堤維西 (1522)-元大-敦化券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
51.2
漲跌
▼0.5
漲幅
-0.97%
成交量
2,428張
產業
上市汽車類股▲0.20%
256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

堤維西 (1522)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化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	1	51.10	0	0.00	51.20	1	8,080	0.01%
2024/05/02	1	49.61	1	51.90	51.70	0	8,099	0.00%
2024/04/30	2	50.80	0	0.00	50.20	2	8,057	0.02%
2024/04/29	1	50.40	0.1	50.71	50.80	0.9	7,992	0.01%
2024/04/26	0.1	49.00	0	0.00	48.60	0.1	7,903	0.00%
2024/04/25	3	48.50	1	48.85	48.20	2	7,868	0.03%
2024/04/22	0	48.72	0	0.00	48.25	0	7,851	0.00%
2024/04/19	0	0.00	1	49.60	49.80	-1	7,840	-0.01%
2024/04/15	1	54.70	0	0.00	54.00	1	7,778	0.01%
2024/04/12	6	53.93	5	53.50	53.90	1	7,721	0.01%
2024/04/11	0	54.07	0	0.00	53.70	0	7,667	0.00%
2024/04/10	0	0.00	0	57.60	57.50	0	7,571	0.00%
2024/04/09	0	60.10	3	60.30	58.20	-3	7,511	-0.04%
2024/04/08	0	0.00	12.1	59.43	59.50	-12.1	7,445	-0.16%
2024/04/03	0	58.50	0	0.00	58.50	0	7,389	0.00%
2024/04/02	4	59.98	5.2	60.11	59.10	-1.2	7,308	-0.02%
2024/04/01	5	59.10	24	56.31	59.40	-19	6,949	-0.27%
2024/03/29	5.1	52.71	0	52.40	54.00	5.1	6,696	0.08%
2024/03/28	27.1	53.48	2	54.30	54.00	25.1	6,600	0.38%
2024/03/27	11	51.93	2	51.55	52.10	9	6,312	0.14%
2024/03/26	3	50.20	0.1	50.74	50.20	2.9	6,218	0.05%
2024/03/25	2.1	50.60	2	50.95	51.00	0.1	6,160	0.00%
2024/03/22	4	49.71	0	0.00	49.80	4	6,120	0.07%
2024/03/21	5	49.66	0	0.00	49.65	5	6,135	0.08%
2024/03/20	2	50.50	4	50.52	50.10	-2	6,197	-0.03%
2024/03/19	1	50.02	1	50.50	50.70	0	6,192	0.00%
2024/03/18	6	50.07	11.1	48.61	50.40	-5.1	6,162	-0.08%
2024/03/15	1	48.05	1	46.35	46.60	0	6,013	0.00%
2024/03/13	4	46.76	2	46.43	46.35	2	6,331	0.03%
2024/03/12	14	47.94	4	47.26	47.50	10	7,073	0.14%
2024/03/11	2	44.75	0	0.00	44.75	2	7,350	0.03%
2024/03/08	7	44.95	7	44.58	44.30	0	7,473	0.00%
2024/03/07	11.1	46.34	9	46.75	46.05	2.1	7,414	0.03%
2024/03/06	2	48.25	1.1	48.27	48.35	0.9	7,353	0.01%
2024/03/05	6	49.50	4	49.76	48.60	2	7,268	0.03%
2024/03/04	1	51.20	2	50.74	51.20	-1	7,067	-0.01%
2024/03/01	5	51.08	3	51.40	50.80	2	6,962	0.03%
2024/02/29	35	51.06	35	51.68	50.60	0	6,742	0.00%
2024/02/27	3	47.90	27	48.75	50.50	-24	5,591	-0.43%
2024/02/26	2	45.25	11	46.11	45.95	-9	5,250	-0.17%
2024/02/23	3.1	44.39	0	0.00	44.20	3.1	5,132	0.06%
2024/02/22	6	44.98	12	45.00	45.00	-6	5,124	-0.12%
2024/02/21	0	0.00	5	44.30	43.90	-5	5,088	-0.10%
2024/02/20	0	0.00	2	45.25	43.55	-2	5,114	-0.04%
2024/02/19	0	0.00	8	44.20	44.20	-8	5,047	-0.16%
