台汽電 (8926)-統一-三重券商分點個股進出

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

台汽電

(8926)

可現股當沖

股價
46.45
漲跌
▼0.85
漲幅
-1.80%
成交量
4,975張
產業
上市油電燃氣類股
538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

台汽電 (8926)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	4.4	47.16	1	46.80	46.45	3.4	6,289	0.05%
2024/05/02	2	47.50	0	0.00	47.30	2	6,214	0.03%
2024/04/30	0	0.00	3	47.65	47.55	-3	6,172	-0.05%
2024/04/29	5	47.89	4	47.95	47.95	1	6,149	0.02%
2024/04/26	0.1	48.00	3	48.15	47.85	-2.9	6,114	-0.05%
2024/04/25	0	0.00	4	48.38	48.25	-4	6,068	-0.07%
2024/04/24	2	48.40	2	48.40	48.80	0	6,028	0.00%
2024/04/23	4	48.38	6	48.51	48.50	-2	5,949	-0.03%
2024/04/22	2	47.40	2	47.40	47.20	0	5,827	0.00%
2024/04/19	7	47.56	3	47.80	47.55	4	5,792	0.07%
2024/04/18	15	49.56	14.5	49.59	49.15	0.5	5,645	0.01%
2024/04/17	34.3	48.70	37.3	48.65	49.15	-3	5,423	-0.06%
2024/04/16	1	46.70	20	48.10	46.30	-19	5,102	-0.37%
2024/04/15	13.3	47.70	0	0.00	47.70	13.3	5,012	0.26%
2024/04/12	0.1	47.65	1	47.25	47.70	-0.9	4,939	-0.02%
2024/04/11	0.2	47.77	1	47.50	47.40	-0.8	4,887	-0.02%
2024/04/10	1	47.80	1.3	48.43	47.65	-0.3	4,855	-0.01%
2024/04/09	1	47.90	3.5	47.87	47.75	-2.5	4,769	-0.05%
2024/04/08	0.3	46.80	0	0.00	46.65	0.3	4,681	0.01%
2024/04/03	2	47.30	0	0.00	47.30	2	4,622	0.04%
2024/04/02	0.1	48.20	0	0.00	48.00	0.1	4,590	0.00%
2024/03/28	1	47.46	1	47.55	47.60	0	4,383	0.00%
2024/03/27	0	0.00	10.1	47.55	47.35	-10.1	4,340	-0.23%
2024/03/26	10	48.14	2	48.05	47.55	8	4,296	0.19%
2024/03/25	1.3	47.65	0	0.00	47.40	1.3	4,177	0.03%
2024/03/22	7.1	47.40	7.1	48.27	47.50	0	4,103	0.00%
2024/03/21	14	47.59	14	47.87	47.55	0	4,015	0.00%
2024/03/20	96	47.86	136	47.89	47.55	-40	3,973	-1.01%	大賣/
2024/03/19	71	47.56	41	47.46	47.50	30	3,891	0.77%
2024/03/18	17	47.09	17	46.94	46.60	0	3,824	0.00%
2024/03/15	2	46.45	1	46.50	45.90	1	3,761	0.03%
2024/03/14	19	47.06	18	47.12	46.95	1	3,687	0.03%
2024/03/13	166	48.92	124	49.07	48.15	42	3,536	1.19%	大買/大賣/
2024/03/12	50.2	47.52	55	47.54	47.50	-4.8	2,986	-0.16%
2024/03/11	0	0.00	8	46.54	47.30	-8	2,717	-0.29%
2024/03/08	9	44.11	45	44.14	44.05	-36	2,449	-1.47%
2024/03/07	0.1	44.65	1	45.15	45.40	-0.9	2,376	-0.04%
2024/03/06	13.1	45.67	6	45.35	45.30	7.1	2,289	0.31%
2024/03/05	44.5	46.27	1	46.05	46.05	43.5	2,215	1.96%
2024/03/04	4	46.76	0	0.00	46.50	4	2,113	0.19%
2024/03/01	5	47.92	3	48.17	47.85	2	1,994	0.10%
2024/02/29	12	49.37	16	48.53	49.55	-4	1,777	-0.23%
2024/02/27	19	45.95	111	46.51	46.00	-92	1,269	-7.25%	大賣/
2024/02/23	3	43.48	3	43.75	43.40	0	1,035	0.00%
2024/02/22	70	44.09	1	44.50	43.85	69	1,008	6.84%
2024/02/21	3	43.45	4	43.84	43.80	-1	959	-0.10%
2024/02/20	2	43.60	8.2	43.64	43.85	-6.2	936	-0.66%
2024/02/16	0	0.00	0	43.35	43.35	0	848	0.00%
2024/01/26	0	0.00	1	39.95	39.85	-1	807	-0.12%
2024/01/24	0	0.00	8	40.01	39.90	-8	809	-0.99%
2024/01/18	3	39.12	0	0.00	38.85	3	804	0.37%
2024/01/17	0	39.00	0	0.00	39.05	0	803	0.00%
2024/01/12	1	39.25	0	0.00	39.15	1	768	0.13%
2024/01/11	2	39.15	0	0.00	39.20	2	777	0.26%
2024/01/10	1	39.30	0	0.00	39.30	1	792	0.13%
2024/01/09	1	39.70	0	0.00	39.65	1	791	0.13%
2024/01/08	1	39.95	0	0.00	39.90	1	792	0.13%
2024/01/05	3	39.90	0	0.00	39.90	3	797	0.38%
2023/12/29	0	0.00	0	40.25	40.25	0	829	0.00%
2023/12/27	1	40.15	0	0.00	40.15	1	865	0.12%
2023/12/22	5	39.55	0	0.00	39.60	5	868	0.58%
2023/12/14	0	0.00	1	39.80	39.80	-1	886	-0.11%
2023/12/13	5	39.83	0	0.00	39.70	5	881	0.57%
2023/12/06	1	40.45	0	0.00	40.40	1	873	0.11%
2023/12/05	4	40.80	0	0.00	40.80	4	871	0.46%
2023/12/04	1	40.25	0	0.00	40.35	1	871	0.11%
2023/11/29	0.2	40.45	0	0.00	40.10	0.2	886	0.03%
2023/11/28	0	0.00	0.1	40.45	40.50	-0.1	887	-0.01%
2023/11/27	1	40.25	0	0.00	40.25	1	900	0.11%
2023/11/22	4	40.38	0	0.00	40.15	4	935	0.43%
