允強 (2034)-元大-草屯券商分點個股進出

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
25.05
漲跌
▼0.10
漲幅
-0.40%
成交量
758張
產業
上市鋼鐵類股
404人加入追蹤

立即追蹤
本地時間:14:30

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

允強 (2034)籌碼相關－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5	24.95	1	25.25	25.20	4	553	0.72%
2024/04/19	1	24.95	0	0.00	25.20	1	536	0.19%
2024/04/18	0	0.00	12	25.70	25.60	-12	526	-2.28%
2024/04/16	0	0.00	4	25.10	25.15	-4	520	-0.77%
2024/04/11	0	0.00	5	25.85	25.70	-5	511	-0.98%
2024/04/09	6	25.73	0	0.00	26.00	6	509	1.18%
2024/04/08	0	0.00	1	25.60	25.60	-1	501	-0.20%
2024/04/03	6	25.64	5	25.78	25.35	1	498	0.20%
2024/04/02	0	0.00	5	25.15	25.25	-5	486	-1.03%
2024/03/20	4.1	24.53	0	0.00	24.55	4.1	574	0.71%
2024/03/19	0.1	24.75	0	0.00	24.75	0.1	565	0.01%
2024/03/18	1.1	24.80	0	0.00	24.80	1.1	561	0.19%
2024/03/15	6.2	24.85	1	24.90	24.90	5.2	563	0.93%
2024/03/14	1	24.65	0	0.00	24.85	1	561	0.18%
2024/03/13	1.1	24.80	0	0.00	24.80	1.1	555	0.20%
2024/03/08	1	25.00	0	0.00	24.95	1	538	0.19%
2024/03/06	0	0.00	0.3	25.35	25.15	-0.3	516	-0.05%
2024/03/04	2	25.25	0	0.00	25.20	2	512	0.39%
2024/03/01	1	25.50	1	25.55	25.55	0	500	0.00%
2024/02/27	11	25.60	0	0.00	25.60	11	490	2.24%
2024/02/23	3	26.05	6	26.05	26.05	-3	477	-0.63%
2024/02/15	1	25.70	30	25.70	25.90	-29	479	-6.05%
2024/02/05	0	0.00	10	26.10	26.05	-10	479	-2.08%
2024/02/01	0	0.00	1	26.10	26.15	-1	479	-0.21%
2024/01/30	1	26.15	0	0.00	26.10	1	475	0.21%
2024/01/18	0	0.00	1	26.20	26.15	-1	455	-0.22%
2024/01/16	0	0.00	0.5	26.65	26.55	-0.5	444	-0.11%
2024/01/02	0.1	27.30	1	27.30	27.10	-0.9	495	-0.18%
2023/12/29	0	0.00	1	27.30	27.35	-1	495	-0.20%
2023/12/25	91	27.59	50	27.65	27.40	41	492	8.33%
2023/12/20	5	27.40	5	27.60	27.55	0	476	0.00%
2023/12/19	4	27.20	2	27.20	27.30	2	470	0.42%
2023/12/18	53	27.58	58	27.58	27.30	-5	468	-1.07%
2023/12/15	74	27.36	68	27.51	27.30	6	447	1.34%
2023/12/12	0	0.00	5	26.40	26.40	-5	398	-1.26%
2023/12/08	1	26.75	0	0.00	26.75	1	393	0.25%
2023/12/07	1	26.90	0	0.00	26.85	1	389	0.26%
2023/11/29	0.4	27.00	0	0.00	26.95	0.4	375	0.09%
2023/11/23	0	0.00	1	26.80	26.80	-1	382	-0.26%
2023/11/21	1	27.00	0	0.00	27.00	1	377	0.27%
2023/11/15	0	0.00	2	26.30	26.60	-2	374	-0.53%
2023/11/13	1	26.20	0	0.00	26.35	1	373	0.27%
2023/11/06	0	0.00	2	26.60	26.55	-2	377	-0.53%
2023/10/26	0	26.40	0	0.00	26.35	0	422	0.01%
2023/10/19	0	0.00	0.3	26.60	26.45	-0.3	452	-0.07%
2023/10/12	1	27.05	1	27.20	27.20	0	492	0.00%
2023/10/11	0	0.00	3	27.03	27.00	-3	496	-0.60%
2023/10/06	5	26.95	0	0.00	26.95	5	499	1.00%
2023/10/05	1	26.90	0	0.00	26.90	1	508	0.20%
2023/09/20	1	27.90	5	28.00	28.00	-4	556	-0.72%
2023/09/18	0	0.00	11	27.98	28.05	-11	576	-1.91%
2023/09/14	0	0.00	4	27.65	27.70	-4	570	-0.70%
2023/09/12	0	0.00	20	27.50	27.50	-20	592	-3.38%
2023/08/31	0	0.00	2	27.40	27.25	-2	616	-0.32%
2023/08/29	0	0.00	1	27.10	27.10	-1	630	-0.16%
2023/08/25	1.1	27.01	0	0.00	26.95	1.1	647	0.16%
2023/08/22	0	0.00	1	27.15	27.05	-1	658	-0.15%
2023/08/18	1	27.00	0	0.00	27.30	1	663	0.15%
2023/08/11	1	27.30	0	0.00	27.30	1	673	0.15%
2023/08/10	1	27.35	0	0.00	27.40	1	680	0.15%
2023/08/04	1	27.65	0	0.00	27.70	1	697	0.14%
2023/08/01	0	0.00	5	27.55	27.55	-5	685	-0.73%
2023/07/31	12	27.41	0	0.00	27.40	12	681	1.76%
2023/07/28	1	27.60	0	0.00	27.50	1	676	0.15%
2023/07/27	1	27.70	0	0.00	27.70	1	670	0.15%
2023/07/26	6	27.53	0	0.00	27.50	6	664	0.91%
2023/07/25	1	27.50	0	0.00	27.65	1	662	0.15%
2023/07/24	2	27.50	5.8	27.44	27.50	-3.8	659	-0.58%
2023/07/21	1.1	27.61	0	0.00	27.80	1.1	658	0.16%
2023/07/20	1	27.85	2	27.90	27.90	-1	656	-0.15%
2023/07/17	0	0.00	1	29.20	29.20	-1	623	-0.16%
2023/07/14	1	28.90	0	0.00	28.90	1	619	0.16%
2023/07/07	1	28.95	0	0.00	28.90	1	638	0.16%
2023/07/05	0.7	29.40	22	29.40	29.40	-21.3	638	-3.34%
2023/07/04	2	29.53	1	29.75	29.55	1	639	0.15%
2023/07/03	3	29.65	0	0.00	29.70	3	643	0.47%
2023/06/28	1	29.30	0	0.00	29.20	1	644	0.16%
2023/06/26	0	0.00	2	29.50	29.50	-2	639	-0.31%
2023/06/21	2	28.95	1	29.10	29.05	1	635	0.16%
2023/06/20	0	0.00	1.6	29.07	29.05	-1.6	638	-0.25%
2023/06/16	2	29.05	0	0.00	29.00	2	646	0.31%
2023/06/13	0	0.00	0.2	29.55	28.85	-0.2	664	-0.03%
2023/06/09	1.1	28.76	0	0.00	28.80	1.1	706	0.15%
2023/06/08	2	28.88	25	28.90	29.00	-23	736	-3.12%
2023/06/05	3	29.00	0	0.00	28.90	3	785	0.38%
2023/06/01	1	28.75	0	0.00	28.90	1	794	0.13%
2023/05/26	1	28.80	0	0.00	28.75	1	845	0.12%
2023/05/25	0.2	29.00	0	0.00	28.90	0.2	863	0.02%
2023/05/22	0	0.00	5	28.90	28.95	-5	919	-0.54%
2023/05/19	1	28.85	0.1	28.80	28.80	0.9	946	0.10%
2023/05/08	1	29.30	0	0.00	29.25	1	1,129	0.09%
2023/04/27	0	0.00	1	29.00	29.05	-1	1,297	-0.08%
2023/04/21	4	28.90	0	0.00	28.85	4	1,329	0.30%
2023/04/20	1	29.30	0	0.00	29.20	1	1,317	0.08%
2023/04/19	1	29.45	0.1	29.60	29.50	0.9	1,324	0.07%
2023/04/17	0	0.00	0.1	29.90	29.80	-0.1	1,332	-0.01%
2023/04/14	5	29.65	1	29.70	29.80	4	1,337	0.30%
2023/04/13	5	29.85	0	0.00	29.75	5	1,340	0.37%
2023/04/06	0.1	29.35	0.2	29.35	29.15	-0.1	1,367	-0.01%
2023/03/29	1	29.10	0.1	29.25	29.20	0.9	1,643	0.05%
2023/03/28	0.1	29.25	0	0.00	29.10	0.1	1,651	0.00%
2023/03/27	0.1	29.30	0	0.00	29.30	0.1	1,658	0.01%
2023/03/21	2	29.20	0	0.00	29.30	2	1,757	0.11%
2023/03/20	3	29.12	0	0.00	29.05	3	1,754	0.17%
2023/03/17	1	29.20	1	29.45	29.45	0	1,746	0.00%
2023/03/16	1	29.20	0	0.00	28.95	1	1,743	0.06%
2023/03/15	0	0.00	10	29.35	29.35	-10	1,738	-0.58%
2023/03/14	1	29.90	0	0.00	29.70	1	1,717	0.06%
2023/03/13	1	29.30	0	0.00	29.90	1	1,719	0.06%
2023/03/10	3	30.47	0	0.00	30.20	3	1,689	0.18%
2023/03/09	7	31.07	0	31.10	31.00	7	1,690	0.41%
