允強 (2034)-元大-文心券商分點個股進出

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
--
漲幅
0.00%
成交量
498張
產業
上市鋼鐵類股
402人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心券商分點個股進出
元大-文心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
2024/11/22	0	0.00	5	19.95	19.85	-5	811	-0.62%
2024/11/20	0	19.75	1	19.75	19.90	-1	806	-0.12%
2024/11/14	12.1	19.55	0	0.00	19.35	12.1	771	1.56%
2024/11/13	1	20.00	0	0.00	19.90	1	736	0.14%
2024/11/12	2.1	20.09	0	0.00	20.05	2.1	712	0.29%
2024/11/11	0.1	20.90	1	20.55	20.50	-0.9	679	-0.13%
2024/11/08	0.1	21.60	3	21.47	21.35	-2.9	635	-0.46%
2024/11/01	0.2	21.80	0	0.00	22.05	0.2	608	0.03%
2024/10/29	1.1	21.81	0	0.00	21.85	1.1	601	0.18%
2024/10/28	0.6	22.00	0	0.00	22.15	0.6	596	0.10%
2024/10/23	0.1	22.40	0	0.00	22.35	0.1	587	0.02%
2024/10/21	0.1	22.90	0	0.00	22.75	0.1	576	0.02%
2024/09/27	0	0.00	1	24.60	24.70	-1	501	-0.20%
2024/09/24	0	0.00	2	23.50	23.60	-2	468	-0.43%
2024/09/16	0.1	23.05	0	0.00	23.00	0.1	468	0.02%
2024/08/27	1	23.05	0	0.00	23.10	1	449	0.22%
2024/08/22	0.1	23.00	10	23.00	23.00	-9.9	454	-2.18%
2024/07/29	0	0.00	25	24.25	24.20	-25	530	-4.71%
2024/07/26	1	24.20	0	0.00	24.20	1	528	0.19%
2024/07/08	0	0.00	1	25.50	25.60	-1	528	-0.19%
2024/07/01	0	0.00	1	25.40	25.35	-1	549	-0.18%
2024/06/24	0	0.00	1	25.55	25.60	-1	558	-0.18%
2024/06/21	0	0.00	3	25.70	25.80	-3	560	-0.54%
2024/06/18	2	25.35	0	0.00	25.35	2	552	0.36%
2024/06/17	1	25.35	0	0.00	25.30	1	562	0.18%
2024/06/14	3	25.20	0	0.00	25.30	3	566	0.53%
2024/05/28	0.1	25.40	0	0.00	25.80	0.1	643	0.02%
2024/05/20	25	26.40	0	0.00	26.20	25	633	3.95%
2024/05/14	0	0.00	1	25.55	25.45	-1	589	-0.17%
2024/04/30	0.1	25.40	0	0.00	25.40	0.1	556	0.01%
2024/04/29	1	25.15	0	0.00	25.45	1	559	0.18%
2024/04/24	1	25.00	0	0.00	25.05	1	560	0.18%
2024/04/22	0	0.00	3	25.15	25.20	-3	553	-0.54%
2024/04/16	0	0.00	1	25.10	25.15	-1	520	-0.19%
2024/04/15	0.1	25.60	0	0.00	25.45	0.1	514	0.02%
2024/04/10	0.1	25.90	0	0.00	25.75	0.1	509	0.02%
2024/04/09	0.1	26.05	1	26.00	26.00	-1	509	-0.19%
2024/03/29	1	25.00	0	0.00	25.10	1	494	0.20%
2024/03/28	0	0.00	45	25.13	25.10	-45	504	-8.93%
2024/03/27	0.1	24.95	0	0.00	25.05	0.1	501	0.02%
2024/03/13	0	0.00	0.3	24.90	24.80	-0.3	555	-0.05%
2024/03/08	1	25.00	0	0.00	24.95	1	538	0.19%
2024/03/04	1	25.25	0	0.00	25.20	1	512	0.20%
2024/02/27	2.2	25.69	0	0.00	25.60	2.2	490	0.45%
2024/02/26	0	0.00	8	25.95	25.95	-8	475	-1.68%
2024/02/20	1	26.10	0	0.00	26.05	1	477	0.21%
2024/02/05	1	26.10	0	0.00	26.05	1	479	0.21%
2024/01/22	1	26.20	0	0.00	26.35	1	463	0.22%
2024/01/16	1.1	26.56	0	0.00	26.55	1.1	444	0.25%
2024/01/10	0.1	26.95	0	0.00	26.75	0.1	484	0.02%
2023/12/18	1	27.30	0	0.00	27.30	1	468	0.21%
2023/12/15	4	27.28	4	27.19	27.30	0	447	0.00%
2023/12/07	0.1	27.00	0	0.00	26.85	0.1	389	0.01%
2023/11/28	0	0.00	0.4	26.80	26.90	-0.4	384	-0.11%
2023/11/20	0	0.00	5	26.65	26.75	-5	373	-1.34%
2023/11/17	5	26.55	0	0.00	26.65	5	372	1.34%
2023/11/14	0.1	26.20	0	0.00	26.10	0.1	375	0.01%
2023/11/07	0	0.00	1	26.65	26.55	-1	372	-0.27%
2023/11/03	1	26.60	0	0.00	26.65	1	376	0.27%
2023/10/30	1	26.25	0	0.00	26.25	1	406	0.25%
2023/10/19	1	26.45	0	0.00	26.45	1	452	0.22%
2023/09/19	0.1	28.10	0	0.00	27.95	0.1	563	0.02%
2023/09/04	0.1	27.70	0	0.00	27.60	0.1	620	0.02%
2023/09/01	0	0.00	1	27.60	27.75	-1	622	-0.16%
2023/08/31	0.1	27.40	0	0.00	27.25	0.1	616	0.02%
2023/08/23	0	0.00	0.1	27.10	26.95	-0.1	652	-0.01%
2023/08/11	0	0.00	0.1	27.40	27.30	-0.1	673	-0.01%
2023/08/02	1	27.90	0	0.00	27.70	1	696	0.14%
2023/07/24	0	0.00	2	27.55	27.50	-2	659	-0.30%
2023/07/19	0	0.00	1	29.05	29.05	-1	635	-0.16%
2023/07/06	0.1	29.30	0	0.00	29.20	0.1	637	0.01%
2023/06/26	50	29.05	0	0.00	29.50	50	639	7.81%
2023/06/16	0	0.00	0.5	29.10	29.00	-0.5	646	-0.08%
