允強 (2034)-凱基-松山券商分點個股進出

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
26.00
漲跌
▼0.20
漲幅
-0.76%
成交量
1,275張
產業
上市鋼鐵類股▼0.11%
404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-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	26.30	26.20	-1	633	-0.16%
2024/05/14	5	25.60	0	0.00	25.45	5	589	0.85%
2024/05/03	0	0.00	6	25.50	25.45	-6	563	-1.07%
2024/04/29	0	0.00	2	25.25	25.45	-2	559	-0.36%
2024/04/23	2	25.05	0	0.00	25.15	2	558	0.36%
2024/04/22	0	0.00	2	25.40	25.20	-2	553	-0.36%
2024/04/19	2	25.05	2	25.60	25.20	0	536	0.00%
2024/04/10	0	0.00	0.7	25.75	25.75	-0.7	509	-0.13%
2024/04/09	0	0.00	3	25.85	26.00	-3	509	-0.59%
2024/04/03	1	25.40	0	0.00	25.35	1	498	0.20%
2024/04/02	2	25.20	0	0.00	25.25	2	486	0.41%
2024/03/29	3	25.05	0	0.00	25.10	3	494	0.61%
2024/03/28	2	25.13	0	0.00	25.10	2	504	0.40%
2024/03/26	0	0.00	1	24.95	24.85	-1	502	-0.20%
2024/03/25	1	24.85	0	0.00	25.05	1	501	0.20%
2024/03/18	0	0.00	20	24.80	24.80	-20	561	-3.56%
2024/03/15	0	0.00	10	24.85	24.90	-10	563	-1.78%
2024/03/14	0.1	24.75	0	0.00	24.85	0.1	561	0.02%
2024/03/13	1	24.80	0	0.00	24.80	1	555	0.18%
2024/03/12	0	0.00	74	24.85	24.90	-74	546	-13.55%
2024/03/08	0.3	25.05	0	0.00	24.95	0.3	538	0.06%
2024/03/07	0.2	25.10	0.2	25.20	25.10	0	522	0.00%
2024/03/06	0.2	25.20	0	0.00	25.15	0.2	516	0.04%
2024/03/05	0.3	25.15	0	0.00	25.15	0.3	519	0.06%
2024/02/27	1	25.60	0	0.00	25.60	1	490	0.20%
2024/02/22	0	0.00	5	26.05	26.10	-5	480	-1.04%
2024/01/18	1	26.15	0	0.00	26.15	1	455	0.22%
2024/01/05	0	0.00	5	27.00	27.05	-5	492	-1.02%
2023/12/28	0	0.00	4	27.20	27.25	-4	496	-0.81%
2023/12/25	4	27.75	0	0.00	27.40	4	492	0.81%
2023/12/19	6	27.30	6	27.25	27.30	0	470	0.00%
2023/12/18	2	27.40	0	0.00	27.30	2	468	0.43%
2023/12/11	0.1	26.55	0	0.00	26.55	0.1	394	0.03%
2023/12/06	0	0.00	3	27.05	27.10	-3	388	-0.77%
2023/12/04	0.9	27.10	0	0.00	26.95	0.9	383	0.23%
2023/11/28	3	27.00	0	0.00	26.90	3	384	0.78%
2023/11/24	0	0.00	11	26.85	26.95	-11	386	-2.85%
2023/11/17	1	26.65	1	26.65	26.65	0	372	0.00%
2023/11/14	0.1	26.15	0	0.00	26.10	0.1	375	0.03%
2023/11/01	1	26.30	0	0.00	26.25	1	384	0.26%
2023/10/04	0	27.00	0	0.00	26.85	0	513	0.00%
2023/10/02	0	0.00	2	27.25	27.30	-2	520	-0.38%
2023/09/20	0	0.00	1	27.95	28.00	-1	556	-0.18%
2023/09/06	0.1	27.50	0	0.00	27.40	0.1	605	0.02%
2023/09/05	1	27.50	0	0.00	27.55	1	615	0.16%
2023/09/04	0	0.00	0	27.70	27.60	0	620	0.00%
2023/08/31	0	0.00	1	27.25	27.25	-1	616	-0.16%
2023/08/08	3	27.75	0	0.00	27.60	3	685	0.44%
2023/08/04	0	0.00	1	27.70	27.70	-1	697	-0.14%
2023/07/27	3	27.67	0	0.00	27.70	3	670	0.45%
2023/07/20	1	27.85	0	0.00	27.90	1	656	0.15%
2023/07/19	0	0.00	1	28.95	29.05	-1	635	-0.16%
2023/07/13	1	28.90	0	0.00	28.85	1	625	0.16%
2023/07/12	1	28.90	0	0.00	28.90	1	619	0.16%
2023/07/07	0.1	28.90	0	0.00	28.90	0.1	638	0.02%
2023/07/06	1.2	29.16	0	0.00	29.20	1.2	637	0.18%
2023/07/05	0.1	29.45	0	0.00	29.40	0.1	638	0.02%
2023/07/04	0.1	29.60	0	0.00	29.55	0.1	639	0.02%
2023/07/03	0.1	29.55	0	0.00	29.70	0.1	643	0.02%
2023/06/30	0.1	29.35	0	0.00	29.40	0.1	640	0.02%
2023/06/26	0	0.00	1	29.35	29.50	-1	639	-0.16%
2023/06/08	1	29.00	0	0.00	29.00	1	736	0.14%
2023/06/02	0.1	29.00	0	0.00	28.75	0.1	791	0.01%
2023/05/25	1	29.00	1	28.90	28.90	0	863	0.00%
2023/05/08	0	0.00	8.1	29.29	29.25	-8.1	1,129	-0.71%
2023/05/05	0	0.00	4	29.30	29.25	-4	1,142	-0.35%
2023/05/04	0	0.00	2	29.35	29.35	-2	1,169	-0.17%
2023/04/27	0	0.00	1	29.15	29.05	-1	1,297	-0.08%
2023/04/18	0	0.00	2	29.55	29.55	-2	1,329	-0.15%
2023/04/14	3	29.75	0	0.00	29.80	3	1,337	0.22%
2023/04/13	0	0.00	3	29.87	29.75	-3	1,340	-0.22%
2023/04/11	0	0.00	1	29.40	29.40	-1	1,343	-0.07%
2023/03/31	4	29.35	0	0.00	29.50	4	1,409	0.28%
2023/03/30	4	29.25	0	0.00	29.30	4	1,558	0.26%
2023/03/27	1	29.30	5	29.27	29.30	-4	1,658	-0.24%