2023/03/07	0	0.00	3	31.25	31.25	-3	1,681	-0.18%
2023/03/06	0	0.00	1	31.10	31.05	-1	1,666	-0.06%
2023/03/02	1	30.60	0	0.00	30.65	1	1,661	0.06%
2023/02/24	1	31.15	0	0.00	31.10	1	1,685	0.06%
2023/02/23	1	31.40	3	31.25	31.40	-2	1,705	-0.12%
2023/02/22	0	0.00	1	30.90	31.15	-1	1,710	-0.06%
2023/02/21	0	0.00	4	31.20	31.10	-4	1,714	-0.23%
2023/02/20	10	31.15	0	0.00	31.20	10	1,716	0.58%
2023/02/16	2	30.78	0	0.00	30.70	2	1,714	0.12%
2023/02/15	0	0.00	0	30.55	30.70	0	1,713	0.00%
2023/02/14	2	30.95	0	0.00	30.80	2	1,705	0.12%
2023/02/13	7	30.59	3	30.70	30.75	4	1,689	0.24%
2023/02/09	3	30.95	2	31.03	30.75	1	1,641	0.06%
2023/02/08	0	0.00	20	31.04	31.10	-20	1,614	-1.24%
2023/02/07	22.1	30.76	6	30.60	30.75	16.1	1,563	1.03%
2023/02/02	0	0.00	0.5	30.45	30.70	-0.5	1,509	-0.03%
2023/02/01	0	0.00	1	30.90	30.95	-1	1,485	-0.07%
2023/01/31	0	0.00	9	30.38	30.45	-9	1,444	-0.62%
2023/01/30	0	0.00	0.1	29.85	29.95	-0.1	1,419	0.00%
2023/01/17	0	0.00	0.2	29.64	29.65	-0.2	1,392	-0.02%
2023/01/16	0	0.00	41	29.30	29.45	-41	1,379	-2.97%
2023/01/13	10	29.00	0	0.00	29.00	10	1,359	0.74%
2023/01/11	0	0.00	3	29.00	28.90	-3	1,431	-0.21%
2023/01/10	0.1	29.05	0	0.00	28.90	0.1	1,450	0.01%
2023/01/09	12	29.00	0	0.00	29.00	12	1,467	0.82%
2023/01/05	1	29.35	2	29.35	29.30	-1	1,497	-0.07%
2023/01/03	0	0.00	3	29.28	29.30	-3	1,497	-0.20%
2022/12/30	1	29.00	4	29.15	28.95	-3	1,499	-0.20%
2022/12/29	30	28.58	25	28.74	28.80	5	1,487	0.34%
2022/12/28	28	28.76	5	28.70	28.50	23	1,476	1.56%
2022/12/27	0	0.00	2	29.00	29.00	-2	1,460	-0.14%
2022/12/26	16.1	29.33	2	29.35	29.10	14.1	1,462	0.96%
2022/12/23	5	29.77	3.2	29.63	29.60	1.8	1,455	0.12%
2022/12/22	6	29.43	69	29.60	29.75	-63	1,413	-4.46%
2022/12/21	26	29.18	26	29.08	28.95	0	1,274	0.00%
2022/12/20	2	28.08	2	28.40	27.80	0	1,197	0.00%
2022/12/19	4.3	27.99	1	28.35	27.95	3.3	1,221	0.27%
2022/12/16	1	28.40	0	0.00	28.20	1	1,222	0.08%
2022/12/15	3	28.98	7	29.28	28.70	-4	1,210	-0.33%
2022/12/14	1	28.35	0.2	28.35	28.40	0.8	1,169	0.07%
2022/12/13	0	0.00	2	28.10	28.20	-2	1,158	-0.17%
2022/12/12	1	27.55	0	0.00	27.60	1	1,129	0.09%
2022/12/08	1	27.65	1	27.95	27.90	0	1,150	0.00%
2022/12/07	1	28.10	1	28.50	27.95	0	1,148	0.00%
2022/12/06	1	28.20	1	28.20	28.10	0	1,157	0.00%
2022/12/05	0	0.00	6	28.66	28.55	-6	1,171	-0.51%
2022/12/02	3	28.22	1	28.45	28.20	2	1,193	0.17%
2022/12/01	0	0.00	18	28.42	28.45	-18	1,206	-1.49%
2022/11/30	0	0.00	5	28.05	27.90	-5	1,232	-0.41%
2022/11/29	0	27.70	2	27.63	27.70	-2	1,257	-0.16%
2022/11/28	1	27.15	1	27.40	27.30	0	1,268	0.00%
2022/11/25	26	27.65	1	27.80	27.35	25	1,292	1.93%
2022/11/24	3	27.40	5	27.59	27.45	-2	1,346	-0.15%
2022/11/23	1	27.50	0	0.00	27.50	1	1,352	0.07%
2022/11/22	10	28.10	2	28.20	27.65	8	1,366	0.59%
2022/11/21	9	27.63	8	28.36	28.55	1	1,332	0.08%
2022/11/18	40	28.04	1	27.65	27.65	39	1,301	3.00%
2022/11/17	2	27.93	3	28.25	28.05	-1	1,290	-0.08%
2022/11/16	5.4	27.77	3	28.03	27.70	2.4	1,281	0.19%
2022/11/15	2	27.88	26	27.96	27.85	-24	1,285	-1.87%
2022/11/14	2	27.05	4	27.13	27.20	-2	1,273	-0.16%
2022/11/11	3	26.75	3	26.90	26.55	0	1,338	0.00%
2022/11/10	0	0.00	1	26.60	26.50	-1	1,698	-0.06%
2022/11/09	2	26.43	0	0.00	26.40	2	1,710	0.12%
2022/11/08	0	0.00	1	26.75	26.60	-1	1,760	-0.06%
2022/11/07	0	0.00	4	26.33	26.40	-4	1,821	-0.22%
2022/11/04	4	25.50	1	25.80	25.80	3	1,873	0.16%
2022/11/03	1	25.55	1	25.80	25.75	0	1,889	0.00%
2022/11/02	0	0.00	1	25.90	25.85	-1	1,916	-0.05%
2022/11/01	0	0.00	1	25.60	25.60	-1	1,960	-0.05%
2022/10/31	0.1	25.30	1	25.30	25.35	-0.9	2,071	-0.05%
2022/10/28	1.1	25.36	0	0.00	25.30	1.1	2,100	0.05%
2022/10/27	0	0.00	2	25.65	25.70	-2	2,166	-0.09%
2022/10/25	3.1	25.42	1	25.55	25.35	2.1	2,399	0.09%
2022/10/24	1	25.75	3	25.97	25.75	-2	2,567	-0.08%
2022/10/21	0	0.00	22	25.54	25.40	-22	2,677	-0.82%
2022/10/20	30.3	25.14	0.5	25.25	25.05	29.8	2,672	1.11%
2022/10/19	1	25.90	0	0.00	25.90	1	2,636	0.04%
2022/10/18	5	25.88	2	26.20	26.10	3	2,626	0.11%
2022/10/17	4	25.85	3	26.08	26.10	1	2,650	0.04%
2022/10/14	1	26.50	4	26.58	26.60	-3	2,709	-0.11%
2022/10/13	10.3	25.82	0	0.00	25.75	10.3	2,810	0.37%
2022/10/12	1	26.55	1	26.90	26.95	0	2,885	0.00%
2022/10/11	1	27.05	0	0.00	26.85	1	2,932	0.03%
2022/10/07	1	27.50	2	27.95	27.65	-1	2,979	-0.03%
2022/10/06	3	27.35	1	27.70	27.70	2	2,974	0.07%
2022/10/05	3	27.70	2	27.70	27.55	1	2,984	0.03%
2022/10/03	6	27.13	0	0.00	27.05	6	2,999	0.20%
2022/09/30	1	26.65	4	27.10	27.30	-3	3,002	-0.10%
2022/09/29	20	27.10	2	27.13	27.10	18	3,003	0.60%
2022/09/28	5.2	26.97	1	27.50	26.55	4.2	3,005	0.14%
2022/09/27	2	27.00	3	27.32	27.60	-1	2,994	-0.03%
2022/09/26	5	27.87	0	0.00	27.15	5	2,992	0.17%
2022/09/23	1	28.80	1	29.10	28.75	0	2,982	0.00%
2022/09/22	1	28.15	2	28.58	28.70	-1	2,988	-0.03%
2022/09/21	1	28.65	0	0.00	28.60	1	2,987	0.03%
2022/09/20	1	28.95	0	0.00	28.95	1	2,986	0.03%
2022/09/19	4	29.10	2	29.60	28.95	2	2,992	0.07%
2022/09/16	2	29.25	0	0.00	29.05	2	2,997	0.07%
2022/09/15	2	29.53	0	0.00	29.50	2	3,001	0.07%
2022/09/13	3	30.05	1	30.45	29.95	2	3,026	0.07%
2022/09/12	1	30.05	0	0.00	30.20	1	3,047	0.03%
2022/09/08	0	0.00	6	30.25	30.45	-6	3,049	-0.20%
2022/09/07	4.5	29.74	1	30.30	29.40	3.5	3,035	0.12%
2022/09/06	5	30.24	3	30.27	30.05	2	3,032	0.07%
2022/09/05	1	30.15	3	30.53	30.55	-2	3,010	-0.07%
2022/09/02	1	30.15	0	0.00	30.20	1	3,024	0.03%
2022/09/01	4	30.29	5	30.30	30.30	-1	3,021	-0.03%
2022/08/31	2	30.85	5	30.82	30.85	-3	3,007	-0.10%
2022/08/30	0	0.00	2	30.15	30.25	-2	2,951	-0.07%
2022/08/29	1	29.35	1	29.75	29.65	0	2,938	0.00%
2022/08/26	1	30.25	3	30.37	30.25	-2	2,923	-0.07%