2024/02/16	2	43.48	20.1	43.48	43.05	-18.1	5,025	-0.36%
2024/02/15	1	41.35	15	42.12	42.40	-14	4,997	-0.28%
2024/02/05	0	0.00	4	40.15	40.05	-4	5,038	-0.08%
2024/01/30	0	0.00	10	39.18	39.20	-10	5,348	-0.19%
2024/01/26	5	39.00	0	0.00	39.00	5	5,365	0.09%
2024/01/25	5	39.25	2	38.75	38.85	3	5,359	0.06%
2024/01/24	0	0.00	3	38.10	38.15	-3	5,328	-0.06%
2024/01/16	0	0.00	1	38.15	38.15	-1	5,598	-0.02%
2024/01/12	1	38.25	0	0.00	38.20	1	5,669	0.02%
2024/01/10	1	39.45	0	0.00	39.45	1	5,728	0.02%
2024/01/09	0	0.00	0.6	39.55	39.35	-0.6	5,797	-0.01%
2024/01/08	0	39.85	0	0.00	39.30	0	5,859	0.00%
2024/01/05	0	40.25	0	0.00	39.80	0	5,936	0.00%
2024/01/04	0	40.50	10	40.25	40.25	-10	6,135	-0.16%
2024/01/03	10	40.65	0	0.00	40.65	10	6,192	0.16%
2023/12/20	0	0.00	3	42.35	41.95	-3	7,983	-0.04%
2023/12/19	0.1	42.10	0	0.00	42.05	0.1	8,121	0.00%
2023/12/18	0	42.45	1	42.80	42.50	-1	8,365	-0.01%
2023/12/15	1	44.55	0	0.00	43.45	1	8,561	0.01%
2023/12/14	1	44.10	5.1	44.15	43.80	-4.1	9,092	-0.05%
2023/12/13	2	43.60	8.7	43.60	43.80	-6.7	9,355	-0.07%
2023/12/12	1.2	41.88	1.2	42.56	42.65	0	9,845	0.00%
2023/12/11	1.1	42.64	6	43.35	42.55	-4.9	11,653	-0.04%
2023/12/08	1.2	43.53	16.1	43.84	43.15	-14.9	12,678	-0.12%
2023/12/07	35.1	43.44	9	45.00	42.70	26.1	13,114	0.20%
2023/12/06	5	42.71	11	43.05	43.95	-6	12,484	-0.05%
2023/12/05	7	41.69	7	41.57	41.40	0	12,183	0.00%
2023/12/01	3	40.35	3	40.53	40.85	0	12,111	0.00%
2023/11/28	0	0.00	3	39.63	40.00	-3	12,420	-0.02%
2023/11/27	2	39.95	1	40.25	39.05	1	12,580	0.01%
2023/11/24	3	39.85	3	40.15	40.00	0	12,576	0.00%
2023/11/22	3	40.37	0	0.00	40.10	3	12,555	0.02%
2023/11/21	3	40.05	2	40.70	40.15	1	12,510	0.01%
2023/11/20	3	40.60	2	40.45	40.60	1	12,452	0.01%
2023/11/17	4	40.00	3	39.98	40.30	1	12,339	0.01%
2023/11/16	2	39.78	2	39.70	39.75	0	12,255	0.00%
2023/11/15	1	39.10	1	39.05	39.05	0	12,160	0.00%
2023/11/14	0	0.00	1	39.70	39.40	-1	12,066	-0.01%
2023/11/13	8	38.82	2	38.60	38.80	6	11,913	0.05%
2023/11/10	2	37.60	110	37.12	36.95	-108	11,746	-0.92%	大賣/鉅額交易
2023/11/09	3	37.88	2	38.50	38.25	1	11,680	0.01%
2023/11/07	2	38.15	1	38.20	38.05	1	11,433	0.01%
2023/11/03	1	38.75	1	38.40	38.35	0	11,445	0.00%
2023/11/02	25	38.52	9	38.45	38.50	16	11,434	0.14%
2023/11/01	10	37.65	28	37.64	37.85	-18	11,417	-0.16%
2023/10/31	11	39.20	11	37.55	37.40	0	11,407	0.00%
2023/10/26	42	39.22	1	39.00	39.15	41	11,361	0.36%
2023/10/25	64	40.10	1	40.00	39.85	63	11,416	0.55%
2023/10/24	3	39.23	2	38.85	39.45	1	11,554	0.01%
