東元 (1504)-群益金鼎-西松券商分點個股進出

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
55.8
漲跌
▼0.5
漲幅
-0.89%
成交量
9,842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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/09	5	55.74	3	55.70	55.80	2	23,638	0.01%
2024/05/08	1	56.20	1	57.20	56.30	0	23,560	0.00%
2024/05/07	0	0.00	2	57.10	57.20	-2	23,467	-0.01%
2024/05/06	0	0.00	1	56.20	56.60	-1	23,439	0.00%
2024/05/03	2	55.80	0	0.00	55.70	2	23,356	0.01%
2024/05/02	61	56.90	1	56.30	56.70	60	23,183	0.26%
2024/04/30	0	0.00	24	55.88	55.60	-24	22,859	-0.10%
2024/04/29	1	56.60	8	56.73	56.70	-7	22,836	-0.03%
2024/04/26	3	57.40	0	0.00	57.10	3	22,743	0.01%
2024/04/25	11	58.67	0	0.00	58.10	11	22,610	0.05%
2024/04/24	4	59.93	18	59.79	59.30	-14	22,489	-0.06%
2024/04/23	0	0.00	2	59.05	58.30	-2	22,272	-0.01%
2024/04/22	19.1	58.88	15	58.41	58.50	4.1	21,932	0.02%
2024/04/19	33	61.66	68	59.67	59.90	-35	21,448	-0.16%
2024/04/18	68	61.75	6	61.50	61.00	62	20,336	0.30%
2024/04/17	13	58.80	13.2	59.73	61.10	-0.2	19,309	0.00%
2024/04/16	3	57.17	9	57.34	56.30	-6	18,471	-0.03%
2024/04/15	22.1	60.97	37	59.41	59.20	-14.9	18,113	-0.08%
2024/04/12	12	60.73	31	59.45	60.80	-19	17,034	-0.11%
2024/04/11	2	57.05	2	56.50	56.50	0	15,929	0.00%
2024/04/10	52	57.26	2	56.70	56.20	50	15,614	0.32%
2024/04/09	2	56.70	10	56.74	57.00	-8	15,590	-0.05%
2024/04/08	6	55.82	1	56.10	56.30	5	15,515	0.03%
2024/04/03	8	55.89	4	55.95	55.70	4	15,485	0.03%
2024/04/02	8	55.56	9	55.38	55.40	-1	15,522	-0.01%
2024/04/01	5	56.56	6	56.60	56.20	-1	15,345	-0.01%
2024/03/29	7	56.73	19	57.77	58.10	-12	15,029	-0.08%
2024/03/28	10	57.13	54	57.05	57.10	-44	14,351	-0.31%
2024/03/27	6	55.60	11	55.63	55.70	-5	13,900	-0.04%
2024/03/26	69	56.88	14	56.16	55.60	55	13,789	0.40%
2024/03/25	4	56.65	3	56.20	56.00	1	13,009	0.01%
2024/03/22	7	57.44	96	56.78	55.90	-89	12,967	-0.69%
2024/03/21	52	58.17	54	58.38	58.10	-2	12,586	-0.02%
2024/03/20	18	56.17	18	56.27	56.00	0	12,939	0.00%
2024/03/19	15	55.25	13.2	55.17	55.00	1.8	12,418	0.01%
2024/03/18	13	52.88	41	52.79	52.80	-28	11,707	-0.24%
2024/03/15	1	50.60	4	51.15	50.60	-3	11,390	-0.03%
2024/03/14	1	51.10	0	0.00	51.50	1	11,222	0.01%
2024/03/13	3	51.60	10.4	51.35	51.00	-7.4	11,182	-0.07%
2024/03/12	10	50.93	0.1	51.10	51.10	9.9	11,372	0.09%
2024/03/11	6	50.02	6	49.95	50.30	0	11,599	0.00%
2024/03/08	5.1	49.52	6	49.78	49.40	-0.9	11,867	-0.01%
2024/03/07	10	50.07	12.8	49.92	50.10	-2.8	12,105	-0.02%
2024/03/06	7	50.26	0	50.30	50.50	7	11,973	0.06%
2024/03/05	0	0.00	7	48.76	48.95	-7	11,645	-0.06%
2024/03/04	3	48.88	1	48.75	48.75	2	11,615	0.02%
2024/03/01	4.1	48.69	8	48.89	48.65	-3.9	11,583	-0.03%
2024/02/29	8	48.88	29	49.04	49.20	-21	11,483	-0.18%
2024/02/27	6	48.08	5	47.46	47.60	1	11,383	0.01%
2024/02/26	63	48.54	46	49.08	48.25	17	11,321	0.15%
2024/02/23	1	47.80	3.1	48.00	47.95	-2.1	11,017	-0.02%
2024/02/22	3	47.53	3.1	47.17	47.05	-0.1	11,068	0.00%
2024/02/21	0	0.00	2	47.20	47.05	-2	11,372	-0.02%
2024/02/20	0	0.00	5	47.40	47.45	-5	11,654	-0.04%
2024/02/19	0	0.00	4	47.93	47.35	-4	11,852	-0.03%
2024/02/16	5	47.40	11	47.24	47.60	-6	11,802	-0.05%
2024/02/15	1	45.55	1	45.95	45.85	0	11,903	0.00%
2024/02/05	0	0.00	0.2	46.55	46.65	-0.2	11,990	0.00%
2024/02/02	0	0.00	2.4	46.56	46.30	-2.4	12,011	-0.02%
2024/02/01	0.1	46.50	2	46.70	46.75	-1.9	12,007	-0.02%
2024/01/30	0	0.00	5.2	46.56	46.20	-5.2	12,019	-0.04%
2024/01/29	0	0.00	6	46.00	46.20	-6	12,024	-0.05%
2024/01/26	1	45.05	0	0.00	45.20	1	11,964	0.01%
2024/01/23	3	45.70	2	45.85	45.45	1	12,091	0.01%
2024/01/22	0	0.00	1	44.70	44.95	-1	11,935	-0.01%
2024/01/19	11	44.00	1	43.90	43.90	10	11,891	0.08%
2024/01/17	2.1	43.98	0	0.00	43.40	2.1	11,917	0.02%
2024/01/16	3	44.98	0	0.00	44.80	3	11,808	0.03%
2024/01/15	2.3	45.29	2	45.68	45.55	0.3	11,885	0.00%
2024/01/12	3	44.90	2	44.90	44.90	1	12,000	0.01%
2024/01/11	5.1	45.18	4	44.95	44.95	1.1	12,058	0.01%
2024/01/10	2	45.10	3	45.32	45.35	-1	12,112	-0.01%
2024/01/09	5.3	45.63	4	45.40	45.40	1.3	12,186	0.01%
2024/01/08	2	46.00	1	45.95	45.95	1	12,149	0.01%
2024/01/05	1	46.15	0	0.00	46.05	1	12,177	0.01%
2024/01/04	1	46.45	5	46.71	46.75	-4	12,201	-0.03%
2024/01/03	6.1	46.59	0	0.00	46.55	6.1	12,356	0.05%
2024/01/02	1	47.45	3	47.32	47.50	-2	12,271	-0.02%
2023/12/29	4	46.91	0	0.00	46.80	4	12,148	0.03%
2023/12/28	7	46.91	10	46.84	46.85	-3	12,153	-0.02%
2023/12/27	4.1	46.02	2	45.95	45.95	2.1	12,096	0.02%
2023/12/26	0.1	46.50	0	0.00	46.40	0.1	12,130	0.00%
2023/12/25	0	0.00	1	46.30	46.30	-1	12,154	-0.01%
2023/12/22	1	45.45	1	45.80	45.60	0	12,258	0.00%
2023/12/21	11.3	45.65	4	45.25	45.25	7.3	12,438	0.06%
2023/12/20	9	46.19	2	46.35	46.30	7	12,545	0.06%
2023/12/19	2	45.93	0	0.00	45.95	2	12,743	0.02%
2023/12/18	4	46.46	3	46.85	46.60	1	12,657	0.01%
2023/12/15	0	0.00	4	46.93	46.60	-4	12,517	-0.03%
2023/12/14	3	45.18	4	45.56	45.65	-1	11,516	-0.01%
2023/12/12	4	45.34	0	0.00	45.10	4	11,526	0.03%
2023/12/11	1	45.75	1	45.70	45.70	0	11,478	0.00%
2023/12/08	3	46.03	3	45.80	45.80	0	11,478	0.00%
2023/12/07	3	46.72	3	47.03	46.05	0	11,362	0.00%
2023/12/06	5	45.69	6	45.88	45.65	-1	10,927	-0.01%
2023/12/05	4	44.34	6	45.29	45.05	-2	10,481	-0.02%
2023/12/04	6	45.00	0	0.00	44.85	6	10,209	0.06%
2023/12/01	1	46.25	0	0.00	46.25	1	9,873	0.01%
2023/11/27	11	48.14	2.1	47.37	47.35	8.9	9,718	0.09%
2023/11/24	3	47.55	1	47.95	47.35	2	9,668	0.02%
2023/11/23	38	46.90	1	46.85	46.85	37	9,518	0.39%
2023/11/21	1	46.15	0	0.00	46.20	1	9,394	0.01%
2023/11/20	0	0.00	3.3	46.69	46.95	-3.3	9,437	-0.03%