2023/11/14	2	39.10	0	0.00	39.05	2	986	0.21%
2023/11/10	1.1	39.52	0	0.00	39.50	1.1	1,006	0.11%
2023/11/09	1	40.80	0.1	40.80	40.65	0.9	993	0.09%
2023/10/24	0	39.80	0	0.00	39.85	0	1,608	0.00%
2023/10/20	5	39.15	0	0.00	39.25	5	1,862	0.27%
2023/10/19	1	39.25	0	0.00	39.40	1	1,936	0.05%
2023/10/18	1.2	39.61	0	0.00	39.30	1.2	2,000	0.06%
2023/10/17	1	39.90	0.1	40.12	39.95	0.9	2,058	0.05%
2023/10/13	1	40.50	0	0.00	40.35	1	2,154	0.05%
2023/10/12	0	40.80	0	0.00	40.65	0	2,195	0.00%
2023/10/04	5.3	39.72	0	0.00	40.05	5.3	2,305	0.23%
2023/09/20	2.1	41.55	0	0.00	41.35	2.1	2,581	0.08%
2023/09/19	10.1	42.30	0	0.00	42.00	10.1	2,655	0.38%
2023/09/18	10	42.70	0	0.00	42.50	10	2,789	0.36%
2023/09/13	0	0.00	1	42.10	42.20	-1	2,952	-0.03%
2023/09/11	0	0.00	5.1	42.80	42.15	-5.1	3,236	-0.16%
2023/09/07	1	43.22	0	0.00	43.25	1	3,750	0.03%
2023/09/05	0	0.00	0	44.25	44.30	0	4,273	0.00%
2023/09/04	0	0.00	0.1	43.50	43.40	-0.1	4,298	0.00%
2023/08/31	2	43.48	0	0.00	43.05	2	4,351	0.05%
2023/08/30	0	0.00	0.1	43.85	43.50	-0.1	4,364	0.00%
2023/08/28	2	43.15	1	43.00	43.00	1	4,470	0.02%
2023/08/25	0	0.00	0.5	42.80	42.80	-0.5	4,497	-0.01%
2023/08/23	0.2	42.35	0	0.00	42.20	0.2	4,601	0.00%
2023/08/21	1	42.45	0	0.00	42.90	1	4,673	0.02%
2023/08/18	3	42.90	0	0.00	42.90	3	4,689	0.06%
2023/08/15	0	0.00	1	43.50	43.55	-1	4,826	-0.02%
2023/08/14	19.3	42.95	1	43.40	43.00	18.3	4,889	0.37%
2023/08/11	0.1	44.30	0.3	45.05	44.20	-0.2	4,877	0.00%
2023/08/10	6.2	45.01	32	45.67	45.05	-25.8	4,841	-0.53%
2023/08/09	0.1	47.60	1.5	47.67	47.05	-1.4	4,758	-0.03%
2023/08/08	10	48.53	0.2	48.80	48.35	9.9	4,716	0.21%
2023/08/07	1	49.40	0	0.00	49.45	1	4,733	0.02%
2023/08/04	0.1	49.30	0	0.00	49.50	0.1	4,769	0.00%
2023/08/02	0.1	49.85	0	0.00	49.25	0.1	4,851	0.00%
2023/08/01	1	50.60	0	0.00	50.60	1	4,952	0.02%
2023/07/31	9.2	51.41	1	51.60	51.40	8.2	4,955	0.16%
2023/07/28	20.1	52.18	0	0.00	52.00	20.1	4,962	0.41%
2023/07/26	12.3	51.86	2	52.05	51.70	10.3	4,897	0.21%
2023/07/25	0	0.00	1	53.80	53.10	-1	4,851	-0.02%
2023/07/24	0	50.60	0	0.00	51.80	0	4,689	0.00%
2023/07/21	1.1	49.61	0.1	50.20	49.90	0.9	4,643	0.02%
2023/07/19	1.1	52.69	1	54.00	52.20	0.1	4,628	0.00%
2023/07/17	0	53.50	0	0.00	53.40	0	4,711	0.00%
2023/07/14	0.1	52.50	0	0.00	52.50	0.1	4,783	0.00%
2023/07/13	0	0.00	0	52.10	52.00	0	4,986	0.00%
2023/07/12	0.1	52.35	0.2	52.00	51.90	-0.1	5,135	0.00%
2023/07/11	6	52.60	0	0.00	52.60	6	5,158	0.12%
2023/07/10	0.2	53.40	0	0.00	53.50	0.2	5,200	0.00%
2023/07/06	4	52.40	0	0.00	52.40	4	5,358	0.07%
2023/07/05	0.5	54.16	0	0.00	53.90	0.5	5,350	0.01%
2023/07/04	0.3	54.10	2	54.00	54.10	-1.7	5,359	-0.03%
2023/07/03	0.1	54.87	0	0.00	54.60	0.1	5,351	0.00%
2023/06/30	0.7	55.25	0	0.00	55.20	0.7	5,339	0.01%
2023/06/27	0	0.00	5.8	55.82	54.90	-5.8	5,457	-0.11%
2023/06/26	9	57.24	9	57.29	56.90	0	5,441	0.00%
2023/06/21	6	55.45	14	55.90	56.10	-8	5,405	-0.15%
2023/06/20	1	54.40	2	54.90	54.90	-1	5,435	-0.02%
2023/06/19	4.1	54.40	1	55.00	54.10	3.1	5,502	0.06%
2023/06/16	11	55.09	0	0.00	54.90	11	5,672	0.19%
2023/06/15	4	55.78	1	56.20	55.70	3	5,636	0.05%
2023/06/14	34	55.74	20.7	55.52	55.40	13.3	5,537	0.24%
2023/06/13	1	53.50	1.3	53.26	54.50	-0.3	5,262	-0.01%
2023/06/12	16	53.84	10.1	53.85	53.60	5.9	5,083	0.12%
2023/06/09	13.3	50.34	12.1	50.07	50.20	1.2	4,815	0.02%
2023/06/08	1	49.35	0	0.00	49.20	1	4,648	0.02%
2023/06/07	0	49.85	9	49.39	49.30	-9	4,619	-0.19%
2023/06/05	0.1	50.00	0	0.00	49.90	0.1	4,562	0.00%
2023/06/02	0	0.00	1	49.75	50.10	-1	4,543	-0.02%
2023/06/01	0	49.80	6	49.79	49.65	-6	4,479	-0.13%
2023/05/31	1	49.90	0	0.00	50.50	1	4,431	0.02%
2023/05/30	1	49.50	16	50.18	49.60	-15	4,380	-0.34%
2023/05/26	5	50.54	20	50.50	50.50	-15	4,280	-0.35%
2023/05/24	0.2	52.07	0	0.00	52.10	0.2	4,182	0.00%
