0	5,096	0.00%
2021/03/17	7	26.26	0	0.00	26.20	7	5,148	0.14%
2021/03/16	1	26.70	2	26.35	26.40	-1	5,255	-0.02%
2021/03/15	1	26.55	0	0.00	26.50	1	5,262	0.02%
2021/03/12	7.2	26.60	1	26.65	26.55	6.2	5,294	0.12%
2021/03/11	3	26.78	16	26.79	26.70	-13	5,315	-0.24%
2021/03/10	2	26.78	2	26.75	26.80	0	5,316	0.00%
2021/03/09	11	27.10	26	27.31	27.10	-15	5,313	-0.28%
2021/03/05	5	26.50	0	0.00	26.45	5	5,246	0.10%
2021/03/04	3	26.90	18	27.32	26.85	-15	5,286	-0.28%
2021/03/03	6	26.99	5	26.95	26.90	1	5,261	0.02%
2021/03/02	3	27.05	0	0.00	26.90	3	5,288	0.06%
2021/02/26	0	0.00	3	27.35	27.40	-3	5,302	-0.06%
2021/02/25	3	27.55	1	27.75	27.55	2	5,270	0.04%
2021/02/24	9	27.40	9	27.42	27.60	0	5,219	0.00%
2021/02/23	16	27.66	13	27.65	27.95	3	5,159	0.06%
2021/02/22	11	26.85	12	26.80	26.95	-1	4,977	-0.02%
2021/02/19	2	26.45	1	26.65	26.65	1	4,929	0.02%
2021/02/18	2	26.25	1	26.50	26.45	1	4,912	0.02%
2021/02/17	0	0.00	3	25.67	25.80	-3	4,876	-0.06%
2021/02/05	0	0.00	2	25.33	25.25	-2	4,846	-0.04%
2021/02/04	5	25.30	1	25.25	25.15	4	4,830	0.08%
2021/02/01	0	0.00	1	25.20	25.10	-1	4,806	-0.02%
2021/01/29	0	0.00	1	25.30	25.00	-1	4,789	-0.02%
2021/01/28	8	24.90	1	25.10	25.10	7	4,766	0.15%
2021/01/27	8	25.03	2	25.20	25.05	6	4,745	0.13%
2021/01/26	7	24.84	1	24.95	24.90	6	4,737	0.13%
2021/01/25	4	25.11	1	25.50	25.50	3	4,712	0.06%
2021/01/22	5.4	24.63	5	24.85	25.00	0.4	4,657	0.01%
2021/01/21	10	24.63	7	24.84	24.80	3	4,626	0.06%
2021/01/20	26	24.91	2	24.90	24.65	24	4,606	0.52%
2021/01/19	4	25.63	7	25.64	25.50	-3	4,556	-0.07%
2021/01/18	2	24.95	2	25.40	25.60	0	4,527	0.00%
2021/01/15	20	25.68	1	25.40	25.45	19	4,498	0.42%
2021/01/14	5.1	26.26	1	26.50	26.15	4.1	4,464	0.09%
2021/01/13	6	26.16	3.1	26.35	26.15	2.9	4,438	0.07%
2021/01/12	14.1	26.25	8	26.08	26.05	6.1	4,387	0.14%
2021/01/11	11.1	27.75	15	27.74	27.30	-3.9	4,264	-0.09%
2021/01/08	2	28.55	3.8	28.29	28.25	-1.8	4,164	-0.04%
2021/01/07	7	28.65	9	28.69	28.75	-2	4,080	-0.05%
2021/01/06	29	29.32	37	29.02	29.10	-8	3,992	-0.20%
2021/01/05	22	29.20	67.1	29.28	29.30	-45.1	3,766	-1.20%
2021/01/04	6	28.12	7	28.21	28.20	-1	3,209	-0.03%
2020/12/31	48.2	28.65	23.4	28.59	28.55	24.8	3,121	0.80%
2020/12/30	14	28.78	34.8	28.77	28.50	-20.8	2,972	-0.70%
2020/12/29	13	28.26	1	28.45	28.20	12	2,716	0.44%
2020/12/28	3	28.00	5	28.10	28.00	-2	2,580	-0.08%
2020/12/25	0	0.00	5	28.18	27.90	-5	2,394	-0.21%