2023/03/21	0	0.00	2	29.30	29.30	-2	1,757	-0.11%
2023/03/15	0.2	29.63	0	0.00	29.35	0.2	1,738	0.01%
2023/03/14	7	29.80	3	29.82	29.70	4	1,717	0.23%
2023/03/13	2	29.79	0	0.00	29.90	2	1,719	0.12%
2023/03/10	3.1	30.53	0	0.00	30.20	3.1	1,689	0.18%
2023/03/09	4	31.15	4	31.35	31.00	0	1,690	0.00%
2023/03/08	0	0.00	1	31.10	31.35	-1	1,689	-0.06%
2023/03/03	0	0.00	3	30.92	31.05	-3	1,664	-0.18%
2023/02/24	2	31.23	0	0.00	31.10	2	1,685	0.12%
2023/02/23	3	31.38	0	0.00	31.40	3	1,705	0.18%
2023/02/22	0	0.00	2	31.20	31.15	-2	1,710	-0.12%
2023/02/21	1	31.05	0	0.00	31.10	1	1,714	0.06%
2023/02/17	0	0.00	1	31.25	31.10	-1	1,728	-0.06%
2023/02/15	0.1	30.70	0	0.00	30.70	0.1	1,713	0.01%
2023/02/14	0	0.00	1	30.90	30.80	-1	1,705	-0.06%
2023/02/13	3	30.68	0	0.00	30.75	3	1,689	0.18%
2023/02/10	2	30.35	0	0.00	30.20	2	1,650	0.12%
2023/02/09	1.1	30.80	0	0.00	30.75	1.1	1,641	0.07%
2023/02/06	1	30.45	0	0.00	30.35	1	1,536	0.07%
2023/02/02	12	30.63	2	30.60	30.70	10	1,509	0.66%
2023/02/01	0	0.00	5.1	30.75	30.95	-5.1	1,485	-0.34%
2023/01/31	0	0.00	10	30.30	30.45	-10	1,444	-0.69%
2023/01/17	3	29.65	5	29.60	29.65	-2	1,392	-0.14%
2023/01/16	7	29.13	2	29.40	29.45	5	1,379	0.36%
2023/01/13	5	29.00	0	0.00	29.00	5	1,359	0.37%
2023/01/12	0	0.00	1	29.15	28.95	-1	1,407	-0.07%
2023/01/11	0.3	28.90	0	0.00	28.90	0.3	1,431	0.02%
2023/01/10	6	28.83	0	0.00	28.90	6	1,450	0.41%
2023/01/05	2	29.30	5	29.36	29.30	-3	1,497	-0.20%
2023/01/04	0	0.00	5	29.30	29.30	-5	1,497	-0.33%
2023/01/03	0	0.00	6	28.99	29.30	-6	1,497	-0.40%
2022/12/29	5	28.35	0	0.00	28.80	5	1,487	0.34%
2022/12/27	1	29.00	0	0.00	29.00	1	1,460	0.07%
2022/12/26	0	29.25	19	29.20	29.10	-19	1,462	-1.30%
2022/12/23	1	29.80	0	0.00	29.60	1	1,455	0.07%
2022/12/22	5	29.44	5	29.55	29.75	0	1,413	0.00%
2022/12/21	0	0.00	1	29.35	28.95	-1	1,274	-0.08%
2022/12/20	0	0.00	16	28.10	27.80	-16	1,197	-1.34%
2022/12/19	1	27.75	0	0.00	27.95	1	1,221	0.08%
2022/12/16	0	0.00	60	28.25	28.20	-60	1,222	-4.91%
2022/12/15	0	0.00	1	29.35	28.70	-1	1,210	-0.08%
2022/12/13	2	28.40	2	28.20	28.20	0	1,158	0.00%
2022/12/07	0	0.00	1	28.50	27.95	-1	1,148	-0.09%
2022/12/05	0.3	28.60	0	0.00	28.55	0.3	1,171	0.03%
2022/11/30	41	28.03	0	0.00	27.90	41	1,232	3.33%
2022/11/29	55	27.62	0	0.00	27.70	55	1,257	4.37%
2022/11/24	1.1	27.48	0	0.00	27.45	1.1	1,346	0.08%
2022/11/23	7.2	27.67	0	0.00	27.50	7.2	1,352	0.53%
2022/11/22	11	28.24	10	27.65	27.65	1	1,366	0.07%
2022/11/18	7	27.60	0	0.00	27.65	7	1,301	0.54%
2022/11/17	3	28.20	0	0.00	28.05	3	1,290	0.23%
2022/11/16	0	0.00	1	27.70	27.70	-1	1,281	-0.08%
2022/11/15	2	28.03	1	28.25	27.85	1	1,285	0.08%
2022/11/08	0	0.00	1	26.70	26.60	-1	1,760	-0.06%
2022/11/01	1	25.65	0	0.00	25.60	1	1,960	0.05%
2022/10/21	0	0.00	1	25.10	25.40	-1	2,677	-0.04%
2022/10/20	1	25.25	0	0.00	25.05	1	2,672	0.04%
2022/10/04	1	27.40	0	0.00	27.40	1	2,993	0.03%
2022/09/22	1	28.15	0	0.00	28.70	1	2,988	0.03%
2022/09/21	1	28.60	0	0.00	28.60	1	2,987	0.03%
2022/09/14	1	29.60	0	0.00	29.65	1	3,016	0.03%
2022/09/12	1	30.20	0	0.00	30.20	1	3,047	0.03%
2022/09/08	0	0.00	3	30.40	30.45	-3	3,049	-0.10%
2022/09/06	1	30.00	0	0.00	30.05	1	3,032	0.03%
2022/09/02	4	30.25	0	0.00	30.20	4	3,024	0.13%
2022/09/01	2	30.30	3	30.40	30.30	-1	3,021	-0.03%
2022/08/31	0	0.00	1	30.90	30.85	-1	3,007	-0.03%
2022/08/29	2	29.80	0	0.00	29.65	2	2,938	0.07%
2022/08/23	1	29.95	0	0.00	30.00	1	2,901	0.03%
2022/08/22	1	30.30	0	0.00	30.30	1	2,894	0.03%
2022/08/19	2	30.25	25	30.25	30.30	-23	2,879	-0.80%
2022/08/18	15	30.64	12	30.33	30.40	3	2,865	0.10%
2022/08/17	4	32.05	11	31.18	30.55	-7	2,790	-0.25%
2022/08/16	0	0.00	4	29.55	29.60	-4	2,436	-0.16%
2022/08/15	4	30.05	0	0.00	29.95	4	2,440	0.16%
2022/08/12	7	29.56	2	29.60	29.50	5	2,411	0.21%
2022/08/11	9	29.41	0	0.00	29.25	9	2,359	0.38%