2023/05/30	1	28.70	0	0.00	28.70	1	802	0.12%
2023/05/25	0.5	29.00	0	0.00	28.90	0.5	863	0.06%
2023/05/24	0	0.00	3	29.15	29.10	-3	882	-0.34%
2023/05/16	1	28.60	0	0.00	28.50	1	969	0.10%
2023/04/27	2	28.90	2	28.95	29.05	0	1,297	0.00%
2023/04/21	1	28.90	0	0.00	28.85	1	1,329	0.08%
2023/04/17	10	29.80	1	29.75	29.80	9	1,332	0.68%
2023/04/10	0.1	29.48	0	0.00	29.35	0.1	1,357	0.01%
2023/04/06	2	29.18	0	0.00	29.15	2	1,367	0.15%
2023/03/24	1	29.15	0	0.00	29.20	1	1,680	0.06%
2023/03/22	0.1	29.35	0	0.00	29.20	0.1	1,730	0.00%
2023/03/20	1	29.10	0	0.00	29.05	1	1,754	0.06%
2023/03/13	1	29.30	0	0.00	29.90	1	1,719	0.06%
2023/03/10	4	30.61	0	0.00	30.20	4	1,689	0.24%
2023/03/07	0	0.00	1	31.30	31.25	-1	1,681	-0.06%
2023/03/03	0	0.00	5.1	30.95	31.05	-5.1	1,664	-0.31%
2023/03/01	5	30.50	0	0.00	30.60	5	1,662	0.30%
2023/02/24	5	31.10	0	0.00	31.10	5	1,685	0.30%
2023/02/22	0	0.00	2	31.20	31.15	-2	1,710	-0.12%
2023/02/20	1	31.00	0	0.00	31.20	1	1,716	0.06%
2023/02/17	2	31.18	1	31.20	31.10	1	1,728	0.06%
2023/02/15	1	30.75	1	30.60	30.70	0	1,713	0.00%
2023/02/14	0.1	31.00	1	31.05	30.80	-0.9	1,705	-0.05%
2023/02/13	6	30.65	1	30.80	30.75	5	1,689	0.30%
2023/02/10	1	30.35	1	30.60	30.20	0	1,650	0.00%
2023/02/09	0	0.00	7	31.23	30.75	-7	1,641	-0.43%
2023/02/08	1	31.05	3	31.07	31.10	-2	1,614	-0.12%
2023/02/07	6	31.06	1	30.60	30.75	5	1,563	0.32%
2023/02/06	1	30.30	0	0.00	30.35	1	1,536	0.07%
2023/02/03	0	0.00	10	30.40	30.35	-10	1,522	-0.66%
2023/02/01	3	30.60	1	30.80	30.95	2	1,485	0.13%
2023/01/31	0	0.00	1	30.45	30.45	-1	1,444	-0.07%
2023/01/30	0	30.00	2.2	30.01	29.95	-2.2	1,419	-0.15%
2022/12/22	4	29.45	4	29.84	29.75	0	1,413	0.00%
2022/12/21	5	29.07	5	29.45	28.95	0	1,274	0.00%
2022/12/15	0	0.00	1	28.60	28.70	-1	1,210	-0.08%
2022/12/14	1	28.35	0	0.00	28.40	1	1,169	0.09%
2022/12/06	0	0.00	5	28.30	28.10	-5	1,157	-0.43%
2022/11/28	0	0.00	5	27.25	27.30	-5	1,268	-0.39%
2022/11/23	3	27.65	0	0.00	27.50	3	1,352	0.22%
2022/11/21	2	28.83	5	27.76	28.55	-3	1,332	-0.23%
2022/11/16	1	28.00	1	27.80	27.70	0	1,281	0.00%
2022/11/15	0	0.00	1	27.90	27.85	-1	1,285	-0.08%
2022/11/14	0	0.00	3	27.25	27.20	-3	1,273	-0.24%
2022/11/07	1	26.40	0	0.00	26.40	1	1,821	0.05%
2022/11/03	3	25.85	0	0.00	25.75	3	1,889	0.16%
2022/11/02	0	0.00	3	25.90	25.85	-3	1,916	-0.16%
2022/10/25	3	25.62	0	0.00	25.35	3	2,399	0.13%
2022/10/20	2.1	25.08	0	0.00	25.05	2.1	2,672	0.08%
2022/10/19	0	0.00	5	26.25	25.90	-5	2,636	-0.19%
2022/10/18	0.2	26.05	0	0.00	26.10	0.2	2,626	0.01%
2022/10/14	0	0.00	1	26.80	26.60	-1	2,709	-0.04%
2022/10/13	14	25.99	0	0.00	25.75	14	2,810	0.50%
2022/10/11	1	26.85	0	0.00	26.85	1	2,932	0.03%
2022/10/06	0.1	27.40	0	0.00	27.70	0.1	2,974	0.00%
2022/10/05	0	0.00	1	27.80	27.55	-1	2,984	-0.03%
2022/09/29	1	26.60	1	27.05	27.10	0	3,003	0.00%
2022/09/27	1	27.05	0	0.00	27.60	1	2,994	0.03%
2022/09/23	0	0.00	1	29.00	28.75	-1	2,982	-0.03%
2022/09/21	1	28.65	0	0.00	28.60	1	2,987	0.03%
2022/09/19	1	29.10	0	0.00	28.95	1	2,992	0.03%
2022/09/16	1	29.30	0	0.00	29.05	1	2,997	0.03%
2022/09/13	2.1	29.90	1	30.10	29.95	1.1	3,026	0.03%
2022/09/12	2.2	30.24	0	0.00	30.20	2.2	3,047	0.07%
2022/09/08	1	30.20	2	30.35	30.45	-1	3,049	-0.03%
2022/09/06	7	30.12	0	0.00	30.05	7	3,032	0.23%
2022/09/05	0	0.00	3	30.82	30.55	-3	3,010	-0.10%
2022/09/02	0	0.00	0.3	30.15	30.20	-0.3	3,024	-0.01%
2022/09/01	2	30.40	0	0.00	30.30	2	3,021	0.07%
2022/08/31	1	31.05	2	30.60	30.85	-1	3,007	-0.03%
2022/08/30	1	30.25	0	0.00	30.25	1	2,951	0.03%
2022/08/25	1	30.15	0	0.00	30.15	1	2,918	0.03%
2022/08/22	2	30.35	0	0.00	30.30	2	2,894	0.07%
2022/08/18	2	30.48	1	30.45	30.40	1	2,865	0.03%
2022/08/17	11	31.35	11	30.86	30.55	0	2,790	0.00%
2022/08/16	1	29.65	0	0.00	29.60	1	2,436	0.04%
2022/08/15	0	0.00	1	29.55	29.95	-1	2,440	-0.04%