2020/12/24	8	27.86	39	27.97	28.20	-31	2,131	-1.45%
2020/12/23	6	26.93	28	26.97	27.35	-22	1,857	-1.18%
2020/12/22	34	27.53	32	28.19	26.30	2	1,752	0.11%
2020/12/21	13	27.72	6	27.89	27.80	7	1,443	0.48%
2020/12/18	0	0.00	13	27.00	26.75	-13	1,182	-1.10%
2020/12/17	2	26.75	1	27.15	26.90	1	1,149	0.09%
2020/12/16	19	27.30	5	27.26	27.20	14	1,116	1.25%
2020/12/15	0	0.00	5	27.50	26.85	-5	1,045	-0.48%
2020/12/14	0	0.00	16	27.10	26.90	-16	956	-1.67%
2020/12/11	1	26.60	5	26.87	26.65	-4	872	-0.46%
2020/12/10	3	26.68	16	26.66	26.70	-13	806	-1.61%
2020/12/09	1	25.80	2	25.88	25.90	-1	678	-0.15%
2020/12/08	0	0.00	3	25.95	25.95	-3	659	-0.46%
2020/12/07	1	25.85	3.3	25.70	25.75	-2.3	618	-0.37%
2020/12/04	0	0.00	5.4	25.59	25.50	-5.4	587	-0.92%
2020/12/03	0	0.00	3.2	25.24	25.35	-3.2	576	-0.55%
2020/12/02	1	25.30	0	0.00	25.20	1	576	0.17%
2020/12/01	3	25.35	2	25.30	25.30	1	563	0.18%
2020/11/30	6	25.78	13	25.33	25.65	-7	521	-1.34%
2020/11/27	9	25.03	0	0.00	24.95	9	460	1.96%
2020/11/26	1	24.40	3	24.68	25.00	-2	446	-0.45%
2020/11/25	0	0.00	5	24.57	24.50	-5	404	-1.23%
2020/11/24	5	23.95	0	0.00	24.00	5	369	1.35%
2020/11/11	0	0.00	7	23.49	23.75	-7	365	-1.92%
2020/11/05	1	23.25	1	23.25	23.10	0	365	0.00%
2020/11/02	1	22.90	0	0.00	22.95	1	363	0.27%
2020/10/21	0	0.00	1	23.25	23.25	-1	343	-0.29%
2020/10/16	2	22.98	0	0.00	23.00	2	347	0.58%
2020/10/13	1	23.20	0	0.00	23.15	1	392	0.25%
2020/10/12	0	0.00	1	23.45	23.45	-1	398	-0.25%
2020/10/06	5	23.20	5	23.25	23.35	0	477	0.00%
2020/10/05	0	0.00	2	23.18	23.10	-2	489	-0.41%
2020/09/30	2	22.85	0	0.00	22.90	2	513	0.39%
2020/09/29	3	23.00	0	0.00	23.05	3	520	0.58%
2020/09/28	11	23.00	0	0.00	23.00	11	531	2.07%
2020/09/25	2	22.95	0	0.00	22.80	2	539	0.37%
2020/09/24	2	23.00	0	0.00	22.95	2	537	0.37%
2020/09/23	1	23.20	0	0.00	23.30	1	535	0.19%
2020/09/18	0	0.00	1	23.75	23.70	-1	533	-0.19%
2020/09/15	2	23.70	0	0.00	23.65	2	539	0.37%
2020/09/08	10	24.20	0	0.00	24.20	10	539	1.85%
2020/09/07	1	24.20	4	23.98	24.05	-3	540	-0.55%
2020/09/03	0	0.00	1	23.65	23.60	-1	526	-0.19%
2020/09/01	7	23.53	0	0.00	23.60	7	530	1.32%
2020/08/28	7	23.51	1	23.60	23.65	6	529	1.13%
2020/08/27	4	23.41	1	23.45	23.50	3	530	0.57%
2020/08/24	3	23.25	0	0.00	23.15	3	537	0.56%
2020/08/21	0	0.00	6	23.31	23.50	-6	542	-1.11%
2020/08/20	4	23.20	4	23.18	23.20	0	541	0.00%
2020/08/19	0	0.00	2	23.63	23.55	-2	536	-0.37%