2022/08/10	8	29.89	10	29.86	29.80	-2	2,309	-0.09%
2022/08/09	16	29.96	19	29.86	29.90	-3	2,303	-0.13%
2022/08/08	7	29.81	0	0.00	30.00	7	2,288	0.31%
2022/08/05	14	30.33	12	30.20	30.40	2	2,265	0.09%
2022/08/03	5	28.80	5	29.05	29.05	0	2,203	0.00%
2022/08/02	6	29.76	0	0.00	29.70	6	2,172	0.28%
2022/08/01	22	30.16	6	30.48	30.55	16	2,132	0.75%
2022/07/29	10	28.70	12	29.22	30.45	-2	1,998	-0.10%
2022/07/28	0	0.00	1	28.75	28.45	-1	1,841	-0.05%
2022/07/27	0	0.00	2	27.50	27.50	-2	1,748	-0.11%
2022/07/26	0.5	27.80	0	0.00	27.75	0.5	1,768	0.03%
2022/07/25	1	28.05	3	28.28	28.05	-2	1,782	-0.11%
2022/07/22	3	27.53	0	0.00	27.50	3	1,795	0.17%
2022/07/21	20	28.49	25	27.92	28.00	-5	1,836	-0.27%
2022/07/20	2	28.50	0	0.00	28.50	2	1,807	0.11%
2022/07/19	0	0.00	4	26.91	27.30	-4	1,767	-0.23%
2022/07/18	13	27.68	1	27.45	27.40	12	1,728	0.69%
2022/07/14	0	0.00	5	25.80	26.25	-5	1,835	-0.27%
2022/07/08	1	27.00	0	0.00	27.10	1	2,129	0.05%
2022/07/07	1	26.50	0	0.00	26.55	1	2,312	0.04%
2022/07/01	0	0.00	1	26.20	26.10	-1	2,526	-0.04%
2022/06/30	1	26.70	0	0.00	26.75	1	2,531	0.04%
2022/06/29	1	27.20	0	0.00	27.20	1	2,542	0.04%
2022/06/23	0	0.00	12	27.32	27.30	-12	2,773	-0.43%
2022/06/22	10	26.90	0	0.00	26.90	10	2,981	0.34%
2022/06/21	15	27.22	43	27.50	27.70	-28	3,219	-0.87%
2022/06/20	21	27.84	45	27.34	27.05	-24	3,331	-0.72%
2022/06/17	22	28.44	0	0.00	28.25	22	3,444	0.64%
2022/06/16	27	29.12	4	29.49	28.85	23	3,561	0.65%
2022/06/15	20	29.30	14	29.54	29.30	6	3,583	0.17%
2022/06/14	25	29.21	20	29.30	29.35	5	3,679	0.14%
2022/06/13	5	29.83	0	0.00	29.75	5	3,922	0.13%
2022/06/06	0	0.00	14	30.73	30.85	-14	4,205	-0.33%
2022/06/02	3	30.48	2	30.65	30.50	1	4,514	0.02%
2022/06/01	8	30.73	0	0.00	30.65	8	4,622	0.17%
2022/05/31	5	30.77	0	0.00	30.70	5	4,670	0.11%
2022/05/20	0	0.00	17	30.69	30.90	-17	5,195	-0.33%
2022/05/19	19	30.26	8	30.39	30.45	11	5,332	0.21%
2022/05/18	2	30.65	7	30.84	31.15	-5	5,332	-0.09%
2022/05/17	7	30.46	3	30.63	30.65	4	5,327	0.08%
2022/05/16	0	0.00	11	30.67	30.50	-11	5,320	-0.21%
2022/05/13	1	29.95	65	30.09	30.45	-64	5,315	-1.20%
2022/05/12	48	30.19	24	30.20	29.65	24	5,303	0.45%
2022/05/11	33	30.60	30	30.75	30.60	3	5,279	0.06%
2022/05/10	17	30.02	28	30.40	31.00	-11	5,275	-0.21%
2022/05/09	69	30.94	9	31.29	30.55	60	5,250	1.14%
2022/05/06	8	31.22	1	31.25	31.30	7	5,240	0.13%
2022/05/03	17	31.54	17	31.74	31.75	0	5,255	0.00%
2022/04/29	0	0.00	1	32.65	32.10	-1	5,249	-0.02%
2022/04/28	0	0.00	4	32.80	32.40	-4	5,255	-0.08%
2022/04/27	34	32.26	32	32.45	32.30	2	5,242	0.04%
2022/04/26	1	33.70	4	34.06	33.70	-3	5,162	-0.06%
2022/04/25	8	34.75	1	34.65	34.40	7	5,120	0.14%
2022/04/22	1	36.20	2	36.63	36.30	-1	5,041	-0.02%
2022/04/21	3	36.28	0	0.00	36.00	3	5,000	0.06%
2022/04/20	3	36.70	8	36.24	37.00	-5	4,922	-0.10%
2022/04/19	5	36.67	5	36.54	36.65	0	4,840	0.00%
2022/04/18	2	35.53	2	36.35	35.50	0	4,816	0.00%
2022/04/15	3	36.95	2	36.80	36.60	1	4,780	0.02%
2022/04/14	1	36.65	0	0.00	36.60	1	4,730	0.02%
2022/04/13	8	37.04	1	37.10	37.00	7	4,668	0.15%
2022/04/08	1	35.90	0	0.00	35.90	1	4,375	0.02%
2022/03/31	1	35.45	3	36.17	35.10	-2	4,225	-0.05%
2022/03/29	2	35.78	0	0.00	35.30	2	4,152	0.05%
2022/03/28	4	36.30	0	0.00	35.95	4	4,106	0.10%
2022/03/25	5	37.50	11	37.50	37.55	-6	4,016	-0.15%
2022/03/24	2	36.60	24	37.32	37.15	-22	3,857	-0.57%
2022/03/23	4	36.23	7	36.13	36.05	-3	3,659	-0.08%
2022/03/22	2	35.40	1	35.60	35.80	1	3,539	0.03%
2022/03/21	4	34.95	5	34.80	35.00	-1	3,392	-0.03%
2022/03/18	1	33.95	0	0.00	33.80	1	3,285	0.03%
2022/03/17	4	34.41	0	0.00	34.30	4	3,313	0.12%
2022/03/16	4	34.70	5	35.09	35.15	-1	3,211	-0.03%
2022/03/15	0	0.00	10	34.00	34.00	-10	2,959	-0.34%
2022/03/14	0	0.00	1	33.90	33.95	-1	2,891	-0.03%
2022/03/10	6	33.76	5	33.86	33.95	1	2,881	0.03%