2023/10/23	3	38.95	2	39.00	38.70	1	11,558	0.01%
2023/10/20	3	38.63	3	38.78	38.60	0	11,551	0.00%
2023/10/19	1	40.05	0	0.00	39.95	1	11,525	0.01%
2023/10/17	1	41.75	1	41.35	40.55	0	11,531	0.00%
2023/10/16	3	41.35	0	0.00	41.70	3	11,521	0.03%
2023/10/13	0	0.00	0	42.25	42.30	0	11,537	0.00%
2023/10/12	2	41.70	12	41.91	41.80	-10	11,493	-0.09%
2023/10/11	5	42.35	5	43.09	42.35	0	11,304	0.00%
2023/10/06	5	43.55	0	0.00	43.15	5	11,264	0.04%
2023/10/05	40	43.02	35	43.38	42.90	5	11,202	0.04%
2023/10/04	2	43.38	2	42.70	42.85	0	11,200	0.00%
2023/10/03	62	43.29	62	43.77	43.30	0	11,160	0.00%
2023/10/02	8	44.04	8	43.55	44.00	0	10,964	0.00%
2023/09/28	0	43.50	1	43.75	43.60	-1	10,853	-0.01%
2023/09/27	4	42.90	7	43.01	43.50	-3	10,960	-0.03%
2023/09/26	445	42.99	435	45.27	43.00	10	11,047	0.09%	大買/大賣/
2023/09/25	8	43.83	3	43.55	44.30	5	10,301	0.05%
2023/09/22	158	43.15	165	43.43	43.50	-7	10,247	-0.07%	大買/大賣/
2023/09/21	97	43.30	94	43.21	43.20	3	10,155	0.03%
2023/09/20	5	44.27	14	43.79	43.15	-9	10,028	-0.09%
2023/09/19	232	43.84	259	44.27	43.65	-27	9,870	-0.27%	大買/大賣/
2023/09/18	36	44.09	4	43.50	44.10	32	9,414	0.34%
2023/09/15	49	43.24	53	42.74	43.75	-4	9,142	-0.04%
2023/09/14	442	43.35	446	43.37	42.85	-4	8,666	-0.05%	大買/大賣/
2023/09/13	15	40.86	43	40.58	42.65	-28	6,980	-0.40%
2023/09/12	13	37.50	22	37.72	38.80	-9	6,287	-0.14%
2023/09/11	13	35.37	20	35.55	35.30	-7	6,026	-0.12%
2023/09/08	0	0.00	16	35.09	35.05	-16	7,035	-0.23%
2023/09/07	2	34.83	1	34.80	34.85	1	7,362	0.01%
2023/09/06	4	34.68	1	34.45	34.35	3	7,402	0.04%
2023/09/05	1	34.50	10	34.48	34.50	-9	7,365	-0.12%
2023/09/04	43	34.37	42	34.31	34.35	1	7,385	0.01%
2023/09/01	144	34.25	140	34.33	34.15	4	7,276	0.05%	大買/大賣/
2023/08/31	2	32.63	9	33.74	34.30	-7	7,010	-0.10%
2023/08/29	1	31.35	2	31.00	31.20	-1	6,817	-0.01%
2023/08/28	9	30.37	10	30.83	30.35	-1	6,802	-0.01%
2023/08/23	4	30.95	0	0.00	30.85	4	6,756	0.06%
2023/08/18	0	0.00	0	31.50	30.90	0	6,776	0.00%
2023/08/17	0	0.00	20	31.04	31.20	-20	6,811	-0.29%
2023/08/15	0	0.00	5	30.90	30.80	-5	6,835	-0.07%
2023/08/14	0	0.00	2	30.45	30.45	-2	6,836	-0.03%
2023/08/11	0	0.00	21	31.15	31.10	-21	6,829	-0.31%
2023/08/10	0	0.00	2	31.60	31.50	-2	6,819	-0.03%
2023/08/09	0	0.00	2	32.65	32.60	-2	6,806	-0.03%
2023/08/04	0	32.35	3	32.25	32.20	-3	6,851	-0.04%
2023/08/02	4	32.35	15	32.35	32.35	-11	6,857	-0.16%
2023/07/31	2	33.40	0	0.00	33.25	2	6,838	0.03%
2023/07/28	4	33.80	0	0.00	33.80	4	6,808	0.06%
2023/07/27	16	34.33	15	33.92	34.60	1	6,723	0.01%
2023/07/26	1	32.40	1	32.75	32.40	0	6,468	0.00%