2022/08/12	1	30.05	1	29.55	29.50	0	2,411	0.00%
2022/08/11	2	29.28	0	0.00	29.25	2	2,359	0.08%
2022/08/10	1	29.80	0	0.00	29.80	1	2,309	0.04%
2022/08/09	1	29.90	0	0.00	29.90	1	2,303	0.04%
2022/08/08	2	29.85	1	30.20	30.00	1	2,288	0.04%
2022/08/05	3	30.42	2	30.38	30.40	1	2,265	0.04%
2022/08/02	2	29.65	0	0.00	29.70	2	2,172	0.09%
2022/08/01	2	30.33	2	30.30	30.55	0	2,132	0.00%
2022/07/29	2	29.30	3	29.48	30.45	-1	1,998	-0.05%
2022/07/28	1	28.80	1	28.85	28.45	0	1,841	0.00%
2022/07/26	0	0.00	3	28.05	27.75	-3	1,768	-0.17%
2022/07/25	0	0.00	1	28.10	28.05	-1	1,782	-0.06%
2022/07/22	0	0.00	15	27.85	27.50	-15	1,795	-0.84%
2022/07/21	4	27.70	0	0.00	28.00	4	1,836	0.22%
2022/07/20	2	28.45	0	0.00	28.50	2	1,807	0.11%
2022/07/18	6	27.45	1	27.40	27.40	5	1,728	0.29%
2022/07/12	1	25.80	2	25.80	25.85	-1	1,993	-0.05%
2022/07/11	1	26.60	0	0.00	26.60	1	2,069	0.05%
2022/07/07	0	0.00	1	26.35	26.55	-1	2,312	-0.04%
2022/07/06	3	26.42	2	26.20	26.15	1	2,352	0.04%
2022/06/30	6	26.71	1	26.75	26.75	5	2,531	0.20%
2022/06/29	1	27.25	1	27.55	27.20	0	2,542	0.00%
2022/06/28	0	0.00	4	27.10	27.05	-4	2,574	-0.16%
2022/06/27	0	0.00	1	27.60	27.65	-1	2,617	-0.04%
2022/06/22	3	26.97	0	0.00	26.90	3	2,981	0.10%
2022/06/20	8	27.20	2	27.55	27.05	6	3,331	0.18%
2022/06/14	0	0.00	52	29.09	29.35	-52	3,679	-1.41%
2022/06/13	2	29.75	40	29.75	29.75	-38	3,922	-0.97%
2022/06/09	0	0.00	1	31.25	31.25	-1	4,000	-0.02%
2022/06/02	1	30.50	0	0.00	30.50	1	4,514	0.02%
2022/06/01	0	0.00	10	30.85	30.65	-10	4,622	-0.22%
2022/05/27	18	30.77	0	0.00	30.75	18	4,780	0.38%
2022/05/26	9	30.75	20	30.50	30.75	-11	4,967	-0.22%
2022/05/24	15	31.22	0	0.00	30.80	15	5,059	0.30%
2022/05/20	1	31.00	1	30.75	30.90	0	5,195	0.00%
2022/05/19	0	0.00	7	30.10	30.45	-7	5,332	-0.13%
2022/05/13	0	0.00	2	30.05	30.45	-2	5,315	-0.04%
2022/05/12	0	0.00	10	30.10	29.65	-10	5,303	-0.19%
2022/05/11	10	30.65	0	0.00	30.60	10	5,279	0.19%
2022/05/10	7	30.70	0	0.00	31.00	7	5,275	0.13%
2022/05/09	3	30.40	9	31.03	30.55	-6	5,250	-0.11%
2022/05/06	2	31.30	230	31.19	31.30	-228	5,240	-4.35%	大賣/鉅額交易
2022/05/04	1	31.50	0	0.00	31.45	1	5,260	0.02%
2022/05/03	2	31.65	0	0.00	31.75	2	5,255	0.04%
2022/04/28	3	32.80	0	0.00	32.40	3	5,255	0.06%
2022/04/27	0	0.00	3	32.30	32.30	-3	5,242	-0.06%
2022/04/26	0	0.00	1	33.75	33.70	-1	5,162	-0.02%
2022/04/25	1	35.75	0	0.00	34.40	1	5,120	0.02%
2022/04/22	1	36.15	1	36.25	36.30	0	5,041	0.00%
2022/04/21	3	36.03	2	37.15	36.00	1	5,000	0.02%
2022/04/20	3	36.50	0	0.00	37.00	3	4,922	0.06%
2022/04/19	4	36.36	0	0.00	36.65	4	4,840	0.08%
2022/04/18	1	37.00	10	35.80	35.50	-9	4,816	-0.19%
2022/04/15	5	36.86	1	37.35	36.60	4	4,780	0.08%
2022/04/14	0	36.40	1	36.90	36.60	-1	4,730	-0.02%
2022/04/13	10	36.55	4	36.75	37.00	6	4,668	0.13%
2022/04/12	0	0.00	2	35.95	35.75	-2	4,483	-0.04%
2022/04/11	2	36.20	0	0.00	35.55	2	4,442	0.05%
2022/04/07	3	35.72	0	0.00	34.55	3	4,318	0.07%
2022/03/31	0	0.00	0.2	35.30	35.10	-0.2	4,225	0.00%
2022/03/30	1	35.70	1	35.95	35.90	0	4,197	0.00%
2022/03/28	1	36.10	5	36.42	35.95	-4	4,106	-0.10%
2022/03/25	7	37.44	20	37.37	37.55	-13	4,016	-0.32%
2022/03/24	4	36.70	7	37.21	37.15	-3	3,857	-0.08%
2022/03/23	6	35.81	2	36.25	36.05	4	3,659	0.11%
2022/03/22	15	35.63	9	35.48	35.80	6	3,539	0.17%
2022/03/21	2.1	35.03	3	34.82	35.00	-0.9	3,392	-0.03%
2022/03/18	2	34.08	0	0.00	33.80	2	3,285	0.06%
2022/03/17	3	34.47	0	0.00	34.30	3	3,313	0.09%
2022/03/16	15	35.46	17	35.15	35.15	-2	3,211	-0.06%
2022/03/15	3	34.00	1	34.50	34.00	2	2,959	0.07%
2022/03/14	1	34.00	0	0.00	33.95	1	2,891	0.03%
2022/03/11	0	0.00	4	34.15	33.75	-4	2,910	-0.14%
2022/03/10	4	33.86	0	0.00	33.95	4	2,881	0.14%
2022/03/09	2	33.68	2	33.88	34.50	0	2,824	0.00%
2022/03/08	4.2	34.34	5	34.02	32.80	-0.9	2,734	-0.03%