2020/08/17	2	23.55	3	23.55	23.65	-1	532	-0.19%
2020/08/14	0.1	23.55	2	23.45	23.55	-1.9	530	-0.36%
2020/08/13	2	23.20	0	0.00	23.15	2	528	0.38%
2020/08/12	1	23.20	0	0.00	23.30	1	529	0.19%
2020/08/11	0	0.00	5	23.50	23.50	-5	531	-0.94%
2020/08/10	0	0.00	5	23.34	23.30	-5	531	-0.94%
2020/08/05	2	23.08	2	23.05	23.05	0	539	0.00%
2020/08/04	1	23.05	1	23.05	23.00	0	549	0.00%
2020/08/03	13	23.02	5	23.00	22.90	8	549	1.46%
2020/07/28	5	23.00	0	0.00	22.90	5	558	0.90%
2020/07/27	7	23.11	0	0.00	23.00	7	568	1.23%
2020/07/24	3	23.22	1	23.25	23.20	2	565	0.35%
2020/07/22	2	23.50	5	23.45	23.55	-3	570	-0.53%
2020/07/21	6	23.20	0	0.00	23.25	6	570	1.05%
2020/07/17	10	23.97	0	0.00	23.90	10	536	1.87%
2020/07/16	0	0.00	3	24.15	24.15	-3	539	-0.56%
2020/07/15	2	24.25	10	24.30	24.30	-8	540	-1.48%
2020/07/14	0	0.00	33	25.55	25.50	-33	518	-6.37%
2020/07/13	0	0.00	10	25.60	25.60	-10	488	-2.05%
2020/07/09	1	25.70	0	0.00	25.65	1	480	0.21%
2020/07/08	5.8	25.43	5	25.45	25.45	0.8	462	0.17%
2020/07/07	20	25.20	32	25.30	25.40	-12	463	-2.59%
2020/07/06	4	25.20	0	0.00	25.30	4	467	0.86%
2020/07/02	30	25.00	0	0.00	25.00	30	487	6.15%
2020/07/01	4	24.90	0	0.00	24.95	4	488	0.82%
2020/06/24	1	24.70	0	0.00	24.80	1	501	0.20%
2020/06/23	2	24.80	0	0.00	24.80	2	519	0.38%
2020/06/18	0	0.00	3	25.00	25.05	-3	549	-0.55%
2020/06/17	3	25.00	0	0.00	25.00	3	561	0.53%
2020/06/16	2	24.75	0	0.00	24.90	2	582	0.34%
2020/06/12	2	24.43	0	0.00	24.55	2	624	0.32%
2020/06/11	2	24.90	8	24.98	24.85	-6	641	-0.94%
2020/06/10	0	0.00	2	24.95	24.90	-2	648	-0.31%
2020/06/09	2	24.95	0	0.00	25.00	2	689	0.29%
2020/06/05	1	24.60	0	0.00	24.65	1	699	0.14%
2020/06/04	20	24.50	1	24.55	24.60	19	705	2.69%
2020/06/03	0	0.00	1	24.30	24.55	-1	709	-0.14%
2020/06/02	1	24.10	2	24.10	24.15	-1	706	-0.14%
2020/05/21	3	23.85	0	0.00	23.75	3	718	0.42%
2020/05/20	1	23.65	0	0.00	23.60	1	716	0.14%
2020/05/14	20	23.45	0	0.00	23.40	20	710	2.81%
2020/05/13	2	23.55	0	0.00	23.60	2	706	0.28%
2020/05/12	30	23.70	0	0.00	23.65	30	704	4.26%
2020/05/07	1	23.60	2	23.70	23.80	-1	692	-0.14%
2020/04/30	4	23.94	2	23.70	23.90	2	690	0.29%
2020/04/27	2	22.90	0	0.00	22.90	2	699	0.29%
2020/04/21	4	22.65	0	0.00	22.40	4	693	0.58%
2020/04/15	5	23.18	0	0.00	23.30	5	664	0.75%
2020/04/13	0	0.00	2	22.40	22.55	-2	645	-0.31%
2020/04/09	1	22.05	1	22.10	22.05	0	633	0.00%
