東元 (1504)-康和-內湖券商分點個股進出

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

東元

(1504)

可現股當沖

股價
53.6
漲跌
▼1.2
漲幅
-2.19%
成交量
11,463張
產業
上市電機機械類股
651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

東元 (1504)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/05/21	3	54.07	1	53.90	53.60	2	23,939	0.01%
2024/05/20	5	54.92	2	54.80	54.80	3	23,839	0.01%
2024/05/17	1	55.00	1	55.30	55.80	0	23,744	0.00%
2024/05/15	2	54.60	3	54.77	54.40	-1	23,956	0.00%
2024/05/14	1	54.10	3	54.70	54.40	-2	23,913	-0.01%
2024/05/13	1.1	54.10	1	54.10	54.00	0.1	23,871	0.00%
2024/05/10	8	55.04	9	55.01	55.10	-1	23,750	0.00%
2024/05/09	5	56.10	0	0.00	55.80	5	23,638	0.02%
2024/05/08	7	56.77	2	56.45	56.30	5	23,560	0.02%
2024/05/07	3	56.97	4	56.83	57.20	-1	23,467	0.00%
2024/05/06	0	0.00	4	56.50	56.60	-4	23,439	-0.02%
2024/05/03	3	56.37	7	56.36	55.70	-4	23,356	-0.02%
2024/05/02	5	56.66	3	56.53	56.70	2	23,183	0.01%
2024/04/30	8	55.85	2	55.75	55.60	6	22,859	0.03%
2024/04/29	6.1	56.60	33	56.91	56.70	-27	22,836	-0.12%
2024/04/26	1	58.50	2.2	57.71	57.10	-1.2	22,743	-0.01%
2024/04/25	9	58.41	12	58.42	58.10	-3	22,610	-0.01%
2024/04/24	11	59.58	23	59.51	59.30	-12	22,489	-0.05%
2024/04/23	14	59.31	12	58.57	58.30	2	22,272	0.01%
2024/04/22	16	59.31	9	59.32	58.50	7	21,932	0.03%
2024/04/19	72	60.14	60	60.35	59.90	12	21,448	0.06%
2024/04/18	44	61.11	83	61.41	61.00	-39	20,336	-0.19%
2024/04/17	828	60.71	824	60.78	61.10	4	19,309	0.02%	大買/大賣/
2024/04/16	17	57.06	19	57.19	56.30	-2	18,471	-0.01%
2024/04/15	180	59.85	177.6	60.06	59.20	2.5	18,113	0.01%	大買/大賣/
2024/04/12	149	59.92	97	60.44	60.80	52	17,034	0.31%	大買/
2024/04/11	9	56.79	4	56.75	56.50	5	15,929	0.03%
2024/04/10	6	56.77	19	56.26	56.20	-13	15,614	-0.08%
2024/04/09	17	57.01	23	56.97	57.00	-6	15,590	-0.04%
2024/04/08	33	55.96	32	56.09	56.30	1	15,515	0.01%
2024/04/03	2	55.80	1	56.00	55.70	1	15,485	0.01%
2024/04/02	11	55.81	3	55.30	55.40	8	15,522	0.05%
2024/04/01	24	56.90	20	56.20	56.20	4	15,345	0.03%
2024/03/29	11	56.51	11	56.37	58.10	0	15,029	0.00%
2024/03/28	18	56.57	38	56.78	57.10	-20	14,351	-0.14%
2024/03/27	4	55.35	11	55.75	55.70	-7	13,900	-0.05%
2024/03/26	291	57.13	278	57.36	55.60	13	13,789	0.09%	大買/大賣/
2024/03/25	7	56.26	19	55.97	56.00	-12	13,009	-0.09%
2024/03/22	34.5	58.40	20	58.78	55.90	14.5	12,967	0.11%
2024/03/21	56	57.93	55	58.09	58.10	1	12,586	0.01%
2024/03/20	59	55.95	38.3	56.36	56.00	20.7	12,939	0.16%
2024/03/19	42	54.76	32	54.49	55.00	10	12,418	0.08%
2024/03/18	20.3	52.66	5	52.16	52.80	15.3	11,707	0.13%
2024/03/15	3	50.97	1	51.10	50.60	2	11,390	0.02%
2024/03/14	4	51.40	5	51.10	51.50	-1	11,222	-0.01%
2024/03/13	4	51.00	16	51.16	51.00	-12	11,182	-0.11%
2024/03/12	20	50.80	11	50.90	51.10	9	11,372	0.08%
2024/03/11	4.1	49.90	7	50.09	50.30	-2.9	11,599	-0.03%
2024/03/08	8.1	49.44	8	49.68	49.40	0.1	11,867	0.00%
2024/03/07	8	50.03	18	50.07	50.10	-10	12,105	-0.08%
2024/03/06	161	50.28	140	50.35	50.50	21	11,973	0.18%	大買/大賣/
2024/03/05	29	48.64	30	48.89	48.95	-1	11,645	-0.01%
2024/03/04	4	48.46	48	48.53	48.75	-44	11,615	-0.38%
2024/03/01	27	49.12	40	48.87	48.65	-13	11,583	-0.11%
2024/02/29	148	48.82	133	49.12	49.20	15	11,483	0.13%	大買/大賣/
2024/02/27	5	48.01	8	48.04	47.60	-3	11,383	-0.03%
2024/02/26	293	48.70	347	48.46	48.25	-54	11,321	-0.48%	大買/大賣/
2024/02/23	11	47.81	19	47.83	47.95	-8	11,017	-0.07%
2024/02/22	14	47.60	7	47.57	47.05	7	11,068	0.06%
2024/02/21	31	47.34	35	47.13	47.05	-4	11,372	-0.04%
2024/02/20	1	46.85	78	47.14	47.45	-77	11,654	-0.66%
2024/02/19	36.2	48.01	5	47.75	47.35	31.2	11,852	0.26%
2024/02/16	37	46.86	5	46.95	47.60	32	11,802	0.27%
2024/02/15	2	45.80	1	46.10	45.85	1	11,903	0.01%
2024/02/05	0	0.00	2	46.63	46.65	-2	11,990	-0.02%
2024/02/01	0	0.00	1	46.70	46.75	-1	12,007	-0.01%
2024/01/31	0	0.00	5	46.15	46.05	-5	11,978	-0.04%
2024/01/30	1	46.25	1	46.40	46.20	0	12,019	0.00%
2024/01/29	13	45.86	4	45.58	46.20	9	12,024	0.07%
2024/01/26	2	45.05	5	45.25	45.20	-3	11,964	-0.03%
2024/01/24	1	45.25	0	0.00	45.20	1	12,063	0.01%
2024/01/23	14	46.00	14	45.53	45.45	0	12,091	0.00%
2024/01/22	5	44.65	1	44.20	44.95	4	11,935	0.03%
2024/01/19	1	43.90	0	0.00	43.90	1	11,891	0.01%
2024/01/18	1	43.20	1	43.75	43.80	0	11,910	0.00%
2024/01/16	1	44.85	0	0.00	44.80	1	11,808	0.01%
2024/01/15	51	45.58	51	45.64	45.55	0	11,885	0.00%
2024/01/12	0	0.00	3	45.00	44.90	-3	12,000	-0.02%
2024/01/11	3	45.10	2	45.60	44.95	1	12,058	0.01%
2024/01/10	0	0.00	20	45.02	45.35	-20	12,112	-0.17%
2024/01/09	22	45.60	19	45.40	45.40	3	12,186	0.02%
2024/01/05	1	46.40	0	0.00	46.05	1	12,177	0.01%
2024/01/03	3	46.85	1	46.55	46.55	2	12,356	0.02%
2024/01/02	6	47.26	1	47.40	47.50	5	12,271	0.04%
2023/12/29	8	46.67	1	47.25	46.80	7	12,148	0.06%
2023/12/28	2	46.40	7	46.74	46.85	-5	12,153	-0.04%
2023/12/27	5	46.15	1	46.00	45.95	4	12,096	0.03%
2023/12/25	0	0.00	1	46.05	46.30	-1	12,154	-0.01%
2023/12/22	0	0.00	2	45.65	45.60	-2	12,258	-0.02%
2023/12/21	2	45.28	0	0.00	45.25	2	12,438	0.02%
2023/12/20	1	45.90	1	46.15	46.30	0	12,545	0.00%
2023/12/15	6	47.27	22	47.23	46.60	-16	12,517	-0.13%
2023/12/14	1	45.55	0	0.00	45.65	1	11,516	0.01%
2023/12/13	10	45.10	0	0.00	45.05	10	11,416	0.09%
2023/12/12	0	0.00	32	45.27	45.10	-32	11,526	-0.28%
2023/12/11	13	45.95	2	45.80	45.70	11	11,478	0.10%
2023/12/08	72	45.99	70	45.93	45.80	2	11,478	0.02%
2023/12/07	81	46.44	80	46.42	46.05	1	11,362	0.01%
2023/12/06	53	45.79	21	45.81	45.65	32	10,927	0.29%