2023/11/16	1	44.25	0.1	44.30	44.35	0.9	9,069	0.01%
2023/11/15	1	44.90	0.1	45.00	44.65	0.9	8,980	0.01%
2023/11/14	7	44.86	6.4	44.33	44.30	0.6	9,219	0.01%
2023/11/13	1	44.95	0.2	44.90	46.05	0.8	9,059	0.01%
2023/11/10	1	45.80	0	0.00	45.75	1	9,118	0.01%
2023/11/09	0.1	46.50	1	46.30	46.20	-0.9	9,170	-0.01%
2023/11/08	0	0.00	0.9	46.80	46.60	-0.9	9,343	-0.01%
2023/11/06	1	47.40	0	0.00	47.40	1	9,659	0.01%
2023/11/03	0	0.00	11	47.48	47.60	-11	9,710	-0.11%
2023/11/02	3	46.70	0	0.00	46.75	3	9,839	0.03%
2023/11/01	0	0.00	5	45.62	45.40	-5	9,973	-0.05%
2023/10/31	6.1	47.10	0	0.00	46.10	6.1	10,060	0.06%
2023/10/27	1	48.00	0	0.00	47.40	1	10,512	0.01%
2023/10/26	2	47.90	0	0.00	47.80	2	10,780	0.02%
2023/10/23	0	0.00	1	48.60	49.15	-1	14,067	-0.01%
2023/10/20	0.1	47.45	0	0.00	48.15	0.1	15,471	0.00%
2023/10/19	0.1	47.75	0	0.00	47.45	0.1	15,903	0.00%
2023/10/18	0.3	48.00	1	47.80	48.60	-0.7	16,773	0.00%
2023/10/17	1.1	48.31	0	0.00	47.75	1.1	16,840	0.01%
2023/10/16	0.3	49.09	0	0.00	49.05	0.3	17,089	0.00%
2023/10/13	0.1	49.50	0	0.00	49.10	0.1	17,406	0.00%
2023/10/12	0.5	49.50	8	49.78	49.80	-7.5	18,131	-0.04%
2023/10/11	21.1	48.54	0	0.00	48.50	21.1	18,470	0.11%
2023/10/05	0	0.00	1	50.30	50.60	-1	18,612	-0.01%
2023/10/04	5.1	49.52	32.1	49.96	49.60	-27	18,830	-0.14%
2023/10/03	3.1	51.86	0	0.00	51.00	3.1	19,013	0.02%
2023/10/02	2	51.60	2	52.00	52.10	0	19,083	0.00%
2023/09/28	0	0.00	5	51.94	52.00	-5	19,150	-0.03%
2023/09/27	1	52.10	23.4	52.40	52.00	-22.4	19,231	-0.12%
2023/09/26	2	52.05	0	0.00	51.70	2	19,176	0.01%
2023/09/25	5.1	51.68	3	51.83	51.40	2.1	19,087	0.01%
2023/09/22	5	49.05	7	50.09	51.00	-2	18,922	-0.01%
2023/09/21	30	49.25	2	48.80	48.75	28	18,722	0.15%
2023/09/20	10	50.33	5	50.26	50.60	5	18,815	0.03%
2023/09/19	2	50.50	4	50.50	50.50	-2	19,025	-0.01%
2023/09/18	0	0.00	1	49.50	49.15	-1	19,243	-0.01%
2023/09/15	0	0.00	1	49.50	49.85	-1	19,513	-0.01%
2023/09/14	0	0.00	1	48.55	48.95	-1	19,922	-0.01%
2023/09/13	3	48.55	1	48.35	48.55	2	20,240	0.01%
2023/09/12	0.1	47.65	5	47.45	47.60	-4.9	21,177	-0.02%
2023/09/08	0	0.00	1	48.35	48.20	-1	21,678	0.00%
2023/09/07	2.1	47.77	2	47.70	47.70	0.1	21,834	0.00%
2023/09/06	3	48.20	6	48.08	48.05	-3	22,052	-0.01%
2023/09/05	3	48.50	2	48.70	48.70	1	22,471	0.00%
2023/09/04	24	48.49	4	48.93	48.90	20	22,853	0.09%
2023/09/01	0	0.00	0.1	49.60	49.30	-0.1	23,380	0.00%
2023/08/30	1	49.41	3	49.43	49.40	-2	24,036	-0.01%
2023/08/29	2	49.33	2	49.65	49.55	0	25,008	0.00%
2023/08/25	7	50.34	7	50.56	50.10	0	25,489	0.00%
2023/08/24	4	51.30	6	50.95	51.10	-2	25,596	-0.01%
2023/08/23	3	49.10	2	49.08	49.30	1	25,596	0.00%
2023/08/22	6	49.87	14	49.21	49.25	-8	25,880	-0.03%
2023/08/21	8	50.30	0	0.00	50.10	8	26,172	0.03%
2023/08/18	2.1	51.92	2	51.90	51.20	0.1	26,329	0.00%
2023/08/17	2	50.30	2	50.90	51.20	0	26,331	0.00%
2023/08/16	0.1	51.00	0	0.00	50.80	0.1	26,923	0.00%
2023/08/15	2.1	50.50	2	50.90	50.90	0.1	28,001	0.00%
2023/08/14	4.1	50.63	3	50.70	49.75	1.1	29,259	0.00%
2023/08/11	8	50.01	8	49.58	49.70	0	29,311	0.00%
2023/08/10	4	51.70	3	50.70	50.70	1	29,651	0.00%
2023/08/09	3	51.93	3	52.17	52.20	0	30,459	0.00%
2023/08/08	2	52.50	2	52.30	52.30	0	30,630	0.00%
2023/08/07	100	53.40	1	52.80	53.80	99	30,917	0.32%
2023/08/04	5	52.24	2	52.50	52.50	3	30,934	0.01%
2023/08/02	3	52.93	5	53.78	53.10	-2	31,471	-0.01%
2023/08/01	15	53.25	2.1	53.21	53.20	12.9	32,218	0.04%
2023/07/31	3	54.00	3	55.30	53.80	0	32,510	0.00%
2023/07/28	6	53.82	2	54.30	54.60	4	32,582	0.01%
2023/07/27	3	55.10	0	0.00	55.00	3	32,509	0.01%
2023/07/26	22	59.75	77.4	60.64	55.00	-55.4	32,680	-0.17%
2023/07/25	29.4	56.80	73	57.51	59.00	-43.6	30,459	-0.14%
2023/07/24	16	55.82	1	54.40	53.70	15	29,135	0.05%
2023/07/21	8	55.50	0.2	55.44	55.60	7.9	28,830	0.03%
2023/07/20	0	0.00	4	52.93	52.90	-4	28,388	-0.01%
2023/07/19	3	52.06	2	51.80	51.50	1	28,384	0.00%
2023/07/18	4	54.08	2	55.45	53.00	2	28,340	0.01%
2023/07/17	13.1	54.90	2	55.30	54.70	11.1	28,293	0.04%
2023/07/14	3	53.03	5	53.56	53.50	-2	27,997	-0.01%
2023/07/13	2	51.80	1	53.00	52.00	1	27,939	0.00%
2023/07/12	2.2	52.57	1	53.00	52.70	1.2	28,160	0.00%
2023/07/11	4	52.33	4	52.75	52.20	0	28,583	0.00%
2023/07/10	22	52.64	3	52.20	52.70	19	29,213	0.07%
2023/07/07	3	50.80	1	50.80	51.00	2	29,612	0.01%
2023/07/06	1	51.42	21	51.60	51.50	-20	30,322	-0.07%
2023/07/05	3	52.60	0	0.00	52.10	3	30,540	0.01%
2023/07/04	2	53.05	2	53.20	53.00	0	31,007	0.00%
2023/06/30	1	52.40	3	52.53	53.30	-2	31,439	-0.01%
2023/06/29	1	52.60	1	53.00	52.90	0	31,887	0.00%
2023/06/28	7	53.40	7	52.91	52.70	0	32,794	0.00%
2023/06/27	2	54.10	1	53.30	53.50	1	33,152	0.00%
2023/06/26	5	54.74	1	54.50	54.50	4	34,208	0.01%
2023/06/21	24	56.70	27	56.78	57.00	-3	35,109	-0.01%
2023/06/20	60	56.93	119	57.39	56.90	-59	35,780	-0.16%	大賣/
2023/06/19	122	57.15	11	56.15	55.80	111	36,374	0.31%	大買/鉅額交易
2023/06/16	121	55.71	124	56.82	56.80	-3	36,338	-0.01%	大買/大賣/
2023/06/15	10	53.22	334	53.78	54.30	-324	35,547	-0.91%	大賣/鉅額交易
2023/06/14	6	53.18	8	53.40	53.40	-2	35,532	-0.01%
2023/06/13	2	53.60	0	0.00	53.60	2	35,517	0.01%
2023/06/12	20	53.61	23	53.38	53.00	-3	35,910	-0.01%
2023/06/09	5	54.72	15	54.67	54.70	-10	35,907	-0.03%
2023/06/08	3	57.07	12	56.89	56.30	-9	35,702	-0.03%
2023/06/07	18	56.39	90	55.72	57.40	-72	35,651	-0.20%
2023/06/06	13	54.77	62	54.84	54.50	-49	35,811	-0.14%
2023/06/05	47	55.25	7.5	54.97	54.70	39.5	36,222	0.11%
2023/06/02	20	54.08	2	55.00	54.10	18	36,299	0.05%
2023/06/01	0	0.00	2	52.00	52.00	-2	35,459	-0.01%