2022/03/07	4	33.76	4	34.01	33.80	0	2,428	0.00%
2022/03/04	1	34.20	0	0.00	33.70	1	2,335	0.04%
2022/03/03	1	33.70	3	34.02	33.65	-2	2,314	-0.09%
2022/03/02	2	33.93	1	34.00	33.75	1	2,291	0.04%
2022/03/01	9	34.47	11	33.90	33.45	-2	2,264	-0.09%
2022/02/25	2	32.93	14	32.95	33.00	-12	2,142	-0.56%
2022/02/24	0	0.00	4	32.84	32.15	-4	2,130	-0.19%
2022/02/23	3	32.68	0	0.00	32.80	3	2,090	0.14%
2022/02/22	4	32.80	19	32.58	32.25	-15	2,067	-0.73%
2022/02/21	16	32.77	24	32.88	32.75	-8	1,970	-0.41%
2022/02/18	0	0.00	1	31.25	31.70	-1	1,829	-0.05%
2022/02/17	0	0.00	2	31.20	31.30	-2	1,830	-0.11%
2022/02/15	5	30.85	0	0.00	30.95	5	1,874	0.27%
2022/02/14	1	30.90	0	0.00	31.00	1	1,954	0.05%
2022/02/11	0	0.00	15	31.52	31.40	-15	1,974	-0.76%
2022/02/08	1	30.80	1	31.00	30.95	0	2,137	0.00%
2022/01/25	10	30.30	0	0.00	29.90	10	2,141	0.47%
2022/01/24	3	29.88	4	29.83	30.15	-1	2,145	-0.05%
2022/01/21	1	30.40	0	0.00	30.15	1	2,144	0.05%
2022/01/20	3	30.42	6	30.24	30.65	-3	2,127	-0.14%
2022/01/19	1	30.05	0	0.00	30.05	1	2,122	0.05%
2022/01/18	0	0.00	0	30.40	30.20	0	2,142	0.00%
2022/01/14	8	30.33	0	0.00	30.25	8	2,228	0.36%
2022/01/13	3	30.82	4	30.76	30.65	-1	2,264	-0.04%
2022/01/11	2	30.08	1	30.15	30.10	1	2,257	0.04%
2022/01/10	10	30.85	0	0.00	30.95	10	2,213	0.45%
2022/01/07	8	31.25	2	31.45	31.35	6	2,196	0.27%
2022/01/06	2	32.00	2	31.95	31.90	0	2,189	0.00%
2022/01/04	1	32.05	2	32.05	32.05	-1	2,271	-0.04%
2022/01/03	0	0.00	0	32.35	32.20	0	2,322	0.00%
2021/12/30	3	32.20	0	0.00	32.30	3	2,379	0.13%
2021/12/29	0	0.00	1	32.40	32.30	-1	2,432	-0.04%
2021/12/23	3	32.55	0	0.00	32.60	3	2,826	0.11%
2021/12/21	1	32.75	1	32.95	33.10	0	2,869	0.00%
2021/12/20	2	33.38	1	33.40	33.15	1	2,886	0.03%
2021/12/17	1	32.55	1	32.75	32.85	0	2,856	0.00%
2021/12/14	3	32.15	2	32.00	32.05	1	2,924	0.03%
2021/12/13	0	0.00	2	32.90	32.85	-2	2,928	-0.07%
2021/12/10	1	32.30	2	31.83	31.80	-1	2,913	-0.03%
2021/12/09	2	32.20	2	32.30	31.80	0	3,029	0.00%
2021/12/08	2	33.10	2	32.90	32.25	0	3,152	0.00%
2021/12/07	2	32.28	0	0.00	32.45	2	3,185	0.06%
2021/12/01	0	0.00	2	31.70	31.55	-2	3,434	-0.06%
2021/11/29	2	31.40	0	0.00	31.40	2	3,568	0.06%
2021/11/24	0	0.00	1	32.65	32.60	-1	3,867	-0.03%
2021/11/23	1	32.25	5	31.90	31.65	-4	3,887	-0.10%
2021/11/17	0	0.00	1	31.70	31.55	-1	4,493	-0.02%
2021/11/16	1	31.90	0	0.00	31.85	1	4,570	0.02%
2021/11/15	0	0.00	6.1	32.08	32.05	-6.1	4,667	-0.13%
2021/11/11	3	33.03	1	33.75	32.65	2	5,042	0.04%
2021/11/09	0	0.00	2	33.13	32.80	-2	5,219	-0.04%
2021/11/08	37	33.04	29	33.22	33.05	8	5,328	0.15%
2021/11/05	0	0.00	1	31.65	31.80	-1	5,390	-0.02%
2021/11/04	1	32.45	0	0.00	31.90	1	5,543	0.02%
2021/11/03	1	31.90	1	32.10	32.15	0	5,736	0.00%
2021/11/02	0	0.00	1	31.70	31.30	-1	5,916	-0.02%
2021/11/01	1	31.45	2	31.50	31.50	-1	6,186	-0.02%
2021/10/27	1	31.40	10	31.45	31.50	-9	6,805	-0.13%
2021/10/26	0	0.00	2	31.70	31.85	-2	7,562	-0.03%
2021/10/22	8	30.95	1	31.10	30.95	7	9,368	0.07%
2021/10/21	20	32.15	3	32.23	32.30	17	9,616	0.18%
2021/10/15	2	31.45	1	31.30	31.30	1	11,880	0.01%
2021/10/14	0	0.00	2	30.95	31.10	-2	13,954	-0.01%
2021/10/13	0	0.00	6	30.45	30.50	-6	14,662	-0.04%
2021/10/12	7	30.90	51	30.72	30.85	-44	15,037	-0.29%
2021/10/08	10	31.40	0	0.00	31.40	10	15,397	0.06%
2021/10/07	5	31.71	11	32.10	32.05	-6	15,688	-0.04%
2021/10/06	1	31.60	1	32.75	31.50	0	16,020	0.00%
2021/10/05	2	32.13	10	32.16	32.70	-8	16,721	-0.05%
2021/10/04	25	34.50	1	34.80	34.20	24	17,013	0.14%
2021/10/01	10	36.04	2	36.60	35.90	8	17,460	0.05%
2021/09/30	15	36.70	21	36.96	37.30	-6	17,745	-0.03%
2021/09/29	1	35.40	1	35.40	35.40	0	18,052	0.00%
2021/09/28	0	0.00	40	35.79	35.90	-40	18,833	-0.21%
2021/09/27	1	35.95	0	0.00	36.10	1	19,707	0.01%