2023/05/23	0.1	52.20	0	0.00	52.20	0.1	4,152	0.00%
2023/05/22	0	0.00	1	52.20	52.20	-1	4,115	-0.02%
2023/05/19	2	52.40	3	51.87	50.90	-1	4,064	-0.02%
2023/05/18	3	51.50	0	0.00	51.30	3	3,953	0.08%
2023/05/17	0.3	49.70	1	50.20	50.30	-0.7	3,881	-0.02%
2023/05/16	2	49.45	2	49.95	49.40	0	3,830	0.00%
2023/05/15	1	49.25	16	48.97	49.05	-15	3,803	-0.39%
2023/05/12	5	49.65	5	49.65	49.60	0	3,789	0.00%
2023/05/11	9	49.18	15	50.50	49.40	-6	3,766	-0.16%
2023/05/10	16	49.03	0	0.00	49.50	16	3,709	0.43%
2023/05/09	12	49.62	7	50.60	49.75	5	3,664	0.14%
2023/05/08	4.1	51.87	64.1	51.90	51.70	-60	3,568	-1.68%
2023/05/05	8	49.33	0	0.00	49.35	8	3,400	0.24%
2023/05/04	1	49.40	0	0.00	50.00	1	3,382	0.03%
2023/05/03	7	49.21	2	49.50	48.95	5	3,337	0.15%
2023/05/02	25	49.36	0	0.00	49.50	25	3,331	0.75%
2023/04/28	16	48.39	0.1	48.30	48.50	15.9	3,300	0.48%
2023/04/25	2	48.25	10	48.75	48.20	-8	3,219	-0.25%
2023/04/24	25	49.02	4	48.99	48.95	21	3,159	0.66%
2023/04/21	11	49.50	2.7	49.64	48.35	8.3	3,092	0.27%
2023/04/20	0.5	48.60	4.4	48.63	48.55	-3.9	2,968	-0.13%
2023/04/19	13	48.98	1.5	48.90	48.80	11.5	2,898	0.40%
2023/04/18	11	51.47	30.1	51.64	50.40	-19.1	2,782	-0.69%
2023/04/17	29	49.02	19.2	47.33	49.15	9.8	2,551	0.38%
2023/04/14	1	45.05	11	45.17	45.20	-10	2,366	-0.42%
2023/04/13	25	45.60	20	45.04	44.90	5	2,306	0.22%
2023/04/12	42	45.81	2.6	45.33	45.90	39.4	2,206	1.79%
2023/04/11	0	0.00	4	43.65	43.55	-4	1,976	-0.20%
2023/04/10	0	0.00	3	43.38	43.45	-3	1,953	-0.15%
2023/03/31	1	42.80	0	0.00	42.55	1	1,815	0.06%
2023/03/30	1	43.45	0	0.00	43.05	1	1,778	0.06%
2023/03/29	0	0.00	1	43.85	43.85	-1	1,711	-0.06%
2023/03/28	1	43.85	1	44.60	43.30	0	1,649	0.00%
2023/03/27	4	43.96	0.2	44.50	43.75	3.9	1,586	0.24%
2023/03/24	4.2	44.44	1	44.00	43.90	3.2	1,514	0.21%
2023/03/23	0	0.00	3.1	43.15	43.10	-3.1	1,403	-0.22%
2023/03/22	2	43.48	1	43.30	43.55	1	1,320	0.08%
2023/03/21	6	43.48	16.4	42.11	43.20	-10.4	1,207	-0.86%
2023/03/20	12	41.52	0	0.00	40.65	12	965	1.24%
2023/03/17	0	0.00	1	39.60	39.75	-1	859	-0.12%
2023/03/15	10	39.43	10.3	39.49	39.30	-0.3	815	-0.04%
2023/03/14	1	38.85	3	38.70	38.95	-2	759	-0.26%
2023/03/09	0	0.00	29	37.63	37.65	-29	673	-4.31%
2023/03/07	1	37.75	4	37.45	37.65	-3	694	-0.43%
2023/03/03	1	37.10	0	0.00	37.20	1	719	0.14%
2023/03/02	1	36.80	0	0.00	36.75	1	768	0.13%
2023/03/01	29	37.21	0	0.00	36.90	29	969	2.99%
2023/02/20	0	0.00	1	36.10	36.15	-1	1,186	-0.08%
2023/02/09	0	0.00	1	35.80	35.90	-1	1,234	-0.08%
2023/02/06	0	0.00	2	35.70	35.75	-2	1,217	-0.16%
2023/02/03	0	0.00	1	35.15	35.45	-1	1,203	-0.08%
2023/02/02	0	0.00	3	35.55	35.15	-3	1,190	-0.25%
2023/02/01	0	0.00	2	34.75	34.70	-2	1,166	-0.17%
2023/01/31	0	0.00	10	34.05	34.50	-10	1,162	-0.86%
2023/01/30	1	33.75	0	0.00	33.75	1	1,152	0.09%
2023/01/16	0	0.00	1	33.60	33.60	-1	1,150	-0.09%
2023/01/13	2	34.15	0	0.00	33.85	2	1,152	0.17%
2023/01/12	0	0.00	3	34.00	34.05	-3	1,198	-0.25%
2023/01/06	2	32.80	0	0.00	33.00	2	1,236	0.16%
2022/12/16	1	32.50	0	0.00	32.35	1	1,382	0.07%
2022/12/12	1	32.60	0	0.00	32.55	1	1,370	0.07%
2022/12/05	1	32.30	0	0.00	32.70	1	1,320	0.08%
2022/12/02	1	32.50	0	0.00	32.40	1	1,312	0.08%
2022/11/29	3	32.30	0	0.00	32.30	3	1,278	0.23%
2022/11/28	0.1	33.50	0	0.00	33.00	0.1	1,260	0.01%
2022/11/25	0	0.00	4	33.53	33.50	-4	1,251	-0.32%
2022/11/24	6	34.37	1	34.85	34.05	5	1,241	0.40%
2022/11/23	34	35.37	29	35.30	35.10	5	1,192	0.42%
2022/11/22	1	35.00	12	35.00	35.00	-11	1,002	-1.10%
2022/11/21	11	31.41	0	0.00	31.85	11	879	1.25%
2022/11/14	0.1	29.20	0	0.00	29.15	0.1	902	0.01%
2022/11/11	1.1	29.16	1	29.25	29.30	0.1	900	0.01%
2022/11/10	0.1	29.65	0	0.00	29.50	0.1	876	0.01%
2022/11/02	0	29.40	0	0.00	29.35	0	873	0.00%
2022/10/31	0	0.00	1	29.45	29.25	-1	886	-0.11%