2020/04/08	5	21.91	0	0.00	22.10	5	623	0.80%
2020/04/06	11	21.50	0	0.00	21.70	11	593	1.85%
2020/04/01	12	21.78	0	0.00	21.90	12	588	2.04%
2020/03/27	1	22.15	0	0.00	21.95	1	572	0.17%
2020/03/26	3	21.37	5	21.30	21.55	-2	559	-0.36%
2020/03/25	6	21.78	4	21.89	21.50	2	561	0.36%
2020/03/24	2	20.40	1	20.90	20.80	1	545	0.18%
2020/03/23	6	20.15	4	20.10	20.20	2	530	0.38%
2020/03/20	13	21.33	1	21.00	21.35	12	518	2.31%
2020/03/19	2	20.70	0	0.00	20.35	2	498	0.40%
2020/03/18	1	23.00	11	22.80	22.60	-10	464	-2.15%
2020/03/17	1	22.90	4	22.95	22.95	-3	455	-0.66%
2020/03/16	0	0.00	10	23.70	23.60	-10	432	-2.31%
2020/03/13	10	23.90	25	23.93	24.05	-15	421	-3.56%
2020/03/12	1	25.40	10	25.05	25.15	-9	380	-2.36%
2020/03/11	0	0.00	1	25.80	25.60	-1	361	-0.28%
2020/03/09	1	25.50	0.9	25.50	25.50	0.1	350	0.03%
2020/03/02	0	0.00	1	25.55	25.55	-1	334	-0.30%
2020/02/27	5	25.55	0	0.00	25.75	5	327	1.53%
2020/02/25	5	25.50	0	0.00	25.55	5	322	1.55%
2020/02/20	0	0.00	10	25.70	25.65	-10	323	-3.09%
2020/02/14	0	0.00	1	25.60	25.55	-1	346	-0.29%
2020/02/12	2	25.40	0	0.00	25.40	2	363	0.55%
2020/02/10	0	0.00	1	25.30	25.35	-1	367	-0.27%
2020/02/07	2	25.45	0	0.00	25.45	2	366	0.55%
2020/02/05	0	0.00	1	25.50	25.50	-1	373	-0.27%
2020/02/03	1	25.15	0	0.00	25.35	1	375	0.27%
2020/01/31	2	25.40	0	0.00	25.55	2	376	0.53%
2020/01/30	12	25.40	0	0.00	25.30	12	384	3.12%
2020/01/20	1	25.95	0	0.00	25.95	1	368	0.27%
2020/01/13	8	26.00	0	0.00	26.05	8	398	2.01%
2020/01/09	2	25.85	0	0.00	25.80	2	426	0.47%
2020/01/08	5	25.80	0	0.00	25.80	5	449	1.11%
2020/01/06	3	25.80	0	0.00	25.90	3	470	0.64%
2020/01/03	2	25.95	0	0.00	26.00	2	473	0.42%
2020/01/02	3	26.05	1	25.95	26.00	2	477	0.42%
2019/12/23	1	25.85	0	0.00	25.80	1	504	0.20%
2019/12/17	0	0.00	1	25.90	25.95	-1	493	-0.20%
2019/12/12	2	25.80	0	0.00	25.80	2	532	0.38%
2019/12/10	2	25.80	0	0.00	25.85	2	536	0.37%
2019/12/06	0	0.00	0.3	25.85	25.90	-0.3	544	-0.05%
2019/11/29	1	26.00	0	0.00	26.00	1	753	0.13%
2019/11/26	2	26.15	0	0.00	26.10	2	809	0.25%
2019/11/15	1	26.00	0	0.00	26.00	1	869	0.12%
2019/11/12	2	26.03	0	0.00	26.05	2	851	0.23%
2019/11/05	10	26.25	0	0.00	26.20	10	844	1.18%
2019/11/04	1	26.10	0	0.00	26.15	1	847	0.12%
2019/10/31	1	26.20	0	0.00	26.15	1	845	0.12%
2019/10/30	1	26.25	0	0.00	26.20	1	852	0.12%
2019/10/29	0	0.00	2	26.70	26.50	-2	844	-0.24%
2019/10/28	1	26.10	0	0.00	26.15	1	830	0.12%