2023/12/05	176	44.38	174	44.86	45.05	2	10,481	0.02%	大買/大賣/
2023/12/04	53	44.91	50	44.85	44.85	3	10,209	0.03%
2023/12/01	4	46.33	0	0.00	46.25	4	9,873	0.04%
2023/11/29	4	47.04	1	47.00	46.80	3	9,838	0.03%
2023/11/28	3	47.37	22	47.00	47.50	-19	9,780	-0.19%
2023/11/27	1	48.00	11	47.86	47.35	-10	9,718	-0.10%
2023/11/24	74	47.60	63	47.57	47.35	11	9,668	0.11%
2023/11/23	2	46.30	5	46.89	46.85	-3	9,518	-0.03%
2023/11/22	1	45.80	7	45.99	46.10	-6	9,462	-0.06%
2023/11/21	2	46.43	2	46.50	46.20	0	9,394	0.00%
2023/11/20	2	46.80	5	47.06	46.95	-3	9,437	-0.03%
2023/11/17	2	45.75	3	45.65	45.75	-1	9,162	-0.01%
2023/11/16	48	43.82	52	44.16	44.35	-4	9,069	-0.04%
2023/11/15	13	44.86	7	44.82	44.65	6	8,980	0.07%
2023/11/14	7	44.60	1	44.80	44.30	6	9,219	0.07%
2023/11/13	13	45.18	13	45.44	46.05	0	9,059	0.00%
2023/11/09	0	0.00	1	46.20	46.20	-1	9,170	-0.01%
2023/11/08	1	46.70	1	46.65	46.60	0	9,343	0.00%
2023/11/07	2	46.83	1	47.00	47.00	1	9,596	0.01%
2023/11/06	5	47.68	0	0.00	47.40	5	9,659	0.05%
2023/10/30	0	0.00	1	47.60	47.50	-1	10,326	-0.01%
2023/10/24	8	48.95	8	49.00	48.95	0	11,637	0.00%
2023/10/23	0	0.00	1	49.35	49.15	-1	14,067	-0.01%
2023/10/20	0	0.00	1	48.15	48.15	-1	15,471	-0.01%
2023/10/19	1	47.45	1	48.30	47.45	0	15,903	0.00%
2023/10/13	1	49.25	0	0.00	49.10	1	17,406	0.01%
2023/10/12	8	49.58	2	49.80	49.80	6	18,131	0.03%
2023/10/11	2	48.55	2	49.30	48.50	0	18,470	0.00%
2023/10/06	4	50.05	2	50.30	49.90	2	18,486	0.01%
2023/10/05	30	50.00	31	50.21	50.60	-1	18,612	-0.01%
2023/10/04	1	49.60	20	49.90	49.60	-19	18,830	-0.10%
2023/10/03	1	51.70	0	0.00	51.00	1	19,013	0.01%
2023/10/02	1	51.80	0	0.00	52.10	1	19,083	0.01%
2023/09/28	2	51.70	2	51.60	52.00	0	19,150	0.00%
2023/09/26	15	52.20	9	52.13	51.70	6	19,176	0.03%
2023/09/25	3	51.50	11	51.83	51.40	-8	19,087	-0.04%
2023/09/22	10	50.41	10	50.72	51.00	0	18,922	0.00%
2023/09/21	21	49.61	8	49.40	48.75	13	18,722	0.07%
2023/09/20	1	50.10	5	50.40	50.60	-4	18,815	-0.02%
2023/09/19	48	49.61	16	50.35	50.50	32	19,025	0.17%
2023/09/18	3	49.12	4	49.40	49.15	-1	19,243	-0.01%
2023/09/15	26	49.34	1	49.75	49.85	25	19,513	0.13%
2023/09/14	2	48.85	10	48.75	48.95	-8	19,922	-0.04%
2023/09/13	1	48.35	1	48.55	48.55	0	20,240	0.00%
2023/09/11	0	0.00	1	47.00	46.80	-1	21,496	0.00%
2023/09/08	1	48.20	6	48.29	48.20	-5	21,678	-0.02%
2023/09/07	1	47.50	0	0.00	47.70	1	21,834	0.00%
2023/09/06	1	48.15	3	48.18	48.05	-2	22,052	-0.01%
2023/09/05	1	48.50	2	48.60	48.70	-1	22,471	0.00%
2023/09/04	2	48.25	3	48.37	48.90	-1	22,853	0.00%
2023/09/01	3	49.62	2	49.35	49.30	1	23,380	0.00%
2023/08/30	3	49.48	1	49.95	49.40	2	24,036	0.01%
2023/08/29	4	49.50	1	49.30	49.55	3	25,008	0.01%
2023/08/28	3	49.98	20	50.20	49.60	-17	25,126	-0.07%
2023/08/25	52	50.32	9	50.20	50.10	43	25,489	0.17%
2023/08/24	17	50.99	3	51.23	51.10	14	25,596	0.05%
2023/08/23	21	49.10	22	49.28	49.30	-1	25,596	0.00%
2023/08/22	67	49.53	116	49.31	49.25	-49	25,880	-0.19%	大賣/
2023/08/21	1	50.10	10	50.30	50.10	-9	26,172	-0.03%
2023/08/18	80	52.43	57	52.69	51.20	23	26,329	0.09%
2023/08/17	1	51.10	33	50.65	51.20	-32	26,331	-0.12%
2023/08/15	37	50.88	31	50.98	50.90	6	28,001	0.02%
2023/08/14	28	49.85	3	51.17	49.75	25	29,259	0.09%
2023/08/11	12	49.83	15	50.16	49.70	-3	29,311	-0.01%
2023/08/10	4	51.10	0	0.00	50.70	4	29,651	0.01%
2023/08/09	1	51.80	3	52.13	52.20	-2	30,459	-0.01%
2023/08/08	13	53.08	11	52.43	52.30	2	30,630	0.01%
2023/08/07	9	53.63	6	53.22	53.80	3	30,917	0.01%
2023/08/04	14	52.08	12	52.41	52.50	2	30,934	0.01%
2023/08/02	45	53.08	45	53.92	53.10	0	31,471	0.00%
2023/08/01	4	53.23	9	53.56	53.20	-5	32,218	-0.02%
2023/07/31	39	54.17	35	54.34	53.80	4	32,510	0.01%
2023/07/28	35	53.54	32	54.36	54.60	3	32,582	0.01%
2023/07/27	114	55.24	72	55.32	55.00	42	32,509	0.13%	大買/
2023/07/26	351	57.40	804	58.96	55.00	-453	32,680	-1.39%	大買/大賣/鉅額交易
2023/07/25	79	55.62	98	55.90	59.00	-19	30,459	-0.06%
2023/07/24	19	55.08	4	54.33	53.70	15	29,135	0.05%
2023/07/21	560	55.44	68.5	54.96	55.60	491.5	28,830	1.70%	大買/鉅額交易
2023/07/20	0	0.00	5	52.77	52.90	-5	28,388	-0.02%
2023/07/19	8	51.63	993	51.76	51.50	-985	28,384	-3.47%	大賣/鉅額交易
2023/07/18	4	53.51	42	53.55	53.00	-38	28,340	-0.13%
2023/07/17	13	55.07	36	55.05	54.70	-23	28,293	-0.08%
2023/07/14	501	53.46	8	53.61	53.50	493	27,997	1.76%	大買/鉅額交易
2023/07/13	501	51.98	650	52.19	52.00	-149	27,939	-0.53%	大買/大賣/鉅額交易
2023/07/12	55	52.97	12	52.71	52.70	43	28,160	0.15%
2023/07/11	137	52.03	3	51.70	52.20	134	28,583	0.47%	大買/鉅額交易
2023/07/10	291	52.78	54	52.86	52.70	237	29,213	0.81%	大買/鉅額交易
2023/07/07	313	50.93	66	50.52	51.00	247	29,612	0.83%	大買/鉅額交易
2023/07/06	4	51.85	0	0.00	51.50	4	30,322	0.01%
2023/07/05	2	52.85	1	52.20	52.10	1	30,540	0.00%
2023/07/04	7	53.23	504	53.06	53.00	-497	31,007	-1.60%	大賣/鉅額交易
2023/07/03	12	53.93	333	54.12	54.00	-321	31,095	-1.03%	大賣/鉅額交易
2023/06/30	3	52.10	2	53.50	53.30	1	31,439	0.00%
2023/06/29	102	52.90	3	53.30	52.90	99	31,887	0.31%	大買/
2023/06/28	108	52.85	1	53.10	52.70	107	32,794	0.33%	大買/鉅額交易
2023/06/27	683	53.68	101	53.81	53.50	582	33,152	1.76%	大買/大賣/鉅額交易
2023/06/26	241	55.71	681	55.06	54.50	-440	34,208	-1.29%	大買/大賣/鉅額交易
2023/06/21	124	56.94	595	56.95	57.00	-471	35,109	-1.34%	大買/大賣/鉅額交易
2023/06/20	113	57.58	93	57.63	56.90	20	35,780	0.06%	大買/
2023/06/19	66	56.02	0	0.00	55.80	66	36,374	0.18%
2023/06/16	90	56.66	80	57.21	56.80	10	36,338	0.03%
2023/06/15	437	53.53	1	53.00	54.30	436	35,547	1.23%	大買/鉅額交易