2022/03/09	1	34.00	3	33.95	34.50	-2	2,824	-0.07%
2022/03/08	4	33.86	8	33.32	32.80	-4	2,734	-0.15%
2022/03/07	0	0.00	1	34.50	33.80	-1	2,428	-0.04%
2022/03/03	3	33.72	0	0.00	33.65	3	2,314	0.13%
2022/03/01	3.5	33.51	8	34.35	33.45	-4.5	2,264	-0.20%
2022/02/24	2	32.58	0	0.00	32.15	2	2,130	0.09%
2022/02/23	2	32.50	0	0.00	32.80	2	2,090	0.10%
2022/02/22	2	32.48	2	33.25	32.25	0	2,067	0.00%
2022/02/21	6	33.02	16	33.04	32.75	-10	1,970	-0.51%
2022/02/18	5	31.35	0	0.00	31.70	5	1,829	0.27%
2022/02/15	0	0.00	2	30.95	30.95	-2	1,874	-0.11%
2022/02/10	1	31.10	2	31.35	31.20	-1	2,003	-0.05%
2022/02/09	1	30.85	1	31.20	31.05	0	2,137	0.00%
2022/02/08	1	30.90	0	0.00	30.95	1	2,137	0.05%
2022/01/26	0	0.00	5	29.97	29.85	-5	2,130	-0.23%
2022/01/24	1	29.80	0	0.00	30.15	1	2,145	0.05%
2022/01/21	1	30.35	0	0.00	30.15	1	2,144	0.05%
2022/01/18	1	30.20	0	0.00	30.20	1	2,142	0.05%
2022/01/14	2	30.15	1	30.15	30.25	1	2,228	0.04%
2022/01/13	3	30.67	1	30.75	30.65	2	2,264	0.09%
2022/01/12	3	30.15	0	0.00	30.25	3	2,261	0.13%
2022/01/11	13	30.06	1	30.15	30.10	12	2,257	0.53%
2022/01/10	4	30.95	0	0.00	30.95	4	2,213	0.18%
2022/01/07	2	31.30	1	31.35	31.35	1	2,196	0.05%
2022/01/06	2	31.98	0	0.00	31.90	2	2,189	0.09%
2022/01/05	1	32.00	0	0.00	32.00	1	2,223	0.04%
2022/01/03	5	32.20	0	0.00	32.20	5	2,322	0.22%
2021/12/29	0	0.00	5	32.17	32.30	-5	2,432	-0.21%
2021/12/28	1	32.15	0	0.00	32.15	1	2,495	0.04%
2021/12/27	3	32.25	0	0.00	32.20	3	2,605	0.12%
2021/12/24	1	32.30	0	0.00	32.30	1	2,703	0.04%
2021/12/23	1	32.65	0	0.00	32.60	1	2,826	0.04%
2021/12/22	1	32.75	0	0.00	32.70	1	2,864	0.03%
2021/12/21	7	32.91	0	0.00	33.10	7	2,869	0.24%
2021/12/20	3	33.07	0	0.00	33.15	3	2,886	0.10%
2021/12/17	5	32.55	4	32.83	32.85	1	2,856	0.04%
2021/12/16	3	32.03	0	0.00	31.95	3	2,836	0.11%
2021/12/14	2	32.20	0	0.00	32.05	2	2,924	0.07%
2021/12/13	2	32.33	3	32.88	32.85	-1	2,928	-0.03%
2021/12/09	1	32.25	0	0.00	31.80	1	3,029	0.03%
2021/12/08	2	32.50	1	32.70	32.25	1	3,152	0.03%
2021/12/07	1	32.00	11	32.23	32.45	-10	3,185	-0.31%
2021/12/06	0	0.00	3	31.75	31.70	-3	3,235	-0.09%
2021/12/02	1	31.45	0	0.00	31.60	1	3,350	0.03%
2021/12/01	4	31.50	0	0.00	31.55	4	3,434	0.12%
2021/11/30	1	31.45	0	0.00	31.40	1	3,520	0.03%
2021/11/29	4	31.70	0	0.00	31.40	4	3,568	0.11%
2021/11/26	2	32.45	1	33.00	32.30	1	3,679	0.03%
2021/11/24	1	32.60	1	32.75	32.60	0	3,867	0.00%
2021/11/23	0	0.00	1	32.30	31.65	-1	3,887	-0.03%
2021/11/22	1	31.00	0	0.00	31.40	1	4,212	0.02%
2021/11/19	6	31.37	5	31.15	31.10	1	4,277	0.02%
2021/11/18	1	31.35	0	0.00	31.30	1	4,390	0.02%
2021/11/17	4	31.74	0	0.00	31.55	4	4,493	0.09%
2021/11/16	1	31.90	0	0.00	31.85	1	4,570	0.02%
2021/11/15	1	32.15	8	32.19	32.05	-7	4,667	-0.15%
2021/11/12	3	32.45	0	0.00	32.60	3	4,829	0.06%
2021/11/11	1	32.40	1	33.65	32.65	0	5,042	0.00%
2021/11/10	1	32.70	0	0.00	32.60	1	5,145	0.02%
2021/11/09	1	32.85	0	0.00	32.80	1	5,219	0.02%
2021/11/08	6	33.14	10	33.19	33.05	-4	5,328	-0.08%
2021/11/05	1	31.65	0	0.00	31.80	1	5,390	0.02%
2021/11/04	1	32.20	0	0.00	31.90	1	5,543	0.02%
2021/11/03	0	0.00	1	32.15	32.15	-1	5,736	-0.02%
2021/11/01	2	31.60	3	31.38	31.50	-1	6,186	-0.02%
2021/10/28	2	31.65	0	0.00	31.65	2	6,538	0.03%
2021/10/25	9	31.17	37	31.35	31.60	-28	8,155	-0.34%
2021/10/22	43	31.20	12	31.08	30.95	31	9,368	0.33%
2021/10/21	0	0.00	5	31.96	32.30	-5	9,616	-0.05%
2021/10/20	1	31.25	0	0.00	31.15	1	9,846	0.01%
2021/10/19	2	31.68	23	31.39	31.50	-21	10,394	-0.20%
2021/10/18	27	31.20	7	31.54	30.90	20	10,812	0.18%
2021/10/15	7	31.26	7	31.49	31.30	0	11,880	0.00%
2021/10/14	13	30.54	72	30.87	31.10	-59	13,954	-0.42%
2021/10/13	38	30.87	58	31.20	30.50	-20	14,662	-0.14%
2021/10/12	61	31.21	35	31.46	30.85	26	15,037	0.17%
2021/10/08	53	32.07	38	32.41	31.40	15	15,397	0.10%
2021/10/07	31	31.58	71	31.87	32.05	-40	15,688	-0.25%