2019/10/24	11	26.20	1	26.20	26.35	10	833	1.20%
2019/10/23	20	26.25	0	0.00	26.25	20	829	2.41%
2019/10/18	0	0.00	2	26.85	27.20	-2	871	-0.23%
2019/10/16	0	0.00	1	26.50	26.30	-1	930	-0.11%
2019/10/15	1	25.95	0	0.00	25.95	1	914	0.11%
2019/10/14	5	26.10	0	0.00	26.10	5	909	0.55%
2019/10/07	2	26.35	0	0.00	26.45	2	900	0.22%
2019/10/04	1	26.35	9	26.30	26.25	-8	900	-0.89%
2019/10/03	0	0.00	2	26.25	26.20	-2	906	-0.22%
2019/09/27	1	26.40	1	26.65	26.20	0	921	0.00%
2019/09/26	0	0.00	1	26.25	26.25	-1	915	-0.11%
2019/09/23	0	0.00	19	26.40	26.40	-19	1,005	-1.89%
2019/09/19	1	26.20	0	0.00	26.20	1	1,026	0.10%
2019/09/18	0	0.00	11	26.31	26.25	-11	1,034	-1.06%
2019/09/17	33	26.17	6	26.25	26.35	27	1,035	2.61%
2019/09/16	0	0.00	1	26.85	26.70	-1	1,007	-0.10%
2019/09/11	1	26.50	0	0.00	26.60	1	1,009	0.10%
2019/09/10	0	26.80	0	0.00	26.80	0	1,006	0.00%
2019/09/09	0	0.00	2	26.65	26.70	-2	998	-0.20%
2019/09/06	6	26.76	4	26.98	26.70	2	994	0.20%
2019/09/04	9	27.55	1	27.45	27.35	8	948	0.84%
2019/09/03	1	27.00	13	27.15	27.25	-12	876	-1.37%
2019/09/02	0	0.00	16	26.72	26.65	-16	792	-2.02%
2019/08/28	0	0.00	1	25.85	25.80	-1	737	-0.14%
2019/08/23	4	25.60	0	0.00	25.50	4	739	0.54%
2019/08/16	10	26.35	0	0.00	26.35	10	712	1.40%
2019/08/07	2	26.00	1	26.10	26.15	1	713	0.14%
2019/08/06	11	25.96	6	25.65	26.00	5	711	0.70%
2019/08/05	0.1	26.00	0	0.00	25.95	0.1	710	0.01%
2019/07/25	6	26.31	6	26.30	26.30	0	694	0.00%
2019/07/23	0	0.00	50	26.76	26.85	-50	681	-7.34%
2019/07/22	3	27.35	0	0.00	27.00	3	666	0.45%
2019/07/19	62	27.01	25	27.15	26.95	37	632	5.85%
2019/07/17	0	0.00	11	26.06	26.15	-11	544	-2.02%
2019/07/16	0	0.00	2	26.00	26.05	-2	536	-0.37%
2019/07/15	2	25.80	3	25.85	25.90	-1	534	-0.19%
2019/07/11	1	25.65	0	0.00	25.65	1	530	0.19%
2019/07/09	1	25.50	0	0.00	25.75	1	525	0.19%
2019/07/05	0	0.00	4	25.85	25.95	-4	516	-0.77%
2019/07/02	17	25.69	19	25.72	25.75	-2	500	-0.40%
2019/07/01	13	27.06	18	27.01	27.05	-5	461	-1.08%
2019/06/27	21	26.93	0	0.00	26.90	21	413	5.08%
2019/06/26	2	26.90	0	0.00	26.90	2	403	0.50%
2019/06/25	10	26.90	0	0.00	26.95	10	391	2.55%
2019/06/24	10	26.90	0	0.00	26.95	10	379	2.63%
2019/06/21	15	26.90	2	26.90	26.90	13	374	3.47%
2019/06/20	2	26.85	0	0.00	26.90	2	373	0.54%
2019/06/17	1	26.75	0	0.00	26.75	1	373	0.27%
2019/06/12	10	26.55	0	0.00	26.65	10	384	2.60%
2019/06/10	24	26.51	0	0.00	26.60	24	383	6.26%
2019/06/03	6	26.66	0	0.00	26.65	6	387	1.55%