2022/10/25	0	0.00	1	29.10	28.75	-1	885	-0.11%
2022/10/20	2	28.35	0	0.00	28.95	2	882	0.23%
2022/10/17	0	0.00	1	28.85	29.45	-1	815	-0.12%
2022/10/14	0	29.45	0	0.00	29.35	0	802	0.00%
2022/10/13	1	29.20	0.2	32.70	29.20	0.9	772	0.11%
2022/10/12	0	30.85	0	0.00	30.85	0	739	0.00%
2022/10/11	0.1	32.00	0	0.00	31.05	0.1	722	0.01%
2022/10/07	1	33.05	0	0.00	33.10	1	687	0.15%
2022/10/04	0.1	34.02	0	0.00	33.95	0.1	705	0.02%
2022/10/03	10.8	33.11	1	33.75	33.80	9.8	704	1.38%
2022/09/30	0.3	34.45	0	0.00	34.35	0.3	694	0.04%
2022/09/29	0	35.20	0	0.00	35.05	0	688	0.01%
2022/09/27	1	35.90	0	0.00	35.85	1	680	0.15%
2022/09/26	0.1	36.43	0	0.00	35.90	0.1	684	0.02%
2022/09/15	1	37.20	0	0.00	37.20	1	725	0.14%
2022/09/14	3	37.25	0	0.00	37.15	3	727	0.41%
2022/08/31	0.1	37.30	0	0.00	37.15	0.1	730	0.01%
2022/08/30	1	37.20	0	0.00	37.30	1	713	0.14%
2022/08/26	5.1	37.78	3	37.80	37.70	2.1	688	0.31%
2022/08/25	0.2	39.10	0	0.00	39.15	0.2	627	0.03%
2022/08/22	0	0.00	0.2	37.80	37.95	-0.2	562	-0.03%
2022/08/19	0	0.00	10	38.00	37.95	-10	564	-1.77%
2022/08/17	0	0.00	10	37.30	37.30	-10	551	-1.81%
2022/08/16	1	37.15	0	0.00	37.30	1	550	0.18%
2022/08/15	0.2	37.30	0	0.00	37.20	0.2	547	0.04%
2022/08/12	5	37.00	0	0.00	37.05	5	540	0.92%
2022/08/09	0.1	37.60	1	37.50	37.45	-0.9	533	-0.17%
2022/07/27	1	36.80	0	0.00	36.85	1	537	0.19%
2022/07/26	0	36.80	0	0.00	36.70	0	541	0.01%
2022/07/20	0.1	36.60	0	0.00	36.40	0.1	563	0.01%
2022/07/08	0	0.00	5	37.75	37.50	-5	540	-0.92%
2022/07/04	1	37.95	1	37.70	37.80	0	546	0.00%
2022/06/29	5	37.45	0	0.00	37.50	5	558	0.89%
2022/06/27	15	37.59	0	0.00	37.40	15	575	2.61%
2022/06/21	0	0.00	2	37.28	37.35	-2	595	-0.34%
2022/06/20	0.1	37.20	0	0.00	36.90	0.1	613	0.02%
2022/06/17	0.1	37.25	0	0.00	37.10	0.1	637	0.02%
2022/04/26	0	0.00	12	37.60	37.45	-12	766	-1.56%
2022/04/25	0	0.00	6	37.60	37.35	-6	769	-0.78%
2022/04/12	1	37.30	0	0.00	37.35	1	785	0.13%
2022/03/31	0	0.00	4	38.61	38.50	-4	737	-0.54%
2022/03/30	0	0.00	1	38.90	38.95	-1	722	-0.14%
2022/03/29	0	0.00	1	39.20	39.20	-1	711	-0.14%
2022/03/28	0	0.00	1	39.05	39.00	-1	699	-0.14%
2022/03/25	7	39.35	0	0.00	39.20	7	683	1.02%
2022/03/21	0	0.00	0.2	38.90	38.85	-0.2	585	-0.03%
2022/03/18	3	38.40	3	38.63	38.70	0	551	0.00%
2022/03/17	0	0.00	1.1	37.60	37.80	-1.1	518	-0.21%
2022/02/25	0	0.00	0.2	37.15	37.05	-0.2	447	-0.04%
2022/02/24	2	37.10	0	0.00	37.10	2	435	0.46%
2022/02/22	1	37.30	0	0.00	37.30	1	428	0.23%
2022/02/18	0	0.00	5	37.65	37.50	-5	431	-1.16%
2022/02/14	1	37.50	0	0.00	37.40	1	444	0.23%
2022/02/10	1	37.40	0	0.00	37.55	1	473	0.21%
2022/02/09	0	0.00	1	37.50	37.45	-1	480	-0.21%
2022/01/26	2	37.15	0	0.00	37.05	2	461	0.43%
2022/01/17	1	37.40	0.1	37.60	37.40	0.9	427	0.21%
2022/01/07	10	37.50	0	0.00	37.55	10	447	2.24%
2022/01/05	10	37.60	0	0.00	37.70	10	453	2.21%
2021/12/27	0.4	37.85	0	0.00	37.75	0.4	520	0.08%
2021/12/23	0.1	37.85	0	0.00	37.60	0.1	545	0.02%
2021/12/17	0	0.00	1	37.45	37.60	-1	582	-0.17%
2021/12/01	1	37.65	0	0.00	37.90	1	598	0.17%
2021/11/26	1	37.60	0	0.00	37.50	1	600	0.17%
2021/11/19	1	37.70	0	0.00	37.65	1	609	0.16%
2021/11/16	0	0.00	1	37.80	37.80	-1	630	-0.16%
2021/11/12	2	37.75	0	0.00	37.80	2	645	0.31%
2021/11/11	1	37.75	0	0.00	37.75	1	643	0.16%
2021/11/09	2	37.95	0	0.00	38.05	2	635	0.31%
2021/11/08	0	0.00	4	38.01	38.15	-4	625	-0.64%
2021/10/29	0	0.00	1	38.30	38.25	-1	640	-0.16%
2021/10/26	0	0.00	1	38.55	38.55	-1	651	-0.15%
2021/10/22	1	38.40	1	38.35	38.40	0	657	0.00%
2021/10/21	0.1	38.85	0	0.00	37.30	0.1	646	0.02%
2021/10/20	0	0.00	10	39.00	38.90	-10	631	-1.58%
2021/10/19	0	0.00	10	39.25	39.15	-10	631	-1.58%
2021/10/13	0	0.00	10	38.88	38.95	-10	623	-1.60%
2021/10/12	0	0.00	2	39.10	39.25	-2	617	-0.33%
2021/10/08	10	38.65	0	0.00	38.70	10	594	1.68%