2023/06/14	556	53.30	51	53.39	53.40	505	35,532	1.42%	大買/鉅額交易
2023/06/13	6	53.57	1	53.90	53.60	5	35,517	0.01%
2023/06/12	2	53.10	6	53.60	53.00	-4	35,910	-0.01%
2023/06/09	37	55.09	3	54.73	54.70	34	35,907	0.09%
2023/06/08	17	56.61	4	57.00	56.30	13	35,702	0.04%
2023/06/07	28	56.78	22	56.85	57.40	6	35,651	0.02%
2023/06/06	1	55.00	7	54.41	54.50	-6	35,811	-0.02%
2023/06/05	11	54.96	22	55.24	54.70	-11	36,222	-0.03%
2023/06/02	155	54.14	140	54.24	54.10	15	36,299	0.04%	大買/大賣/
2023/06/01	5	51.86	7	52.07	52.00	-2	35,459	-0.01%
2023/05/31	5	51.68	3	52.00	51.20	2	35,375	0.01%
2023/05/30	3	51.50	3	51.50	51.10	0	35,007	0.00%
2023/05/29	0	0.00	3	52.20	51.80	-3	34,911	-0.01%
2023/05/26	37	50.80	60	50.71	50.90	-23	34,768	-0.07%
2023/05/25	21	52.63	31	52.63	51.80	-10	34,623	-0.03%
2023/05/24	28	51.47	27	51.64	52.40	1	34,240	0.00%
2023/05/23	8	51.89	6	52.00	51.90	2	34,146	0.01%
2023/05/22	29	51.60	54	52.05	51.90	-25	34,209	-0.07%
2023/05/19	103	51.28	56	51.23	51.10	47	33,571	0.14%	大買/
2023/05/18	89	49.03	123.1	49.20	49.80	-34.1	32,429	-0.11%	大賣/
2023/05/17	31	46.67	29	47.04	47.00	2	31,184	0.01%
2023/05/16	15.1	46.59	10	47.05	47.00	5.1	30,965	0.02%
2023/05/15	18	47.23	20	46.98	47.15	-2	30,378	-0.01%
2023/05/12	12	45.12	11	45.56	45.50	1	29,474	0.00%
2023/05/11	12	45.12	11	45.56	44.95	1	29,168	0.00%
2023/05/10	9	46.46	4	46.88	46.70	5	28,742	0.02%
2023/05/09	19	48.00	15	47.58	47.00	4	28,588	0.01%
2023/05/08	9	48.43	18	48.15	48.70	-9	27,900	-0.03%
2023/05/05	29	45.97	9	45.62	45.65	20	26,863	0.07%
2023/05/04	11	46.15	3	46.62	46.60	8	26,436	0.03%
2023/05/03	110	45.90	119	46.18	45.70	-9	26,125	-0.03%	大買/大賣/
2023/05/02	15	45.77	36	45.71	46.25	-21	25,840	-0.08%
2023/04/27	9	43.14	8	43.24	43.65	1	24,939	0.00%
2023/04/26	119	43.10	121	43.23	43.25	-2	24,679	-0.01%	大買/大賣/
2023/04/25	41	44.05	50	43.36	43.05	-9	24,372	-0.04%
2023/04/24	17	43.89	10	44.30	44.45	7	23,832	0.03%
2023/04/21	9	43.29	8	43.72	43.80	1	23,623	0.00%
2023/04/20	32	44.34	6	44.28	44.00	26	23,290	0.11%
2023/04/19	6	45.52	3	45.12	45.00	3	23,008	0.01%
2023/04/18	8	44.28	7	44.76	44.30	1	22,521	0.00%
2023/04/17	46	44.65	51	44.71	44.60	-5	22,278	-0.02%
2023/04/14	148	44.59	160	44.82	44.85	-12	21,874	-0.05%	大買/大賣/
2023/04/13	126	46.02	125	46.03	46.00	1	21,267	0.00%	大買/大賣/
2023/04/12	14	45.10	39	44.91	45.40	-25	20,354	-0.12%
2023/04/11	49	45.12	39	45.00	44.40	10	19,625	0.05%
2023/04/10	1	43.75	16	43.99	43.95	-15	18,702	-0.08%
2023/04/07	4	43.38	16	43.36	43.05	-12	18,260	-0.07%
2023/03/31	25	41.51	30	41.72	42.50	-5	17,338	-0.03%
2023/03/30	20	43.14	6	42.80	42.70	14	16,783	0.08%
2023/03/29	162	42.38	261	42.30	42.90	-99	16,156	-0.61%	大買/大賣/
2023/03/28	73	41.00	79	41.39	40.90	-6	15,121	-0.04%
2023/03/27	431	42.91	314	42.17	41.90	117	14,519	0.81%	大買/大賣/鉅額交易
2023/03/24	26	42.24	18.1	42.21	44.00	7.9	13,151	0.06%
2023/03/23	31	39.64	40.1	39.71	40.00	-9.1	11,847	-0.08%
2023/03/22	118	37.95	142.2	38.21	37.90	-24.2	10,854	-0.22%	大買/大賣/
2023/03/21	28	36.79	336	36.44	36.25	-308	9,674	-3.18%	大賣/鉅額交易
2023/03/20	316	35.93	1	35.85	35.85	315	9,313	3.38%	大買/鉅額交易
2023/03/17	6	35.44	5	35.23	35.20	1	9,080	0.01%
2023/03/16	9	35.08	5	35.03	35.00	4	8,746	0.05%
2023/03/15	18	36.22	13	36.17	35.70	5	8,502	0.06%
2023/03/14	33	34.80	33	34.69	35.20	0	7,977	0.00%
2023/03/13	4	35.11	5	34.48	34.90	-1	7,687	-0.01%
2023/03/10	1	34.70	0	0.00	35.10	1	7,405	0.01%
2023/03/09	56	36.21	39.7	36.54	36.00	16.3	7,062	0.23%
2023/03/08	212	34.76	193.5	34.87	34.50	18.5	6,249	0.30%	大買/大賣/
2023/03/07	11	34.17	17	34.29	35.10	-6	5,568	-0.11%
2023/03/06	1	31.95	3.7	32.06	31.95	-2.7	5,029	-0.05%
2023/03/02	0	0.00	1	30.80	30.80	-1	4,735	-0.02%
2023/02/24	10	31.10	2	31.00	30.75	8	4,662	0.17%
2023/02/23	0	0.00	2	30.45	30.95	-2	4,564	-0.04%
2023/02/22	0	0.00	1	30.20	30.25	-1	4,425	-0.02%
2023/02/21	14	30.45	0	0.00	30.40	14	4,287	0.33%
2023/02/20	13	30.35	6.7	30.71	30.85	6.3	4,090	0.15%
2023/02/16	1	29.80	3	29.90	29.70	-2	3,705	-0.05%
2023/02/15	5	29.65	3	29.40	29.45	2	3,636	0.05%
2023/02/14	0	0.00	1	29.25	29.40	-1	3,512	-0.03%
2023/02/13	7	29.49	1	29.30	29.30	6	3,478	0.17%
2023/02/08	0	0.00	15	29.03	29.05	-15	3,455	-0.43%
2023/02/06	15	29.15	1	29.05	28.90	14	3,417	0.41%
2023/02/03	0	0.00	21.3	28.90	29.00	-21.3	3,402	-0.62%
2023/02/02	1	28.75	0	0.00	28.85	1	3,401	0.03%
2023/02/01	0	0.00	6.2	28.89	28.75	-6.2	3,403	-0.18%
2023/01/31	0	0.00	21	28.61	28.70	-21	3,396	-0.62%
2023/01/30	0	0.00	1	28.75	28.65	-1	3,327	-0.03%
2023/01/17	1	28.20	30	28.27	28.20	-29	3,313	-0.88%
2023/01/10	2	28.50	12	28.37	28.50	-10	3,495	-0.29%
2023/01/09	0	0.00	9	28.45	28.50	-9	3,485	-0.26%
2023/01/06	0	0.00	40	28.20	28.25	-40	3,454	-1.16%
2023/01/05	93	28.49	50	28.30	28.05	43	3,484	1.23%
2023/01/04	40	27.75	0	0.00	27.90	40	3,346	1.20%
2022/12/30	0	0.00	2	27.55	27.55	-2	3,329	-0.06%
2022/12/28	2	27.68	17	27.61	27.70	-15	3,398	-0.44%
2022/12/26	10	27.50	0	0.00	27.50	10	3,400	0.29%
2022/12/21	0	0.00	3	27.35	27.20	-3	3,498	-0.09%
2022/12/20	5	27.15	0	0.00	27.30	5	3,507	0.14%
2022/12/19	0.1	27.60	23	27.61	27.40	-23	3,512	-0.65%
2022/12/15	3	28.22	0	0.00	28.20	3	3,471	0.09%
2022/12/14	0.2	28.05	2	28.10	28.15	-1.8	3,480	-0.05%
2022/12/09	19	27.93	0	0.00	28.00	19	3,552	0.53%
2022/12/08	0	0.00	21	27.72	27.75	-21	3,548	-0.59%
2022/12/07	0.1	27.95	0	0.00	27.70	0.1	3,548	0.00%
2022/12/06	50	28.26	0	0.00	27.90	50	3,518	1.42%