2023/05/31	4	51.90	3	52.10	51.20	1	35,375	0.00%
2023/05/30	2	51.30	4	51.25	51.10	-2	35,007	-0.01%
2023/05/29	3	52.00	2	51.90	51.80	1	34,911	0.00%
2023/05/26	8	51.15	14	51.06	50.90	-6	34,768	-0.02%
2023/05/25	115	52.78	3	51.80	51.80	112	34,623	0.32%	大買/鉅額交易
2023/05/24	3	51.23	7.4	51.51	52.40	-4.4	34,240	-0.01%
2023/05/23	3	51.70	4	51.90	51.90	-1	34,146	0.00%
2023/05/22	5.1	51.53	8	52.15	51.90	-2.9	34,209	-0.01%
2023/05/19	33.3	51.53	112.2	51.00	51.10	-78.9	33,571	-0.24%	大賣/
2023/05/18	116.1	48.48	213	48.43	49.80	-97	32,429	-0.30%	大買/大賣/
2023/05/17	2	46.60	1	47.05	47.00	1	31,184	0.00%
2023/05/16	41	46.89	11	47.24	47.00	30	30,965	0.10%
2023/05/15	186.2	46.96	4	47.23	47.15	182.2	30,378	0.60%	大買/鉅額交易
2023/05/12	2	45.55	8	45.36	45.50	-6	29,474	-0.02%
2023/05/11	2	45.55	8	45.36	44.95	-6	29,168	-0.02%
2023/05/10	0	0.00	11	46.75	46.70	-11	28,742	-0.04%
2023/05/09	25	48.50	7	47.57	47.00	18	28,588	0.06%
2023/05/08	44	48.14	112.2	47.93	48.70	-68.2	27,900	-0.24%	大賣/
2023/05/05	3	46.18	56	45.50	45.65	-53	26,863	-0.20%
2023/05/04	23	46.38	18	46.28	46.60	5	26,436	0.02%
2023/05/03	11	46.04	9	46.01	45.70	2	26,125	0.01%
2023/05/02	6	45.60	8	45.84	46.25	-2	25,840	-0.01%
2023/04/28	4	44.13	1	44.10	44.15	3	25,225	0.01%
2023/04/27	5	43.45	7	43.34	43.65	-2	24,939	-0.01%
2023/04/26	1	42.80	1.1	42.80	43.25	-0.1	24,679	0.00%
2023/04/25	18	44.49	6	43.60	43.05	12	24,372	0.05%
2023/04/24	2.1	43.96	2	44.30	44.45	0.1	23,832	0.00%
2023/04/20	0	0.00	1	44.10	44.00	-1	23,290	0.00%
2023/04/19	2	45.08	0	0.00	45.00	2	23,008	0.01%
2023/04/18	0	44.20	10	44.19	44.30	-10	22,521	-0.04%
2023/04/17	4	45.09	5.1	44.92	44.60	-1.1	22,278	-0.01%
2023/04/14	8	44.51	3	44.77	44.85	5	21,874	0.02%
2023/04/13	50	46.15	47	46.75	46.00	3	21,267	0.01%
2023/04/12	38	45.36	40	45.20	45.40	-2	20,354	-0.01%
2023/04/11	42.2	44.48	42	45.30	44.40	0.2	19,625	0.00%
2023/04/10	5	43.88	54	43.81	43.95	-49	18,702	-0.26%
2023/04/07	60	43.78	12	43.66	43.05	48	18,260	0.26%
2023/04/06	3	41.80	3	42.00	42.60	0	17,591	0.00%
2023/03/31	5	42.50	21	41.80	42.50	-16	17,338	-0.09%
2023/03/30	8	43.33	8	42.94	42.70	0	16,783	0.00%
2023/03/29	111	41.64	10	42.32	42.90	101	16,156	0.63%	大買/鉅額交易
2023/03/28	5	40.79	7	41.39	40.90	-2	15,121	-0.01%
2023/03/27	27	42.79	167	42.34	41.90	-140	14,519	-0.96%	大賣/鉅額交易
2023/03/24	128	43.57	144	41.76	44.00	-16	13,151	-0.12%	大買/大賣/
2023/03/23	280	39.78	223.5	39.70	40.00	56.5	11,847	0.48%	大買/大賣/
2023/03/22	817	38.07	132	38.42	37.90	685	10,854	6.31%	大買/大賣/鉅額交易
2023/03/21	105	36.26	106	36.93	36.25	-1	9,674	-0.01%	大買/大賣/
2023/03/20	117	36.01	3	35.77	35.85	114	9,313	1.22%	大買/鉅額交易
2023/03/17	6	35.36	12	35.33	35.20	-6	9,080	-0.07%
2023/03/16	10	35.04	11	35.19	35.00	-1	8,746	-0.01%
2023/03/15	18	36.07	64	36.12	35.70	-46	8,502	-0.54%
2023/03/14	7	35.03	7	35.00	35.20	0	7,977	0.00%
2023/03/13	8	34.66	10	34.71	34.90	-2	7,687	-0.03%
2023/03/10	6	35.06	5	35.22	35.10	1	7,405	0.01%
2023/03/09	79	35.97	128	35.83	36.00	-49	7,062	-0.69%	大賣/
2023/03/08	128	34.67	88	34.64	34.50	40	6,249	0.64%	大買/
2023/03/07	19	34.89	55.2	34.26	35.10	-36.2	5,568	-0.65%
2023/03/06	2	32.45	3	32.52	31.95	-1	5,029	-0.02%
2023/03/03	2	31.75	2	31.40	31.55	0	4,837	0.00%
2023/02/24	100	31.25	10	30.90	30.75	90	4,662	1.93%
2023/02/23	0	0.00	53	31.04	30.95	-53	4,564	-1.16%
2023/02/22	1	30.00	0	0.00	30.25	1	4,425	0.02%
2023/02/21	0	0.00	1	30.30	30.40	-1	4,287	-0.02%
2023/02/20	52	30.38	8	30.62	30.85	44	4,090	1.08%
2023/02/17	1	29.45	0	0.00	29.30	1	3,679	0.03%
2023/02/16	0	0.00	2	30.03	29.70	-2	3,705	-0.05%
2023/02/15	0	0.00	1	29.45	29.45	-1	3,636	-0.03%
2023/02/14	0	0.00	0.1	29.35	29.40	-0.1	3,512	0.00%
2023/02/13	0	0.00	0.1	29.25	29.30	-0.1	3,478	0.00%
2023/02/10	1	28.95	1.3	29.26	29.35	-0.3	3,455	-0.01%
2023/02/09	0	0.00	1	29.10	29.00	-1	3,437	-0.03%
2023/02/08	0	0.00	0	29.10	29.05	0	3,455	0.00%
2023/02/07	0	0.00	2.1	28.85	29.00	-2.1	3,453	-0.06%
2023/02/06	0	0.00	0.1	29.00	28.90	-0.1	3,417	0.00%
2023/02/03	0	0.00	0.1	29.05	29.00	-0.1	3,402	0.00%
2023/02/02	2	28.90	0	0.00	28.85	2	3,401	0.06%
2023/02/01	0	0.00	17.1	29.00	28.75	-17.1	3,403	-0.50%
2023/01/31	0	0.00	0.1	28.80	28.70	-0.1	3,396	0.00%
2023/01/30	0	0.00	2	28.73	28.65	-2	3,327	-0.06%
2023/01/17	10	28.25	0.1	28.35	28.20	9.9	3,313	0.30%
2023/01/13	0	0.00	5	28.40	28.25	-5	3,347	-0.15%
2023/01/10	0	0.00	1	28.45	28.50	-1	3,495	-0.03%
2023/01/09	10	28.40	0	0.00	28.50	10	3,485	0.29%
2023/01/05	3	28.18	3	28.42	28.05	0	3,484	0.00%
2023/01/04	0	0.00	2	27.88	27.90	-2	3,346	-0.06%
2022/12/29	0	27.55	0	0.00	27.45	0	3,394	0.00%
2022/12/27	0	0.00	10	27.90	27.80	-10	3,403	-0.29%
2022/12/26	0	0.00	1	27.55	27.50	-1	3,400	-0.03%
2022/12/22	10.1	27.30	0	0.00	27.35	10.1	3,473	0.29%
2022/12/21	1.2	27.40	0	0.00	27.20	1.2	3,498	0.03%
2022/12/20	1.1	27.35	0	0.00	27.30	1.1	3,507	0.03%
2022/12/19	0.1	27.55	0	0.00	27.40	0.1	3,512	0.00%
2022/12/15	0	0.00	11	28.20	28.20	-11	3,471	-0.32%
2022/12/13	0	0.00	1	27.90	27.85	-1	3,459	-0.03%
2022/12/12	11	27.98	0	0.00	27.80	11	3,461	0.32%
2022/12/09	0	0.00	1	27.95	28.00	-1	3,552	-0.03%
2022/12/08	1	27.60	0	0.00	27.75	1	3,548	0.03%
2022/12/06	2	28.00	2	28.60	27.90	0	3,518	0.00%
2022/11/24	0	0.00	1	27.90	27.90	-1	3,367	-0.03%
2022/11/23	1	27.45	0	0.00	27.40	1	3,374	0.03%
2022/11/22	1.1	27.40	0	0.00	27.35	1.1	3,396	0.03%
2022/11/18	5	28.29	0	0.00	28.10	5	3,444	0.15%
2022/11/15	1	28.90	0	0.00	29.00	1	3,317	0.03%
2022/11/14	3	28.87	0	0.00	28.85	3	3,316	0.09%
2022/11/11	0	0.00	4.1	29.56	29.65	-4.1	3,237	-0.13%