2021/10/06	40	32.23	13	32.88	31.50	27	16,020	0.17%
2021/10/05	57	32.18	55	32.37	32.70	2	16,721	0.01%
2021/10/04	38	35.12	27.1	36.02	34.20	10.9	17,013	0.06%
2021/10/01	79	36.19	35	36.23	35.90	44	17,460	0.25%
2021/09/30	13	36.46	26	36.50	37.30	-13	17,745	-0.07%
2021/09/29	17	35.61	5	35.94	35.40	12	18,052	0.07%
2021/09/28	5	35.83	2	36.00	35.90	3	18,833	0.02%
2021/09/27	6	36.23	15	36.14	36.10	-9	19,707	-0.05%
2021/09/24	6	35.88	17	35.94	35.65	-11	20,708	-0.05%
2021/09/23	2	35.25	12	36.01	35.50	-10	23,034	-0.04%
2021/09/22	18	35.79	4	35.59	35.75	14	24,254	0.06%
2021/09/17	11	36.59	4	36.93	36.90	7	24,927	0.03%
2021/09/16	17	36.95	6	37.13	36.70	11	25,772	0.04%
2021/09/15	5	36.58	13	36.90	37.35	-8	25,845	-0.03%
2021/09/14	23	36.77	11	37.01	36.80	12	25,948	0.05%
2021/09/13	3	37.42	11	37.46	37.90	-8	26,030	-0.03%
2021/09/10	7	36.92	5	36.75	36.80	2	25,962	0.01%
2021/09/09	22	35.66	24	36.14	36.75	-2	25,934	-0.01%
2021/09/08	1	35.90	2	36.55	35.90	-1	25,897	0.00%
2021/09/07	2	36.63	2	36.88	36.45	0	25,887	0.00%
2021/09/06	1	36.80	0	0.00	36.90	1	25,875	0.00%
2021/09/03	7	36.53	10	36.94	36.35	-3	25,799	-0.01%
2021/09/02	12	36.60	1	36.60	36.25	11	25,783	0.04%
2021/09/01	4	37.51	17	37.16	37.10	-13	25,758	-0.05%
2021/08/31	19	37.41	9	37.39	37.15	10	25,661	0.04%
2021/08/30	7	36.37	8	36.66	36.25	-1	25,607	0.00%
2021/08/27	8	35.95	4	36.18	36.45	4	25,669	0.02%
2021/08/26	9	37.84	10	37.21	36.35	-1	25,731	0.00%
2021/08/25	41	35.24	49	35.54	35.80	-8	25,618	-0.03%
2021/08/24	36	35.05	45	35.44	35.70	-9	25,661	-0.04%
2021/08/23	34	35.68	23	35.85	35.35	11	25,959	0.04%
2021/08/20	28	34.25	45	34.85	34.85	-17	26,140	-0.07%
2021/08/19	27	35.29	6	35.90	34.65	21	26,172	0.08%
2021/08/18	9	33.96	35	34.74	36.45	-26	26,109	-0.10%
2021/08/17	37	36.33	25	36.86	34.70	12	25,982	0.05%
2021/08/16	23	37.93	35	37.85	36.70	-12	25,820	-0.05%
2021/08/13	34	38.88	14	39.29	38.55	20	25,750	0.08%
2021/08/12	14	38.31	50	38.71	39.80	-36	25,781	-0.14%
2021/08/11	37	38.55	54	39.22	38.00	-17	25,969	-0.07%
2021/08/10	33	39.21	17	39.46	38.55	16	25,933	0.06%
2021/08/09	47	40.39	32	40.81	39.75	15	25,992	0.06%
2021/08/06	40	40.47	34	40.60	40.00	6	26,067	0.02%
2021/08/05	28.1	40.92	55	40.66	40.50	-26.9	26,225	-0.10%
2021/08/04	11	42.93	7	42.89	42.65	4	26,340	0.02%
2021/08/03	8	43.70	6	43.88	43.70	2	27,730	0.01%
2021/08/02	37	43.83	21	43.82	44.20	16	28,021	0.06%
2021/07/30	36	44.42	14	44.80	43.35	22	28,144	0.08%
2021/07/29	33	43.36	22	43.34	44.35	11	27,534	0.04%
2021/07/28	25	42.97	50	43.50	42.20	-25	27,075	-0.09%
2021/07/27	58	41.47	78	41.90	41.20	-20	26,056	-0.08%
2021/07/26	85	43.13	51	43.28	42.30	34	26,116	0.13%
2021/07/23	16	43.44	46	43.98	43.35	-30	26,337	-0.11%
2021/07/22	29	43.06	3	42.60	41.75	26	25,857	0.10%
2021/07/21	46	44.82	59	44.08	42.40	-13	25,485	-0.05%
2021/07/20	90.1	44.66	82.1	44.54	44.35	8	24,466	0.03%
2021/07/19	5	42.96	141	44.83	44.95	-136	22,479	-0.61%	大賣/鉅額交易
2021/07/16	23	40.74	6	40.68	40.90	17	22,115	0.08%
2021/07/15	13	38.07	18	38.51	40.00	-5	21,834	-0.02%
2021/07/14	23	37.47	3	37.00	37.10	20	21,628	0.09%
2021/07/13	15	40.85	17	39.82	39.20	-2	21,783	-0.01%
2021/07/12	28	43.58	17.2	44.20	42.90	10.8	21,936	0.05%
2021/07/09	42	42.33	24	42.26	41.65	18	21,268	0.08%
2021/07/08	13	41.43	19	42.08	41.65	-6	21,017	-0.03%
2021/07/07	11	40.11	15	41.10	39.95	-4	20,511	-0.02%
2021/07/06	20.1	42.17	6	43.28	41.70	14.1	20,219	0.07%
2021/07/05	54	43.31	37.1	44.10	43.50	16.9	19,851	0.08%
2021/07/02	57.3	41.53	32	43.15	43.10	25.3	19,256	0.13%
2021/07/01	104	42.31	39	42.04	41.30	65	18,476	0.35%	大買/
2021/06/30	111.3	43.43	60	43.97	43.00	51.3	17,484	0.29%	大買/
2021/06/29	22	40.49	25	41.44	41.55	-3	15,148	-0.02%
2021/06/28	9	35.85	18.7	37.33	37.80	-9.7	13,918	-0.07%