2021/10/01	20	38.75	0	0.00	38.55	20	587	3.40%
2021/09/28	1.1	38.26	0	0.00	38.40	1.1	556	0.20%
2021/09/23	1	37.70	0	0.00	37.75	1	547	0.18%
2021/08/24	1	36.80	0	0.00	36.75	1	567	0.18%
2021/08/18	2	37.80	0	0.00	38.10	2	543	0.37%
2021/08/16	1	38.20	0	0.00	38.30	1	535	0.19%
2021/08/10	0	0.00	1	38.60	38.60	-1	579	-0.17%
2021/07/30	2	38.43	0	0.00	38.35	2	797	0.25%
2021/07/29	1	38.60	0	0.00	38.60	1	800	0.12%
2021/07/28	0	0.00	2	38.55	38.60	-2	812	-0.25%
2021/07/27	0	0.00	6	38.58	38.60	-6	851	-0.70%
2021/07/21	0	0.00	3	38.43	38.60	-3	979	-0.31%
2021/07/05	0	0.00	1	38.65	38.80	-1	1,040	-0.10%
2021/06/30	1	38.60	0	0.00	38.70	1	1,052	0.10%
2021/06/29	1	38.30	0	0.00	38.60	1	1,067	0.09%
2021/06/08	0	0.00	0	38.85	38.55	0	1,155	0.00%
2021/06/07	0	0.00	0	39.75	38.55	0	1,165	0.00%
2021/05/31	0	0.00	1	38.90	39.00	-1	1,181	-0.08%
2021/05/20	0	0.00	2	39.03	38.95	-2	1,230	-0.16%
2021/05/18	1	37.70	1	37.70	37.90	0	1,221	0.00%
2021/05/17	8	37.07	2	37.00	36.60	6	1,212	0.49%
2021/05/13	2	37.40	0	0.00	37.60	2	1,146	0.17%
2021/05/12	1	37.50	1	37.45	37.80	0	1,129	0.00%
2021/05/05	1	39.25	0	0.00	39.15	1	1,054	0.09%
2021/05/04	1	39.30	0	0.00	39.15	1	1,056	0.09%
2021/05/03	22	40.34	21	40.42	40.15	1	1,027	0.10%
2021/04/23	0	0.00	1	38.85	38.85	-1	1,072	-0.09%
2021/04/20	0	0.00	1	39.20	39.15	-1	1,111	-0.09%
2021/04/09	0	0.00	1	39.10	39.10	-1	1,171	-0.09%
2021/04/08	0	0.00	4	38.95	39.10	-4	1,174	-0.34%
2021/04/06	0	0.00	0.2	38.80	38.75	-0.2	1,185	-0.02%
2021/04/01	1	38.55	0	0.00	38.60	1	1,187	0.08%
2021/03/31	0	0.00	3	38.82	38.85	-3	1,178	-0.25%
2021/03/26	0	0.00	2	39.15	39.25	-2	1,191	-0.17%
2021/03/25	0	0.00	2	39.20	39.25	-2	1,250	-0.16%
2021/03/24	20	39.25	21	39.17	39.20	-1	1,267	-0.08%
2021/03/22	2	39.05	0	0.00	39.10	2	1,267	0.16%
2021/03/19	2	38.35	1	38.45	38.30	1	1,245	0.08%
2021/03/16	0	0.00	6	38.55	38.60	-6	1,270	-0.47%
2021/03/10	1	38.60	0	0.00	38.60	1	1,291	0.08%
2021/03/02	1	38.70	0	0.00	38.60	1	1,336	0.07%
2021/02/26	10	38.75	0	0.00	38.75	10	1,352	0.74%
2021/02/24	0	0.00	1	38.85	38.55	-1	1,347	-0.07%
2021/02/19	1	37.60	0.1	38.00	37.80	0.9	1,341	0.07%
2021/02/17	1	36.55	0	0.00	36.70	1	1,332	0.08%
2021/02/03	1	36.10	0	0.00	36.10	1	1,350	0.07%
2021/01/25	0	0.00	1	36.60	36.80	-1	1,334	-0.07%
2021/01/22	1	36.50	0	0.00	36.80	1	1,371	0.07%
2021/01/21	1	36.80	0	0.00	36.60	1	1,357	0.07%
2021/01/20	2.1	37.01	0	0.00	36.80	2.1	1,334	0.15%
2021/01/19	1	37.75	0	0.00	37.70	1	1,267	0.08%
2021/01/18	0.1	38.15	0	0.00	37.80	0.1	1,257	0.00%
2021/01/15	0.1	38.55	12	38.15	38.15	-11.9	1,218	-0.98%
2021/01/06	3	38.60	0	0.00	38.60	3	1,176	0.25%
2020/12/30	1	38.70	2	38.70	38.85	-1	1,184	-0.08%
2020/12/29	2	38.60	5	38.55	38.70	-3	1,180	-0.25%
2020/12/25	13	38.80	0	0.00	38.80	13	1,182	1.10%
2020/12/21	0	0.00	60	39.29	38.85	-60	1,275	-4.71%
2020/12/18	60	38.34	0	0.00	38.50	60	1,234	4.86%
2020/12/15	2	38.20	1	38.05	38.10	1	1,258	0.08%
2020/12/11	0	0.00	5	38.15	38.15	-5	1,296	-0.39%
2020/12/09	0	0.00	1	38.50	38.40	-1	1,385	-0.07%
2020/12/03	0	0.00	7	38.90	38.65	-7	2,123	-0.33%
2020/12/01	0	0.00	8	38.92	38.85	-8	2,536	-0.32%
2020/11/30	1	39.60	0	0.00	39.20	1	2,534	0.04%
2020/11/26	0	0.00	2	39.50	39.50	-2	2,539	-0.08%
2020/11/25	2	39.50	3	39.38	39.15	-1	2,541	-0.04%
2020/11/24	1	38.90	0	0.00	38.90	1	2,529	0.04%
2020/11/18	0	0.00	2	39.00	39.00	-2	2,533	-0.08%
2020/11/11	0	0.00	1	38.80	38.85	-1	2,619	-0.04%
2020/11/06	0	0.00	2	38.00	37.95	-2	2,648	-0.08%
2020/11/05	0	0.00	6	37.98	37.95	-6	2,667	-0.22%
2020/11/03	1	37.75	0	0.00	37.80	1	2,747	0.04%
2020/11/02	1	38.00	0	0.00	37.85	1	2,747	0.04%
2020/10/30	2	38.73	7	39.02	38.00	-5	2,750	-0.18%
2020/10/29	1	37.50	0	0.00	37.75	1	2,703	0.04%
2020/10/26	5	37.76	0	0.00	37.65	5	2,738	0.18%
2020/10/20	0	0.00	102	37.56	37.55	-102	2,824	-3.61%	大賣/鉅額交易