2022/08/25	2	30.13	1	30.40	30.15	1	2,918	0.03%
2022/08/24	2	30.13	4	30.26	30.10	-2	2,910	-0.07%
2022/08/23	1	29.95	0	0.00	30.00	1	2,901	0.03%
2022/08/22	2	30.15	2	30.30	30.30	0	2,894	0.00%
2022/08/19	3	30.22	1	30.20	30.30	2	2,879	0.07%
2022/08/18	1	30.30	2	30.60	30.40	-1	2,865	-0.03%
2022/08/17	59	31.06	52	30.75	30.55	7	2,790	0.25%
2022/08/16	2	29.63	1	29.75	29.60	1	2,436	0.04%
2022/08/15	1	29.90	2	29.93	29.95	-1	2,440	-0.04%
2022/08/12	8	29.68	4	29.79	29.50	4	2,411	0.17%
2022/08/11	5	29.18	0	0.00	29.25	5	2,359	0.21%
2022/08/10	1	29.85	2	29.90	29.80	-1	2,309	-0.04%
2022/08/09	0	0.00	11	29.91	29.90	-11	2,303	-0.48%
2022/08/08	1.1	29.71	0	0.00	30.00	1.1	2,288	0.05%
2022/08/05	12	30.23	10	30.30	30.40	2	2,265	0.09%
2022/08/03	0	0.00	1	29.55	29.05	-1	2,203	-0.05%
2022/08/02	7	29.43	15	29.57	29.70	-8	2,172	-0.37%
2022/08/01	30.1	30.41	51	30.42	30.55	-21	2,132	-0.98%
2022/07/29	6	29.49	5	29.58	30.45	1	1,998	0.05%
2022/07/28	10	28.81	143	28.43	28.45	-133	1,841	-7.22%	大賣/鉅額交易
2022/07/27	0	0.00	5	27.50	27.50	-5	1,748	-0.29%
2022/07/26	0	0.00	1	27.80	27.75	-1	1,768	-0.06%
2022/07/25	6	28.34	1	27.95	28.05	5	1,782	0.28%
2022/07/22	2.2	28.03	0	0.00	27.50	2.2	1,795	0.12%
2022/07/21	4	28.16	1	28.00	28.00	3	1,836	0.16%
2022/07/20	2	27.98	5	28.30	28.50	-3	1,807	-0.17%
2022/07/19	0	0.00	20	26.50	27.30	-20	1,767	-1.13%
2022/07/18	18	27.44	1	27.45	27.40	17	1,728	0.98%
2022/07/15	13	26.90	12	27.47	27.85	1	1,772	0.06%
2022/07/07	0	0.00	1	26.20	26.55	-1	2,312	-0.04%
2022/07/06	0	0.00	1	26.15	26.15	-1	2,352	-0.04%
2022/07/04	0	0.00	60	26.22	26.15	-60	2,471	-2.43%
2022/07/01	2.1	26.40	0	0.00	26.10	2.1	2,526	0.08%
2022/06/30	20	26.75	0	0.00	26.75	20	2,531	0.79%
2022/06/27	2	27.50	1	27.45	27.65	1	2,617	0.04%
2022/06/24	6	27.44	0	0.00	27.15	6	2,666	0.23%
2022/06/22	25.1	26.88	0	0.00	26.90	25.1	2,981	0.84%
2022/06/21	0	0.00	38	27.23	27.70	-38	3,219	-1.18%
2022/06/20	15.4	27.53	20	27.28	27.05	-4.7	3,331	-0.14%
2022/06/17	42.2	28.36	1	28.50	28.25	41.2	3,444	1.19%
2022/06/16	34.2	29.09	0	0.00	28.85	34.2	3,561	0.96%
2022/06/15	1	29.30	0	0.00	29.30	1	3,583	0.03%
2022/06/14	13	29.13	0	0.00	29.35	13	3,679	0.35%
2022/06/13	18	29.84	0	0.00	29.75	18	3,922	0.46%
2022/06/10	3	31.08	0.1	31.10	31.00	2.9	3,991	0.07%
2022/06/09	4	31.15	0	0.00	31.25	4	4,000	0.10%
2022/06/08	3	30.93	0	0.00	30.85	3	4,027	0.07%
2022/06/07	32	30.80	0	0.00	30.85	32	4,098	0.78%
2022/06/06	5	30.85	1	30.90	30.85	4	4,205	0.10%
2022/06/02	2	30.48	0	0.00	30.50	2	4,514	0.04%
2022/06/01	1	30.75	0	0.00	30.65	1	4,622	0.02%
2022/05/31	0.1	30.85	0	0.00	30.70	0.1	4,670	0.00%
2022/05/30	1	31.00	0	0.00	31.10	1	4,710	0.02%
2022/05/26	0	0.00	1	30.75	30.75	-1	4,967	-0.02%
2022/05/23	0	0.00	10	31.22	31.05	-10	5,091	-0.20%
2022/05/20	1	30.75	0	0.00	30.90	1	5,195	0.02%
2022/05/19	20	30.33	0	0.00	30.45	20	5,332	0.38%
2022/05/17	0	0.00	1	30.80	30.65	-1	5,327	-0.02%
2022/05/16	2	30.55	2	30.60	30.50	0	5,320	0.00%
2022/05/12	3.2	29.83	10	30.00	29.65	-6.8	5,303	-0.13%
2022/05/11	0.2	30.40	0	0.00	30.60	0.2	5,279	0.00%
2022/05/10	1	30.20	8	30.56	31.00	-7	5,275	-0.13%
2022/05/09	25	30.68	11	30.50	30.55	14	5,250	0.27%
2022/05/06	34.2	31.21	0	0.00	31.30	34.2	5,240	0.65%
2022/05/05	2	32.03	0	0.00	32.05	2	5,259	0.04%
2022/05/04	48	31.63	0	0.00	31.45	48	5,260	0.91%
2022/05/03	16	31.80	1	31.50	31.75	15	5,255	0.29%
2022/04/29	2	32.55	0	0.00	32.10	2	5,249	0.04%
2022/04/28	2	32.85	0	0.00	32.40	2	5,255	0.04%
2022/04/27	28	32.13	9	32.27	32.30	19	5,242	0.36%
2022/04/26	0	0.00	1	34.80	33.70	-1	5,162	-0.02%
2022/04/25	20	34.41	0	0.00	34.40	20	5,120	0.39%
2022/04/22	0	0.00	1	36.50	36.30	-1	5,041	-0.02%
2022/04/21	5	36.46	0	0.00	36.00	5	5,000	0.10%
2022/04/20	24	36.11	2	37.00	37.00	22	4,922	0.45%
2022/04/19	1	36.60	14	36.54	36.65	-13	4,840	-0.27%
2022/04/18	2	35.85	1	36.40	35.50	1	4,816	0.02%
2022/04/15	3	36.77	1	37.15	36.60	2	4,780	0.04%
2022/04/14	12	36.84	5	36.70	36.60	7	4,730	0.15%
2022/04/13	5	36.96	119	36.69	37.00	-114	4,668	-2.44%	大賣/鉅額交易
2022/04/12	2	35.70	34	35.96	35.75	-32	4,483	-0.71%
2022/04/11	2	35.50	1	36.20	35.55	1	4,442	0.02%
2022/04/08	2	35.70	10	35.05	35.90	-8	4,375	-0.18%
2022/04/07	30	35.18	10	35.25	34.55	20	4,318	0.46%
2022/04/06	0	0.00	1	35.80	35.75	-1	4,261	-0.02%
2022/04/01	1	35.45	5	35.25	35.25	-4	4,239	-0.09%
2022/03/31	14	35.34	2.1	35.33	35.10	11.9	4,225	0.28%
2022/03/30	0	0.00	4	35.95	35.90	-4	4,197	-0.10%
2022/03/29	52.5	35.44	1	35.60	35.30	51.5	4,152	1.24%
2022/03/28	24	36.11	14	36.04	35.95	10	4,106	0.24%
2022/03/25	16	37.38	21	37.12	37.55	-5	4,016	-0.12%
2022/03/24	7	36.94	61.3	36.52	37.15	-54.3	3,857	-1.41%
2022/03/23	14	36.15	143	35.76	36.05	-129	3,659	-3.53%	大賣/鉅額交易
2022/03/22	2	35.58	46	35.49	35.80	-44	3,539	-1.24%
2022/03/21	2	34.90	5	35.04	35.00	-3	3,392	-0.09%
2022/03/18	3	34.15	0	0.00	33.80	3	3,285	0.09%
2022/03/17	24	34.41	2.2	34.33	34.30	21.8	3,313	0.66%
2022/03/16	74	35.31	13	35.23	35.15	61	3,211	1.90%
2022/03/15	22	34.27	20	34.30	34.00	2	2,959	0.07%
2022/03/10	6	33.71	10	33.60	33.95	-4	2,881	-0.14%
2022/03/09	11.1	33.46	40	33.17	34.50	-29	2,824	-1.03%
2022/03/08	25	34.90	17	34.22	32.80	8	2,734	0.29%
2022/03/07	22.2	33.91	13	33.90	33.80	9.2	2,428	0.38%
2022/03/04	2	33.73	4	33.80	33.70	-2	2,335	-0.09%
2022/03/03	0	0.00	14	33.65	33.65	-14	2,314	-0.60%
2022/03/02	14	34.01	1	33.55	33.75	13	2,291	0.57%
2022/03/01	6	34.66	6	34.32	33.45	0	2,264	0.00%
2022/02/25	3	32.80	3	32.88	33.00	0	2,142	0.00%
2022/02/24	0	0.00	32	32.26	32.15	-32	2,130	-1.50%
2022/02/23	10	32.90	55	32.54	32.80	-45	2,090	-2.15%