2022/12/05	3	28.22	0	0.00	28.00	3	3,447	0.09%
2022/11/30	0.1	28.15	0	0.00	28.15	0.1	3,365	0.00%
2022/11/29	0	0.00	3	28.00	28.20	-3	3,353	-0.09%
2022/11/28	0.1	27.70	0	0.00	27.90	0.1	3,339	0.00%
2022/11/25	0	0.00	1	28.05	27.85	-1	3,344	-0.03%
2022/11/24	1	27.75	1	27.80	27.90	0	3,367	0.00%
2022/11/23	0	0.00	31	27.45	27.40	-31	3,374	-0.92%
2022/11/22	1.3	27.51	0	0.00	27.35	1.3	3,396	0.04%
2022/11/21	1.1	27.92	1	27.85	27.80	0.1	3,350	0.00%
2022/11/18	3	28.47	0	0.00	28.10	3	3,444	0.09%
2022/11/17	2	28.45	0	0.00	29.00	2	3,383	0.06%
2022/11/16	1	28.55	0	0.00	28.50	1	3,370	0.03%
2022/11/15	1	28.75	10	29.03	29.00	-9	3,317	-0.27%
2022/11/14	12	28.88	0	0.00	28.85	12	3,316	0.36%
2022/11/11	0	0.00	1.1	29.55	29.65	-1.1	3,237	-0.03%
2022/11/09	10	29.30	0	0.00	29.10	10	3,425	0.29%
2022/11/07	41	28.99	0	0.00	29.30	41	3,409	1.20%
2022/11/03	10	28.54	0	0.00	28.70	10	3,326	0.30%
2022/11/02	20	28.65	0	0.00	28.55	20	3,289	0.61%
2022/11/01	5	28.35	0	0.00	28.65	5	3,272	0.15%
2022/10/28	0	0.00	1.3	29.01	28.65	-1.3	3,228	-0.04%
2022/10/27	1.1	28.69	1	28.90	29.05	0	3,173	0.00%
2022/10/26	15	28.07	0	0.00	28.05	15	3,135	0.48%
2022/10/25	5	28.20	6	28.35	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	2	27.80	27.55	-2	3,084	-0.06%
2022/10/21	3	26.90	0	0.00	27.00	3	3,094	0.10%
2022/10/13	1	26.95	19	27.35	26.90	-18	3,094	-0.58%
2022/10/07	1	27.85	0	0.00	27.95	1	3,052	0.03%
2022/10/04	0	0.00	3	28.10	28.05	-3	3,039	-0.10%
2022/10/03	1	27.95	1	27.80	27.85	0	3,052	0.00%
2022/09/29	3	28.08	0	0.00	27.90	3	3,108	0.10%
2022/09/28	1	27.95	0	0.00	28.05	1	3,101	0.03%
2022/09/26	0	0.00	2	28.40	28.30	-2	3,197	-0.06%
2022/09/23	0	0.00	1	28.85	29.00	-1	3,523	-0.03%
2022/09/22	2	28.35	2	28.55	28.90	0	3,802	0.00%
2022/09/20	0.5	28.45	0	0.00	28.40	0.5	3,968	0.01%
2022/09/19	1	28.55	0	0.00	28.40	1	4,091	0.02%
2022/09/16	0	28.35	0	0.00	28.50	0	4,278	0.00%
2022/09/15	3	28.72	0	0.00	28.75	3	4,205	0.07%
2022/09/14	0.1	28.85	0	0.00	28.70	0.1	4,198	0.00%
2022/09/13	10	29.35	0	0.00	29.30	10	4,223	0.24%
2022/09/07	1	28.85	0	0.00	28.80	1	4,373	0.02%
2022/09/05	0	0.00	2	29.75	29.75	-2	4,436	-0.05%
2022/08/31	0	0.00	20	29.35	29.60	-20	4,441	-0.45%
2022/08/29	2	28.73	0	0.00	29.20	2	4,401	0.05%
2022/08/25	37	30.15	0	0.00	29.60	37	4,349	0.85%
2022/08/24	20	29.88	0	0.00	29.70	20	4,308	0.46%
2022/08/23	1	29.20	2	29.40	29.35	-1	4,315	-0.02%
2022/08/19	3	29.55	0	0.00	29.50	3	4,349	0.07%
2022/08/18	2	29.65	0	0.00	29.65	2	4,326	0.05%
2022/08/17	4	30.03	4	29.90	29.90	0	4,299	0.00%
2022/08/16	3	30.07	13	30.09	29.80	-10	4,200	-0.24%
2022/08/15	0	0.00	1	29.10	29.30	-1	4,013	-0.02%
2022/08/09	3	28.28	0	0.00	28.60	3	4,008	0.07%
2022/08/05	0	0.00	4	28.40	28.55	-4	4,152	-0.10%
2022/08/04	0	0.00	2	28.28	28.10	-2	4,220	-0.05%
2022/08/03	1	28.50	0	0.00	28.30	1	4,226	0.02%
2022/07/29	0	0.00	1	29.25	29.35	-1	4,251	-0.02%
2022/07/28	4	29.15	2.1	29.25	29.30	1.9	4,257	0.05%
2022/07/25	7	28.87	0	0.00	28.85	7	4,258	0.16%
2022/07/20	2	29.13	0	0.00	28.70	2	4,365	0.05%
2022/07/19	0	0.00	2	28.45	28.75	-2	4,380	-0.05%
2022/07/18	1	28.50	1	28.45	28.45	0	4,515	0.00%
2022/07/14	0	0.00	10	28.30	28.25	-10	4,778	-0.21%
2022/07/13	10	28.25	2	28.40	28.20	8	4,819	0.17%
2022/07/12	3.1	28.20	0	0.00	28.05	3.1	4,925	0.06%
2022/07/11	1	28.80	4	28.69	28.60	-3	5,084	-0.06%
2022/07/08	1	28.25	0	0.00	28.25	1	5,129	0.02%
2022/07/07	3	28.20	127	28.41	28.40	-124	5,237	-2.37%	大賣/鉅額交易
2022/07/06	3	28.77	5	28.80	28.50	-2	5,195	-0.04%
2022/07/05	1	29.39	1	29.05	28.65	0	5,186	0.00%
2022/07/04	2	28.90	11	28.70	28.70	-9	5,127	-0.18%
2022/07/01	127	29.47	115	29.56	29.05	12	5,112	0.23%	大買/大賣/
2022/06/30	226.4	29.56	93	29.78	29.85	133.4	4,819	2.77%	大買/鉅額交易
2022/06/29	141	29.09	143	29.57	29.45	-2	4,609	-0.04%	大買/大賣/
2022/06/28	50	28.97	50	28.75	28.80	0	4,750	0.00%
2022/06/27	96	29.03	90	29.15	28.95	6	4,810	0.12%
2022/06/24	6	29.78	1.1	29.53	29.80	4.9	4,699	0.10%
2022/06/17	0	0.00	1	28.00	28.05	-1	4,621	-0.02%
2022/06/15	1	28.50	0	0.00	28.60	1	4,550	0.02%
2022/06/14	1	29.80	0	0.00	29.75	1	4,531	0.02%
2022/06/09	1.2	29.97	0	0.00	29.95	1.2	4,422	0.03%
2022/06/08	0	0.00	1	30.15	30.15	-1	4,416	-0.02%
2022/06/02	1	30.00	0	0.00	29.90	1	4,429	0.02%
2022/06/01	2	30.78	0	0.00	30.50	2	4,436	0.05%
2022/05/31	1	30.25	0	0.00	30.95	1	4,384	0.02%
2022/05/30	0	0.00	10	30.10	30.25	-10	4,298	-0.23%
2022/05/27	1	29.90	0	0.00	29.60	1	4,268	0.02%
2022/05/26	10	29.30	0	0.00	29.30	10	4,232	0.24%
2022/05/17	0	0.00	1	28.60	28.85	-1	4,152	-0.02%
2022/05/16	0.1	28.58	0	0.00	28.25	0.1	4,119	0.00%
2022/05/12	1	28.85	0	0.00	28.60	1	3,982	0.03%
2022/05/10	0	0.00	5	29.90	30.10	-5	3,881	-0.13%
2022/05/09	0.2	30.05	0	0.00	29.80	0.2	3,881	0.01%
2022/05/03	0	0.00	10	31.20	31.10	-10	3,885	-0.26%
2022/04/29	10	31.30	1	31.20	31.20	9	3,867	0.23%
2022/04/26	0	0.00	15	32.50	32.30	-15	3,739	-0.40%
2022/04/25	10	32.10	43	32.26	31.90	-33	3,652	-0.90%
2022/04/22	22	32.96	0	0.00	32.90	22	3,532	0.62%
2022/04/21	31	32.93	0	0.00	32.65	31	3,399	0.91%
2022/04/20	8	33.74	5	33.73	33.55	3	3,241	0.09%
2022/04/19	3	33.07	1	33.05	32.95	2	3,086	0.06%
2022/04/18	8	33.44	0	0.00	32.45	8	3,007	0.27%
2022/04/15	166	33.22	161	33.79	33.45	5	2,886	0.17%	大買/大賣/
2022/04/14	0	0.00	1	32.60	32.70	-1	2,699	-0.04%
2022/04/13	4	32.31	1	32.05	32.30	3	2,621	0.11%
2022/04/11	5	31.05	0	0.00	31.05	5	2,469	0.20%
2022/04/08	0	0.00	2	31.10	31.00	-2	2,435	-0.08%