2020/10/16	0	0.00	100	37.70	37.65	-100	2,823	-3.54%
2020/10/15	0	0.00	58	38.21	37.85	-58	2,839	-2.04%
2020/10/14	1	38.05	40	38.11	38.00	-39	2,851	-1.37%
2020/09/29	0	38.15	1	38.00	38.00	-1	3,173	-0.03%
2020/09/28	1	38.20	0	0.00	38.10	1	3,188	0.03%
2020/09/24	0	0.00	2	38.15	38.15	-2	3,161	-0.06%
2020/09/23	0	0.00	3	39.85	39.40	-3	3,110	-0.10%
2020/09/22	0	0.00	2	40.25	39.95	-2	3,099	-0.06%
2020/09/18	0	40.65	10	40.87	40.60	-10	3,090	-0.32%
2020/09/17	11	40.96	1	41.00	40.70	10	3,115	0.32%
2020/09/16	0	0.00	1	40.60	40.60	-1	3,131	-0.03%
2020/09/14	3	41.78	12	40.88	41.30	-9	3,174	-0.28%
2020/09/11	153	42.03	46	43.53	41.45	107	3,097	3.45%	大買/鉅額交易
2020/09/10	146	41.15	1	41.25	41.15	145	2,632	5.51%	大買/鉅額交易
2020/09/09	2	39.63	0	0.00	39.70	2	2,538	0.08%
2020/09/08	11	40.96	1	42.55	40.60	10	2,499	0.40%
2020/09/07	104	40.80	34	41.17	41.60	70	2,409	2.91%	大買/
2020/09/04	20	40.14	7	39.24	40.00	13	2,178	0.60%
2020/09/02	1	37.20	0	0.00	37.25	1	2,064	0.05%
2020/08/20	1	37.40	0	0.00	37.70	1	2,147	0.05%
2020/08/19	1	38.75	0	0.00	38.60	1	2,098	0.05%
2020/08/17	1	38.65	0	0.00	38.75	1	2,127	0.05%
2020/08/14	2	38.58	0	0.00	38.80	2	2,150	0.09%
2020/08/13	1	38.70	0	0.00	38.70	1	2,182	0.05%
2020/08/12	0	0.00	10	39.85	39.45	-10	2,219	-0.45%
2020/08/10	0	0.00	3	40.60	40.15	-3	2,355	-0.13%
2020/08/07	1	38.85	0	0.00	38.65	1	2,371	0.04%
2020/08/06	1	39.00	0	0.00	39.05	1	2,372	0.04%
2020/08/05	10	39.20	0	0.00	39.20	10	2,386	0.42%
2020/08/03	0	0.00	12	39.40	38.85	-12	2,434	-0.49%
2020/07/31	0	0.00	1	39.55	39.30	-1	2,452	-0.04%
2020/07/28	0	0.00	2	38.20	38.20	-2	2,466	-0.08%
2020/07/27	0	0.00	1	39.00	38.90	-1	2,448	-0.04%
2020/07/20	2	38.65	0	0.00	39.50	2	2,406	0.08%
2020/07/17	1	39.50	0	0.00	39.00	1	2,408	0.04%
2020/07/16	2	40.00	0	0.00	39.95	2	2,405	0.08%
2020/07/15	2	40.70	1	40.15	40.45	1	2,396	0.04%
2020/07/14	1	40.85	0	0.00	41.35	1	2,364	0.04%
2020/07/10	3	41.18	12	41.73	40.45	-9	2,360	-0.38%
2020/07/09	13	41.87	2	41.30	41.95	11	2,305	0.48%
2020/07/07	0	0.00	3	39.45	39.50	-3	2,282	-0.13%
2020/07/06	1	39.80	0	0.00	39.80	1	2,289	0.04%
2020/07/02	2	39.55	0	0.00	39.55	2	2,295	0.09%
2020/06/30	5	39.46	0	0.00	39.35	5	2,298	0.22%
2020/06/23	3	39.00	1	38.85	39.00	2	2,272	0.09%
2020/06/17	1	37.60	0	0.00	37.55	1	2,237	0.04%
2020/06/12	0	0.00	1	36.85	37.35	-1	2,391	-0.04%
2020/06/10	3	37.70	0	0.00	38.00	3	2,496	0.12%
2020/06/08	0	0.00	6	37.50	37.55	-6	2,506	-0.24%
2020/06/05	0	0.00	4	37.73	37.70	-4	2,565	-0.16%
2020/06/04	1	37.75	0	0.00	37.75	1	2,594	0.04%
2020/05/29	1	37.65	2	37.55	37.80	-1	2,590	-0.04%
2020/05/28	1	37.30	0	0.00	37.00	1	2,582	0.04%
2020/05/25	0	0.00	1	37.50	37.75	-1	2,575	-0.04%
2020/05/19	0	0.00	1	37.80	37.35	-1	2,539	-0.04%
2020/05/18	11	37.50	2	37.00	37.60	9	2,506	0.36%
2020/05/15	1	36.25	10	35.89	36.20	-9	2,421	-0.37%
2020/05/14	10	35.20	2	35.55	35.20	8	2,369	0.34%
2020/05/11	0	0.00	5	34.55	34.45	-5	2,328	-0.21%
2020/05/08	4	34.08	1	34.60	34.05	3	2,347	0.13%
2020/05/07	3	34.50	2	34.45	34.40	1	2,366	0.04%
2020/05/04	1	32.85	1	32.60	32.75	0	2,478	0.00%
2020/04/27	1	32.35	0	0.00	32.35	1	2,660	0.04%
2020/04/24	1	32.10	0	0.00	32.00	1	2,664	0.04%
2020/04/16	0	0.00	2	32.55	32.70	-2	2,608	-0.08%
2020/04/14	1	32.45	0	0.00	32.35	1	2,523	0.04%
2020/04/13	1	32.15	1	32.15	32.20	0	2,495	0.00%
2020/04/10	5	31.75	6	31.58	31.50	-1	2,454	-0.04%
2020/04/08	0	0.00	1	29.95	30.10	-1	2,378	-0.04%
2020/04/01	1	29.40	0	0.00	29.40	1	2,320	0.04%
2020/03/31	0	0.00	1	29.45	29.40	-1	2,321	-0.04%
2020/03/30	1	29.10	0	0.00	29.15	1	2,307	0.04%
2020/03/27	1	29.10	0	0.00	29.00	1	2,300	0.04%
2020/03/25	3	29.47	3	29.32	28.90	0	2,253	0.00%
2020/03/23	2	27.48	0	0.00	27.60	2	2,182	0.09%
2020/03/19	1	25.90	0	0.00	25.95	1	2,156	0.05%