2022/02/22	25	32.85	18	32.63	32.25	7	2,067	0.34%
2022/02/21	95	32.95	26	33.20	32.75	69	1,970	3.50%
2022/02/18	1	31.35	4	31.64	31.70	-3	1,829	-0.16%
2022/02/17	0	0.00	1	31.30	31.30	-1	1,830	-0.05%
2022/02/15	1	31.00	2	30.98	30.95	-1	1,874	-0.05%
2022/02/11	2.4	31.60	0	0.00	31.40	2.4	1,974	0.12%
2022/02/10	33	31.20	25	31.20	31.20	8	2,003	0.40%
2022/02/08	1	30.70	0	0.00	30.95	1	2,137	0.05%
2022/02/07	15	30.00	0	0.00	30.50	15	2,136	0.70%
2022/01/26	1	29.90	10	29.85	29.85	-9	2,130	-0.42%
2022/01/25	11	29.90	1	30.30	29.90	10	2,141	0.47%
2022/01/24	4	29.84	2	30.00	30.15	2	2,145	0.09%
2022/01/21	48	30.42	45	30.16	30.15	3	2,144	0.14%
2022/01/20	0	0.00	2	30.55	30.65	-2	2,127	-0.09%
2022/01/19	2	30.05	12	30.05	30.05	-10	2,122	-0.47%
2022/01/18	10	30.15	1	30.45	30.20	9	2,142	0.42%
2022/01/17	1	30.05	0	0.00	30.15	1	2,161	0.05%
2022/01/14	63.2	30.26	61	30.15	30.25	2.2	2,228	0.10%
2022/01/13	0	0.00	2	30.88	30.65	-2	2,264	-0.09%
2022/01/12	25	30.13	4	30.21	30.25	21	2,261	0.93%
2022/01/11	15.4	30.14	8	30.32	30.10	7.4	2,257	0.33%
2022/01/10	9	30.89	1	31.25	30.95	8	2,213	0.36%
2022/01/07	5	31.38	0	0.00	31.35	5	2,196	0.23%
2022/01/06	12	31.90	8	32.03	31.90	4	2,189	0.18%
2022/01/05	1	32.00	1	32.05	32.00	0	2,223	0.00%
2022/01/03	3	32.13	1	32.60	32.20	2	2,322	0.09%
2021/12/30	0	0.00	3	32.33	32.30	-3	2,379	-0.13%
2021/12/29	0	0.00	2	32.33	32.30	-2	2,432	-0.08%
2021/12/28	1	32.15	0	0.00	32.15	1	2,495	0.04%
2021/12/27	1	32.20	0	0.00	32.20	1	2,605	0.04%
2021/12/24	0	0.00	2	32.50	32.30	-2	2,703	-0.07%
2021/12/22	2	32.70	2	32.95	32.70	0	2,864	0.00%
2021/12/21	0	0.00	1	33.05	33.10	-1	2,869	-0.03%
2021/12/20	2	33.30	37	33.09	33.15	-35	2,886	-1.21%
2021/12/17	0	0.00	14	32.81	32.85	-14	2,856	-0.49%
2021/12/16	10	31.95	0.4	32.00	31.95	9.6	2,836	0.34%
2021/12/15	2	32.10	0	0.00	32.15	2	2,891	0.07%
2021/12/14	4	32.10	10	32.05	32.05	-6	2,924	-0.21%
2021/12/13	1	32.95	5	32.54	32.85	-4	2,928	-0.14%
2021/12/10	2	31.90	2	32.25	31.80	0	2,913	0.00%
2021/12/09	3.2	31.99	1	32.30	31.80	2.2	3,029	0.07%
2021/12/08	32	32.93	45	32.98	32.25	-13	3,152	-0.41%
2021/12/07	6	32.36	13	32.38	32.45	-7	3,185	-0.22%
2021/12/06	7	31.78	2	31.98	31.70	5	3,235	0.15%
2021/12/03	1	31.75	2	31.90	31.65	-1	3,292	-0.03%
2021/12/02	0	0.00	5	31.51	31.60	-5	3,350	-0.15%
2021/12/01	0	0.00	3	31.52	31.55	-3	3,434	-0.09%
2021/11/30	1	31.40	3	31.45	31.40	-2	3,520	-0.06%
2021/11/29	3	31.47	1	31.75	31.40	2	3,568	0.06%
2021/11/26	12	32.74	10	32.36	32.30	2	3,679	0.05%
2021/11/25	5	32.90	7	33.11	32.70	-2	3,836	-0.05%
2021/11/24	51	32.61	18	32.55	32.60	33	3,867	0.85%
2021/11/23	7	31.95	5	32.01	31.65	2	3,887	0.05%
2021/11/22	3.1	31.29	1	31.40	31.40	2.1	4,212	0.05%
2021/11/19	14	31.19	49	31.20	31.10	-35	4,277	-0.82%
2021/11/18	5	31.41	5	31.41	31.30	0	4,390	0.00%
2021/11/17	0	0.00	4.8	31.63	31.55	-4.8	4,493	-0.11%
2021/11/16	8	31.86	4	31.93	31.85	4	4,570	0.09%
2021/11/15	3	32.10	2	32.10	32.05	1	4,667	0.02%
2021/11/12	3	32.67	1	33.15	32.60	2	4,829	0.04%
2021/11/11	7	33.18	2	33.53	32.65	5	5,042	0.10%
2021/11/10	3	32.67	0	0.00	32.60	3	5,145	0.06%
2021/11/09	12	32.98	8	33.07	32.80	4	5,219	0.08%
2021/11/08	14	33.21	52	33.47	33.05	-38	5,328	-0.71%
2021/11/05	1.1	31.64	0	0.00	31.80	1.1	5,390	0.02%
2021/11/04	1	32.25	1	32.70	31.90	0	5,543	0.00%
2021/11/03	1	32.00	7	32.10	32.15	-6	5,736	-0.10%
2021/11/02	1	31.60	5	31.55	31.30	-4	5,916	-0.07%
2021/11/01	15	31.49	1	31.80	31.50	14	6,186	0.23%
2021/10/29	1	31.30	0	0.00	31.55	1	6,361	0.02%
2021/10/28	1	31.25	1	31.60	31.65	0	6,538	0.00%
2021/10/27	5	31.50	0	0.00	31.50	5	6,805	0.07%
2021/10/26	3	31.68	9	31.77	31.85	-6	7,562	-0.08%
2021/10/25	5	31.15	2	31.30	31.60	3	8,155	0.04%
2021/10/22	18	31.08	0	0.00	30.95	18	9,368	0.19%
2021/10/21	2	32.15	8	32.08	32.30	-6	9,616	-0.06%
2021/10/20	2	31.23	0	0.00	31.15	2	9,846	0.02%
2021/10/19	0	0.00	4	31.74	31.50	-4	10,394	-0.04%
2021/10/18	2	31.18	1	31.70	30.90	1	10,812	0.01%
2021/10/15	1	31.30	2	31.43	31.30	-1	11,880	-0.01%
2021/10/14	0	0.00	2	30.98	31.10	-2	13,954	-0.01%
2021/10/13	13	31.07	1	31.30	30.50	12	14,662	0.08%
2021/10/12	50	31.11	0	0.00	30.85	50	15,037	0.33%
2021/10/08	4	31.99	2	32.48	31.40	2	15,397	0.01%
2021/10/07	6	31.73	5.4	32.05	32.05	0.6	15,688	0.00%
2021/10/06	70	32.24	8	31.60	31.50	62	16,020	0.39%
2021/10/05	1.2	31.76	2	32.55	32.70	-0.8	16,721	0.00%
2021/10/04	55	34.87	20	34.53	34.20	35	17,013	0.21%
2021/10/01	37.5	35.69	10	36.30	35.90	27.5	17,460	0.16%
2021/09/30	3	36.80	6.3	36.82	37.30	-3.3	17,745	-0.02%
2021/09/29	1	35.70	5	35.64	35.40	-4	18,052	-0.02%
2021/09/28	1	35.75	1	35.85	35.90	0	18,833	0.00%
2021/09/27	7	35.96	10	36.24	36.10	-3	19,707	-0.02%
2021/09/24	4.1	35.71	1	35.95	35.65	3.1	20,708	0.01%
2021/09/23	6.2	35.42	0	0.00	35.50	6.2	23,034	0.03%
2021/09/22	9	35.70	2	35.75	35.75	7	24,254	0.03%
2021/09/17	53.1	36.47	1	36.90	36.90	52.1	24,927	0.21%
2021/09/16	2.1	36.76	0	0.00	36.70	2.1	25,772	0.01%
2021/09/15	1.1	36.82	5	37.02	37.35	-3.9	25,845	-0.02%
2021/09/14	67.2	37.02	1	37.00	36.80	66.2	25,948	0.26%
2021/09/13	1.3	37.86	96.1	37.90	37.90	-94.8	26,030	-0.36%
2021/09/10	93.2	37.04	82.1	37.00	36.80	11.1	25,962	0.04%
2021/09/09	19	35.70	48	36.31	36.75	-29	25,934	-0.11%
2021/09/08	72	36.22	2	36.35	35.90	70	25,897	0.27%
2021/09/07	5	36.65	15	37.00	36.45	-10	25,887	-0.04%
2021/09/06	45	36.75	55	36.76	36.90	-10	25,875	-0.04%
2021/09/03	77	36.60	78	36.85	36.35	-1	25,799	0.00%
2021/09/02	13	36.79	28	36.31	36.25	-15	25,783	-0.06%
2021/09/01	41	37.28	17	37.22	37.10	24	25,758	0.09%
2021/08/31	71.1	37.20	87.1	37.23	37.15	-16	25,661	-0.06%