2022/04/06	7	31.42	1	31.60	31.40	6	2,411	0.25%
2022/04/01	3	31.75	11	31.50	31.50	-8	2,360	-0.34%
2022/03/31	19	32.52	3.2	32.78	32.15	15.8	2,263	0.70%
2022/03/30	0	0.00	2	31.20	31.45	-2	1,935	-0.10%
2022/03/29	0	0.00	2	30.80	30.70	-2	1,845	-0.11%
2022/03/25	3	30.83	11	30.93	30.95	-8	1,820	-0.44%
2022/03/24	0	0.00	1	30.30	30.30	-1	1,720	-0.06%
2022/03/23	3	30.40	0	0.00	30.30	3	1,751	0.17%
2022/03/22	2	30.25	1	30.00	30.00	1	1,752	0.06%
2022/03/09	0.1	29.10	0	0.00	29.10	0.1	1,647	0.01%
2022/03/04	10	29.70	0	0.00	29.80	10	1,676	0.60%
2022/02/23	1	30.10	0	0.00	30.10	1	1,636	0.06%
2022/01/11	10	30.85	0	0.00	30.85	10	1,905	0.52%
2022/01/03	0	0.00	2	31.50	31.25	-2	1,962	-0.10%
2021/12/30	2	31.80	0	0.00	31.65	2	1,978	0.10%
2021/12/29	2	31.50	2	31.65	31.90	0	1,997	0.00%
2021/12/24	2	31.10	0	0.00	31.00	2	2,007	0.10%
2021/12/23	0	0.00	1	30.90	31.00	-1	2,022	-0.05%
2021/12/15	0	0.00	1.7	30.52	30.95	-1.7	2,060	-0.08%
2021/12/14	0	0.00	1	30.50	30.35	-1	2,203	-0.05%
2021/12/02	1	30.40	0	0.00	30.30	1	2,262	0.04%
2021/11/29	0.9	30.37	0	0.00	30.35	0.9	2,156	0.04%
2021/11/10	0	0.00	10	31.30	31.55	-10	2,224	-0.45%
2021/11/09	10	30.95	0	0.00	31.40	10	2,213	0.45%
2021/11/08	0	0.00	1	30.60	30.55	-1	2,152	-0.05%
2021/11/01	0	0.00	2	30.30	30.35	-2	2,100	-0.10%
2021/10/29	2	30.10	0	0.00	30.15	2	2,077	0.10%
2021/10/19	0	0.00	2	30.25	30.30	-2	2,033	-0.10%
2021/10/18	2	30.00	0	0.00	30.00	2	2,045	0.10%
2021/09/01	0	0.00	2	31.20	31.05	-2	2,293	-0.09%
2021/08/31	2	31.00	0	0.00	31.20	2	2,321	0.09%
2021/08/27	0	0.00	5	30.75	30.80	-5	2,361	-0.21%
2021/08/20	0	0.00	1	28.80	28.90	-1	2,391	-0.04%
2021/08/18	0	0.00	1	29.20	29.20	-1	2,420	-0.04%
2021/08/10	5	30.30	2	30.50	30.60	3	2,414	0.12%
2021/07/26	0	0.00	2	31.45	31.45	-2	2,980	-0.07%
2021/07/23	2	31.65	0	0.00	31.75	2	3,012	0.07%
2021/07/16	0	0.00	1	31.90	31.80	-1	3,234	-0.03%
2021/07/13	0	0.00	1	31.95	32.00	-1	3,780	-0.03%
2021/07/12	0	0.00	1	32.20	32.20	-1	3,793	-0.03%
2021/07/05	0	0.00	5	32.96	33.00	-5	3,879	-0.13%
2021/07/01	2	32.90	0	0.00	32.65	2	3,878	0.05%
2021/06/30	3	33.18	4	33.33	33.20	-1	3,897	-0.03%
2021/06/29	0	0.00	7	33.22	33.30	-7	3,958	-0.18%
2021/06/21	203	33.84	201	34.36	33.60	2	4,502	0.04%	大買/大賣/
2021/06/18	0	0.00	2	32.45	32.40	-2	4,590	-0.04%
2021/06/15	0	0.00	15	33.60	33.00	-15	4,759	-0.32%
2021/06/11	0	0.00	2	33.00	33.00	-2	4,761	-0.04%
2021/06/08	5	33.05	0	0.00	33.00	5	4,747	0.11%
2021/06/02	10	33.55	2	33.10	33.40	8	4,873	0.16%
2021/05/28	3	32.80	0	0.00	32.95	3	4,995	0.06%
2021/05/26	0	0.00	1	32.20	32.35	-1	5,033	-0.02%
2021/05/18	1	31.00	0	0.00	31.30	1	5,367	0.02%
2021/05/13	7	30.70	0	0.00	30.40	7	5,472	0.13%
2021/05/12	3	33.70	0	0.00	31.35	3	5,517	0.05%
2021/05/11	3	34.50	10	34.31	34.35	-7	5,625	-0.12%
2021/05/10	1	34.95	1	33.70	35.55	0	5,625	0.00%
2021/05/06	0	0.00	2	32.73	32.50	-2	5,532	-0.04%
2021/05/05	1	32.80	0	0.00	32.35	1	5,590	0.02%
2021/05/04	0	0.00	2	32.68	32.60	-2	5,646	-0.04%
2021/04/27	1	34.60	0	0.00	34.75	1	5,633	0.02%
2021/04/22	0	0.00	3	35.67	34.70	-3	5,535	-0.05%
2021/04/21	4	35.48	0	0.00	35.55	4	5,388	0.07%
2021/04/20	9	34.11	4	34.86	35.10	5	5,270	0.09%
2021/04/19	0	0.00	2	33.05	33.30	-2	5,046	-0.04%
2021/04/16	2	32.80	0	0.00	32.85	2	4,985	0.04%
2021/04/15	2	33.20	0	0.00	32.90	2	5,034	0.04%
2021/04/13	10	33.15	20	32.80	32.70	-10	4,996	-0.20%
2021/04/12	0	0.00	11	32.26	32.35	-11	4,965	-0.22%
2021/04/09	0	0.00	18	31.80	31.70	-18	4,986	-0.36%
2021/04/08	3	31.90	4	31.84	32.00	-1	4,983	-0.02%
2021/04/06	0	0.00	3	31.95	31.90	-3	4,993	-0.06%
2021/04/01	1	31.65	2	31.75	31.85	-1	4,985	-0.02%
2021/03/31	3	32.47	2	32.90	32.35	1	4,933	0.02%
2021/03/30	4	31.93	3	32.65	33.35	1	4,868	0.02%
2021/03/26	0	0.00	1	32.00	31.90	-1	4,788	-0.02%
2021/03/25	5	32.06	5	33.00	31.85	0	4,761	0.00%
2021/03/24	37	33.07	1	32.90	32.65	36	4,693	0.77%
2021/03/23	0	0.00	1.9	31.48	31.75	-1.9	4,450	-0.04%
2021/03/22	1	30.70	2	31.08	31.05	-1	4,213	-0.02%
2021/03/19	0	0.00	1	30.60	30.85	-1	4,104	-0.02%
2021/03/18	0	0.00	4	31.00	30.90	-4	4,050	-0.10%
2021/03/16	0	0.00	2	30.95	31.00	-2	4,068	-0.05%
2021/03/15	5	30.50	0	0.00	30.75	5	4,071	0.12%
2021/03/12	4	30.70	0	0.00	30.65	4	4,047	0.10%
2021/03/11	2	30.35	1	30.60	30.65	1	4,061	0.02%
2021/03/10	20	30.10	20	30.10	30.20	0	4,044	0.00%
2021/03/04	2	30.60	0	0.00	30.50	2	4,126	0.05%
2021/03/03	9	30.70	0	0.00	30.80	9	4,152	0.22%
2021/02/26	0	0.00	2	30.65	30.35	-2	4,159	-0.05%
2021/02/25	0	0.00	11	30.32	30.75	-11	4,138	-0.27%
2021/02/23	2	29.85	1	29.80	29.80	1	4,099	0.02%
2021/02/22	0	0.00	15	29.60	29.40	-15	4,068	-0.37%
2021/02/17	0	0.00	5	28.95	29.00	-5	3,989	-0.13%
2021/02/05	0	0.00	1	28.45	28.50	-1	3,904	-0.03%
2021/02/04	1	28.15	0	0.00	28.15	1	3,846	0.03%
2021/02/02	0	0.00	1	29.10	29.10	-1	3,702	-0.03%
2021/01/27	0	0.00	8	27.40	27.45	-8	3,368	-0.24%
2021/01/26	0	0.00	2	27.45	27.45	-2	3,315	-0.06%
2021/01/25	0	0.00	2	27.75	27.85	-2	3,265	-0.06%
2021/01/21	0	0.00	4	27.75	27.75	-4	3,211	-0.12%
2021/01/20	0	0.00	1	28.10	28.00	-1	3,231	-0.03%
2021/01/15	1	28.60	16	28.65	28.70	-15	3,296	-0.45%
2021/01/14	0	0.00	9	28.85	28.90	-9	3,357	-0.27%
2021/01/13	15	29.25	6	29.25	29.15	9	3,361	0.27%
2021/01/12	1	29.25	0	0.00	28.75	1	3,340	0.03%
2021/01/11	0	0.00	1	29.20	29.20	-1	3,310	-0.03%
2021/01/06	0	0.00	10	28.25	28.20	-10	3,193	-0.31%
2021/01/04	0	0.00	10	28.30	28.45	-10	3,220	-0.31%
2020/12/30	5	27.60	0	0.00	27.95	5	3,163	0.16%