2020/03/16	0	0.00	2	30.00	29.75	-2	1,953	-0.10%
2020/03/13	1	29.80	10	30.20	30.90	-9	1,919	-0.47%
2020/03/11	2	33.33	0	0.00	33.15	2	1,766	0.11%
2020/03/02	1	33.00	0	0.00	33.25	1	1,573	0.06%
2020/02/27	0	0.00	2	33.85	33.85	-2	1,531	-0.13%
2020/02/26	0	0.00	1	34.15	34.40	-1	1,501	-0.07%
2020/02/21	1	34.15	0	0.00	34.10	1	1,449	0.07%
2020/02/19	15	34.60	25	35.05	34.60	-10	1,414	-0.71%
2020/02/18	11	34.67	4	34.81	34.75	7	1,344	0.52%
2020/02/17	0	0.00	1	34.05	34.00	-1	1,316	-0.08%
2020/02/14	1	33.85	1	33.90	33.90	0	1,333	0.00%
2020/02/13	1	33.85	2	33.85	33.90	-1	1,343	-0.07%
2020/02/12	2	33.90	2	33.80	33.95	0	1,338	0.00%
2020/02/11	1	34.10	14	34.00	34.10	-13	1,330	-0.98%
2020/02/10	4	32.99	2	33.03	33.10	2	1,284	0.16%
2020/02/07	1	33.50	3	33.77	33.75	-2	1,241	-0.16%
2020/02/06	2	34.68	18	34.67	34.60	-16	1,187	-1.35%
2020/02/05	9	33.34	0	0.00	33.35	9	1,103	0.82%
2020/02/03	8	32.36	4	32.48	32.50	4	1,001	0.40%
2020/01/31	5	31.83	3	32.08	32.40	2	938	0.21%
2020/01/30	5	30.70	0	0.00	30.70	5	854	0.59%
2020/01/20	1	31.85	10	31.75	31.85	-9	793	-1.13%
2020/01/14	10	30.35	0	0.00	30.45	10	725	1.38%
2020/01/10	2	29.80	0	0.00	29.85	2	687	0.29%
2020/01/03	0	0.00	1	29.85	29.90	-1	728	-0.14%
2019/12/24	0	0.00	2	29.60	29.75	-2	742	-0.27%
2019/12/19	0	0.00	1	29.45	29.50	-1	849	-0.12%
2019/12/17	1	29.35	0	0.00	29.40	1	995	0.10%
2019/12/16	0	0.00	1	29.45	29.40	-1	1,079	-0.09%
2019/12/12	1	29.40	0	0.00	29.45	1	1,144	0.09%
2019/12/10	1	29.60	1	29.70	29.60	0	1,200	0.00%
2019/11/20	1	29.35	0	0.00	29.45	1	1,407	0.07%
2019/11/19	1	29.30	0	0.00	29.35	1	1,416	0.07%
2019/11/15	1	29.35	0	0.00	29.35	1	1,435	0.07%
2019/11/13	2	29.55	0	0.00	29.65	2	1,455	0.14%
2019/11/12	2	30.15	23	30.15	30.25	-21	1,451	-1.45%
2019/11/11	1	29.90	0	0.00	29.75	1	1,445	0.07%
2019/10/29	1	29.25	0	0.00	29.30	1	1,495	0.07%
2019/10/23	3	29.32	0	0.00	29.25	3	1,516	0.20%
2019/10/22	2	29.58	0	0.00	29.30	2	1,529	0.13%
2019/10/18	1	29.25	1	29.25	29.90	0	1,526	0.00%
2019/10/16	1	29.15	0	0.00	29.10	1	1,542	0.06%
2019/10/09	1	29.20	0	0.00	29.00	1	1,533	0.07%
2019/10/07	1	29.30	2	29.25	29.30	-1	1,542	-0.06%
2019/09/24	2	29.48	0	0.00	29.20	2	1,669	0.12%
2019/09/23	0	0.00	4	30.38	30.35	-4	1,597	-0.25%
2019/09/20	4	30.64	6.3	30.24	30.70	-2.3	1,560	-0.15%
2019/09/19	2	29.75	10	30.00	30.20	-8	1,461	-0.55%
2019/09/18	0	0.00	19	29.62	29.50	-19	1,379	-1.38%
2019/09/17	0	0.00	2	29.10	29.05	-2	1,358	-0.15%
2019/09/16	0	0.00	2	29.18	29.25	-2	1,369	-0.15%
2019/09/12	12	28.65	5	28.80	28.75	7	1,349	0.52%
2019/09/10	1	28.75	13	28.74	28.85	-12	1,374	-0.87%
2019/09/06	0	0.00	1	28.35	28.15	-1	1,342	-0.07%
2019/09/05	0	0.00	5	28.30	28.20	-5	1,339	-0.37%
2019/09/02	1	28.40	1.3	28.52	28.40	-0.3	1,339	-0.02%
2019/08/15	0	0.00	2	27.25	27.25	-2	1,236	-0.16%
2019/08/08	2	26.65	0	0.00	26.80	2	1,166	0.17%
2019/07/17	0.3	26.50	0	0.00	26.25	0.3	1,126	0.02%
2019/07/15	0.3	26.90	0	0.00	26.55	0.3	1,105	0.02%
2019/07/12	1	26.55	0	0.00	26.60	1	1,102	0.09%
2019/07/09	0	0.00	5	26.45	26.40	-5	1,080	-0.46%
2019/07/08	5	27.60	0	0.00	27.55	5	1,042	0.48%
2019/06/19	0	0.00	1	27.60	27.60	-1	901	-0.11%
2019/05/24	0	0.00	3	27.30	27.20	-3	853	-0.35%
2019/03/07	0	0.00	1	26.35	26.30	-1	803	-0.12%
2019/03/06	1	26.40	0	0.00	26.50	1	802	0.12%
2019/02/27	1	25.80	0	0.00	25.80	1	817	0.12%
2019/02/25	0	0.00	0.3	25.95	25.75	-0.3	823	-0.03%
2019/02/19	0	0.00	50	25.70	25.70	-50	835	-5.98%
2019/02/18	0	0.00	50	25.80	25.70	-50	849	-5.89%
2019/02/14	0	0.00	50	25.60	25.60	-50	872	-5.73%
2019/01/29	90	25.41	0	0.00	25.55	90	1,129	7.97%
2019/01/28	60	25.25	0	0.00	25.30	60	1,130	5.31%
2019/01/22	1	25.10	0	0.00	25.25	1	1,135	0.09%
2018/12/05	0	0.00	3	25.60	25.55	-3	1,547	-0.19%
2018/12/04	0	0.00	3	25.73	25.70	-3	1,558	-0.19%