2021/09/24	5	35.60	0	0.00	35.65	5	20,708	0.02%
2021/09/23	2	35.28	1	36.10	35.50	1	23,034	0.00%
2021/09/17	0	0.00	4	36.90	36.90	-4	24,927	-0.02%
2021/09/16	1	36.90	1	36.65	36.70	0	25,772	0.00%
2021/09/15	12	36.93	0	0.00	37.35	12	25,845	0.05%
2021/09/14	1	36.55	0	0.00	36.80	1	25,948	0.00%
2021/09/13	28	37.93	8	37.89	37.90	20	26,030	0.08%
2021/09/10	0	0.00	1	37.40	36.80	-1	25,962	0.00%
2021/09/09	6	35.32	16	36.10	36.75	-10	25,934	-0.04%
2021/09/08	7	35.91	7	36.79	35.90	0	25,897	0.00%
2021/09/07	0	0.00	1	36.55	36.45	-1	25,887	0.00%
2021/09/03	12	37.01	4	36.89	36.35	8	25,799	0.03%
2021/09/02	2	36.50	0	0.00	36.25	2	25,783	0.01%
2021/09/01	14	37.94	1	37.35	37.10	13	25,758	0.05%
2021/08/31	32	37.08	19.3	37.28	37.15	12.7	25,661	0.05%
2021/08/30	6	36.44	0	0.00	36.25	6	25,607	0.02%
2021/08/27	0	0.00	5	36.05	36.45	-5	25,669	-0.02%
2021/08/26	46	37.65	17	36.82	36.35	29	25,731	0.11%
2021/08/25	12	35.72	2	35.80	35.80	10	25,618	0.04%
2021/08/24	6	35.41	8	35.49	35.70	-2	25,661	-0.01%
2021/08/23	3	35.95	1	35.80	35.35	2	25,959	0.01%
2021/08/20	3	34.20	2	34.15	34.85	1	26,140	0.00%
2021/08/19	4	34.96	2	35.50	34.65	2	26,172	0.01%
2021/08/18	25.3	34.43	10	34.05	36.45	15.3	26,109	0.06%
2021/08/17	35.3	36.41	4.1	35.32	34.70	31.2	25,982	0.12%
2021/08/16	27	38.50	2.1	36.92	36.70	24.9	25,820	0.10%
2021/08/13	1	38.50	3	38.50	38.55	-2	25,750	-0.01%
2021/08/12	23	39.36	5	39.30	39.80	18	25,781	0.07%
2021/08/11	7	39.24	8	38.19	38.00	-1	25,969	0.00%
2021/08/10	3	39.18	26	39.31	38.55	-23	25,933	-0.09%
2021/08/09	14	40.81	1	40.45	39.75	13	25,992	0.05%
2021/08/06	3	40.72	22	40.04	40.00	-19	26,067	-0.07%
2021/08/05	4	40.61	3	40.57	40.50	1	26,225	0.00%
2021/08/04	5	43.18	7	43.66	42.65	-2	26,340	-0.01%
2021/08/03	7	44.11	3	43.87	43.70	4	27,730	0.01%
2021/08/02	11	43.93	11	44.01	44.20	0	28,021	0.00%
2021/07/30	50	45.08	39.3	44.63	43.35	10.8	28,144	0.04%
2021/07/29	36	43.45	22	43.44	44.35	14	27,534	0.05%
2021/07/28	78	43.67	33	43.08	42.20	45	27,075	0.17%
2021/07/27	11	42.50	4	41.56	41.20	7	26,056	0.03%
2021/07/26	2	43.13	6	43.15	42.30	-4	26,116	-0.02%
2021/07/23	25	43.64	17	43.72	43.35	8	26,337	0.03%
2021/07/22	12	43.02	18	42.51	41.75	-6	25,857	-0.02%
2021/07/21	117.2	45.10	68.1	45.18	42.40	49.1	25,485	0.19%	大買/
2021/07/20	259.1	45.10	270.3	44.72	44.35	-11.2	24,466	-0.05%	大買/大賣/
2021/07/19	7	44.15	245	44.73	44.95	-238	22,479	-1.06%	大賣/鉅額交易
2021/07/16	4	40.90	9	40.11	40.90	-5	22,115	-0.02%
2021/07/15	21	39.22	19	39.49	40.00	2	21,834	0.01%
2021/07/14	47	37.11	16	37.41	37.10	31	21,628	0.14%
2021/07/13	52	40.70	12	41.24	39.20	40	21,783	0.18%
2021/07/12	36.3	43.68	74	44.43	42.90	-37.8	21,936	-0.17%
2021/07/09	2	41.75	6	42.46	41.65	-4	21,268	-0.02%
2021/07/08	40.2	41.70	32.1	41.84	41.65	8.1	21,017	0.04%
2021/07/07	17.3	41.39	8	40.66	39.95	9.3	20,511	0.05%
2021/07/06	14.1	42.32	14	42.63	41.70	0.1	20,219	0.00%
2021/07/05	71	43.54	46	43.06	43.50	25	19,851	0.13%
2021/07/02	47.5	42.09	26	42.62	43.10	21.5	19,256	0.11%
2021/07/01	178.3	43.41	146	42.10	41.30	32.2	18,476	0.17%	大買/大賣/
2021/06/30	83.5	44.92	125	44.87	43.00	-41.5	17,484	-0.24%	大賣/
2021/06/29	52.2	40.87	265.9	41.43	41.55	-213.7	15,148	-1.41%	大賣/鉅額交易
2021/06/28	3	35.82	13.2	37.14	37.80	-10.2	13,918	-0.07%
2021/06/25	12.2	33.79	37.1	34.03	34.40	-24.9	13,210	-0.19%
2021/06/24	7	31.23	2	31.38	31.30	5	12,428	0.04%
2021/06/23	16	31.43	3	31.18	30.60	13	12,329	0.11%
2021/06/22	17	31.21	10	30.82	30.90	7	12,196	0.06%
2021/06/21	2	29.48	0	0.00	29.50	2	12,003	0.02%
2021/06/17	10	31.50	1	31.20	30.65	9	11,890	0.08%
2021/06/16	4	31.28	0	0.00	30.75	4	11,855	0.03%
2021/06/15	0	0.00	5	30.95	31.55	-5	11,813	-0.04%
2021/06/11	0	0.00	63	30.23	30.40	-63	11,766	-0.54%
2021/06/10	8	29.91	20	30.15	30.50	-12	11,751	-0.10%