2020/12/29	0	0.00	1	27.35	27.30	-1	3,110	-0.03%
2020/12/25	30	27.60	0.4	27.55	27.60	29.6	3,145	0.94%
2020/12/17	11	27.54	0	0.00	27.50	11	3,166	0.35%
2020/12/14	0	0.00	3	27.90	27.95	-3	3,211	-0.09%
2020/12/09	3	28.70	0	0.00	28.65	3	3,151	0.10%
2020/12/03	0	0.00	3	29.25	29.25	-3	3,161	-0.09%
2020/12/02	0	0.00	5	29.20	29.15	-5	3,171	-0.16%
2020/12/01	6.1	29.52	0	0.00	29.55	6.1	3,113	0.20%
2020/11/30	0	0.00	10	30.05	29.55	-10	3,126	-0.32%
2020/11/26	10	30.10	0	0.00	30.00	10	3,076	0.33%
2020/11/20	2	29.85	0	0.00	29.55	2	2,948	0.07%
2020/11/17	0	0.00	2	30.05	30.05	-2	2,908	-0.07%
2020/11/09	0	0.00	1	30.15	30.25	-1	3,231	-0.03%
2020/11/03	1	29.95	0	0.00	29.95	1	3,357	0.03%
2020/10/13	1	30.10	1	29.90	29.90	0	3,466	0.00%
2020/09/25	0	0.00	2	30.00	30.00	-2	3,733	-0.05%
2020/09/23	0	0.00	5	30.05	30.10	-5	3,726	-0.13%
2020/09/21	0	0.00	1	30.80	30.50	-1	3,758	-0.03%
2020/09/18	2	30.78	0	0.00	30.65	2	3,755	0.05%
2020/09/17	0	0.00	1	30.70	30.70	-1	3,710	-0.03%
2020/09/16	0	0.00	5	29.95	29.80	-5	3,644	-0.14%
2020/09/07	5	30.25	0	0.00	30.35	5	3,554	0.14%
2020/09/03	5	30.05	25	30.20	30.15	-20	3,559	-0.56%
2020/09/01	0	0.00	2	30.05	29.55	-2	3,502	-0.06%
2020/08/28	0	0.00	5	29.20	29.30	-5	3,386	-0.15%
2020/08/25	0	0.00	11	29.84	29.65	-11	3,408	-0.32%
2020/08/20	1	29.80	0	0.00	29.40	1	3,544	0.03%
2020/08/19	0	0.00	1	29.70	29.50	-1	3,504	-0.03%
2020/08/18	0	0.00	2	29.90	30.05	-2	3,469	-0.06%
2020/08/17	4	28.90	0	0.00	28.90	4	3,448	0.12%
2020/08/14	1	27.95	0	0.00	28.75	1	3,432	0.03%
2020/08/13	1	28.95	12	29.00	29.10	-11	3,390	-0.32%
2020/08/10	7	29.38	5	29.48	28.55	2	3,326	0.06%
2020/08/07	7	28.56	7	28.55	28.50	0	3,249	0.00%
2020/08/03	1	27.70	0	0.00	27.50	1	3,266	0.03%
2020/07/29	1	27.80	0	0.00	27.60	1	3,262	0.03%
2020/07/24	18	28.91	9	29.01	28.60	9	3,202	0.28%
2020/07/20	0	0.00	1	28.05	28.30	-1	3,118	-0.03%
2020/07/10	0	0.00	5	26.90	26.75	-5	3,116	-0.16%
2020/07/09	5	27.12	0	0.00	26.95	5	3,124	0.16%
2020/07/06	0	0.00	2	26.65	26.65	-2	3,115	-0.06%
2020/06/30	2	27.35	0	0.00	27.05	2	3,183	0.06%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/12	0	0.00	1	27.25	27.10	-1	3,957	-0.03%
2020/06/11	1	27.50	0	0.00	27.25	1	4,120	0.02%
2020/06/10	0	0.00	1	28.60	28.65	-1	4,229	-0.02%
2020/06/08	0	0.00	4	28.39	28.40	-4	4,528	-0.09%
2020/06/04	0	0.00	1	28.15	28.10	-1	4,855	-0.02%
2020/06/01	0	0.00	1	28.10	28.05	-1	4,907	-0.02%
2020/05/27	0	0.00	1	28.60	28.40	-1	4,885	-0.02%
2020/05/22	0	0.00	1	27.90	28.15	-1	4,972	-0.02%
2020/05/21	0	0.00	1	27.15	27.25	-1	4,882	-0.02%
2020/05/19	0	0.00	10	27.10	27.00	-10	4,863	-0.21%
2020/05/18	0	0.00	25	27.05	27.05	-25	4,875	-0.51%
2020/05/14	0	0.00	20	26.90	26.90	-20	4,871	-0.41%
2020/05/08	10	26.40	0	0.00	26.45	10	4,980	0.20%
2020/05/07	1	27.00	1	27.05	26.95	0	4,996	0.00%
2020/04/23	10	25.95	0	0.00	26.00	10	5,272	0.19%
2020/04/06	1	23.90	0	0.00	23.80	1	5,383	0.02%
2020/04/01	8	24.00	13	24.13	24.00	-5	5,464	-0.09%
2020/03/27	5	24.05	0	0.00	23.50	5	5,416	0.09%
2020/03/17	0	0.00	1	24.50	24.80	-1	4,835	-0.02%
2020/03/12	0	0.00	3	24.85	24.80	-3	4,432	-0.07%
2020/03/09	5	26.05	0	0.00	26.00	5	3,963	0.13%
2020/03/05	0	0.00	1	27.05	27.10	-1	3,941	-0.03%
2020/03/02	0	0.00	2	26.60	26.80	-2	3,960	-0.05%
2020/02/21	21	27.24	0	0.00	27.05	21	3,850	0.55%
2020/02/17	0	0.00	1	27.80	27.85	-1	4,132	-0.02%
2020/02/05	0	0.00	10	27.00	26.95	-10	4,208	-0.24%
2020/01/30	10	26.30	0	0.00	26.40	10	4,322	0.23%
2020/01/15	0	0.00	1	26.35	26.35	-1	4,222	-0.02%
2020/01/13	0	0.00	1	26.00	26.00	-1	4,252	-0.02%
2020/01/09	1	25.95	0	0.00	26.10	1	4,236	0.02%
2020/01/08	2	26.18	0	0.00	26.10	2	4,225	0.05%
2020/01/07	0	0.00	2	26.55	26.60	-2	4,210	-0.05%
2020/01/02	0	0.00	1	26.60	26.60	-1	4,252	-0.02%
2019/12/31	0	0.00	2	26.20	26.20	-2	4,234	-0.05%
2019/12/30	0	0.00	2	26.18	26.25	-2	4,197	-0.05%
2019/12/26	1	26.30	1	26.45	26.35	0	4,256	0.00%
2019/12/25	0	0.00	5	26.55	26.65	-5	4,265	-0.12%
2019/12/24	0	0.00	1	26.55	26.50	-1	4,327	-0.02%
2019/12/17	0	0.00	2	26.75	26.80	-2	4,407	-0.05%
2019/12/10	0	0.00	1	26.85	27.00	-1	4,539	-0.02%
2019/12/06	1	26.90	0	0.00	26.90	1	4,611	0.02%
2019/12/05	0	0.00	1	27.05	27.05	-1	4,586	-0.02%
2019/11/27	5	27.00	0	0.00	27.15	5	4,535	0.11%
2019/11/13	0	0.00	1	27.50	27.20	-1	4,764	-0.02%
2019/11/11	7	27.35	7	27.30	27.35	0	4,692	0.00%
2019/11/08	0	0.00	2	27.50	27.50	-2	4,679	-0.04%
2019/11/07	2	27.05	1	27.00	26.95	1	4,650	0.02%
2019/10/30	0	0.00	1	26.95	27.05	-1	4,670	-0.02%
2019/10/22	0	0.00	5	26.50	26.55	-5	5,048	-0.10%
2019/10/17	2	26.08	0	0.00	26.15	2	5,037	0.04%
2019/10/16	0	0.00	2	26.00	25.80	-2	4,946	-0.04%
2019/10/15	0	0.00	1	25.85	26.00	-1	4,861	-0.02%
2019/09/27	2	25.10	5	25.00	25.00	-3	4,802	-0.06%
2019/09/16	1	25.20	0	0.00	25.40	1	4,887	0.02%
2019/09/12	0	0.00	2	25.35	25.35	-2	4,844	-0.04%
2019/09/09	0	0.00	7	24.75	24.75	-7	4,759	-0.15%
2019/09/03	0	0.00	2	24.60	24.55	-2	4,824	-0.04%
2019/08/30	2	24.90	0	0.00	24.90	2	4,860	0.04%
2019/08/29	0	0.00	2	25.03	24.85	-2	4,894	-0.04%
2019/08/27	0	0.00	2	25.25	25.00	-2	5,020	-0.04%
2019/08/26	3	24.82	0	0.00	24.80	3	5,159	0.06%
2019/08/23	0	0.00	2	25.30	25.30	-2	5,630	-0.04%
2019/08/22	0	0.00	10	25.10	25.30	-10	6,425	-0.16%
2019/08/21	5	25.00	0	0.00	25.20	5	6,601	0.08%
2019/08/20	0	0.00	1	24.90	24.90	-1	6,729	-0.01%
2019/08/19	5	24.75	10	24.37	25.05	-5	6,643	-0.08%
2019/08/16	0	0.00	2	23.95	24.15	-2	6,510	-0.03%
2019/08/15	0	0.00	2	23.30	23.25	-2	6,493	-0.03%