2021/08/30	6	36.38	3	36.93	36.25	3	25,607	0.01%
2021/08/27	7	36.04	6	36.16	36.45	1	25,669	0.00%
2021/08/26	86.1	37.77	46	38.15	36.35	40.1	25,731	0.16%
2021/08/25	8	35.18	7	35.42	35.80	1	25,618	0.00%
2021/08/24	16	35.11	17.6	35.21	35.70	-1.6	25,661	-0.01%
2021/08/23	22	35.46	13	35.80	35.35	9	25,959	0.03%
2021/08/20	19	34.98	7	34.86	34.85	12	26,140	0.05%
2021/08/19	46	35.15	16	35.33	34.65	30	26,172	0.11%
2021/08/18	35	35.86	37	35.15	36.45	-2	26,109	-0.01%
2021/08/17	13	36.03	3	35.40	34.70	10	25,982	0.04%
2021/08/16	42	38.13	22	38.13	36.70	20	25,820	0.08%
2021/08/13	18	38.87	16	38.93	38.55	2	25,750	0.01%
2021/08/12	11.6	38.82	12	38.83	39.80	-0.4	25,781	0.00%
2021/08/11	18	38.83	17	38.71	38.00	1	25,969	0.00%
2021/08/10	15	39.06	35	38.83	38.55	-20	25,933	-0.08%
2021/08/09	107	40.67	82	40.52	39.75	25	25,992	0.10%	大買/
2021/08/06	32	40.75	29	40.89	40.00	3	26,067	0.01%
2021/08/05	17.5	40.53	74	41.02	40.50	-56.5	26,225	-0.22%
2021/08/04	43	43.06	37	42.77	42.65	6	26,340	0.02%
2021/08/03	7	43.94	31	44.16	43.70	-24	27,730	-0.09%
2021/08/02	30	43.69	60	43.96	44.20	-30	28,021	-0.11%
2021/07/30	152	44.93	92.1	44.63	43.35	60	28,144	0.21%	大買/
2021/07/29	77	43.38	100	43.70	44.35	-23	27,534	-0.08%
2021/07/28	163	43.08	90	43.80	42.20	73	27,075	0.27%	大買/
2021/07/27	46	41.95	45	41.80	41.20	1	26,056	0.00%
2021/07/26	30	43.35	40	43.12	42.30	-10	26,116	-0.04%
2021/07/23	67.1	43.38	94	43.44	43.35	-26.9	26,337	-0.10%
2021/07/22	42	43.08	42	42.50	41.75	0	25,857	0.00%
2021/07/21	141	44.54	82	44.75	42.40	59	25,485	0.23%	大買/
2021/07/20	223.1	45.25	192	44.57	44.35	31.1	24,466	0.13%	大買/大賣/
2021/07/19	52	42.91	118.2	44.19	44.95	-66.2	22,479	-0.29%	大賣/
2021/07/16	75	40.34	93.1	40.54	40.90	-18.1	22,115	-0.08%
2021/07/15	105	38.69	42	38.71	40.00	63	21,834	0.29%	大買/
2021/07/14	31	37.51	24	37.80	37.10	7	21,628	0.03%
2021/07/13	31	40.31	94.1	40.52	39.20	-63.1	21,783	-0.29%
2021/07/12	231	44.12	161	44.41	42.90	70	21,936	0.32%	大買/大賣/
2021/07/09	47.1	42.36	104	41.90	41.65	-57	21,268	-0.27%	大賣/
2021/07/08	40.1	41.37	101	41.53	41.65	-60.9	21,017	-0.29%	大賣/
2021/07/07	52	40.24	107	40.86	39.95	-55	20,511	-0.27%	大賣/
2021/07/06	51.3	43.35	84	41.93	41.70	-32.7	20,219	-0.16%
2021/07/05	81.1	43.60	59	43.73	43.50	22.1	19,851	0.11%
2021/07/02	119.2	42.05	130.1	41.89	43.10	-10.9	19,256	-0.06%	大買/大賣/
2021/07/01	96.1	42.91	140.1	42.23	41.30	-44	18,476	-0.24%	大賣/
2021/06/30	184.8	44.70	123.1	44.75	43.00	61.7	17,484	0.35%	大買/大賣/
2021/06/29	86	40.48	179.2	41.36	41.55	-93.2	15,148	-0.62%	大賣/
2021/06/28	71	36.07	47	36.93	37.80	24	13,918	0.17%
2021/06/25	88.2	33.63	68	33.85	34.40	20.2	13,210	0.15%
2021/06/24	2	31.30	15	31.59	31.30	-13	12,428	-0.10%
2021/06/23	3	31.72	5	30.90	30.60	-2	12,329	-0.02%
2021/06/22	21	31.11	61	31.15	30.90	-40	12,196	-0.33%
2021/06/21	4	29.54	0	0.00	29.50	4	12,003	0.03%
2021/06/18	22	30.30	15	30.40	30.30	7	11,934	0.06%
2021/06/17	3	30.72	2	31.35	30.65	1	11,890	0.01%
2021/06/16	6.3	31.46	6	31.20	30.75	0.3	11,855	0.00%
2021/06/15	14	31.37	22	31.35	31.55	-8	11,813	-0.07%
2021/06/11	1	30.75	11	30.21	30.40	-10	11,766	-0.08%
2021/06/10	8	29.91	1	30.35	30.50	7	11,751	0.06%
2021/06/09	2	30.53	11	30.46	30.45	-9	11,685	-0.08%
2021/06/08	2	31.25	12	31.24	30.90	-10	11,651	-0.09%
2021/06/07	33.1	29.90	27.1	30.56	30.75	6	11,619	0.05%
2021/06/04	57	31.69	5	31.89	31.25	52	11,513	0.45%
2021/06/03	31	31.85	2	32.00	31.80	29	11,489	0.25%
2021/06/02	34	31.99	16	32.49	32.45	18	11,342	0.16%
2021/06/01	11	32.08	20	32.30	32.30	-9	11,104	-0.08%
2021/05/31	44.7	33.33	23	33.78	32.20	21.7	11,023	0.20%
2021/05/28	2	31.53	35	31.81	32.40	-33	10,609	-0.31%
2021/05/27	16	30.03	23	30.35	29.70	-7	10,323	-0.07%
2021/05/26	8	29.19	5	29.53	29.80	3	10,223	0.03%
2021/05/25	29	29.32	17	29.01	28.90	12	10,221	0.12%
2021/05/24	15	29.60	7	29.35	29.35	8	10,216	0.08%
2021/05/21	28	29.00	29.3	29.32	29.80	-1.3	10,315	-0.01%
2021/05/20	21	28.98	0	0.00	28.60	21	10,243	0.21%
2021/05/19	71	30.36	95	30.94	30.40	-24	10,129	-0.24%
2021/05/18	23	28.26	166	28.92	29.25	-143	9,808	-1.46%	大賣/鉅額交易
2021/05/17	81	26.93	15	26.88	26.60	66	9,654	0.68%
2021/05/14	114	28.87	77	28.50	29.25	37	9,444	0.39%	大買/
2021/05/13	53	30.07	15	30.18	29.75	38	9,156	0.42%
2021/05/12	80	34.08	28.2	34.21	32.95	51.8	8,784	0.59%
2021/05/11	220.9	36.85	144	36.61	36.60	76.9	8,381	0.92%	大買/大賣/
2021/05/10	19	34.57	91	35.38	35.50	-72	6,804	-1.06%
2021/05/07	59	31.50	140.4	31.41	32.30	-81.4	6,335	-1.28%	大賣/
2021/05/06	27	30.15	12	29.98	30.00	15	5,951	0.25%
2021/05/05	3	29.15	90	29.67	29.40	-87	5,795	-1.50%
2021/05/04	92	28.21	30	28.44	28.15	62	5,656	1.10%
2021/05/03	54	31.08	68	30.83	30.30	-14	5,487	-0.26%
2021/04/29	91.2	30.53	73	30.93	30.65	18.2	5,135	0.35%
2021/04/28	4	29.44	21	29.41	29.45	-17	4,641	-0.37%
2021/04/27	0	0.00	2	29.45	29.40	-2	4,598	-0.04%
2021/04/26	5	28.91	9	28.91	29.15	-4	4,546	-0.09%
2021/04/23	8	28.79	11.1	28.54	28.65	-3.1	4,497	-0.07%
2021/04/22	50	30.26	22	30.35	29.10	28	4,452	0.63%
2021/04/21	7	29.27	6.5	29.20	29.20	0.5	4,098	0.01%
2021/04/20	27	29.50	13	29.45	29.75	14	4,011	0.35%
2021/04/19	99	30.70	157.8	30.94	30.75	-58.8	3,924	-1.50%	大賣/
2021/04/16	20.5	29.84	91.1	30.07	29.80	-70.6	3,519	-2.01%
2021/04/15	26	28.35	5.3	28.36	28.25	20.7	3,046	0.68%
2021/04/14	5	28.25	3	28.07	27.70	2	3,046	0.07%
2021/04/13	8	27.93	0	0.00	27.75	8	3,156	0.25%
2021/04/12	4	28.38	17	27.98	28.20	-13	3,653	-0.36%
2021/04/09	12	27.64	6	27.78	27.60	6	3,636	0.17%
2021/04/08	14	28.43	4.1	28.47	28.30	9.9	3,706	0.27%