2022/11/07	0	0.00	1	29.30	29.30	-1	3,409	-0.03%
2022/11/03	0	0.00	1	28.65	28.70	-1	3,326	-0.03%
2022/10/27	0	0.00	3	28.87	29.05	-3	3,173	-0.09%
2022/10/25	0	0.00	1	27.90	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	1	27.90	27.55	-1	3,084	-0.03%
2022/10/20	1.1	26.74	1	27.50	27.05	0.1	3,127	0.00%
2022/10/14	0.1	27.25	0	0.00	27.45	0.1	2,999	0.00%
2022/10/13	1.1	27.02	0	0.00	26.90	1.1	3,094	0.04%
2022/10/11	2.1	27.40	0	0.00	27.50	2.1	3,045	0.07%
2022/09/30	0.1	27.75	0	0.00	28.15	0.1	3,089	0.00%
2022/09/28	0.1	27.98	0	0.00	28.05	0.1	3,101	0.00%
2022/09/26	2	28.35	0	0.00	28.30	2	3,197	0.06%
2022/09/23	0	0.00	1	28.95	29.00	-1	3,523	-0.03%
2022/09/22	1	28.40	0	0.00	28.90	1	3,802	0.03%
2022/09/19	1	28.35	0	0.00	28.40	1	4,091	0.02%
2022/09/16	1	28.50	0	0.00	28.50	1	4,278	0.02%
2022/08/31	1	28.90	1	29.40	29.60	0	4,441	0.00%
2022/08/25	0	0.00	0.1	30.30	29.60	-0.1	4,349	0.00%
2022/08/24	1	29.50	0	0.00	29.70	1	4,308	0.02%
2022/08/22	1	29.30	0	0.00	29.50	1	4,320	0.02%
2022/08/18	0	0.00	1	29.60	29.65	-1	4,326	-0.02%
2022/08/17	1	29.85	0	0.00	29.90	1	4,299	0.02%
2022/08/16	1	30.05	10	30.14	29.80	-9	4,200	-0.21%
2022/08/05	0	0.00	1	28.45	28.55	-1	4,152	-0.02%
2022/08/04	1	27.90	0	0.00	28.10	1	4,220	0.02%
2022/08/02	0	0.00	17.3	28.79	28.70	-17.3	4,230	-0.41%
2022/08/01	0	0.00	4	28.95	29.00	-4	4,236	-0.09%
2022/07/29	2	29.15	0	0.00	29.35	2	4,251	0.05%
2022/07/28	2	29.23	0	0.00	29.30	2	4,257	0.05%
2022/07/21	0	0.00	11	28.65	28.70	-11	4,306	-0.26%
2022/07/14	1	28.25	11	28.25	28.25	-10	4,778	-0.21%
2022/07/13	0	0.00	1	28.35	28.20	-1	4,819	-0.02%
2022/07/12	0	0.00	5	28.00	28.05	-5	4,925	-0.10%
2022/07/08	0	0.00	2	28.30	28.25	-2	5,129	-0.04%
2022/07/07	2	28.50	0	0.00	28.40	2	5,237	0.04%
2022/07/06	3	28.68	10	28.75	28.50	-7	5,195	-0.13%
2022/07/05	0	0.00	9	28.97	28.65	-9	5,186	-0.17%
2022/07/04	12	28.80	74	28.78	28.70	-62	5,127	-1.21%
2022/07/01	64	29.95	34.1	29.82	29.05	30	5,112	0.59%
2022/06/30	48	29.80	13	29.76	29.85	35	4,819	0.73%
2022/06/29	67	29.50	0	0.00	29.45	67	4,609	1.45%
2022/06/27	0	0.00	1	29.60	28.95	-1	4,810	-0.02%
2022/06/22	0	0.00	1	28.20	28.20	-1	4,610	-0.02%
2022/06/20	0.1	27.68	0	0.00	27.45	0.1	4,599	0.00%
2022/06/16	1	28.55	0	0.00	28.20	1	4,494	0.02%
2022/06/14	3	29.75	0	0.00	29.75	3	4,531	0.07%
2022/06/09	0	0.00	2	29.95	29.95	-2	4,422	-0.05%
2022/06/08	0.2	30.22	0	0.00	30.15	0.2	4,416	0.00%
2022/06/07	1	29.95	1	30.05	30.05	0	4,428	0.00%
2022/06/06	1	30.25	1	30.20	30.15	0	4,419	0.00%
2022/06/02	5	30.15	1	29.90	29.90	4	4,429	0.09%
2022/06/01	3	30.82	1	30.70	30.50	2	4,436	0.05%
2022/05/31	5	30.10	0	0.00	30.95	5	4,384	0.11%
2022/05/26	2	29.35	0	0.00	29.30	2	4,232	0.05%
2022/05/24	0	0.00	2	28.73	28.65	-2	4,227	-0.05%
2022/05/23	2	29.00	0	0.00	28.85	2	4,220	0.05%
2022/05/19	1	28.20	4.1	28.51	28.50	-3.1	4,193	-0.07%
2022/05/18	3	28.70	2	29.03	28.70	1	4,178	0.02%
2022/05/16	4.1	28.14	2	28.80	28.25	2.1	4,119	0.05%
2022/05/13	0.1	28.90	2	29.03	28.90	-2	4,009	-0.05%
2022/05/12	0.1	29.00	0	0.00	28.60	0.1	3,982	0.00%
2022/05/10	0	0.00	1	29.95	30.10	-1	3,881	-0.03%
2022/05/05	2	31.15	0	0.00	31.05	2	3,858	0.05%
2022/04/29	0	0.00	15	31.35	31.20	-15	3,867	-0.39%
2022/04/26	1	32.35	1	32.85	32.30	0	3,739	0.00%
2022/04/25	3	32.35	1	32.50	31.90	2	3,652	0.05%
2022/04/22	10	32.85	10	33.13	32.90	0	3,532	0.00%
2022/04/21	72.1	33.43	57	32.82	32.65	15.1	3,399	0.44%
2022/04/20	2	33.55	6	33.85	33.55	-4	3,241	-0.12%
2022/04/19	2	32.95	3	32.58	32.95	-1	3,086	-0.03%
2022/04/18	1	33.30	0	0.00	32.45	1	3,007	0.03%
2022/04/15	0	0.00	1	34.00	33.45	-1	2,886	-0.03%
2022/04/14	0	0.00	2	32.20	32.70	-2	2,699	-0.07%
2022/04/13	0	0.00	3	32.48	32.30	-3	2,621	-0.11%
2022/04/11	1	31.30	0	0.00	31.05	1	2,469	0.04%
2022/04/07	0	0.00	1	31.20	30.50	-1	2,447	-0.04%
2022/04/06	0	0.00	1	31.40	31.40	-1	2,411	-0.04%
2022/03/31	6.2	32.61	3	33.17	32.15	3.2	2,263	0.14%
2022/03/30	0	0.00	0.1	31.10	31.45	-0.1	1,935	0.00%
2022/03/25	2	31.00	0	0.00	30.95	2	1,820	0.11%
2022/03/23	8	30.45	6	30.36	30.30	2	1,751	0.11%
2022/03/17	0	0.00	1	29.65	29.95	-1	1,644	-0.06%
2022/03/16	0	29.60	0	0.00	29.55	0	1,600	0.00%
2022/03/09	1	29.05	0	0.00	29.10	1	1,647	0.06%
2022/03/08	1.1	28.52	2	28.73	28.70	-1	1,649	-0.06%
2022/03/04	3	29.73	0	0.00	29.80	3	1,676	0.18%
2022/01/21	0	0.00	1	30.30	30.30	-1	1,776	-0.06%
2022/01/19	0	0.00	1	30.60	30.65	-1	1,771	-0.06%
2022/01/18	2	30.65	0	0.00	30.60	2	1,784	0.11%
2022/01/07	0	0.00	0	30.95	31.00	0	1,913	0.00%
2022/01/05	2	31.20	0	0.00	30.95	2	1,935	0.10%
2021/12/16	3	31.15	0	0.00	30.60	3	2,018	0.15%
2021/12/08	0	0.00	1	30.80	30.65	-1	2,316	-0.04%
2021/12/06	0	0.00	2	30.40	30.45	-2	2,282	-0.09%
2021/12/01	5	30.28	0	0.00	30.20	5	2,247	0.22%
2021/11/23	2	31.08	0	0.00	30.80	2	2,156	0.09%
2021/11/22	0	0.00	1	31.35	31.35	-1	2,147	-0.05%
2021/11/19	1	31.20	0	0.00	31.35	1	2,158	0.05%
2021/11/15	0	0.00	1	31.50	31.65	-1	2,206	-0.05%
2021/11/09	1	31.00	0	0.00	31.40	1	2,213	0.05%
2021/11/03	0	30.55	0	0.00	30.50	0	2,139	0.00%
2021/10/19	0	0.00	5	30.30	30.30	-5	2,033	-0.25%
2021/10/18	0	0.00	2	30.10	30.00	-2	2,045	-0.10%
2021/10/15	3	29.95	1	30.40	30.20	2	2,044	0.10%
2021/10/13	1	30.20	0	0.00	30.15	1	2,034	0.05%
2021/09/23	5	30.95	0	0.00	30.75	5	2,089	0.24%
2021/09/17	0.5	31.85	0	0.00	30.75	0.5	2,050	0.02%
2021/09/14	2	31.58	2	31.18	31.25	0	1,877	0.00%
2021/09/09	1	30.15	1	30.50	30.25	0	2,103	0.00%
2021/09/07	0	0.00	1	30.70	30.65	-1	2,138	-0.05%
2021/09/01	0.5	31.00	0	0.00	31.05	0.5	2,293	0.02%