2019/08/08	0	0.00	8	23.40	23.55	-8	6,728	-0.12%
2019/08/01	0	0.00	20	24.55	23.85	-20	6,954	-0.29%
2019/07/31	0	0.00	4	24.55	24.90	-4	6,820	-0.06%
2019/07/26	0	0.00	1	24.00	23.70	-1	6,611	-0.02%
2019/07/25	0	0.00	0.5	24.10	24.20	-0.5	6,583	-0.01%
2019/07/24	1	23.95	0	0.00	23.95	1	6,645	0.02%
2019/07/23	23	23.33	0	0.00	23.25	23	6,438	0.36%
2019/07/19	3	22.95	0	0.00	22.95	3	6,371	0.05%
2019/07/16	0	0.00	7	22.89	23.05	-7	6,327	-0.11%
2019/07/12	0	0.00	10	22.50	22.55	-10	6,253	-0.16%
2019/07/09	5	22.55	0	0.00	22.55	5	6,363	0.08%
2019/07/08	1	22.50	2	22.55	22.60	-1	6,433	-0.02%
2019/07/04	0	0.00	8	22.58	22.60	-8	6,549	-0.12%
2019/07/02	0	0.00	11	23.00	23.05	-11	6,724	-0.16%
2019/07/01	4	22.88	1	22.90	22.90	3	6,755	0.04%
2019/06/27	2	22.85	0	0.00	22.75	2	6,850	0.03%
2019/06/26	2	22.75	2	22.83	22.85	0	6,963	0.00%
2019/06/25	2	22.70	1	22.70	22.70	1	6,995	0.01%
2019/06/24	2	22.73	0	0.00	22.70	2	7,025	0.03%
2019/06/21	0	0.00	6	22.96	22.70	-6	6,932	-0.09%
2019/06/20	1	22.90	0	0.00	22.85	1	6,784	0.01%
2019/06/19	0	0.00	1	23.10	23.15	-1	6,780	-0.01%
2019/06/17	0	0.00	1	23.00	23.00	-1	6,746	-0.01%
2019/06/14	0	0.00	2	22.85	22.85	-2	6,735	-0.03%
2019/06/13	0	0.00	1	23.00	22.95	-1	6,731	-0.01%
2019/06/12	0	0.00	2	22.85	22.90	-2	6,754	-0.03%
2019/06/11	0	0.00	10	22.55	22.55	-10	6,758	-0.15%
2019/06/04	2	22.50	10	22.75	22.50	-8	6,863	-0.12%
2019/06/03	2	22.73	2	23.00	22.75	0	6,793	0.00%
2019/05/31	4	22.81	13	22.81	22.85	-9	6,704	-0.13%
2019/05/30	100	23.12	71	22.87	22.80	29	6,520	0.44%
2019/05/29	31	23.73	20	23.83	23.00	11	6,068	0.18%
2019/05/28	10	22.50	1	22.60	22.75	9	5,313	0.17%
2019/05/27	0	0.00	1	22.40	22.10	-1	5,142	-0.02%
2019/05/24	1	21.90	4	21.90	21.95	-3	5,075	-0.06%
2019/05/23	4	22.21	0	0.00	22.10	4	5,255	0.08%
2019/05/22	3	22.55	2	22.30	22.10	1	5,412	0.02%
2019/05/21	5	22.58	0	0.00	22.60	5	5,558	0.09%
2019/05/20	1	21.95	2	22.23	22.20	-1	5,448	-0.02%
2019/05/17	2	21.98	0	0.00	21.90	2	5,476	0.04%
2019/05/16	0	0.00	4	22.50	22.10	-4	5,478	-0.07%
2019/05/13	4	21.95	0	0.00	21.75	4	5,397	0.07%
2019/05/10	2	22.23	6	22.59	22.55	-4	5,346	-0.07%
2019/05/09	0	0.00	2	22.58	22.55	-2	5,317	-0.04%
2019/05/08	2	22.28	0	0.00	22.40	2	5,360	0.04%
2019/05/06	1	22.45	5	22.50	22.50	-4	5,457	-0.07%
2019/05/03	7	22.77	0	0.00	22.75	7	5,467	0.13%
2019/05/02	1	22.85	1	22.85	22.90	0	5,475	0.00%
2019/04/30	0	0.00	3	22.97	23.10	-3	5,471	-0.05%
2019/04/26	2	22.48	2	22.50	22.45	0	5,414	0.00%
2019/04/25	1	22.65	0	0.00	22.70	1	5,451	0.02%
2019/04/24	4	22.63	3	22.68	22.70	1	5,600	0.02%
2019/04/22	0	0.00	0.5	22.80	22.85	-0.5	5,629	-0.01%
2019/04/19	0	0.00	1	22.65	22.65	-1	5,703	-0.02%
2019/04/18	2	22.48	0	0.00	22.40	2	5,789	0.03%
2019/04/16	0	0.00	1	22.60	22.80	-1	5,943	-0.02%
2019/04/15	3	22.80	0	0.00	22.75	3	6,031	0.05%
2019/04/12	0	0.00	16	22.78	22.95	-16	6,000	-0.27%
2019/04/10	1	22.35	5	22.45	22.60	-4	5,841	-0.07%
2019/04/09	0	0.00	7	22.49	22.55	-7	5,826	-0.12%
2019/04/08	0	0.00	2	21.75	22.15	-2	5,717	-0.03%
2019/04/03	2	21.50	1	21.55	21.55	1	5,634	0.02%
2019/04/01	15	21.19	13	21.20	21.20	2	5,614	0.04%
2019/03/29	1	21.00	2	21.00	21.00	-1	5,504	-0.02%
2019/03/27	0	0.00	1	20.30	20.30	-1	5,519	-0.02%
2019/03/26	0	0.00	1	20.25	20.15	-1	5,496	-0.02%
2019/03/22	0	0.00	2	20.15	20.15	-2	5,621	-0.04%
2019/03/21	30	20.20	30	20.10	20.05	0	5,699	0.00%
2019/03/20	0	0.00	2	20.00	20.00	-2	5,729	-0.03%
2019/03/19	0	0.00	2	19.95	19.95	-2	5,726	-0.03%
2019/03/18	4	20.01	0	0.00	20.05	4	5,725	0.07%
2019/03/15	0	0.00	1	20.25	20.25	-1	5,759	-0.02%
2019/03/14	0	0.00	2	20.15	20.15	-2	5,749	-0.03%
2019/03/12	18	19.89	12	20.10	19.85	6	5,916	0.10%
2019/03/11	11	20.00	11	20.05	20.05	0	6,198	0.00%
2019/03/06	0	0.00	1	19.40	19.40	-1	9,722	-0.01%
2019/03/05	0	0.00	1	19.35	19.35	-1	9,894	-0.01%
2019/03/04	2	19.30	0	0.00	19.30	2	10,049	0.02%
2019/02/26	0	0.00	10	19.10	19.20	-10	10,198	-0.10%
2019/02/25	6	19.27	3	19.30	19.20	3	10,224	0.03%
2019/02/22	0	0.00	2	19.70	19.65	-2	10,198	-0.02%
2019/02/21	4	19.45	1	19.70	19.75	3	10,107	0.03%
2019/02/20	5	19.41	4	19.60	19.50	1	9,997	0.01%
2019/02/19	2	18.75	2	19.05	19.05	0	9,940	0.00%
2019/02/18	10	18.70	8	18.78	18.95	2	10,082	0.02%
2019/02/15	0	0.00	12	18.55	18.55	-12	10,382	-0.12%
2019/02/13	5	18.50	0	0.00	18.50	5	10,465	0.05%
2019/02/11	0	0.00	2	18.48	18.55	-2	10,480	-0.02%
2019/01/29	4	18.45	100	18.40	18.45	-96	10,454	-0.92%
2019/01/25	0	0.00	5	18.50	18.50	-5	10,397	-0.05%
2019/01/22	3	18.25	1	18.30	18.30	2	10,490	0.02%
2019/01/18	2	18.25	1	18.15	18.15	1	10,518	0.01%
2019/01/16	0	0.00	3	18.18	18.10	-3	10,548	-0.03%
2019/01/15	0	0.00	2	17.88	17.90	-2	10,467	-0.02%
2019/01/14	1	17.70	2	17.95	17.80	-1	10,487	-0.01%
2019/01/11	0	0.00	1	17.90	17.90	-1	10,525	-0.01%
2019/01/10	2	17.75	0	0.00	17.85	2	10,553	0.02%
2019/01/09	0	0.00	2	17.45	17.50	-2	10,493	-0.02%
2019/01/08	5	17.27	7	17.26	17.20	-2	10,457	-0.02%
2019/01/07	8	17.08	1	17.05	17.00	7	10,448	0.07%
2019/01/04	102	17.05	0	0.00	17.00	102	10,323	0.99%	大買/鉅額交易
2018/12/28	0	0.00	2	17.55	17.45	-2	10,329	-0.02%
2018/12/27	0	0.00	2	17.63	17.55	-2	10,324	-0.02%
2018/12/26	0	0.00	5	17.45	17.30	-5	10,310	-0.05%
2018/12/25	4	17.55	0	0.00	17.65	4	10,308	0.04%
2018/12/24	3	18.05	1	17.95	17.95	2	10,296	0.02%
2018/12/22	0	0.00	1	17.35	17.35	-1	10,223	-0.01%
2018/12/20	2	17.55	2	17.60	17.45	0	10,142	0.00%
2018/12/19	0	0.00	2	17.80	17.75	-2	10,103	-0.02%