2021/04/07	18	27.31	1	27.45	27.55	17	3,731	0.46%
2021/04/06	9	27.09	3	27.20	27.10	6	3,751	0.16%
2021/04/01	80	26.95	0	0.00	27.00	80	3,882	2.06%
2021/03/31	9	26.78	0	0.00	26.85	9	4,117	0.22%
2021/03/30	70	27.00	0	0.00	27.00	70	4,354	1.61%
2021/03/29	7	27.21	6	27.13	27.25	1	4,433	0.02%
2021/03/26	1	26.65	20	26.85	26.80	-19	4,641	-0.41%
2021/03/25	13	26.85	1	27.00	26.60	12	4,888	0.25%
2021/03/24	33.1	26.35	0	0.00	26.50	33.1	4,886	0.68%
2021/03/23	15	26.25	2	26.35	26.25	13	4,902	0.27%
2021/03/22	2	26.08	0	0.00	26.35	2	4,962	0.04%
2021/03/19	2	26.15	0	0.00	26.10	2	5,031	0.04%
2021/03/18	26	26.19	7	26.15	26.20	19	5,096	0.37%
2021/03/17	0	0.00	1	26.15	26.20	-1	5,148	-0.02%
2021/03/16	0	0.00	10	26.40	26.40	-10	5,255	-0.19%
2021/03/11	1	26.90	17	26.79	26.70	-16	5,315	-0.30%
2021/03/10	2	26.80	10	26.80	26.80	-8	5,316	-0.15%
2021/03/09	6	27.01	53.4	27.22	27.10	-47.4	5,313	-0.89%
2021/03/05	0	0.00	10.1	26.50	26.45	-10.1	5,246	-0.19%
2021/03/04	10	27.55	0.5	27.00	26.85	9.5	5,286	0.18%
2021/03/03	7	26.94	0	0.00	26.90	7	5,261	0.13%
2021/03/02	2	27.55	25	27.42	26.90	-23	5,288	-0.43%
2021/02/26	39	27.30	1	27.40	27.40	38	5,302	0.72%
2021/02/25	6	27.69	4	27.50	27.55	2	5,270	0.04%
2021/02/24	4	27.45	7	27.45	27.60	-3	5,219	-0.06%
2021/02/23	4	28.28	17	27.77	27.95	-13	5,159	-0.25%
2021/02/22	5.4	26.98	20	26.95	26.95	-14.6	4,977	-0.29%
2021/02/19	1.3	26.49	1	26.55	26.65	0.3	4,929	0.01%
2021/02/18	6	26.35	0	0.00	26.45	6	4,912	0.12%
2021/02/17	0	0.00	1	25.45	25.80	-1	4,876	-0.02%
2021/02/05	0	0.00	1	25.35	25.25	-1	4,846	-0.02%
2021/02/04	1	25.25	0	0.00	25.15	1	4,830	0.02%
2021/02/02	0	0.00	7	25.29	25.35	-7	4,820	-0.15%
2021/01/29	0	0.00	12	25.18	25.00	-12	4,789	-0.25%
2021/01/28	1	25.05	20	25.00	25.10	-19	4,766	-0.40%
2021/01/27	1	24.90	0	0.00	25.05	1	4,745	0.02%
2021/01/26	0	0.00	1	25.00	24.90	-1	4,737	-0.02%
2021/01/25	6	24.89	0	0.00	25.50	6	4,712	0.13%
2021/01/22	6	24.68	2	24.90	25.00	4	4,657	0.09%
2021/01/21	0.3	24.80	1	24.60	24.80	-0.8	4,626	-0.02%
2021/01/20	2	24.70	0	0.00	24.65	2	4,606	0.04%
2021/01/19	0	0.00	1	25.55	25.50	-1	4,556	-0.02%
2021/01/18	4	25.30	2.1	25.36	25.60	1.9	4,527	0.04%
2021/01/15	4	25.49	3	25.40	25.45	1	4,498	0.02%
2021/01/14	42	26.29	0	0.00	26.15	42	4,464	0.94%
2021/01/13	4	26.33	34	26.14	26.15	-30	4,438	-0.68%
2021/01/12	2	26.08	8	26.30	26.05	-6	4,387	-0.14%
2021/01/11	3	27.57	34	27.44	27.30	-31	4,264	-0.73%
2021/01/08	23.3	28.12	1	28.30	28.25	22.3	4,164	0.54%
2021/01/07	4	28.88	33	28.87	28.75	-29	4,080	-0.71%
2021/01/06	21	29.03	12	29.14	29.10	9	3,992	0.23%
2021/01/05	202	29.39	112	29.51	29.30	90	3,766	2.39%	大買/大賣/
2021/01/04	1	28.35	20	28.25	28.20	-19	3,209	-0.59%
2020/12/31	15	28.65	21	28.56	28.55	-6	3,121	-0.19%
2020/12/30	67	28.86	29	28.84	28.50	38	2,972	1.28%
2020/12/29	18	28.28	91	28.26	28.20	-73	2,716	-2.69%
2020/12/28	4	28.04	21	27.93	28.00	-17	2,580	-0.66%
2020/12/25	25.4	28.30	7	28.09	27.90	18.4	2,394	0.77%
2020/12/24	106.5	27.94	27	27.93	28.20	79.5	2,131	3.73%	大買/
2020/12/23	0	0.00	3	26.92	27.35	-3	1,857	-0.16%
2020/12/22	78	28.10	22.2	27.57	26.30	55.9	1,752	3.19%
2020/12/21	23	27.79	11	27.68	27.80	12	1,443	0.83%
2020/12/18	1	26.80	7	27.00	26.75	-6	1,182	-0.51%
2020/12/17	1	26.75	4	27.00	26.90	-3	1,149	-0.26%
2020/12/16	1.2	27.13	63	27.16	27.20	-61.9	1,116	-5.54%
2020/12/15	3	26.90	2	26.70	26.85	1	1,045	0.10%
2020/12/14	3	26.92	270	27.21	26.90	-267	956	-27.91%	大賣/鉅額交易
2020/12/11	1	26.80	1	27.00	26.65	0	872	0.00%
2020/12/10	9	26.86	115	26.70	26.70	-106	806	-13.15%	大賣/鉅額交易
2020/12/09	2	25.83	0	0.00	25.90	2	678	0.29%
2020/12/08	0	0.00	5	26.00	25.95	-5	659	-0.76%
2020/12/07	1	25.60	0	0.00	25.75	1	618	0.16%
2020/12/04	1	25.30	0	0.00	25.50	1	587	0.17%
2020/12/03	0	0.00	1	25.55	25.35	-1	576	-0.17%
2020/12/01	1	25.40	2	25.85	25.30	-1	563	-0.18%
2020/11/30	23	25.13	2	25.85	25.65	21	521	4.03%
2020/11/27	3	24.97	5	24.95	24.95	-2	460	-0.43%
2020/11/26	27	24.85	0	0.00	25.00	27	446	6.04%
2020/11/25	21	24.74	4	24.70	24.50	17	404	4.20%
2020/11/24	2	24.05	0	0.00	24.00	2	369	0.54%
2020/11/23	2	24.00	0	0.00	24.00	2	366	0.55%
2020/11/20	0	0.00	3	23.85	23.90	-3	360	-0.83%
2020/11/16	1	23.55	0	0.00	23.70	1	357	0.28%
2020/11/12	2	23.75	0	0.00	23.60	2	362	0.55%
2020/11/11	1	23.80	8	23.54	23.75	-7	365	-1.92%
2020/11/10	2	23.30	1	23.25	23.30	1	360	0.28%
2020/10/30	0	0.00	1	22.85	22.90	-1	364	-0.27%
2020/10/28	1	23.15	0	0.00	23.05	1	366	0.27%
2020/10/22	1	23.00	0	0.00	23.10	1	367	0.27%
2020/10/16	0	0.00	1	22.95	23.00	-1	347	-0.29%
2020/10/13	0	0.00	1	23.15	23.15	-1	392	-0.25%
2020/10/12	1	23.50	0	0.00	23.45	1	398	0.25%
2020/09/30	2	22.95	0	0.00	22.90	2	513	0.39%
2020/09/28	0.5	23.00	0	0.00	23.00	0.5	531	0.09%
2020/09/25	0	0.00	10	22.85	22.80	-10	539	-1.85%
2020/09/18	0	0.00	2	23.70	23.70	-2	533	-0.37%
2020/09/17	2	23.73	0	0.00	23.65	2	531	0.38%
2020/09/15	17	23.64	2	23.60	23.65	15	539	2.78%
2020/09/14	0	0.00	1	23.55	23.55	-1	544	-0.18%
2020/09/11	1	23.70	0	0.00	23.65	1	545	0.18%
2020/09/10	0	0.00	2	23.70	23.75	-2	545	-0.37%
2020/09/09	3	23.80	1	23.95	24.05	2	542	0.37%
2020/09/08	1	24.20	0	0.00	24.20	1	539	0.19%
2020/09/07	10	23.85	10	24.15	24.05	0	540	0.00%
2020/09/04	0	0.00	15	23.50	23.55	-15	526	-2.85%
2020/09/02	0	0.00	2	23.60	23.70	-2	529	-0.38%
2020/09/01	1	23.50	0	0.00	23.60	1	530	0.19%
2020/08/28	0	0.00	2	23.60	23.65	-2	529	-0.38%
2020/08/27	0	0.00	1	23.45	23.50	-1	530	-0.19%
2020/08/24	1	23.30	0	0.00	23.15	1	537	0.19%
2020/08/21	0	0.00	2	23.40	23.50	-2	542	-0.37%
2020/08/20	2	23.18	0	0.00	23.20	2	541	0.37%
2020/08/17	0	0.00	25	23.60	23.65	-25	532	-4.69%