2021/07/28	1	30.70	0	0.00	30.70	1	2,897	0.03%
2021/07/09	0	0.00	0.1	32.45	32.55	-0.1	3,817	0.00%
2021/07/06	0	0.00	1	33.25	33.45	-1	3,923	-0.03%
2021/07/02	0	0.00	1	32.50	31.90	-1	3,884	-0.03%
2021/06/21	0.1	34.04	0	0.00	33.60	0.1	4,502	0.00%
2021/06/16	0	0.00	0	33.30	33.60	0	4,748	0.00%
2021/06/15	4	33.45	0	0.00	33.00	4	4,759	0.08%
2021/06/11	0	0.00	4	33.10	33.00	-4	4,761	-0.08%
2021/06/09	0	0.00	1	32.55	32.60	-1	4,790	-0.02%
2021/06/07	0	0.00	0.1	33.20	33.15	-0.1	4,788	0.00%
2021/06/02	1	33.15	2	33.40	33.40	-1	4,873	-0.02%
2021/05/28	2	32.80	0	0.00	32.95	2	4,995	0.04%
2021/05/20	0	0.00	0.1	31.00	31.05	-0.1	5,270	0.00%
2021/05/17	1	30.35	4	30.10	29.85	-3	5,440	-0.06%
2021/05/13	0	0.00	3	31.15	30.40	-3	5,472	-0.05%
2021/05/11	3	34.55	0	0.00	34.35	3	5,625	0.05%
2021/05/10	0	0.00	10	34.74	35.55	-10	5,625	-0.18%
2021/05/04	1	32.80	0	0.00	32.60	1	5,646	0.02%
2021/05/03	0	0.00	1	34.20	34.05	-1	5,645	-0.02%
2021/04/29	6	34.65	1.5	34.50	34.90	4.5	5,656	0.08%
2021/04/27	1	34.50	0	0.00	34.75	1	5,633	0.02%
2021/04/26	1	34.95	0	0.00	35.00	1	5,592	0.02%
2021/04/23	0	0.00	5	34.93	35.05	-5	5,566	-0.09%
2021/04/22	12	35.59	0	0.00	34.70	12	5,535	0.22%
2021/04/21	1	35.40	0	0.00	35.55	1	5,388	0.02%
2021/04/20	0	0.00	1	35.25	35.10	-1	5,270	-0.02%
2021/04/19	0	0.00	3	33.45	33.30	-3	5,046	-0.06%
2021/04/14	4	32.60	4	32.90	33.00	0	5,019	0.00%
2021/04/13	0	0.00	8	33.00	32.70	-8	4,996	-0.16%
2021/04/12	1	32.35	6	32.35	32.35	-5	4,965	-0.10%
2021/04/09	1	31.75	1	31.80	31.70	0	4,986	0.00%
2021/04/08	2	31.80	0	0.00	32.00	2	4,983	0.04%
2021/04/07	0	0.00	12	31.82	32.15	-12	4,996	-0.24%
2021/04/06	4	31.90	0	0.00	31.90	4	4,993	0.08%
2021/04/01	2	31.75	0	0.00	31.85	2	4,985	0.04%
2021/03/31	2	32.60	2	32.43	32.35	0	4,933	0.00%
2021/03/30	10	33.45	3.1	32.45	33.35	6.9	4,868	0.14%
2021/03/29	0	0.00	9	31.81	31.85	-9	4,794	-0.19%
2021/03/26	0	0.00	14	31.80	31.90	-14	4,788	-0.29%
2021/03/25	1	32.70	27	32.57	31.85	-26	4,761	-0.55%
2021/03/24	34	32.74	8	33.10	32.65	26	4,693	0.55%
2021/03/23	1	31.80	3	31.75	31.75	-2	4,450	-0.04%
2021/03/22	0	0.00	3	30.98	31.05	-3	4,213	-0.07%
2021/03/19	5	30.30	5	30.65	30.85	0	4,104	0.00%
2021/03/18	0	0.00	2	30.90	30.90	-2	4,050	-0.05%
2021/03/17	1	30.85	4	30.75	30.75	-3	4,062	-0.07%
2021/03/16	8	30.90	6	30.96	31.00	2	4,068	0.05%
2021/03/15	0	30.70	5	30.95	30.75	-5	4,071	-0.12%
2021/03/12	0	30.60	5	30.65	30.65	-5	4,047	-0.12%
2021/03/11	0	30.25	1	30.70	30.65	-1	4,061	-0.02%
2021/03/10	13	30.53	5	30.10	30.20	8	4,044	0.20%
2021/03/09	0	0.00	6	30.83	30.85	-6	4,040	-0.15%
2021/03/08	9	30.50	9	30.74	30.70	0	4,066	0.00%
2021/03/03	0	0.00	10	30.65	30.80	-10	4,152	-0.24%
2021/03/02	3	30.85	8	30.56	30.50	-5	4,145	-0.12%
2021/02/25	0	0.00	7	30.43	30.75	-7	4,138	-0.17%
2021/02/24	0	0.00	5	29.86	29.85	-5	4,110	-0.12%
2021/02/23	3	29.80	22	29.80	29.80	-19	4,099	-0.46%
2021/02/22	0	0.00	2	29.50	29.40	-2	4,068	-0.05%
2021/02/17	7	28.75	9	28.98	29.00	-2	3,989	-0.05%
2021/02/04	0	0.00	30	28.15	28.15	-30	3,846	-0.78%
2021/02/03	51	28.24	3	28.55	28.45	48	3,806	1.26%
2021/02/02	2	29.00	0	0.00	29.10	2	3,702	0.05%
2021/02/01	0	0.00	1	27.25	27.25	-1	3,512	-0.03%
2021/01/29	0	0.00	3	26.80	26.80	-3	3,453	-0.09%
2021/01/28	8	27.25	8	27.07	27.05	0	3,409	0.00%
2021/01/27	7	27.44	5	27.45	27.45	2	3,368	0.06%
2021/01/26	0	0.00	1	27.45	27.45	-1	3,315	-0.03%
2021/01/25	1	27.70	0	0.00	27.85	1	3,265	0.03%
2021/01/22	5	27.85	3	27.50	27.50	2	3,258	0.06%
2021/01/21	7	28.10	8	27.79	27.75	-1	3,211	-0.03%
2021/01/20	11	28.28	9	28.02	28.00	2	3,231	0.06%
2021/01/19	10	28.54	12	28.70	28.70	-2	3,225	-0.06%
2021/01/18	1	28.20	5	28.66	28.80	-4	3,224	-0.12%
2021/01/15	8	28.70	0	0.00	28.70	8	3,296	0.24%
2021/01/14	9	28.95	9	28.87	28.90	0	3,357	0.00%
2021/01/12	3	29.10	6	28.80	28.75	-3	3,340	-0.09%
2021/01/08	0	0.00	2.1	29.15	29.00	-2.1	3,271	-0.07%
2021/01/07	7	28.40	4	28.40	28.30	3	3,198	0.09%
2021/01/06	9	28.25	1	28.25	28.20	8	3,193	0.25%
2021/01/04	0	0.00	1	28.45	28.45	-1	3,220	-0.03%
2020/12/31	9	27.73	9	27.74	27.65	0	3,188	0.00%
2020/12/29	9	27.64	11	27.35	27.30	-2	3,110	-0.06%
2020/12/28	12	27.70	10	27.47	27.45	2	3,118	0.06%
2020/12/25	13	27.45	13	27.60	27.60	0	3,145	0.00%
2020/12/24	6	27.25	6	27.55	27.55	0	3,138	0.00%
2020/12/23	15	27.31	12	27.20	27.20	3	3,125	0.10%
2020/12/22	13	27.67	373	27.49	27.40	-360	3,122	-11.53%	大賣/鉅額交易
2020/12/21	14	27.37	10	27.68	27.75	4	3,139	0.13%
2020/12/18	16	27.41	14	27.40	27.45	2	3,155	0.06%
2020/12/17	20	27.86	20	27.48	27.50	0	3,166	0.00%
2020/12/16	12	27.63	14	27.93	28.05	-2	3,130	-0.06%
2020/12/15	6	27.90	0	0.00	27.40	6	3,168	0.19%
2020/12/14	12	27.78	12	27.96	27.95	0	3,211	0.00%
2020/12/11	11	28.37	9	28.04	28.00	2	3,208	0.06%
2020/12/10	7	28.55	7	28.50	28.50	0	3,182	0.00%
2020/12/09	15	28.60	13	28.65	28.65	2	3,151	0.06%
2020/12/08	11	29.01	9	28.70	28.70	2	3,166	0.06%
2020/12/07	11	29.39	19	29.15	29.20	-8	3,154	-0.25%
2020/12/04	7	29.20	5	29.45	29.45	2	3,169	0.06%
2020/12/03	9	29.05	8	29.26	29.25	1	3,161	0.03%
2020/12/02	5	29.45	4	29.20	29.15	1	3,171	0.03%
2020/12/01	2	29.55	0	0.00	29.55	2	3,113	0.06%
2020/11/30	3	29.90	3	30.25	29.55	0	3,126	0.00%
2020/11/27	6	30.01	5	30.40	30.40	1	3,079	0.03%
2020/11/26	11	29.95	11	30.02	30.00	0	3,076	0.00%
2020/11/25	11	29.70	15	30.03	30.05	-4	3,091	-0.13%
2020/11/24	11	29.63	11	29.59	29.60	0	3,036	0.00%
2020/11/23	7	29.70	10	29.74	29.80	-3	2,998	-0.10%
2020/11/20	3	29.65	1	29.55	29.55	2	2,948	0.07%
2020/11/19	7	30.00	7	29.90	29.90	0	2,911	0.00%