2019/05/31	3	26.90	0	0.00	26.85	3	389	0.77%
2019/05/30	5	26.95	2	26.90	26.90	3	392	0.77%
2019/05/28	6	26.92	0	0.00	26.95	6	395	1.52%
2019/05/24	0	0.00	10	26.75	26.70	-10	395	-2.53%
2019/05/23	10	26.65	7	26.69	26.50	3	389	0.77%
2019/05/14	7	26.10	0	0.00	26.20	7	376	1.86%
2019/05/13	1	26.00	2	26.35	26.15	-1	377	-0.26%
2019/05/09	7	26.14	1	26.10	26.10	6	375	1.60%
2019/05/08	0	0.00	3	26.13	26.20	-3	372	-0.80%
2019/04/29	0	0.00	1	26.20	26.15	-1	363	-0.27%
2019/04/24	3	26.25	0	0.00	26.25	3	360	0.83%
2019/04/22	1	26.20	0	0.00	26.20	1	358	0.28%
2019/04/19	10	26.15	0	0.00	26.15	10	359	2.78%
2019/04/17	3	26.20	0	0.00	26.15	3	354	0.85%
2019/04/12	0	0.00	1	26.40	26.25	-1	346	-0.29%
2019/04/11	1	26.35	0	0.00	26.15	1	341	0.29%
2019/04/10	5	26.30	0	0.00	26.35	5	338	1.48%
2019/04/03	2	26.20	0.3	26.00	26.15	1.7	328	0.52%
2019/03/29	1	26.40	0	0.00	26.25	1	313	0.32%
2019/03/22	0	0.00	2	26.30	26.35	-2	303	-0.66%
2019/03/20	1	26.25	0	0.00	26.30	1	296	0.34%
2019/03/15	5	26.00	0	0.00	25.90	5	278	1.80%
2019/03/14	2	26.00	0	0.00	26.00	2	275	0.73%
2019/03/13	2	26.10	1	26.10	26.05	1	275	0.36%
2019/03/07	0	0.00	27	26.15	26.00	-27	279	-9.66%
2019/03/06	3	26.38	0	0.00	26.35	3	272	1.10%
2019/03/05	0	0.00	2	26.18	26.30	-2	266	-0.75%
2019/03/04	13	26.01	0	0.00	26.25	13	258	5.03%
2019/02/27	13	25.95	1	25.90	26.00	12	253	4.73%
2019/02/21	0	0.00	5	25.65	25.60	-5	232	-2.15%
2019/02/20	0	0.00	1	25.50	25.60	-1	230	-0.43%
2019/02/15	0	0.00	1	25.40	25.40	-1	226	-0.44%
2019/02/14	1	25.30	0	0.00	25.30	1	227	0.44%
2019/02/12	1	25.30	0	0.00	25.20	1	231	0.43%
2019/02/11	0	0.00	1	25.20	25.20	-1	235	-0.42%
2019/01/24	0	0.00	1	25.00	24.95	-1	239	-0.42%
2019/01/10	0	0.00	1	24.75	24.70	-1	352	-0.28%
2018/12/14	2	24.65	0	0.00	24.70	2	530	0.38%
2018/12/04	2	24.95	0	0.00	24.90	2	537	0.37%
2018/12/03	0	0.00	1	24.95	24.80	-1	537	-0.19%
2018/11/26	2	24.60	0	0.00	24.60	2	557	0.36%
2018/10/24	1	24.30	0	0.00	24.30	1	590	0.17%
2018/10/19	1.1	24.99	0	0.00	25.30	1.1	556	0.20%
2018/10/11	1.4	25.05	0	0.00	24.95	1.4	530	0.27%
2018/10/09	0	0.00	4	25.90	25.80	-4	498	-0.80%
2018/10/03	1	26.25	0	0.00	26.15	1	567	0.18%
2018/09/28	0	0.00	2	26.60	26.35	-2	568	-0.35%
2018/09/20	0	0.00	1	25.90	25.75	-1	555	-0.18%
2018/09/19	0	0.00	0.4	26.00	25.90	-0.4	556	-0.08%
2018/09/18	1	25.65	0	0.00	25.80	1	553	0.18%