2020/08/14	20	23.23	1	23.20	23.55	19	530	3.58%
2020/08/11	0	0.00	1	23.40	23.50	-1	531	-0.19%
2020/08/10	2	23.30	0	0.00	23.30	2	531	0.38%
2020/08/03	0	0.00	3	22.90	22.90	-3	549	-0.55%
2020/07/28	0	0.00	4	22.90	22.90	-4	558	-0.72%
2020/07/27	1	23.05	4	23.05	23.00	-3	568	-0.53%
2020/07/22	1.1	23.40	0	0.00	23.55	1.1	570	0.19%
2020/07/21	3	23.18	5	23.21	23.25	-2	570	-0.35%
2020/07/16	0	0.00	1	24.15	24.15	-1	539	-0.19%
2020/07/14	2	25.50	0	0.00	25.50	2	518	0.39%
2020/07/13	10	25.60	29	25.59	25.60	-19	488	-3.89%
2020/07/10	7	25.35	0	0.00	25.45	7	483	1.45%
2020/07/08	39	25.44	0	0.00	25.45	39	462	8.42%
2020/07/07	10	25.40	0	0.00	25.40	10	463	2.16%
2020/07/06	9	25.25	3	25.23	25.30	6	467	1.28%
2020/07/03	1	25.15	0	0.00	25.05	1	482	0.21%
2020/07/02	2	25.00	0	0.00	25.00	2	487	0.41%
2020/07/01	2	24.90	0.3	24.90	24.95	1.7	488	0.35%
2020/06/30	3	24.90	0	0.00	24.90	3	490	0.61%
2020/06/29	8	24.66	0	0.00	24.75	8	496	1.61%
2020/06/16	0	0.00	2	24.70	24.90	-2	582	-0.34%
2020/06/12	1	24.30	0	0.00	24.55	1	624	0.16%
2020/06/10	1	24.95	0	0.00	24.90	1	648	0.15%
2020/06/05	0	0.00	2	24.45	24.65	-2	699	-0.29%
2020/06/02	2	24.10	0	0.00	24.15	2	706	0.28%
2020/06/01	0	0.00	5	24.00	24.05	-5	706	-0.71%
2020/05/28	0	0.00	3	23.92	23.90	-3	709	-0.42%
2020/05/27	0	0.00	3	23.90	23.90	-3	711	-0.42%
2020/05/25	5	23.78	0	0.00	23.80	5	712	0.70%
2020/05/21	1	23.75	0	0.00	23.75	1	718	0.14%
2020/05/15	0	0.00	2	23.50	23.35	-2	711	-0.28%
2020/05/13	2	23.60	0	0.00	23.60	2	706	0.28%
2020/05/12	0	0.00	2	23.65	23.65	-2	704	-0.28%
2020/05/11	2	23.90	19	23.85	23.80	-17	702	-2.42%
2020/05/07	0	0.00	2	23.80	23.80	-2	692	-0.29%
2020/05/05	2	23.85	0	0.00	23.95	2	695	0.29%
2020/04/29	0	0.00	3	23.55	23.50	-3	683	-0.44%
2020/04/27	0	0.00	3	22.80	22.90	-3	699	-0.43%
2020/04/23	0	0.00	20	22.56	22.55	-20	691	-2.89%
2020/04/22	0	0.00	11	22.30	22.40	-11	691	-1.59%
2020/04/21	12	22.58	38	22.42	22.40	-26	693	-3.75%
2020/04/20	20	23.00	0	0.00	23.00	20	680	2.94%
2020/04/17	10	23.33	0	0.00	23.10	10	674	1.48%
2020/04/16	1	23.00	0	0.00	23.00	1	669	0.15%
2020/04/14	2	22.85	9	22.89	22.95	-7	654	-1.07%
2020/04/13	10	22.45	0	0.00	22.55	10	645	1.55%
2020/04/10	10	22.20	0	0.00	22.40	10	642	1.56%
2020/04/09	6	22.05	0	0.00	22.05	6	633	0.95%
2020/04/08	1	21.95	0	0.00	22.10	1	623	0.16%
2020/04/01	2	21.80	0	0.00	21.90	2	588	0.34%
2020/03/30	2	21.80	0	0.00	21.80	2	578	0.35%
2020/03/27	5	22.00	0	0.00	21.95	5	572	0.87%
2020/03/25	0	0.00	1	22.00	21.50	-1	561	-0.18%
2020/03/23	1	20.20	0	0.00	20.20	1	530	0.19%
2020/03/19	5	21.14	9	22.10	20.35	-4	498	-0.80%
2020/03/18	1	23.00	5	22.60	22.60	-4	464	-0.86%
2020/03/17	2	23.00	11	23.05	22.95	-9	455	-1.97%
2020/03/16	5	23.60	9	23.79	23.60	-4	432	-0.92%
2020/03/13	9	23.80	984	23.72	24.05	-975	421	-231.32%	大賣/鉅額交易
2020/03/12	5	25.24	0	0.00	25.15	5	380	1.31%
2020/03/10	3	25.30	0	0.00	25.55	3	358	0.84%
2020/03/09	22	25.45	20	25.55	25.50	2	350	0.57%
2020/03/02	0	0.00	5	25.60	25.55	-5	334	-1.50%
2020/02/27	0	0.00	2	25.60	25.75	-2	327	-0.61%
2020/02/26	1	25.55	0	0.00	25.55	1	324	0.31%
2020/02/03	1	25.30	0	0.00	25.35	1	375	0.27%
2020/01/30	42	25.55	0	0.00	25.30	42	384	10.92%
2020/01/20	10.3	26.00	0	0.00	25.95	10.3	368	2.79%
2020/01/15	1	25.95	0	0.00	26.00	1	382	0.26%
2020/01/14	0	0.00	40	26.00	26.05	-40	385	-10.38%
2020/01/09	1	25.80	0	0.00	25.80	1	426	0.23%
2019/12/25	0	0.00	3	25.90	25.90	-3	484	-0.62%
2019/12/23	0	0.00	0.5	25.80	25.80	-0.5	504	-0.11%
2019/12/18	0	0.00	2	26.00	26.05	-2	497	-0.40%
2019/12/10	0	0.00	6	25.80	25.85	-6	536	-1.12%
2019/11/27	0	0.00	1	26.15	26.20	-1	810	-0.12%
2019/11/15	2	25.98	14	25.95	26.00	-12	869	-1.38%
2019/11/11	2	26.05	0	0.00	26.05	2	840	0.24%
2019/11/01	2	26.15	0	0.00	26.25	2	840	0.24%
2019/10/31	8	26.25	0	0.00	26.15	8	845	0.95%
2019/10/30	2	26.40	0	0.00	26.20	2	852	0.23%
2019/10/24	0	0.00	20	26.20	26.35	-20	833	-2.40%
2019/10/22	2	26.40	6	26.50	26.35	-4	839	-0.48%
2019/10/21	0	0.00	2	26.80	26.70	-2	849	-0.24%
2019/10/18	0	0.00	2	27.20	27.20	-2	871	-0.23%
2019/10/16	26	26.38	0	0.00	26.30	26	930	2.79%
2019/10/14	2	26.00	0	0.00	26.10	2	909	0.22%
2019/10/07	20	26.40	0	0.00	26.45	20	900	2.22%
2019/10/04	0	0.00	5	26.30	26.25	-5	900	-0.56%
2019/10/01	2	26.50	0	0.00	26.30	2	917	0.22%
2019/09/27	0	0.00	3	26.65	26.20	-3	921	-0.33%
2019/09/23	5	26.40	0	0.00	26.40	5	1,005	0.50%
2019/09/19	3	26.30	0	0.00	26.20	3	1,026	0.29%
2019/09/18	3	26.20	0	0.00	26.25	3	1,034	0.29%
2019/09/12	50	26.69	0	0.00	26.70	50	1,009	4.95%
2019/09/05	50	27.15	0	0.00	27.15	50	972	5.14%
2019/09/04	10	27.45	50	27.60	27.35	-40	948	-4.22%
2019/09/03	1	26.90	14	27.03	27.25	-13	876	-1.48%
2019/09/02	0	0.00	17	26.65	26.65	-17	792	-2.15%
2019/08/23	1	25.55	0	0.00	25.50	1	739	0.14%
2019/08/22	0	0.00	3	25.95	26.00	-3	700	-0.43%
2019/08/15	3	26.10	3	26.30	26.30	0	715	0.00%
2019/08/13	1	26.10	0	0.00	26.10	1	721	0.14%
2019/08/12	1	26.30	0	0.00	26.45	1	719	0.14%
2019/08/08	1	26.40	0	0.00	26.45	1	713	0.14%
2019/08/05	1	26.00	0	0.00	25.95	1	710	0.14%
2019/08/01	1	26.20	1	26.45	26.45	0	708	0.00%
2019/07/31	0	0.00	4	26.23	26.30	-4	696	-0.57%
2019/07/30	0	0.00	44	26.27	26.30	-44	699	-6.29%
2019/07/26	0	0.00	3	26.10	26.05	-3	698	-0.43%
2019/07/25	20	26.30	0	0.00	26.30	20	694	2.88%
2019/07/23	1	26.60	20	27.00	26.85	-19	681	-2.79%
2019/07/19	7	27.05	2	27.00	26.95	5	632	0.79%
2019/07/11	1	25.70	0	0.00	25.65	1	530	0.19%
2019/07/09	0	0.00	25	25.65	25.75	-25	525	-4.75%
2019/07/08	0	0.00	61.4	25.75	25.85	-61.4	522	-11.76%
2019/07/05	10	25.90	0	0.00	25.95	10	516	1.94%