2020/11/18	9	30.00	11	30.00	30.00	-2	2,905	-0.07%
2020/11/17	9	30.20	9	30.05	30.05	0	2,908	0.00%
2020/11/16	9	30.20	20	30.34	30.45	-11	2,961	-0.37%
2020/11/13	9	30.00	3	30.00	30.00	6	2,964	0.20%
2020/11/12	10	30.10	13	29.97	30.00	-3	3,096	-0.10%
2020/11/11	11	30.00	13	30.35	30.25	-2	3,121	-0.06%
2020/11/10	6	30.10	0	0.00	30.00	6	3,177	0.19%
2020/11/09	15	30.30	11	30.25	30.25	4	3,231	0.12%
2020/11/05	16	30.08	16	29.97	29.95	0	3,272	0.00%
2020/11/04	0	0.00	2	29.90	29.95	-2	3,346	-0.06%
2020/11/03	2	29.80	0	0.00	29.95	2	3,357	0.06%
2020/11/02	3	29.85	3	29.80	29.80	0	3,352	0.00%
2020/10/30	2	29.75	0	0.00	29.90	2	3,357	0.06%
2020/10/28	0	0.00	3	30.15	30.10	-3	3,321	-0.09%
2020/10/27	16	30.33	16	30.10	30.10	0	3,319	0.00%
2020/10/26	22	30.56	13	30.47	30.50	9	3,314	0.27%
2020/10/23	10	30.29	12	30.52	30.55	-2	3,333	-0.06%
2020/10/22	16	29.92	14	29.99	30.00	2	3,297	0.06%
2020/10/21	7	29.85	7	29.95	30.10	0	3,282	0.00%
2020/10/20	15	29.70	13	29.91	30.00	2	3,371	0.06%
2020/10/19	8	29.95	9	29.83	29.75	-1	3,360	-0.03%
2020/10/16	13	29.87	13	29.95	29.95	0	3,366	0.00%
2020/10/15	8	29.80	8	29.85	29.85	0	3,409	0.00%
2020/10/14	14	30.18	14	29.90	29.85	0	3,457	0.00%
2020/10/13	7	29.85	8	29.90	29.90	-1	3,466	-0.03%
2020/10/12	9	29.82	8	30.05	30.00	1	3,453	0.03%
2020/10/08	16	29.69	16	29.75	29.75	0	3,488	0.00%
2020/10/07	14	29.77	11	29.70	29.70	3	3,509	0.09%
2020/10/06	18	29.94	18	29.94	29.95	0	3,553	0.00%
2020/10/05	18	29.86	18	29.98	30.00	0	3,609	0.00%
2020/09/30	0	0.00	1	30.00	29.85	-1	3,642	-0.03%
2020/09/29	0	0.00	4	29.88	29.85	-4	3,671	-0.11%
2020/09/24	17	29.76	17	29.65	29.65	0	3,737	0.00%
2020/09/23	8	30.15	7	30.01	30.10	1	3,726	0.03%
2020/09/22	9	30.18	9	30.20	30.20	0	3,716	0.00%
2020/09/21	6	30.70	0	0.00	30.50	6	3,758	0.16%
2020/09/18	0	0.00	6	30.55	30.65	-6	3,755	-0.16%
2020/09/17	0	0.00	2	30.35	30.70	-2	3,710	-0.05%
2020/09/16	0	0.00	3	29.95	29.80	-3	3,644	-0.08%
2020/09/15	13	29.60	13	29.70	29.70	0	3,651	0.00%
2020/09/11	11	29.90	11	29.79	29.75	0	3,685	0.00%
2020/09/10	3	29.80	3	29.98	29.95	0	3,642	0.00%
2020/09/09	4	29.48	0	0.00	29.85	4	3,613	0.11%
2020/09/08	5	29.90	4	29.81	29.85	1	3,589	0.03%
2020/09/04	3	29.85	5	29.85	29.85	-2	3,524	-0.06%
2020/09/03	0	0.00	2	30.30	30.15	-2	3,559	-0.06%
2020/09/01	9	29.75	7	29.55	29.55	2	3,502	0.06%
2020/08/31	9	29.34	9	29.26	29.30	0	3,435	0.00%
2020/08/25	9	29.75	7	29.71	29.65	2	3,408	0.06%
2020/08/24	12	29.85	11	29.66	29.65	1	3,495	0.03%
2020/08/20	0	0.00	3	29.35	29.40	-3	3,544	-0.08%
2020/08/19	7	29.70	11	29.63	29.50	-4	3,504	-0.11%
2020/08/18	2	29.45	4	29.98	30.05	-2	3,469	-0.06%
2020/08/17	11	28.75	7	28.92	28.90	4	3,448	0.12%
2020/08/14	12	27.88	8	28.64	28.75	4	3,432	0.12%
2020/08/12	0	0.00	53	28.24	28.15	-53	3,339	-1.59%
2020/08/11	0	0.00	5	28.30	28.10	-5	3,344	-0.15%
2020/08/10	13	28.60	10	28.59	28.55	3	3,326	0.09%
2020/08/06	3	28.10	5	28.27	28.35	-2	3,249	-0.06%
2020/08/05	0	0.00	3	28.25	28.25	-3	3,269	-0.09%
2020/08/03	0	0.00	3	27.70	27.50	-3	3,266	-0.09%
2020/07/31	7	27.60	0	0.00	27.20	7	3,259	0.21%
2020/07/29	12	27.81	5	27.60	27.60	7	3,262	0.21%
2020/07/28	7	28.00	4	28.10	28.15	3	3,255	0.09%
2020/07/27	16	28.30	8	27.97	27.95	8	3,248	0.25%
2020/07/24	0	0.00	2	28.60	28.60	-2	3,202	-0.06%
2020/07/22	0	0.00	2	28.30	28.40	-2	3,144	-0.06%
2020/07/21	10	28.00	6	28.38	28.15	4	3,142	0.13%
2020/07/20	4	27.80	7	28.36	28.30	-3	3,118	-0.10%
2020/07/17	2	27.35	4	27.50	27.45	-2	3,107	-0.06%
2020/07/15	9	27.15	9	27.05	27.05	0	3,088	0.00%
2020/07/14	11	26.91	10	26.95	26.90	1	3,077	0.03%
2020/07/09	15	27.09	13	26.99	26.95	2	3,124	0.06%
2020/07/08	11	26.79	11	27.13	27.15	0	3,129	0.00%
2020/07/07	9	26.75	3	26.65	26.65	6	3,153	0.19%
2020/07/06	5	26.65	0	0.00	26.65	5	3,115	0.16%
2020/07/01	0	0.00	10	27.35	27.00	-10	3,118	-0.32%
2020/06/30	0	0.00	3	27.05	27.05	-3	3,183	-0.09%
2020/06/29	0	0.00	2	27.05	27.05	-2	3,160	-0.06%
2020/06/22	10	27.48	7	27.11	27.05	3	3,323	0.09%
2020/06/19	0	0.00	6	27.08	27.10	-6	3,390	-0.18%
2020/06/17	0	0.00	2	27.15	27.05	-2	3,565	-0.06%
2020/06/15	5	26.90	5	26.90	26.90	0	3,855	0.00%
2020/06/12	5	27.10	1	27.10	27.10	4	3,957	0.10%
2020/06/11	8	27.61	4	27.25	27.25	4	4,120	0.10%
2020/06/04	0	0.00	5	28.10	28.10	-5	4,855	-0.10%
2020/06/02	0	0.00	5	27.90	27.90	-5	4,899	-0.10%
2020/05/28	5	29.15	0	0.00	28.40	5	4,854	0.10%
2020/05/27	0	0.00	2	28.60	28.40	-2	4,885	-0.04%
2020/05/25	0	0.00	3	28.17	28.15	-3	4,914	-0.06%
2020/05/22	10	28.00	14	28.46	28.15	-4	4,972	-0.08%
2020/05/14	0	0.00	4	26.95	26.90	-4	4,871	-0.08%
2020/05/12	0	0.00	1	26.90	26.90	-1	5,011	-0.02%
2020/05/11	0	0.00	10	26.96	26.90	-10	4,990	-0.20%
2020/05/08	11	26.55	2	26.45	26.45	9	4,980	0.18%
2020/05/07	5	27.05	3	26.95	26.95	2	4,996	0.04%
2020/05/04	9	26.65	9	26.87	26.85	0	4,978	0.00%
2020/04/30	11	26.85	9.7	26.84	26.85	1.3	4,992	0.03%
2020/04/24	0	0.00	3	25.95	25.95	-3	5,244	-0.06%
2020/04/17	19	25.65	19	25.80	25.80	0	5,312	0.00%
2020/04/16	11	25.77	12	25.55	25.55	-1	5,336	-0.02%
2020/04/15	7	26.50	7	26.03	26.00	0	5,379	0.00%
2020/04/10	0	0.00	2	26.15	26.05	-2	5,317	-0.04%
2020/04/09	7	24.05	7	23.95	23.95	0	5,238	0.00%
2020/04/01	11	23.85	11	24.05	24.00	0	5,464	0.00%
2020/03/30	9	23.80	9	23.60	23.60	0	5,401	0.00%
2020/03/27	11	24.30	11	23.50	23.50	0	5,416	0.00%
2020/03/25	12	23.69	35	24.26	24.10	-23	5,332	-0.43%
2020/03/24	11	24.20	10	23.00	23.00	1	5,263	0.02%
2020/03/23	31	23.94	11	23.80	23.80	20	5,209	0.38%
2020/03/20	14.5	24.35	31	25.59	25.60	-16.5	5,145	-0.32%