2021/06/09	1	30.50	0	0.00	30.45	1	11,685	0.01%
2021/06/08	12	31.00	13	30.99	30.90	-1	11,651	-0.01%
2021/06/07	1.1	30.86	0	0.00	30.75	1.1	11,619	0.01%
2021/06/04	14	31.22	0	0.00	31.25	14	11,513	0.12%
2021/06/03	37	32.20	0	0.00	31.80	37	11,489	0.32%
2021/06/02	42	32.11	6	32.53	32.45	36	11,342	0.32%
2021/06/01	4	32.33	0	0.00	32.30	4	11,104	0.04%
2021/05/31	33	33.61	26	33.81	32.20	7	11,023	0.06%
2021/05/28	12	31.96	15	32.06	32.40	-3	10,609	-0.03%
2021/05/27	3	30.18	1	30.55	29.70	2	10,323	0.02%
2021/05/26	0	0.00	2	28.70	29.80	-2	10,223	-0.02%
2021/05/25	1	28.95	0	0.00	28.90	1	10,221	0.01%
2021/05/24	0	0.00	2	29.30	29.35	-2	10,216	-0.02%
2021/05/20	9	28.74	2	29.15	28.60	7	10,243	0.07%
2021/05/19	9	30.74	8	31.11	30.40	1	10,129	0.01%
2021/05/18	3	28.38	5	28.88	29.25	-2	9,808	-0.02%
2021/05/17	5	27.08	0	0.00	26.60	5	9,654	0.05%
2021/05/14	14	28.77	10	28.62	29.25	4	9,444	0.04%
2021/05/13	11	30.13	5	29.81	29.75	6	9,156	0.07%
2021/05/12	6	34.93	15	32.95	32.95	-9	8,784	-0.10%
2021/05/11	28	36.64	26.1	36.26	36.60	1.9	8,381	0.02%
2021/05/10	2	34.75	6	35.08	35.50	-4	6,804	-0.06%
2021/05/07	7	30.34	20	31.07	32.30	-13	6,335	-0.21%
2021/05/06	1	29.55	5	30.10	30.00	-4	5,951	-0.07%
2021/05/05	9	29.59	5	29.56	29.40	4	5,795	0.07%
2021/05/04	7	29.14	1	28.80	28.15	6	5,656	0.11%
2021/05/03	12	31.05	2	31.05	30.30	10	5,487	0.18%
2021/04/29	7	30.76	13	30.93	30.65	-6	5,135	-0.12%
2021/04/28	2	29.85	0	0.00	29.45	2	4,641	0.04%
2021/04/27	1	28.90	0	0.00	29.40	1	4,598	0.02%
2021/04/26	1	29.00	4	28.93	29.15	-3	4,546	-0.07%
2021/04/23	1	28.50	7	28.50	28.65	-6	4,497	-0.13%
2021/04/22	1	29.30	3	30.30	29.10	-2	4,452	-0.04%
2021/04/21	1	28.90	2	29.05	29.20	-1	4,098	-0.02%
2021/04/20	14	29.26	6	29.30	29.75	8	4,011	0.20%
2021/04/19	18	30.78	7	30.62	30.75	11	3,924	0.28%
2021/04/16	46	29.68	56.3	29.74	29.80	-10.3	3,519	-0.29%
2021/04/15	0	0.00	3	28.25	28.25	-3	3,046	-0.10%
2021/04/14	1	28.05	1	28.25	27.70	0	3,046	0.00%
2021/04/13	0	0.00	4	28.13	27.75	-4	3,156	-0.13%
2021/04/12	2	28.13	14	27.93	28.20	-12	3,653	-0.33%
2021/04/09	3	27.78	1	27.85	27.60	2	3,636	0.06%
2021/04/08	17	28.43	6	28.45	28.30	11	3,706	0.30%
2021/04/07	1	27.50	1	27.75	27.55	0	3,731	0.00%
2021/04/06	0	0.00	3	27.35	27.10	-3	3,751	-0.08%
2021/04/01	3	26.93	0	0.00	27.00	3	3,882	0.08%
2021/03/31	3	26.93	10	27.00	26.85	-7	4,117	-0.17%
2021/03/29	2	27.33	1	27.25	27.25	1	4,433	0.02%
2021/03/26	2	26.75	0	0.00	26.80	2	4,641	0.04%
2021/03/25	0	0.00	3	27.05	26.60	-3	4,888	-0.06%
2021/03/24	1	26.35	13	26.52	26.50	-12	4,886	-0.25%
2021/03/22	3	25.90	1	26.00	26.35	2	4,962	0.04%
2021/03/19	14	26.13	0	0.00	26.10	14	5,031	0.28%
2021/03/16	7	26.38	0	0.00	26.40	7	5,255	0.13%
2021/03/15	1	26.55	1	26.65	26.50	0	5,262	0.00%
2021/03/11	1.8	26.86	0	0.00	26.70	1.8	5,315	0.03%
2021/03/09	0	0.00	1	27.20	27.10	-1	5,313	-0.02%
2021/03/08	3	26.58	0	0.00	26.55	3	5,207	0.06%
2021/03/04	4	26.91	5	26.85	26.85	-1	5,286	-0.02%
2021/03/03	10	27.03	0	0.00	26.90	10	5,261	0.19%
2021/03/02	0	0.00	10.1	27.10	26.90	-10.1	5,288	-0.19%
2021/02/26	0	0.00	6	27.54	27.40	-6	5,302	-0.11%
2021/02/25	2	27.78	5	27.55	27.55	-3	5,270	-0.06%
2021/02/24	1	27.95	0	0.00	27.60	1	5,219	0.02%
2021/02/23	5	28.55	10	28.00	27.95	-5	5,159	-0.10%
2021/02/19	1	26.40	0	0.00	26.65	1	4,929	0.02%
2021/02/18	4	26.36	0	0.00	26.45	4	4,912	0.08%
2021/02/04	1	25.25	0	0.00	25.15	1	4,830	0.02%
2021/02/01	0	0.00	1	25.25	25.10	-1	4,806	-0.02%
2021/01/27	2	24.98	0	0.00	25.05	2	4,745	0.04%
2021/01/25	1	25.50	1	25.65	25.50	0	4,712	0.00%
2021/01/22	6	24.60	0	0.00	25.00	6	4,657	0.13%
2021/01/21	1	24.60	0	0.00	24.80	1	4,626	0.02%
2021/01/20	8	24.73	0	0.00	24.65	8	4,606	0.17%
2021/01/18	1	25.05	3	25.07	25.60	-2	4,527	-0.04%