2019/07/02	1	25.85	0	0.00	25.75	1	500	0.20%
2019/07/01	2	27.08	0	0.00	27.05	2	461	0.43%
2019/06/19	5	26.80	0	0.00	26.80	5	370	1.35%
2019/06/18	8	26.75	0	0.00	26.75	8	370	2.16%
2019/06/05	1	26.60	0	0.00	26.60	1	379	0.26%
2019/05/28	87	26.90	2	26.95	26.95	85	395	21.47%
2019/05/27	12	26.84	1	26.70	26.85	11	394	2.79%
2019/05/23	0	0.00	4	26.75	26.50	-4	389	-1.03%
2019/05/22	1	26.60	0	0.00	26.60	1	380	0.26%
2019/05/21	1	26.50	2	26.48	26.55	-1	380	-0.26%
2019/05/14	0	0.00	10	26.10	26.20	-10	376	-2.65%
2019/05/03	1	26.10	0	0.00	26.15	1	366	0.27%
2019/05/02	2	26.10	0	0.00	26.15	2	364	0.55%
2019/04/30	2	26.10	0	0.00	26.15	2	365	0.55%
2019/04/23	1	26.20	0	0.00	26.20	1	359	0.28%
2019/04/18	1	26.15	0	0.00	26.20	1	357	0.28%
2019/04/17	1	26.20	0	0.00	26.15	1	354	0.28%
2019/04/12	3	26.20	0	0.00	26.25	3	346	0.87%
2019/04/09	100	26.30	0	0.00	26.35	100	333	29.98%
2019/04/08	0.3	26.25	0	0.00	26.25	0.3	328	0.09%
2019/03/28	1	26.30	0	0.00	26.20	1	309	0.32%
2019/03/22	0	0.00	10	26.32	26.35	-10	303	-3.30%
2019/03/20	2	26.30	0	0.00	26.30	2	296	0.67%
2019/03/19	0	0.00	10	26.25	26.25	-10	292	-3.42%
2019/03/07	0	0.00	1	26.05	26.00	-1	279	-0.36%
2019/02/20	0	0.00	1	25.50	25.60	-1	230	-0.43%
2019/02/19	0	0.00	20	25.55	25.55	-20	226	-8.82%
2019/01/25	2	24.95	0	0.00	24.90	2	237	0.84%
2019/01/24	1	25.00	0	0.00	24.95	1	239	0.42%
2019/01/11	20	24.75	0	0.00	24.65	20	352	5.68%
2019/01/09	0	0.00	1	24.80	24.80	-1	355	-0.28%
2018/12/18	0	0.00	10	24.60	24.60	-10	514	-1.95%
2018/12/14	0	0.00	1	24.60	24.70	-1	530	-0.19%
2018/12/13	10	24.75	0	0.00	24.70	10	531	1.88%
2018/11/30	1	24.70	0	0.00	24.70	1	538	0.19%
2018/10/29	0	0.00	12	23.85	23.85	-12	606	-1.98%
2018/10/19	1	25.10	0	0.00	25.30	1	556	0.18%
2018/10/02	0	0.00	10	26.40	26.30	-10	566	-1.77%
2018/09/28	0	0.00	10.8	26.58	26.35	-10.8	568	-1.91%
2018/09/03	2	25.85	0	0.00	25.70	2	605	0.33%
2018/08/30	0	0.00	1	26.10	26.10	-1	607	-0.16%
2018/08/17	0	0.00	10	26.30	26.05	-10	665	-1.50%
2018/08/14	0	0.00	4	25.95	26.05	-4	652	-0.61%
2018/08/01	0	0.00	1	25.50	25.55	-1	682	-0.15%
2018/07/27	0	0.00	0	25.55	25.45	0	676	0.00%
2018/07/20	0	0.00	10	25.40	25.45	-10	675	-1.48%
2018/07/16	1	25.05	30	25.20	25.05	-29	723	-4.01%
2018/07/13	31	26.55	50	26.65	26.60	-19	735	-2.58%
2018/07/10	4	26.25	0	0.00	26.25	4	706	0.57%
2018/07/09	4	26.25	0	0.00	26.20	4	708	0.56%
2018/07/04	2	26.25	0	0.00	26.25	2	713	0.28%
2018/07/02	10	26.60	0	0.00	26.55	10	710	1.41%
2018/06/28	10	26.80	0	0.00	26.60	10	720	1.39%
2018/06/22	10	27.05	0	0.00	27.05	10	747	1.34%
2018/06/15	5	27.10	0	0.00	27.35	5	808	0.62%
2018/06/12	1	27.00	0	0.00	27.15	1	807	0.12%
2018/06/11	2	26.93	0	0.00	26.90	2	802	0.25%
2018/06/08	1	27.00	10	27.10	27.00	-9	805	-1.12%
2018/06/07	0	0.00	11	27.00	27.15	-11	808	-1.36%
2018/06/06	10.8	27.29	3	27.30	27.20	7.8	804	0.97%
2018/06/04	20	27.05	15	26.95	27.20	5	792	0.63%
2018/05/30	0	0.00	11	26.50	26.60	-11	797	-1.38%
2018/05/22	7	26.85	0	0.00	26.85	7	874	0.80%
2018/05/21	5	26.85	0	0.00	26.85	5	881	0.57%
2018/05/18	13	26.80	0	0.00	26.80	13	883	1.47%
2018/05/15	0	0.00	4	26.60	26.50	-4	890	-0.45%
2018/05/07	1	26.55	0	0.00	26.50	1	912	0.11%
2018/04/30	0	0.00	0.8	26.50	26.60	-0.8	966	-0.08%
2018/04/27	15	26.35	0	0.00	26.30	15	975	1.54%
2018/04/26	0	0.00	1	26.50	26.25	-1	994	-0.10%
2018/04/25	0	0.00	1	26.40	26.40	-1	997	-0.10%
2018/04/24	1	26.65	0	0.00	26.55	1	1,008	0.10%
2018/04/20	0.9	26.60	15	26.90	26.60	-14.1	995	-1.41%
2018/04/17	0	0.00	2	26.30	26.15	-2	992	-0.20%
2018/04/13	18	26.30	0	0.00	26.30	18	1,045	1.72%
2018/04/10	0	0.00	15	26.80	26.45	-15	1,187	-1.26%
2018/04/09	0	0.00	5	26.30	26.70	-5	1,201	-0.42%
2018/04/03	0	0.00	1	26.40	26.35	-1	1,240	-0.08%
2018/04/02	0	0.00	1	26.50	26.45	-1	1,245	-0.08%
2018/03/28	0	0.00	0.2	28.50	25.95	-0.2	1,257	-0.01%
2018/03/23	51	25.80	0	0.00	25.85	51	1,241	4.11%
2018/03/22	1	26.15	0	0.00	26.10	1	1,218	0.08%
2018/03/19	1	26.50	0	0.00	26.45	1	1,190	0.08%
2018/03/12	15	26.20	0	0.00	26.25	15	1,183	1.27%
2018/03/09	0	0.00	1	26.10	26.20	-1	1,202	-0.08%
2018/03/06	1	26.10	0	0.00	26.15	1	1,202	0.08%
2018/03/05	1	26.40	15	26.85	26.00	-14	1,201	-1.17%
2018/03/02	1	26.90	1	26.60	26.90	0	1,183	0.00%
2018/03/01	0	0.00	13	26.96	27.00	-13	1,174	-1.11%
2018/02/27	17	26.73	0	0.00	26.55	17	1,134	1.50%
2018/02/26	2	26.65	5	26.65	26.65	-3	1,126	-0.27%
2018/02/23	0.1	26.55	15	26.80	26.55	-14.9	1,125	-1.32%
2018/02/22	15	26.20	0	0.00	26.35	15	1,122	1.34%
2018/02/21	0	0.00	1	26.30	26.30	-1	1,121	-0.09%
2018/02/09	10	25.70	0	0.00	25.75	10	1,115	0.90%
2018/02/05	0	0.00	45	26.33	26.60	-45	1,107	-4.06%
2018/01/31	0	0.00	4	26.55	26.70	-4	1,145	-0.35%
2018/01/29	3	26.90	2	26.95	26.90	1	1,160	0.09%
2018/01/26	0	0.00	10	26.70	26.75	-10	1,181	-0.85%
2018/01/25	21	26.90	15	26.83	26.80	6	1,438	0.42%
2018/01/23	0	0.00	6	26.30	26.20	-6	1,454	-0.41%
2018/01/22	12	26.33	4	26.60	26.40	8	1,446	0.55%
2018/01/19	10	26.45	0	0.00	26.40	10	1,433	0.70%
2018/01/18	2	26.35	0	0.00	26.25	2	1,437	0.14%
2018/01/17	2	26.60	0	0.00	26.60	2	1,429	0.14%
2018/01/16	14	26.70	0	0.00	26.80	14	1,427	0.98%
2018/01/15	11	26.74	1	26.75	26.70	10	1,436	0.70%
2018/01/12	1	27.30	0	0.00	27.25	1	1,472	0.07%
2018/01/11	5	27.45	1	27.40	27.35	4	1,467	0.27%
2018/01/10	2	27.30	1	27.50	27.25	1	1,457	0.07%
2018/01/09	0	0.00	4	27.20	27.05	-4	1,440	-0.28%
2018/01/08	17	27.81	3	27.35	27.25	14	1,443	0.97%
2018/01/05	1	27.15	0	0.00	27.15	1	1,370	0.07%
2018/01/04	0	0.00	2	26.65	26.80	-2	1,330	-0.15%
2018/01/03	1	26.85	18	27.11	26.85	-17	1,314	-1.29%
2018/01/02	2	27.40	13	27.31	27.10	-11	1,298	-0.85%