2020/03/19	36	24.22	16	24.20	24.10	20	5,044	0.40%
2020/03/18	11	24.65	11	25.00	25.00	0	4,938	0.00%
2020/03/17	5	23.70	5	24.80	24.80	0	4,835	0.00%
2020/03/16	10	24.35	10	24.57	24.50	0	4,687	0.00%
2020/03/13	5	23.60	5	24.44	24.65	0	4,549	0.00%
2020/03/12	18	24.83	18	24.80	24.80	0	4,432	0.00%
2020/03/11	18	26.05	19	25.52	25.50	-1	4,255	-0.02%
2020/03/10	13	25.75	12	26.16	26.20	1	4,079	0.02%
2020/03/09	18	26.43	20	26.01	26.00	-2	3,963	-0.05%
2020/03/06	11	27.05	11	26.70	26.70	0	3,985	0.00%
2020/03/05	11	27.00	11	27.10	27.10	0	3,941	0.00%
2020/03/04	10	26.95	14	26.92	26.90	-4	3,989	-0.10%
2020/03/02	6	26.93	0	0.00	26.80	6	3,960	0.15%
2020/02/27	18	26.86	23	26.77	26.75	-5	3,910	-0.13%
2020/02/26	22	26.67	22	26.84	26.85	0	3,885	0.00%
2020/02/25	20	26.78	20	26.80	26.80	0	3,846	0.00%
2020/02/24	20	27.00	23	26.95	26.95	-3	3,834	-0.08%
2020/02/21	18	27.10	16	27.09	27.05	2	3,850	0.05%
2020/02/20	25	27.40	25	27.24	27.20	0	3,909	0.00%
2020/02/19	24	27.42	24	27.36	27.35	0	3,958	0.00%
2020/02/18	16	27.62	17	27.55	27.55	-1	4,118	-0.02%
2020/02/17	16	27.66	16	27.85	27.85	0	4,132	0.00%
2020/02/14	17	27.60	17	27.73	27.70	0	4,200	0.00%
2020/02/13	20	26.90	20	27.35	27.35	0	4,151	0.00%
2020/02/12	19	26.88	19	26.93	26.95	0	4,119	0.00%
2020/02/11	7	26.80	7	26.80	26.80	0	4,155	0.00%
2020/02/10	13	26.62	13	26.65	26.65	0	4,190	0.00%
2020/02/07	11	26.80	13	26.86	26.90	-2	4,183	-0.05%
2020/02/06	12	26.90	16	27.00	27.00	-4	4,152	-0.10%
2020/02/05	6	26.90	9	26.95	26.95	-3	4,208	-0.07%
2020/02/04	12	26.83	12	26.90	26.90	0	4,273	0.00%
2020/02/03	5	26.60	5	27.00	27.10	0	4,371	0.00%
2020/01/30	8	26.30	10	26.35	26.40	-2	4,322	-0.05%
2020/01/20	10	26.90	10	26.92	26.90	0	4,181	0.00%
2020/01/15	11	26.40	11	26.37	26.35	0	4,222	0.00%
2020/01/10	15	26.03	15	25.80	25.80	0	4,206	0.00%
2020/01/09	10	26.05	10	26.10	26.10	0	4,236	0.00%
2020/01/08	5.1	26.20	0	0.00	26.10	5.1	4,225	0.12%
2020/01/07	8	26.55	8	26.60	26.60	0	4,210	0.00%
2020/01/06	0	0.00	9	26.65	26.65	-9	4,223	-0.21%
2020/01/03	7	26.60	0	0.00	26.75	7	4,244	0.16%
2019/12/31	13	26.10	14	26.20	26.20	-1	4,234	-0.02%
2019/12/30	8	26.20	7	26.25	26.25	1	4,197	0.02%
2019/12/27	8	26.29	2	26.30	26.30	6	4,290	0.14%
2019/12/26	9	26.48	8	26.35	26.35	1	4,256	0.02%
2019/12/25	4	26.55	4	26.65	26.65	0	4,265	0.00%
2019/12/24	8.1	26.55	0	0.00	26.50	8.1	4,327	0.19%
2019/12/20	13	26.45	10	26.55	26.55	3	4,374	0.07%
2019/12/19	7	26.55	8	26.55	26.55	-1	4,376	-0.02%
2019/12/18	8	26.60	8	26.60	26.60	0	4,398	0.00%
2019/12/17	7	26.75	6	26.78	26.80	1	4,407	0.02%
2019/12/16	0	0.00	0.3	26.50	26.65	-0.3	4,407	-0.01%
2019/12/13	8	26.70	0	0.00	26.85	8	4,379	0.18%
2019/12/12	6	26.80	6	26.80	26.80	0	4,394	0.00%
2019/12/11	7	26.90	10	26.85	26.85	-3	4,456	-0.07%
2019/12/10	11	26.85	8	27.00	27.00	3	4,539	0.07%
2019/12/09	5	26.65	2	26.85	26.90	3	4,609	0.07%
2019/12/06	12	26.95	12	26.90	26.90	0	4,611	0.00%
2019/12/05	7	27.00	7	27.05	27.05	0	4,586	0.00%
2019/12/03	9	26.67	9	27.00	27.00	0	4,567	0.00%
2019/12/02	5	27.00	0	0.00	27.00	5	4,549	0.11%
2019/11/29	9	27.00	8	27.15	27.10	1	4,562	0.02%
2019/11/28	6	27.05	6	27.10	27.10	0	4,516	0.00%
2019/11/27	10	27.10	5	27.15	27.15	5	4,535	0.11%
2019/11/21	8	26.95	8	27.00	27.00	0	4,640	0.00%
2019/11/20	0	0.00	1	27.20	27.00	-1	4,615	-0.02%
2019/11/18	10	26.98	10	27.02	27.00	0	4,605	0.00%
2019/11/15	1	27.00	0	0.00	27.00	1	4,665	0.02%
2019/11/11	0	0.00	4	27.30	27.35	-4	4,692	-0.09%
2019/11/08	0	0.00	8	27.50	27.50	-8	4,679	-0.17%
2019/11/05	0	0.00	5	26.90	26.90	-5	4,659	-0.11%
2019/11/01	0	0.00	3	26.80	26.80	-3	4,662	-0.06%
2019/10/30	6	26.43	4	27.06	27.05	2	4,670	0.04%
2019/10/29	10	26.35	0	0.00	26.45	10	4,814	0.21%
2019/10/24	0	0.00	1	26.70	26.30	-1	4,814	-0.02%
2019/10/23	0	0.00	5	26.45	26.45	-5	4,839	-0.10%
2019/10/22	0	0.00	2	26.53	26.55	-2	5,048	-0.04%
2019/10/21	0	0.00	1.1	26.09	26.05	-1.1	5,018	-0.02%
2019/10/18	0	0.00	1	26.20	26.10	-1	5,011	-0.02%
2019/10/15	0	0.00	2	25.60	26.00	-2	4,861	-0.04%
2019/10/07	0	0.00	1	25.75	25.80	-1	5,000	-0.02%
2019/10/04	0	0.00	4	25.80	25.70	-4	5,039	-0.08%
2019/10/03	0	0.00	2	26.20	25.90	-2	5,030	-0.04%
2019/09/23	8	24.99	8	24.75	24.75	0	4,729	0.00%
2019/09/20	1	24.70	0	0.00	25.30	1	4,721	0.02%
2019/09/18	1	24.95	0	0.00	24.90	1	4,654	0.02%
2019/09/16	1	25.40	0	0.00	25.40	1	4,887	0.02%
2019/09/12	0	0.00	2	25.15	25.35	-2	4,844	-0.04%
2019/09/11	1	25.00	2	25.00	24.90	-1	4,815	-0.02%
2019/09/10	1	24.75	1	24.90	24.90	0	4,758	0.00%
2019/09/04	10	24.45	10	24.65	24.60	0	4,839	0.00%
2019/09/02	8	25.00	10	24.95	24.95	-2	4,840	-0.04%
2019/08/29	2	24.78	0	0.00	24.85	2	4,894	0.04%
2019/08/27	5	25.15	1	25.20	25.00	4	5,020	0.08%
2019/08/20	0	0.00	3	25.13	24.90	-3	6,729	-0.04%
2019/08/19	7	24.46	10	24.75	25.05	-3	6,643	-0.05%
2019/08/16	0	0.00	3	23.75	24.15	-3	6,510	-0.05%
2019/08/15	3	23.20	0	0.00	23.25	3	6,493	0.05%
2019/08/12	5	23.50	3	23.70	23.70	2	6,685	0.03%
2019/08/07	3	23.40	0	0.00	23.40	3	6,729	0.04%
2019/08/06	10	23.13	0	0.00	23.25	10	6,803	0.15%
2019/08/05	1	23.40	0	0.00	23.25	1	6,880	0.01%
2019/08/01	0	0.00	1	24.65	23.85	-1	6,954	-0.01%
2019/07/31	1	24.60	4	24.83	24.90	-3	6,820	-0.04%
2019/07/30	0	0.00	1	23.95	23.95	-1	6,609	-0.02%
2019/07/25	0	0.00	1	24.10	24.20	-1	6,583	-0.02%
2019/07/24	0	0.00	6	24.05	23.95	-6	6,645	-0.09%
2019/07/19	1	22.95	1	23.05	22.95	0	6,371	0.00%
2019/07/18	1	22.85	0	0.00	22.85	1	6,340	0.02%
2019/07/15	0	0.00	3	22.73	23.00	-3	6,309	-0.05%
2019/07/03	0	0.00	2	22.10	22.20	-2	6,651	-0.03%