2018/11/28	0	0.00	1	25.80	25.70	-1	1,514	-0.07%
2018/11/26	2	26.00	0	0.00	25.90	2	1,481	0.13%
2018/11/22	0	0.00	1	26.35	26.30	-1	1,456	-0.07%
2018/11/21	0	0.00	1	26.50	26.45	-1	1,451	-0.07%
2018/11/16	0	0.00	2	26.60	26.55	-2	1,422	-0.14%
2018/11/15	0	0.00	2	26.50	26.50	-2	1,422	-0.14%
2018/11/14	0	0.00	6	26.73	26.75	-6	1,403	-0.43%
2018/11/08	2	26.88	0	0.00	26.75	2	1,357	0.15%
2018/11/07	17	27.39	4	27.69	27.00	13	1,310	0.99%
2018/10/22	0	0.00	1	27.00	26.80	-1	1,104	-0.09%
2018/10/16	1	26.20	0	0.00	26.25	1	1,042	0.10%
2018/09/28	0	0.00	8	27.45	26.80	-8	940	-0.85%
2018/09/25	8	27.13	0	0.00	27.15	8	903	0.89%
2018/09/18	2	26.20	2	26.00	26.00	0	778	0.00%
2018/08/07	3	26.50	0	0.00	26.40	3	1,418	0.21%
2018/08/01	0	0.00	10	26.00	26.00	-10	1,726	-0.58%
2018/07/20	2	25.70	0	0.00	25.65	2	2,117	0.09%
2018/07/16	3	25.83	10	25.90	25.80	-7	2,491	-0.28%
2018/07/13	0	0.00	10	25.90	25.80	-10	2,531	-0.40%
2018/07/11	0	0.00	7	26.09	25.95	-7	2,691	-0.26%
2018/07/10	1	25.80	0	0.00	25.95	1	2,730	0.04%
2018/07/09	0	0.00	1	26.80	26.80	-1	2,763	-0.04%
2018/07/06	0	0.00	2	26.30	26.25	-2	2,791	-0.07%
2018/06/29	0	0.00	1	27.00	27.20	-1	3,723	-0.03%
2018/06/26	0	0.00	10	27.00	26.95	-10	4,031	-0.25%
2018/06/21	0	0.00	1	27.20	26.95	-1	4,032	-0.02%
2018/06/20	1	26.95	0	0.00	26.95	1	4,022	0.02%
2018/06/19	0	0.00	1	27.30	27.10	-1	4,011	-0.02%
2018/06/15	3	27.00	0	0.00	27.20	3	4,002	0.07%
2018/06/14	0	0.00	1	27.35	27.20	-1	3,975	-0.03%
2018/06/13	12	27.85	8	27.97	27.70	4	4,011	0.10%
2018/06/12	1	27.00	0	0.00	27.00	1	3,918	0.03%
2018/06/11	2	27.05	0	0.00	27.05	2	3,916	0.05%
2018/06/04	0	0.00	30	28.00	27.65	-30	3,903	-0.77%
2018/06/01	1	28.10	1	27.85	27.85	0	3,882	0.00%
2018/05/31	0	0.00	1	28.00	28.10	-1	3,836	-0.03%
2018/05/30	5	27.49	0	0.00	27.45	5	3,803	0.13%
2018/05/29	2	27.75	6	27.78	27.80	-4	3,729	-0.11%
2018/05/28	0	0.00	6	26.90	26.80	-6	3,679	-0.16%
2018/05/24	0	0.00	4	26.90	26.80	-4	3,686	-0.11%
2018/05/23	0	0.00	0.6	27.00	26.85	-0.6	3,672	-0.02%
2018/05/21	0	0.00	0.1	27.20	27.10	-0.1	3,637	0.00%
2018/05/17	21	26.85	0	0.00	26.60	21	3,604	0.58%
2018/05/16	1	27.05	0	0.00	27.00	1	3,582	0.03%
2018/05/15	1	26.95	2	27.00	26.90	-1	3,576	-0.03%
2018/05/14	2	27.55	0	0.00	27.25	2	3,549	0.06%
2018/05/11	1	29.45	5	29.42	29.50	-4	3,398	-0.12%
2018/05/10	7	29.23	2	29.10	29.15	5	3,315	0.15%
2018/05/09	0	0.00	1	28.95	28.75	-1	3,239	-0.03%
2018/05/08	1	28.65	0	0.00	28.60	1	3,216	0.03%
2018/05/04	0	0.00	1	28.70	28.35	-1	3,160	-0.03%
2018/05/03	1	28.85	0	0.00	28.75	1	3,139	0.03%
2018/05/02	2	28.80	0	0.00	28.45	2	3,093	0.06%
2018/04/30	8	29.39	1	29.50	29.50	7	3,032	0.23%
2018/04/27	1	29.50	0	0.00	29.35	1	3,007	0.03%
2018/04/26	2	28.85	1	30.05	28.70	1	2,950	0.03%
2018/04/25	7	29.59	8	30.05	30.10	-1	2,822	-0.04%
2018/04/23	0	0.00	1	29.00	28.80	-1	2,608	-0.04%
2018/04/20	12	29.33	1	29.15	29.15	11	2,565	0.43%
2018/04/17	1	27.95	0	0.00	28.75	1	2,347	0.04%
2018/04/13	0	0.00	0.7	28.30	28.20	-0.7	2,240	-0.03%
2018/04/10	39	29.60	0	0.00	28.55	39	1,988	1.96%
2018/04/09	0	0.00	1	27.90	28.50	-1	1,642	-0.06%
2018/04/03	2	28.30	11	27.57	28.30	-9	1,488	-0.60%
2018/04/02	0	0.00	6	27.75	27.55	-6	1,258	-0.48%
2018/03/31	1	26.60	2	27.15	26.95	-1	1,182	-0.08%
2018/03/30	17	27.68	2	27.65	26.95	15	1,143	1.31%
2018/03/29	5	27.00	5	27.20	27.05	0	995	0.00%
2018/03/20	5	26.50	0	0.00	26.55	5	1,033	0.48%
2018/03/19	12	26.44	0	0.00	26.60	12	1,069	1.12%
2018/03/14	5	26.20	0	0.00	26.15	5	1,117	0.45%
2018/02/06	1	25.00	0	0.00	25.00	1	1,098	0.09%
2018/01/30	10	26.30	0	0.00	26.40	10	1,056	0.95%
2018/01/17	20	26.55	0	0.00	26.55	20	987	2.03%
2018/01/09	1	26.10	0	0.00	26.05	1	977	0.10%
2018/01/08	1	26.55	0	0.00	26.55	1	971	0.10%
2018/01/04	1	26.35	3	26.40	26.50	-2	967	-0.21%