2021/06/25	23	33.58	21	33.68	34.40	2	13,210	0.02%
2021/06/24	59	30.76	59	31.10	31.30	0	12,428	0.00%
2021/06/23	4	31.28	5	31.62	30.60	-1	12,329	-0.01%
2021/06/22	4	30.95	1	31.35	30.90	3	12,196	0.02%
2021/06/18	1	30.15	0	0.00	30.30	1	11,934	0.01%
2021/06/11	2	30.50	0	0.00	30.40	2	11,766	0.02%
2021/06/10	0	0.00	1	30.60	30.50	-1	11,751	-0.01%
2021/06/08	2	30.85	0	0.00	30.90	2	11,651	0.02%
2021/06/07	1	29.60	1	29.95	30.75	0	11,619	0.00%
2021/06/04	1	31.30	0	0.00	31.25	1	11,513	0.01%
2021/06/02	1	32.55	2	32.25	32.45	-1	11,342	-0.01%
2021/06/01	0	0.00	6	32.27	32.30	-6	11,104	-0.05%
2021/05/31	38	33.19	34	34.21	32.20	4	11,023	0.04%
2021/05/28	0	0.00	3.4	31.99	32.40	-3.4	10,609	-0.03%
2021/05/27	2	30.25	1	30.40	29.70	1	10,323	0.01%
2021/05/24	1	30.05	1	29.15	29.35	0	10,216	0.00%
2021/05/21	10	29.45	4	29.11	29.80	6	10,315	0.06%
2021/05/20	0	0.00	2	29.60	28.60	-2	10,243	-0.02%
2021/05/19	8	30.56	6	30.57	30.40	2	10,129	0.02%
2021/05/18	0	0.00	2	28.60	29.25	-2	9,808	-0.02%
2021/05/17	2	26.60	10	26.69	26.60	-8	9,654	-0.08%
2021/05/14	0	0.00	6	28.85	29.25	-6	9,444	-0.06%
2021/05/13	3	30.35	1	30.90	29.75	2	9,156	0.02%
2021/05/12	6	33.87	6	36.60	32.95	0	8,784	0.00%
2021/05/11	85	36.38	72	36.42	36.60	13	8,381	0.16%
2021/05/10	6	34.94	63.3	34.69	35.50	-57.3	6,804	-0.84%
2021/05/07	177	30.59	138	30.81	32.30	39	6,335	0.62%	大買/大賣/
2021/05/04	1	27.70	4	29.00	28.15	-3	5,656	-0.05%
2021/05/03	4	31.46	1	30.65	30.30	3	5,487	0.05%
2021/04/29	10	30.41	15	30.45	30.65	-5	5,135	-0.10%
2021/04/28	7	29.56	4	29.96	29.45	3	4,641	0.06%
2021/04/23	0	0.00	1	28.40	28.65	-1	4,497	-0.02%
2021/04/22	11	29.93	16	29.80	29.10	-5	4,452	-0.11%
2021/04/21	2	29.08	1	29.25	29.20	1	4,098	0.02%
2021/04/20	15	29.32	12	29.50	29.75	3	4,011	0.07%
2021/04/19	4	30.75	6.7	30.54	30.75	-2.7	3,924	-0.07%
2021/04/16	1	29.75	17	30.04	29.80	-16	3,519	-0.45%
2021/04/14	2	28.10	3	28.23	27.70	-1	3,046	-0.03%
2021/04/13	3	28.05	0	0.00	27.75	3	3,156	0.10%
2021/04/12	0	0.00	11	28.09	28.20	-11	3,653	-0.30%
2021/04/08	3	28.22	18	28.42	28.30	-15	3,706	-0.40%
2021/04/07	4	27.65	0	0.00	27.55	4	3,731	0.11%
2021/04/06	2	27.15	0	0.00	27.10	2	3,751	0.05%
2021/04/01	0	0.00	1	26.90	27.00	-1	3,882	-0.03%
2021/03/30	4	26.94	1	27.00	27.00	3	4,354	0.07%
2021/03/29	1	27.30	5	27.24	27.25	-4	4,433	-0.09%
2021/03/26	0	0.00	7	26.80	26.80	-7	4,641	-0.15%
2021/03/25	8	26.64	7	26.93	26.60	1	4,888	0.02%
2021/03/18	1	26.20	0	0.00	26.20	1	5,096	0.02%
2021/03/17	1	26.20	0	0.00	26.20	1	5,148	0.02%
2021/03/16	3	26.35	0	0.00	26.40	3	5,255	0.06%
2021/03/11	0	0.00	3	26.80	26.70	-3	5,315	-0.06%
2021/03/09	3	27.32	6	27.03	27.10	-3	5,313	-0.06%
2021/03/08	3	26.52	0	0.00	26.55	3	5,207	0.06%
2021/03/05	4	26.49	0	0.00	26.45	4	5,246	0.08%
2021/03/03	7	26.98	0	0.00	26.90	7	5,261	0.13%
2021/03/02	4	27.38	0	0.00	26.90	4	5,288	0.08%
2021/02/26	5.8	27.33	5	27.40	27.40	0.8	5,302	0.02%
2021/02/25	7	27.89	8	27.63	27.55	-1	5,270	-0.02%
2021/02/24	2	27.35	10	27.30	27.60	-8	5,219	-0.15%
2021/02/23	11	28.34	2.1	27.84	27.95	8.9	5,159	0.17%
2021/02/22	0	0.00	1	27.20	26.95	-1	4,977	-0.02%
2021/02/17	0	0.00	3	25.70	25.80	-3	4,876	-0.06%
2021/02/04	0	0.00	5	25.25	25.15	-5	4,830	-0.10%
2021/02/03	0	0.00	0.5	25.25	25.25	-0.5	4,831	-0.01%
2021/01/22	7	24.61	0	0.00	25.00	7	4,657	0.15%
2021/01/21	1.1	24.89	0	0.00	24.80	1.1	4,626	0.02%
2021/01/20	2	24.75	0	0.00	24.65	2	4,606	0.04%
2021/01/19	0	0.00	5	25.60	25.50	-5	4,556	-0.11%
2021/01/14	6	26.23	2	26.55	26.15	4	4,464	0.09%
2021/01/13	1	26.35	0	0.00	26.15	1	4,438	0.02%
2021/01/12	4.5	26.27	2	26.53	26.05	2.5	4,387	0.06%
2021/01/11	4	27.53	0	0.00	27.30	4	4,264	0.09%
2021/01/08	8.4	28.42	13	28.22	28.25	-4.6	4,164	-0.11%
2021/01/07	10	29.06	1	28.70	28.75	9	4,080	0.22%
2021/01/06	12	29.43	5	29.55	29.10	7	3,992	0.18%