2021/01/15	1.3	25.74	1	25.75	25.45	0.3	4,498	0.01%
2021/01/14	1.6	26.22	1	26.40	26.15	0.6	4,464	0.01%
2021/01/13	2	26.25	0	0.00	26.15	2	4,438	0.05%
2021/01/12	3	26.18	11.1	26.33	26.05	-8.1	4,387	-0.18%
2021/01/11	4	27.65	0.1	28.00	27.30	3.9	4,264	0.09%
2021/01/08	4	28.48	3	28.35	28.25	1	4,164	0.02%
2021/01/07	2	28.70	2	28.90	28.75	0	4,080	0.00%
2021/01/06	13	29.71	3.1	29.07	29.10	9.9	3,992	0.25%
2021/01/05	15.1	29.26	26.2	29.34	29.30	-11.1	3,766	-0.29%
2021/01/04	0	0.00	0.2	28.30	28.20	-0.2	3,209	-0.01%
2020/12/31	0	28.45	4	28.59	28.55	-4	3,121	-0.13%
2020/12/30	5	28.83	5	28.99	28.50	0	2,972	0.00%
2020/12/29	5	28.10	0	0.00	28.20	5	2,716	0.18%
2020/12/28	4	28.24	7	28.22	28.00	-3	2,580	-0.12%
2020/12/25	5.1	28.03	3	27.95	27.90	2.1	2,394	0.09%
2020/12/24	4	27.89	6	27.83	28.20	-2	2,131	-0.09%
2020/12/23	2	27.18	1	26.75	27.35	1	1,857	0.05%
2020/12/22	4	27.24	3	27.62	26.30	1	1,752	0.06%
2020/12/21	2.2	27.80	2	27.88	27.80	0.2	1,443	0.01%
2020/12/17	0	0.00	2	26.95	26.90	-2	1,149	-0.17%
2020/12/16	1	27.60	1	27.20	27.20	0	1,116	0.00%
2020/12/15	1	27.50	1	27.25	26.85	0	1,045	0.00%
2020/12/14	1	27.30	3	26.92	26.90	-2	956	-0.21%
2020/12/11	2	26.45	0	0.00	26.65	2	872	0.23%
2020/12/07	0	0.00	1	25.65	25.75	-1	618	-0.16%
2020/12/03	1	25.35	1	25.55	25.35	0	576	0.00%
2020/12/01	5	25.39	3	25.58	25.30	2	563	0.35%
2020/11/30	2	25.25	2	25.45	25.65	0	521	0.00%
2020/11/27	1	25.00	1	25.10	24.95	0	460	0.00%
2020/11/26	1	24.60	1	24.80	25.00	0	446	0.00%
2020/11/25	2	24.70	0	0.00	24.50	2	404	0.49%
2020/11/19	1	23.85	0	0.00	23.90	1	357	0.28%
2020/11/18	1	23.80	4	23.90	23.90	-3	355	-0.84%
2020/11/16	1	23.50	0	0.00	23.70	1	357	0.28%
2020/11/12	1	23.65	0	0.00	23.60	1	362	0.28%
2020/11/11	0	0.00	8.1	23.55	23.75	-8.1	365	-2.22%
2020/11/05	0	0.00	0.5	23.15	23.10	-0.5	365	-0.13%
2020/11/04	0	0.00	0.2	23.20	23.25	-0.2	368	-0.05%
2020/10/30	2	22.93	2	22.90	22.90	0	364	0.00%
2020/10/28	0	0.00	5	23.10	23.05	-5	366	-1.37%
2020/10/22	5	22.90	0	0.00	23.10	5	367	1.36%
2020/09/22	0	0.00	2	23.60	23.50	-2	532	-0.38%
2020/09/09	0	0.00	3	23.90	24.05	-3	542	-0.55%
2020/09/07	1	24.00	1	24.20	24.05	0	540	0.00%
2020/08/28	0	0.00	1	23.65	23.65	-1	529	-0.19%
2020/08/27	0	0.00	4	23.50	23.50	-4	530	-0.75%
2020/08/25	1	23.20	0	0.00	23.25	1	534	0.19%
2020/08/20	2	23.15	0	0.00	23.20	2	541	0.37%
2020/08/19	1	23.45	0	0.00	23.55	1	536	0.19%
2020/08/03	1	23.10	0	0.00	22.90	1	549	0.18%
2020/07/28	1	22.95	0	0.00	22.90	1	558	0.18%
2020/07/27	1	23.10	0	0.00	23.00	1	568	0.18%
2020/07/24	1	23.20	0	0.00	23.20	1	565	0.18%
2020/07/22	2	23.45	0	0.00	23.55	2	570	0.35%
2020/07/20	1	23.70	0	0.00	23.50	1	539	0.19%
2020/07/15	1	24.20	0	0.00	24.30	1	540	0.18%
2020/07/02	1.8	25.01	0	0.00	25.00	1.8	487	0.37%
2020/05/29	0	0.00	3	23.85	24.00	-3	705	-0.43%
2020/05/25	0	0.00	1	23.80	23.80	-1	712	-0.14%
2020/05/18	0	0.00	1	23.60	23.55	-1	713	-0.14%
2020/05/15	1	23.40	0	0.00	23.35	1	711	0.14%
2020/05/08	3	23.90	0	0.00	23.85	3	691	0.43%
2020/04/30	0	0.00	2	23.80	23.90	-2	690	-0.29%
2020/04/17	3	23.20	0	0.00	23.10	3	674	0.45%
2020/04/07	0	0.00	22	22.00	22.00	-22	598	-3.68%
2020/04/06	0	0.00	4	21.70	21.70	-4	593	-0.67%
2020/03/30	0.4	21.80	0	0.00	21.80	0.4	578	0.07%
2020/03/20	4	21.16	8	21.35	21.35	-4	518	-0.77%
2020/03/13	0	0.00	2	24.00	24.05	-2	421	-0.47%
2020/03/05	0	0.00	1	25.75	25.80	-1	343	-0.29%
2020/02/25	0	0.00	2	25.55	25.55	-2	322	-0.62%
2020/02/06	1	25.75	0	0.00	25.80	1	366	0.27%
2020/02/03	1	25.30	0	0.00	25.35	1	375	0.27%
2020/01/30	0	0.00	1	25.60	25.30	-1	384	-0.26%
2020/01/16	0	0.00	12	25.90	26.00	-12	376	-3.18%
2020/01/06	0	0.00	5	25.85	25.90	-5	470	-1.06%
2019/12/18	0	0.00	4	26.00	26.05	-4	497	-0.80%
2019/12/17	0	0.00	5	25.85	25.95	-5	493	-1.01%