2018/12/18	6	17.88	7	17.76	17.70	-1	10,088	-0.01%
2018/12/17	11	18.15	11	18.30	18.15	0	10,055	0.00%
2018/12/14	0	0.00	2	18.35	18.35	-2	9,991	-0.02%
2018/12/13	3	17.98	2	18.10	17.95	1	9,905	0.01%
2018/12/11	0	0.00	1	17.90	17.95	-1	9,846	-0.01%
2018/12/10	3	17.97	2	17.85	17.85	1	9,858	0.01%
2018/12/07	1	18.10	1	18.25	18.25	0	9,809	0.00%
2018/12/06	5	18.28	0	0.00	17.95	5	9,759	0.05%
2018/12/05	5	18.56	1	18.65	18.65	4	9,583	0.04%
2018/12/04	0	0.00	3	18.58	18.75	-3	9,494	-0.03%
2018/12/03	4	18.00	55	17.84	18.15	-51	9,161	-0.56%
2018/11/30	6	17.35	18	17.71	17.15	-12	8,612	-0.14%
2018/11/29	1	17.00	3	17.15	17.05	-2	5,741	-0.03%
2018/11/27	11	16.73	0	0.00	16.80	11	5,275	0.21%
2018/11/26	8	16.88	0	0.00	16.95	8	5,161	0.16%
2018/11/23	17	16.99	0	0.00	16.95	17	5,008	0.34%
2018/11/22	10	16.95	0	0.00	17.10	10	4,973	0.20%
2018/11/20	3	17.10	2	17.15	17.20	1	4,843	0.02%
2018/11/19	2	16.95	4	17.00	17.00	-2	4,734	-0.04%
2018/11/16	7	17.09	10	17.04	17.05	-3	4,703	-0.06%
2018/11/15	21	16.80	4	16.85	16.85	17	4,540	0.37%
2018/11/14	27	17.01	1	17.10	16.95	26	4,321	0.60%
2018/11/13	0	0.00	1	17.10	17.50	-1	3,986	-0.03%
2018/11/12	1	17.65	0	0.00	17.65	1	3,923	0.03%
2018/11/08	5	18.26	0	0.00	18.30	5	3,880	0.13%
2018/11/07	2	18.05	4	18.36	18.40	-2	3,855	-0.05%
2018/11/06	0	0.00	2	18.15	18.15	-2	3,850	-0.05%
2018/11/05	2	18.25	3	18.00	18.30	-1	3,813	-0.03%
2018/11/02	16	18.09	11	18.25	18.10	5	3,779	0.13%
2018/11/01	0	0.00	2	18.13	18.15	-2	3,770	-0.05%
2018/10/30	0	0.00	10	18.00	17.95	-10	3,702	-0.27%
2018/10/25	13	17.29	1	17.45	17.20	12	3,658	0.33%
2018/10/24	5	18.00	0	0.00	17.90	5	3,651	0.14%
2018/10/18	2	18.23	1	18.30	18.35	1	3,458	0.03%
2018/10/17	6	18.83	6	18.70	18.60	0	3,346	0.00%
2018/10/16	5	18.74	0	0.00	18.75	5	3,300	0.15%
2018/10/15	3	18.98	3	18.98	18.95	0	3,218	0.00%
2018/10/12	2	19.45	0	0.00	19.75	2	3,103	0.06%
2018/10/08	0	0.00	6	21.22	21.10	-6	2,926	-0.21%
2018/10/02	0	0.00	0.5	22.30	22.35	-0.5	2,831	-0.02%
2018/10/01	0	0.00	1	22.50	22.50	-1	2,798	-0.04%
2018/09/28	0	0.00	1	22.20	22.15	-1	2,788	-0.04%
2018/09/27	0	0.00	3	21.95	22.15	-3	2,775	-0.11%
2018/09/25	0	0.00	5	22.05	22.05	-5	2,793	-0.18%
2018/09/21	4	21.65	0	0.00	21.85	4	2,787	0.14%
2018/09/19	5	21.40	7	21.50	21.55	-2	2,744	-0.07%
2018/09/17	5	21.05	0	0.00	21.15	5	2,775	0.18%
2018/09/14	2	21.20	10	21.25	21.10	-8	2,788	-0.29%
2018/09/13	5	21.15	1	21.25	21.20	4	2,890	0.14%
2018/09/12	6	21.11	0	0.00	21.10	6	2,923	0.21%
2018/09/07	0	0.00	1	21.65	21.50	-1	3,078	-0.03%
2018/09/06	0	0.00	1	21.85	21.60	-1	3,095	-0.03%
2018/09/05	5	22.02	0	0.00	21.80	5	3,089	0.16%
2018/08/30	0	0.00	3	22.20	22.30	-3	3,122	-0.10%
2018/08/28	1	21.80	0	0.00	21.80	1	3,103	0.03%
2018/08/22	0	0.00	1	21.80	21.95	-1	3,304	-0.03%
2018/08/15	1	21.30	0	0.00	21.10	1	3,296	0.03%
2018/08/13	1	21.50	0	0.00	21.60	1	3,262	0.03%
2018/08/10	1	21.90	0	0.00	21.80	1	3,207	0.03%
2018/08/08	0	0.00	1	22.25	22.10	-1	3,239	-0.03%
2018/08/03	2	22.05	0	0.00	22.15	2	3,181	0.06%
2018/08/02	4	22.23	0	0.00	22.05	4	3,149	0.13%
2018/08/01	1	22.20	1	22.30	22.30	0	3,105	0.00%
2018/07/31	3	22.22	0	0.00	22.35	3	3,060	0.10%
2018/07/26	10	22.40	0.1	22.35	22.45	9.9	3,045	0.32%
2018/07/25	1	22.30	0	0.00	22.25	1	3,046	0.03%
2018/07/06	0	0.00	1	21.65	21.65	-1	3,322	-0.03%
2018/07/05	1	21.75	0	0.00	21.75	1	3,349	0.03%
2018/07/03	5	22.74	0	0.00	22.70	5	3,634	0.14%
2018/06/27	1	22.85	0	0.00	22.95	1	3,705	0.03%
2018/06/25	2	23.18	0	0.00	23.15	2	3,759	0.05%
2018/06/22	1	23.45	10	23.25	23.10	-9	3,770	-0.24%
2018/06/21	1	23.40	0	0.00	23.25	1	3,649	0.03%
2018/06/20	2	23.35	0	0.00	23.40	2	3,791	0.05%
2018/06/19	1	23.55	1	23.50	23.40	0	3,791	0.00%
2018/06/15	4	23.89	0	0.00	23.85	4	3,763	0.11%
2018/06/14	12	24.01	0	0.00	23.95	12	3,757	0.32%
2018/05/31	1	24.00	0	0.00	24.15	1	4,203	0.02%
2018/05/30	1	23.95	0	0.00	23.95	1	4,062	0.02%
2018/05/28	3	24.20	0	0.00	24.10	3	4,005	0.07%
2018/05/25	1	24.30	0	0.00	24.25	1	3,979	0.03%
2018/05/21	1	24.65	0	0.00	24.65	1	3,944	0.03%
2018/05/14	0	0.00	1	24.35	24.35	-1	4,086	-0.02%
2018/05/04	0	0.00	1	24.00	23.95	-1	4,104	-0.02%
2018/05/03	0	0.00	1	24.05	24.05	-1	4,068	-0.02%
2018/04/30	0	0.00	1	24.25	24.15	-1	4,084	-0.02%
2018/04/27	2	24.23	0	0.00	24.15	2	4,083	0.05%
2018/04/26	0	0.00	3	24.15	24.10	-3	4,097	-0.07%
2018/04/25	10	24.15	0	0.00	24.15	10	4,085	0.24%
2018/04/24	0	0.00	1	24.15	24.15	-1	4,068	-0.02%
2018/04/20	1	24.50	0	0.00	24.50	1	4,062	0.02%
2018/04/19	1	24.50	1	24.55	24.50	0	4,028	0.00%
2018/04/18	2	24.48	0	0.00	24.45	2	4,001	0.05%
2018/04/13	1	24.60	4	24.60	24.45	-3	3,877	-0.08%
2018/04/11	1	24.65	0	0.00	24.75	1	3,783	0.03%
2018/04/10	10	24.60	11	24.65	24.45	-1	3,743	-0.03%
2018/04/09	361	24.82	355	25.05	24.95	6	3,652	0.16%	大買/大賣/
2018/03/30	10	24.90	10	24.85	24.70	0	3,409	0.00%
2018/03/27	3	24.25	0	0.00	24.30	3	3,125	0.10%
2018/03/26	3	23.85	0	0.00	24.25	3	3,083	0.10%
2018/03/19	4	24.66	0	0.00	24.45	4	2,830	0.14%
2018/03/16	2	25.50	0	0.00	24.65	2	2,602	0.08%
2018/02/23	1	26.35	0	0.00	26.50	1	2,359	0.04%
2018/02/22	1	26.25	0	0.00	26.30	1	2,381	0.04%
2018/02/21	0	0.00	1	26.40	26.90	-1	2,384	-0.04%
2018/02/06	2	26.53	0	0.00	25.00	2	2,232	0.09%
2018/02/01	1	28.00	0	0.00	28.00	1	2,132	0.05%
2018/01/26	0	0.00	2	28.95	29.10	-2	2,090	-0.10%
2018/01/25	0	0.00	1	29.15	29.15	-1	2,070	-0.05%
2018/01/24	0	0.00	1	28.80	28.95	-1	2,053	-0.05%
2018/01/17	0	0.00	1	28.70	29.00	-1	2,063	-0.05%