2021/01/05	14	29.50	12	29.35	29.30	2	3,766	0.05%
2021/01/04	4	28.40	1	28.15	28.20	3	3,209	0.09%
2020/12/31	0	0.00	2	28.50	28.55	-2	3,121	-0.06%
2020/12/30	13	29.19	2	28.90	28.50	11	2,972	0.37%
2020/12/29	4	28.00	2	28.20	28.20	2	2,716	0.07%
2020/12/28	1	28.40	0	0.00	28.00	1	2,580	0.04%
2020/12/25	7	28.19	13	28.11	27.90	-6	2,394	-0.25%
2020/12/24	7	28.04	8	27.93	28.20	-1	2,131	-0.05%
2020/12/23	7	26.43	17	26.55	27.35	-10	1,857	-0.54%
2020/12/22	29	27.32	9	27.49	26.30	20	1,752	1.14%
2020/12/21	37	27.12	37	27.38	27.80	0	1,443	0.00%
2020/12/17	1	26.90	1	26.85	26.90	0	1,149	0.00%
2020/12/16	1	27.35	0	0.00	27.20	1	1,116	0.09%
2020/12/15	4	27.03	2	27.05	26.85	2	1,045	0.19%
2020/12/14	0	0.00	2	27.50	26.90	-2	956	-0.21%
2020/12/11	0	0.00	2	26.40	26.65	-2	872	-0.23%
2020/12/10	0	0.00	2	27.00	26.70	-2	806	-0.25%
2020/12/08	0	0.00	1	25.90	25.95	-1	659	-0.15%
2020/12/07	5	25.60	2	25.95	25.75	3	618	0.48%
2020/12/04	0	0.00	1	25.55	25.50	-1	587	-0.17%
2020/12/03	0	0.00	3	25.42	25.35	-3	576	-0.52%
2020/12/02	2	25.20	0	0.00	25.20	2	576	0.35%
2020/12/01	10	25.40	8	25.33	25.30	2	563	0.35%
2020/11/30	3	25.08	0	0.00	25.65	3	521	0.58%
2020/11/26	0	0.00	2	25.00	25.00	-2	446	-0.45%
2020/11/25	2	24.45	2	24.60	24.50	0	404	0.00%
2020/11/23	0	0.00	1	23.95	24.00	-1	366	-0.27%
2020/11/20	2	23.85	0	0.00	23.90	2	360	0.55%
2020/11/12	0	0.00	1	23.70	23.60	-1	362	-0.28%
2020/10/19	1	23.05	0	0.00	23.30	1	348	0.29%
2020/10/16	2	22.95	0	0.00	23.00	2	347	0.58%
2020/10/12	1	23.25	0	0.00	23.45	1	398	0.25%
2020/09/30	1	22.95	0	0.00	22.90	1	513	0.19%
2020/09/14	1	23.30	0	0.00	23.55	1	544	0.18%
2020/09/07	0	0.00	2	24.33	24.05	-2	540	-0.37%
2020/08/26	1	23.30	0	0.00	23.35	1	530	0.19%
2020/07/22	1	23.45	0	0.00	23.55	1	570	0.18%
2020/07/17	0	0.00	2	24.00	23.90	-2	536	-0.37%
2020/07/16	3	24.15	0	24.30	24.15	3	539	0.56%
2020/07/15	1	24.20	0	0.00	24.30	1	540	0.18%
2020/07/14	1	25.45	0	0.00	25.50	1	518	0.19%
2020/07/09	0	0.00	1	25.65	25.65	-1	480	-0.21%
2020/06/18	0	0.00	1	25.00	25.05	-1	549	-0.18%
2020/05/21	0.2	23.75	0	0.00	23.75	0.2	718	0.03%
2020/04/29	1	23.50	0	0.00	23.50	1	683	0.15%
2020/04/27	0	0.00	30	22.70	22.90	-30	699	-4.29%
2020/04/01	30	21.80	0	0.00	21.90	30	588	5.10%
2020/03/26	0	0.00	6	21.50	21.55	-6	559	-1.07%
2020/03/25	3	22.03	0	0.00	21.50	3	561	0.53%
2020/03/24	3	20.45	0	0.00	20.80	3	545	0.55%
2020/03/23	10	20.15	0	0.00	20.20	10	530	1.88%
2020/03/19	3	20.35	13	20.40	20.35	-10	498	-2.01%
2020/03/18	0	0.00	6	22.85	22.60	-6	464	-1.29%
2020/03/17	5	22.90	39.5	23.00	22.95	-34.5	455	-7.57%
2020/03/13	7	23.59	0	0.00	24.05	7	421	1.66%
2020/03/12	4	25.13	0	0.00	25.15	4	380	1.05%
2020/03/05	12	25.75	0	0.00	25.80	12	343	3.49%
2020/02/27	2	25.55	0	0.00	25.75	2	327	0.61%
2020/02/26	0	0.00	1	25.60	25.55	-1	324	-0.31%
2020/02/25	0	0.00	2	25.60	25.55	-2	322	-0.62%
2020/02/21	2	25.65	0	0.00	25.60	2	321	0.62%
2020/02/18	0	0.00	1	25.60	25.60	-1	337	-0.30%
2020/02/17	1	25.60	0	0.00	25.55	1	342	0.29%
2019/12/03	0	0.00	1	25.95	25.85	-1	596	-0.17%
2019/11/21	1	25.95	0	0.00	25.95	1	815	0.12%
2019/11/19	1	26.05	0	0.00	26.05	1	859	0.12%
2019/11/18	0	0.00	8	26.00	26.00	-8	865	-0.92%
2019/11/15	11	26.00	0	0.00	26.00	11	869	1.27%
2019/11/12	3	26.03	0	0.00	26.05	3	851	0.35%
2019/10/29	1	26.30	0	0.00	26.50	1	844	0.12%
2019/10/21	0	0.00	1	26.75	26.70	-1	849	-0.12%
2019/10/15	4	25.95	0	0.00	25.95	4	914	0.44%
2019/10/07	1	26.40	0	0.00	26.45	1	900	0.11%
2019/09/20	1	26.25	0	0.00	26.30	1	1,016	0.10%
2019/09/17	4	26.20	0	0.00	26.35	4	1,035	0.39%
2019/09/10	0	0.00	2	27.00	26.80	-2	1,006	-0.20%
2019/09/06	2	26.75	0	0.00	26.70	2	994	0.20%
2019/09/03	0	0.00	3	27.20	27.25	-3	876	-0.34%
2019/09/02	0	0.00	2	26.65	26.65	-2	792	-0.25%
2019/08/26	0	0.00	3	25.55	25.70	-3	743	-0.40%