2019/11/20	1	25.95	0	0.00	26.00	1	855	0.12%
2019/11/12	2.9	26.00	0	0.00	26.05	2.9	851	0.34%
2019/11/01	1	26.15	0	0.00	26.25	1	840	0.12%
2019/10/31	4	26.18	0	0.00	26.15	4	845	0.47%
2019/10/29	5	26.55	0	0.00	26.50	5	844	0.59%
2019/10/25	1	26.20	0	0.00	26.30	1	828	0.12%
2019/09/20	1	26.30	0	0.00	26.30	1	1,016	0.10%
2019/09/06	2	26.75	0	0.00	26.70	2	994	0.20%
2019/09/04	1	27.50	4	27.60	27.35	-3	948	-0.32%
2019/08/26	1	25.40	0	0.00	25.70	1	743	0.13%
2019/08/23	3	25.53	0	0.00	25.50	3	739	0.41%
2019/08/19	0	0.00	1	26.25	26.20	-1	701	-0.14%
2019/08/12	0	0.00	2	26.40	26.45	-2	719	-0.28%
2019/08/08	0	0.00	1	26.25	26.45	-1	713	-0.14%
2019/07/26	1	26.10	0	0.00	26.05	1	698	0.14%
2019/07/25	1	26.30	0	0.00	26.30	1	694	0.14%
2019/07/19	0	0.00	2	27.10	26.95	-2	632	-0.32%
2019/07/02	1	25.75	0	0.00	25.75	1	500	0.20%
2019/07/01	2	27.00	0	0.00	27.05	2	461	0.43%
2019/06/27	8	26.90	0	0.00	26.90	8	413	1.93%
2019/06/24	0	0.00	1	26.90	26.95	-1	379	-0.26%
2019/06/20	1	26.85	0	0.00	26.90	1	373	0.27%
2019/06/12	3	26.55	0	0.00	26.65	3	384	0.78%
2019/05/23	0	0.00	10	26.65	26.50	-10	389	-2.57%
2019/05/22	0	0.00	10	26.55	26.60	-10	380	-2.63%
2019/05/21	2	26.45	0	0.00	26.55	2	380	0.53%
2019/05/17	0	0.00	10	26.30	26.25	-10	375	-2.66%
2019/05/09	0	0.00	10	26.12	26.10	-10	375	-2.67%
2019/04/26	0	0.00	20	26.20	26.25	-20	360	-5.54%
2019/03/28	0.1	26.20	0	0.00	26.20	0.1	309	0.03%
2019/03/25	22	26.20	0	0.00	26.20	22	308	7.13%
2019/03/22	4	26.25	0	0.00	26.35	4	303	1.32%
2019/03/21	40	26.40	0	0.00	26.35	40	298	13.39%
2019/03/11	0.1	26.05	0	0.00	26.05	0.1	280	0.04%
2019/02/20	1	25.50	0	0.00	25.60	1	230	0.43%
2018/10/24	1	24.35	1	24.60	24.30	0	590	0.00%
2018/10/11	0	0.00	0.5	25.05	24.95	-0.5	530	-0.09%
2018/09/25	0	0.00	4	26.20	26.15	-4	559	-0.71%
2018/09/21	0	0.00	6	26.00	25.85	-6	558	-1.07%
2018/09/12	1	25.50	0	0.00	25.55	1	573	0.17%
2018/09/11	0.1	25.50	0	0.00	25.65	0.1	578	0.02%
2018/09/10	0.4	25.35	0	0.00	25.45	0.4	581	0.07%
2018/09/07	0	0.00	10	25.60	25.50	-10	584	-1.71%
2018/08/16	0	0.00	0.7	26.30	26.30	-0.7	665	-0.10%
2018/08/15	0	0.00	1	26.30	26.30	-1	660	-0.15%
2018/08/10	10	26.30	0	0.00	26.30	10	651	1.53%
2018/08/08	0	0.00	1	26.30	26.20	-1	663	-0.15%
2018/08/06	0	0.00	1	26.20	26.20	-1	687	-0.15%
2018/08/03	0	0.00	4	25.63	25.65	-4	680	-0.59%
2018/08/02	1.5	25.57	2	25.65	25.50	-0.5	682	-0.07%
2018/08/01	0	0.00	4	25.65	25.55	-4	682	-0.59%
2018/07/18	1	25.30	0	0.00	25.30	1	691	0.14%
2018/07/06	3	26.02	0	0.00	26.05	3	712	0.42%
2018/06/21	0	0.00	5	27.10	27.10	-5	758	-0.66%
2018/06/20	0	0.00	5	27.10	27.10	-5	787	-0.64%
2018/06/15	10	27.20	0	0.00	27.35	10	808	1.24%
2018/06/12	0	0.00	1	27.10	27.15	-1	807	-0.12%
2018/05/23	0	0.00	7	26.80	26.70	-7	872	-0.80%
2018/05/18	2	26.75	2	26.78	26.80	0	883	0.00%
2018/05/15	1	26.45	0	0.00	26.50	1	890	0.11%
2018/04/30	1	26.50	0	0.00	26.60	1	966	0.10%
2018/04/24	2	26.40	0	0.00	26.55	2	1,008	0.20%
2018/04/23	2	26.90	0	0.00	27.00	2	1,003	0.20%
2018/04/20	2	26.90	0	0.00	26.60	2	995	0.20%
2018/04/17	0	0.00	2	26.10	26.15	-2	992	-0.20%
2018/04/13	0	0.00	2	26.30	26.30	-2	1,045	-0.19%
2018/04/09	0	0.00	12	26.41	26.70	-12	1,201	-1.00%
2018/03/31	2	26.60	0	0.00	26.35	2	1,251	0.16%
2018/03/08	2	26.05	0	0.00	26.10	2	1,198	0.17%
2018/03/01	1	27.10	0	0.00	27.00	1	1,174	0.09%
2018/02/05	2	26.35	0	0.00	26.60	2	1,107	0.18%
2018/01/26	2	26.80	0	0.00	26.75	2	1,181	0.17%
2018/01/19	2	26.50	2	26.45	26.40	0	1,433	0.00%
2018/01/10	1	27.20	2	27.33	27.25	-1	1,457	-0.07%
2018/01/09	0.3	27.00	2	27.20	27.05	-1.7	1,440	-0.12%
2018/01/08	0.2	27.20	0	0.00	27.25	0.2	1,443	0.01%
2018/01/05	2	27.00	0	0.00	27.15	2	1,370	0.15%
2018/01/03	0.3	26.75	4	27.10	26.85	-3.7	1,314	-0.28%
2018/01/02	0.2	27.00	1	27.15	27.10	-0.8	1,298	-0.06%