2019/06/28	2	22.75	2	22.80	22.80	0	6,784	0.00%
2019/06/27	2	22.80	0	0.00	22.75	2	6,850	0.03%
2019/06/26	0	0.00	5	22.76	22.85	-5	6,963	-0.07%
2019/06/24	1	22.80	0	0.00	22.70	1	7,025	0.01%
2019/06/20	3	23.15	0	0.00	22.85	3	6,784	0.04%
2019/06/19	2	23.00	2	23.10	23.15	0	6,780	0.00%
2019/06/10	10	22.55	15	22.55	22.55	-5	6,793	-0.07%
2019/06/06	0	0.00	4	22.53	22.45	-4	6,819	-0.06%
2019/06/05	6	22.43	0	0.00	22.40	6	6,884	0.09%
2019/06/04	4	22.50	2	22.70	22.50	2	6,863	0.03%
2019/06/03	2	22.83	3	22.87	22.75	-1	6,793	-0.01%
2019/05/30	12	22.98	21	23.29	22.80	-9	6,520	-0.14%
2019/05/29	97	23.64	85	23.64	23.00	12	6,068	0.20%
2019/05/28	2	22.50	80	22.45	22.75	-78	5,313	-1.47%
2019/05/27	110	22.39	110	22.12	22.10	0	5,142	0.00%	大買/大賣/
2019/05/22	50	22.39	20	22.36	22.10	30	5,412	0.55%
2019/05/21	75	22.51	105	22.63	22.60	-30	5,558	-0.54%	大賣/
2019/05/17	30	21.98	0	0.00	21.90	30	5,476	0.55%
2019/05/14	50	21.64	0	0.00	21.75	50	5,469	0.91%
2019/05/09	0	0.00	1	22.50	22.55	-1	5,317	-0.02%
2019/05/02	2	22.90	0	0.00	22.90	2	5,475	0.04%
2019/04/26	5	22.43	3	22.50	22.45	2	5,414	0.04%
2019/04/25	1	22.65	10	22.75	22.70	-9	5,451	-0.17%
2019/04/22	0	0.00	40	22.71	22.85	-40	5,629	-0.71%
2019/04/17	0	0.00	50	22.75	22.85	-50	5,822	-0.86%
2019/04/15	6	22.60	0	0.00	22.75	6	6,031	0.10%
2019/04/09	10	22.40	10	22.40	22.55	0	5,826	0.00%
2019/04/08	50	21.70	0	0.00	22.15	50	5,717	0.87%
2019/04/02	0	0.00	0.2	21.40	21.55	-0.2	5,588	0.00%
2019/04/01	0	0.00	1	21.20	21.20	-1	5,614	-0.02%
2019/03/27	0	0.00	3	20.30	20.30	-3	5,519	-0.05%
2019/03/14	0	0.00	0.3	20.10	20.15	-0.3	5,749	-0.01%
2019/03/12	0	0.00	1.2	19.81	19.85	-1.2	5,916	-0.02%
2019/03/11	0	0.00	1	20.20	20.05	-1	6,198	-0.02%
2019/03/07	0	19.40	0	0.00	19.40	0	9,494	0.00%
2019/02/26	1	19.10	0	0.00	19.20	1	10,198	0.01%
2019/02/22	0	0.00	1	19.65	19.65	-1	10,198	-0.01%
2019/02/20	0	0.00	1	19.30	19.50	-1	9,997	-0.01%
2019/02/13	0	0.00	1	18.45	18.50	-1	10,465	-0.01%
2019/01/24	0	0.00	5	18.50	18.50	-5	10,414	-0.05%
2019/01/11	5	17.90	0	0.00	17.90	5	10,525	0.05%
2019/01/09	0	0.00	2	17.45	17.50	-2	10,493	-0.02%
2019/01/07	2	17.00	0	0.00	17.00	2	10,448	0.02%
2018/12/24	0	0.00	6	17.95	17.95	-6	10,296	-0.06%
2018/12/20	1	17.50	0	0.00	17.45	1	10,142	0.01%
2018/12/19	1	17.70	0	0.00	17.75	1	10,103	0.01%
2018/12/04	0	0.00	10	18.80	18.75	-10	9,494	-0.11%
2018/12/03	13	17.62	3	17.60	18.15	10	9,161	0.11%
2018/11/27	4	16.80	4	16.75	16.80	0	5,275	0.00%
2018/11/26	11	16.71	10	16.90	16.95	1	5,161	0.02%
2018/11/20	1	17.20	0	0.00	17.20	1	4,843	0.02%
2018/11/14	7	16.82	7	17.06	16.95	0	4,321	0.00%
2018/11/08	3	18.15	0	0.00	18.30	3	3,880	0.08%
2018/10/22	1	18.30	1	18.25	18.60	0	3,560	0.00%
2018/10/08	0	0.00	1	21.20	21.10	-1	2,926	-0.03%
2018/09/27	0	0.00	3	22.00	22.15	-3	2,775	-0.11%
2018/09/20	1	21.80	0	0.00	21.65	1	2,753	0.04%
2018/09/17	1	21.05	0	0.00	21.15	1	2,775	0.04%
2018/08/27	0	0.00	4	21.90	21.80	-4	3,112	-0.13%
2018/08/10	2	21.95	2	21.80	21.80	0	3,207	0.00%
2018/08/09	1	22.10	0	0.00	22.00	1	3,205	0.03%
2018/08/06	30	22.10	0	0.00	22.15	30	3,206	0.94%
2018/08/03	22	22.03	2	22.15	22.15	20	3,181	0.63%
2018/08/02	4	22.28	4	22.05	22.05	0	3,149	0.00%
2018/07/23	0	0.00	3	22.35	22.45	-3	3,053	-0.10%
2018/07/17	0	0.00	1	22.25	22.40	-1	3,095	-0.03%
2018/07/06	1	21.70	0	0.00	21.65	1	3,322	0.03%
2018/06/29	1	22.85	0	0.00	22.90	1	3,605	0.03%
2018/06/26	1	23.00	3	23.00	23.00	-2	3,722	-0.05%
2018/06/20	0	0.00	12	23.25	23.40	-12	3,791	-0.32%
2018/06/19	1	23.50	0	0.00	23.40	1	3,791	0.03%
2018/06/07	0	0.00	1	24.25	24.30	-1	4,329	-0.02%
2018/06/05	0	0.00	3	24.17	24.10	-3	4,278	-0.07%
2018/06/01	2	24.13	2	24.10	24.15	0	4,264	0.00%
2018/05/24	0	0.00	1	24.45	24.50	-1	3,955	-0.03%
2018/05/23	1	24.15	0	0.00	24.25	1	3,929	0.03%
2018/05/17	1	24.45	0	0.00	24.45	1	4,026	0.02%
2018/05/16	1	24.85	1	24.65	24.50	0	4,019	0.00%
2018/05/15	0	0.00	5	24.50	24.65	-5	4,029	-0.12%
2018/05/07	2	23.90	0	0.00	23.95	2	4,110	0.05%
2018/05/04	3	23.95	0	0.00	23.95	3	4,104	0.07%
2018/05/02	0	0.00	10	24.28	24.20	-10	4,077	-0.25%
2018/04/24	0	0.00	1	24.30	24.15	-1	4,068	-0.02%
2018/04/19	0	0.00	2	24.50	24.50	-2	4,028	-0.05%
2018/04/18	18	24.40	0	0.00	24.45	18	4,001	0.45%
2018/04/17	0	0.00	5	24.05	24.15	-5	3,957	-0.13%
2018/04/13	1	24.60	0	0.00	24.45	1	3,877	0.03%
2018/04/12	0	0.00	2	24.80	24.90	-2	3,832	-0.05%
2018/04/11	10	24.70	0	0.00	24.75	10	3,783	0.26%
2018/04/10	1	24.50	0	0.00	24.45	1	3,743	0.03%
2018/04/09	20	25.15	3	25.25	24.95	17	3,652	0.47%
2018/04/02	1	24.70	0	0.00	24.65	1	3,428	0.03%
2018/03/30	1	24.60	0	0.00	24.70	1	3,409	0.03%
2018/03/23	5	24.15	0	0.00	24.00	5	3,044	0.16%
2018/03/22	0.6	24.50	0	0.00	24.50	0.6	2,866	0.02%
2018/03/21	2	24.60	4	24.65	24.45	-2	2,844	-0.07%
2018/03/19	10	24.53	0	0.00	24.45	10	2,830	0.35%
2018/03/16	4	25.30	0	0.00	24.65	4	2,602	0.15%
2018/03/14	1	26.50	0	0.00	26.40	1	2,281	0.04%
2018/03/12	1	27.05	0	0.00	27.05	1	2,261	0.04%
2018/03/08	2	26.25	0	0.00	26.35	2	2,263	0.09%
2018/02/27	0	0.00	1	26.60	26.50	-1	2,363	-0.04%
2018/02/22	1	26.20	0	0.00	26.30	1	2,381	0.04%
2018/02/21	3	26.12	1	26.45	26.90	2	2,384	0.08%
2018/02/12	1	25.65	0	0.00	25.45	1	2,372	0.04%
2018/02/08	1	25.85	0	0.00	25.90	1	2,295	0.04%
2018/02/07	0	0.00	1	25.95	25.95	-1	2,298	-0.04%
2018/02/06	1	25.55	0	0.00	25.00	1	2,232	0.04%
2018/02/05	1	27.50	0	0.00	27.50	1	2,150	0.05%
2018/01/24	0	0.00	1	28.95	28.95	-1	2,053	-0.05%
2018/01/09	0	0.00	1	28.80	28.80	-1	2,156	-0.05%
2018/01/05	0	0.00	1	28.50	28.50	-1	2,222	-0.05%