2018/09/13	0	0.00	1	25.75	25.70	-1	573	-0.17%
2018/09/11	0	0.00	2	25.45	25.65	-2	578	-0.35%
2018/09/10	3	25.32	1	25.50	25.45	2	581	0.34%
2018/09/07	0	0.00	1	25.60	25.50	-1	584	-0.17%
2018/09/04	10	25.84	0	0.00	25.85	10	602	1.66%
2018/09/03	2	25.73	0	0.00	25.70	2	605	0.33%
2018/08/31	1	26.05	0	0.00	26.10	1	601	0.17%
2018/08/27	1	26.15	0	0.00	26.20	1	648	0.15%
2018/08/23	0	0.00	11	26.40	26.40	-11	663	-1.66%
2018/08/21	0	0.00	1	26.10	26.15	-1	664	-0.15%
2018/08/16	0	0.00	1	26.35	26.30	-1	665	-0.15%
2018/08/13	1	26.05	0	0.00	25.95	1	654	0.15%
2018/08/08	0	0.00	2	26.23	26.20	-2	663	-0.30%
2018/08/07	0	0.00	1	26.20	26.25	-1	683	-0.15%
2018/08/06	0	0.00	3	26.22	26.20	-3	687	-0.44%
2018/08/03	0	0.00	5	25.52	25.65	-5	680	-0.74%
2018/08/01	2	25.68	2	25.45	25.55	0	682	0.00%
2018/07/31	0	0.00	5	25.50	25.50	-5	677	-0.74%
2018/07/24	0	0.00	13	25.44	25.45	-13	674	-1.93%
2018/07/23	0	0.00	11	25.30	25.25	-11	673	-1.63%
2018/07/19	2	25.35	0	0.00	25.35	2	680	0.29%
2018/07/18	1	25.40	2	25.38	25.30	-1	691	-0.14%
2018/07/17	2	25.18	1	25.25	25.25	1	708	0.14%
2018/07/16	3	25.05	3	25.07	25.05	0	723	0.00%
2018/07/13	10.1	26.60	0	0.00	26.60	10.1	735	1.38%
2018/07/10	2	26.25	0.9	26.20	26.25	1.1	706	0.16%
2018/07/06	0	0.00	1	26.10	26.05	-1	712	-0.14%
2018/07/04	2	26.20	0	0.00	26.25	2	713	0.28%
2018/07/03	12	26.39	0	0.00	26.25	12	717	1.67%
2018/07/02	14	26.55	0	0.00	26.55	14	710	1.97%
2018/06/29	7	26.64	0	0.00	26.60	7	711	0.98%
2018/06/27	0	0.00	1.1	26.70	26.75	-1.1	733	-0.15%
2018/06/26	6	26.56	0	0.00	26.60	6	744	0.81%
2018/06/21	3	27.10	0	0.00	27.10	3	758	0.40%
2018/06/20	3	27.10	0	0.00	27.10	3	787	0.38%
2018/06/19	0	0.00	3	27.40	27.30	-3	794	-0.38%
2018/06/14	0	0.00	30	27.18	27.25	-30	809	-3.71%
2018/06/13	0	0.00	6	27.30	27.30	-6	811	-0.74%
2018/06/12	19	27.01	0	0.00	27.15	19	807	2.35%
2018/06/08	11	27.05	0	0.00	27.00	11	805	1.37%
2018/06/07	1	27.00	10	27.00	27.15	-9	808	-1.11%
2018/06/06	0	0.00	2	27.20	27.20	-2	804	-0.25%
2018/06/05	0	0.00	10	27.20	27.15	-10	796	-1.26%
2018/06/04	12	27.07	24	26.88	27.20	-12	792	-1.52%
2018/06/01	0	0.00	20	26.85	26.90	-20	780	-2.56%
2018/05/30	1	26.55	1	26.55	26.60	0	797	0.00%
2018/05/29	20	26.75	9	26.78	26.70	11	807	1.36%
2018/05/24	0	0.00	2.1	26.75	26.80	-2.1	861	-0.24%
2018/05/23	1	26.75	0	0.00	26.70	1	872	0.11%
2018/05/21	11	26.75	12	26.81	26.85	-1	881	-0.11%
2018/05/18	1	26.75	0	0.00	26.80	1	883	0.11%