2019/08/23	1	25.55	0	0.00	25.50	1	739	0.14%
2019/08/15	0	0.00	1	26.10	26.30	-1	715	-0.14%
2019/08/06	0	0.00	20	25.70	26.00	-20	711	-2.81%
2019/07/22	1	27.00	0	0.00	27.00	1	666	0.15%
2019/07/08	0	0.00	1	25.80	25.85	-1	522	-0.19%
2019/07/03	10	25.90	1	25.95	26.00	9	511	1.76%
2019/07/01	1	27.00	0	0.00	27.05	1	461	0.22%
2019/06/25	1	26.90	0	0.00	26.95	1	391	0.26%
2019/05/31	1	26.80	0	0.00	26.85	1	389	0.26%
2019/05/29	1	26.80	0	0.00	26.95	1	395	0.25%
2019/05/28	5	26.90	0	0.00	26.95	5	395	1.26%
2019/04/18	0	0.00	10	26.20	26.20	-10	357	-2.80%
2019/03/22	0	0.00	3	26.40	26.35	-3	303	-0.99%
2019/03/19	5	26.30	0	0.00	26.25	5	292	1.71%
2019/03/08	0	0.00	1	26.00	26.15	-1	283	-0.35%
2019/01/22	52	25.00	52	24.95	25.00	0	247	0.00%
2018/12/07	0	0.00	12	24.65	24.80	-12	532	-2.25%
2018/11/19	3	24.85	0	0.00	24.80	3	566	0.53%
2018/11/09	2	25.00	0	0.00	24.85	2	579	0.34%
2018/11/05	12	24.85	5	24.86	24.80	7	596	1.17%
2018/11/01	0	0.00	3	24.60	24.75	-3	596	-0.50%
2018/10/26	2	23.93	0	0.00	24.05	2	605	0.33%
2018/10/25	1	23.80	5	23.85	23.85	-4	605	-0.66%
2018/10/24	81	24.56	76	24.60	24.30	5	590	0.85%
2018/10/08	4	25.65	0	0.00	25.70	4	536	0.75%
2018/10/05	10	26.00	0	0.00	25.65	10	558	1.79%
2018/09/28	0	0.00	3	26.60	26.35	-3	568	-0.53%
2018/09/27	1	26.40	0	0.00	26.35	1	550	0.18%
2018/09/11	0	0.00	14	25.45	25.65	-14	578	-2.42%
2018/09/10	0	0.00	6	25.45	25.45	-6	581	-1.03%
2018/08/30	0	0.00	2	26.15	26.10	-2	607	-0.33%
2018/08/29	0	0.00	0.1	26.15	26.15	-0.1	618	-0.01%
2018/08/15	0	0.00	17	26.30	26.30	-17	660	-2.57%
2018/08/10	0	0.00	0.5	26.20	26.30	-0.5	651	-0.08%
2018/08/08	0	0.00	5	26.25	26.20	-5	663	-0.75%
2018/07/30	0	0.00	5	25.50	25.55	-5	677	-0.74%
2018/07/27	0	0.00	5	25.45	25.45	-5	676	-0.74%
2018/07/23	2	25.25	0	0.00	25.25	2	673	0.30%
2018/07/19	0	0.00	1	25.35	25.35	-1	680	-0.15%
2018/07/17	1	25.10	0	0.00	25.25	1	708	0.14%
2018/07/13	0	0.00	1	26.55	26.60	-1	735	-0.14%
2018/07/12	1	26.45	1	26.60	26.65	0	709	0.00%
2018/06/26	2	26.50	0	0.00	26.60	2	744	0.27%
2018/06/20	10	27.10	0	0.00	27.10	10	787	1.27%
2018/06/15	1	27.25	0	0.00	27.35	1	808	0.12%
2018/06/11	0	0.00	5	27.00	26.90	-5	802	-0.62%
2018/06/08	0	0.00	5	27.00	27.00	-5	805	-0.62%
2018/06/07	0	0.00	1	27.10	27.15	-1	808	-0.12%
2018/06/04	10	26.85	10	27.20	27.20	0	792	0.00%
2018/05/11	5	26.35	0	0.00	26.40	5	903	0.55%
2018/05/10	5	26.60	0	0.00	26.40	5	897	0.56%
2018/05/04	0	0.00	3	26.55	26.55	-3	920	-0.33%
2018/04/27	12	26.35	5	26.35	26.30	7	975	0.72%
2018/04/25	1	26.40	0	0.00	26.40	1	997	0.10%
2018/04/24	5	26.40	0	0.00	26.55	5	1,008	0.50%
2018/04/20	1	26.80	5	27.00	26.60	-4	995	-0.40%
2018/04/19	1	27.35	0	0.00	26.85	1	1,000	0.10%
2018/04/12	10	26.45	5	26.45	26.45	5	1,120	0.45%
2018/04/09	72	26.47	72	26.45	26.70	0	1,201	0.00%
2018/04/03	5	26.30	0	0.00	26.35	5	1,240	0.40%
2018/03/27	77	25.97	72	25.97	25.95	5	1,257	0.40%
2018/03/05	75	26.45	86	26.52	26.00	-11	1,201	-0.92%
2018/03/01	33	26.98	53	27.09	27.00	-20	1,174	-1.70%
2018/02/23	33	26.74	35	26.82	26.55	-2	1,125	-0.18%
2018/02/08	3	25.90	4	25.90	25.90	-1	1,110	-0.09%
2018/02/07	0	0.00	2	25.85	25.85	-2	1,133	-0.18%
2018/02/06	0	0.00	2	25.95	25.80	-2	1,131	-0.18%
2018/01/30	0	0.00	1	26.80	26.60	-1	1,150	-0.09%
2018/01/29	5	26.90	0	0.00	26.90	5	1,160	0.43%
2018/01/23	0	0.00	1	26.25	26.20	-1	1,454	-0.07%
2018/01/17	2	26.60	0	0.00	26.60	2	1,429	0.14%
2018/01/15	10	26.90	0	0.00	26.70	10	1,436	0.70%
2018/01/11	5	27.30	0	0.00	27.35	5	1,467	0.34%
2018/01/10	0	0.00	22	27.40	27.25	-22	1,457	-1.51%
2018/01/09	0	0.00	28	27.06	27.05	-28	1,440	-1.94%
2018/01/08	50	28.00	10.5	27.48	27.25	39.5	1,443	2.73%
2018/01/05	0	0.00	3	27.15	27.15	-3	1,370	-0.22%
2018/01/03	0	0.00	3	27.15	26.85	-3	1,314	-0.23%
2018/01/02	2	27.08	10	27.00	27.10	-8	1,298	-0.62%