2018/05/17	3	26.65	11	26.75	26.70	-8	886	-0.90%
2018/05/16	1	26.55	10	26.45	26.55	-9	882	-1.02%
2018/05/15	5	26.50	83	26.50	26.50	-78	890	-8.76%
2018/05/14	4	26.35	0	0.00	26.35	4	900	0.44%
2018/05/11	5	26.34	0	0.00	26.40	5	903	0.55%
2018/05/10	11	26.43	0	0.00	26.40	11	897	1.23%
2018/05/07	10	26.50	0	0.00	26.50	10	912	1.10%
2018/04/26	5	26.35	1	26.25	26.25	4	994	0.40%
2018/04/25	4	26.35	0	0.00	26.40	4	997	0.40%
2018/04/24	6	26.37	101	26.46	26.55	-95	1,008	-9.42%	大賣/
2018/04/23	5	26.88	8	26.90	27.00	-3	1,003	-0.30%
2018/04/20	2	26.65	33	26.73	26.60	-31	995	-3.11%
2018/04/19	158	27.18	21	27.40	26.85	137	1,000	13.69%	大買/鉅額交易
2018/04/17	0	0.00	10	26.10	26.15	-10	992	-1.01%
2018/04/16	10	26.00	0	0.00	26.10	10	1,031	0.97%
2018/04/09	0	0.00	1	26.70	26.70	-1	1,201	-0.08%
2018/04/03	2	26.30	0	0.00	26.35	2	1,240	0.16%
2018/03/29	0	0.00	1	25.95	25.95	-1	1,255	-0.08%
2018/03/28	1	25.95	0	0.00	25.95	1	1,257	0.08%
2018/03/27	0	0.00	1	25.90	25.95	-1	1,257	-0.08%
2018/03/23	1	25.70	0	0.00	25.85	1	1,241	0.08%
2018/03/20	1	26.60	0	0.00	26.40	1	1,198	0.08%
2018/03/08	1	26.15	0	0.00	26.10	1	1,198	0.08%
2018/03/01	0	0.00	5	27.20	27.00	-5	1,174	-0.43%
2018/02/23	7	26.64	1	26.90	26.55	6	1,125	0.53%
2018/02/21	1	26.15	1.5	26.23	26.30	-0.5	1,121	-0.04%
2018/02/12	1	26.00	0	0.00	25.80	1	1,118	0.09%
2018/02/07	4	25.90	0	0.00	25.85	4	1,133	0.35%
2018/02/06	1	25.70	1	25.95	25.80	0	1,131	0.00%
2018/02/05	16	26.39	1	26.50	26.60	15	1,107	1.35%
2018/02/01	5	26.62	0	0.00	26.65	5	1,130	0.44%
2018/01/31	2	26.35	4	26.46	26.70	-2	1,145	-0.17%
2018/01/30	1	26.80	1	26.80	26.60	0	1,150	0.00%
2018/01/29	6	26.90	10	26.95	26.90	-4	1,160	-0.34%
2018/01/26	1	26.75	0	0.00	26.75	1	1,181	0.08%
2018/01/25	3	27.08	4	26.91	26.80	-1	1,438	-0.07%
2018/01/22	1	26.20	0	0.00	26.40	1	1,446	0.07%
2018/01/19	1	26.40	0	0.00	26.40	1	1,433	0.07%
2018/01/18	3	26.32	0	0.00	26.25	3	1,437	0.21%
2018/01/17	11	26.55	0	0.00	26.60	11	1,429	0.77%
2018/01/15	9	26.80	0	0.00	26.70	9	1,436	0.63%
2018/01/10	1	27.00	7	27.40	27.25	-6	1,457	-0.41%
2018/01/09	2	27.05	1	26.90	27.05	1	1,440	0.07%
2018/01/08	4	27.40	5	27.40	27.25	-1	1,443	-0.07%
2018/01/05	0	0.00	2	27.08	27.15	-2	1,370	-0.15%
2018/01/04	6	26.69	0	0.00	26.80	6	1,330	0.45%
2018/01/03	5	26.80	20	26.91	26.85	-15	1,314	-1.14%
2018/01/02	3	27.03	36	27.12	27.10	-33	1,298	-2.54%