2023/07/24	4	31.45	4	31.29	31.45	0	6,414	0.00%
2023/07/21	2	32.10	0	0.00	32.30	2	6,379	0.03%
2023/07/20	8	32.34	0	0.00	32.30	8	6,378	0.13%
2023/07/19	10	34.43	0	0.00	34.35	10	6,293	0.16%
2023/07/18	0	0.00	6	34.46	34.05	-6	6,291	-0.10%
2023/07/17	1	35.15	6	34.92	35.15	-5	6,262	-0.08%
2023/07/14	0	0.00	3	34.50	34.45	-3	6,300	-0.05%
2023/07/12	0	0.00	16	34.38	34.30	-16	6,341	-0.25%
2023/07/11	6	34.90	3	34.30	34.30	3	6,323	0.05%
2023/07/10	1	36.75	1	36.25	36.55	0	6,211	0.00%
2023/07/07	3	36.33	1	36.60	36.15	2	6,203	0.03%
2023/07/06	2	36.05	10	36.25	36.40	-8	6,159	-0.13%
2023/07/05	14	36.50	6	36.57	35.95	8	6,106	0.13%
2023/07/04	28	38.20	2	38.75	37.80	26	5,903	0.44%
2023/07/03	10	37.75	2	37.58	37.60	8	5,600	0.14%
2023/06/30	12	37.14	11.1	37.36	37.15	0.9	5,536	0.02%
2023/06/29	2	37.08	1	36.95	37.45	1	5,436	0.02%
2023/06/28	3.1	37.20	5	37.60	37.60	-1.9	5,349	-0.04%
2023/06/27	0.1	36.25	2.1	37.06	36.20	-2	5,205	-0.04%
2023/06/26	20	37.17	17	36.93	36.85	3	5,120	0.06%
2023/06/21	5.1	36.95	0	0.00	37.05	5.1	4,988	0.10%
2023/06/20	24	36.57	32	36.93	36.35	-8	4,933	-0.16%
2023/06/19	38	36.96	37	37.37	37.10	1	4,878	0.02%
2023/06/16	23	37.98	34	37.65	37.30	-11	4,736	-0.23%
2023/06/15	12	36.55	37.1	36.04	36.95	-25.1	4,348	-0.58%
2023/06/14	37	35.64	28	36.42	35.25	9	4,010	0.23%
2023/06/13	10	32.06	13	31.81	33.70	-3	2,830	-0.11%
2023/06/12	3	30.38	7	30.43	30.65	-4	2,369	-0.17%
2023/06/09	7	29.81	8	29.59	29.65	-1	2,262	-0.04%
2023/06/08	1	29.45	1	30.15	29.30	0	2,291	0.00%
2023/05/22	0	0.00	1	28.80	29.25	-1	2,684	-0.04%
2023/05/19	1	28.45	0	0.00	28.45	1	2,685	0.04%
2023/05/18	2	28.80	0	0.00	28.80	2	2,727	0.07%
2023/05/17	0	0.00	2	28.75	28.85	-2	2,765	-0.07%
2023/05/12	4	28.55	0	0.00	28.45	4	2,792	0.14%
2023/05/11	4	28.55	0	0.00	27.90	4	2,775	0.14%
2023/05/10	0	0.00	1	29.50	29.45	-1	2,720	-0.04%
2023/05/09	1	29.30	0	0.00	29.20	1	2,729	0.04%
2023/05/08	1	30.10	0	0.00	29.75	1	2,750	0.04%
2023/05/04	1	29.25	1	29.75	29.60	0	2,779	0.00%
2023/05/03	1	29.40	0	0.00	29.50	1	2,795	0.04%
2023/05/02	0	0.00	0.1	29.50	29.45	-0.1	2,804	0.00%
2023/04/28	0	0.00	3	29.50	29.50	-3	2,817	-0.11%
2023/04/27	0	29.00	0	0.00	29.05	0	2,794	0.00%
2023/04/26	2	28.48	1	28.40	28.65	1	2,791	0.04%
2023/04/25	2	28.65	0	0.00	28.50	2	2,800	0.07%
2023/04/24	2	29.08	0	0.00	29.05	2	2,790	0.07%
2023/04/21	4	29.35	3	29.70	29.05	1	2,777	0.04%
2023/04/20	1	30.40	1	30.80	30.70	0	2,732	0.00%
2023/04/19	1	30.90	5	30.73	30.90	-4	2,692	-0.15%
2023/04/18	2	30.55	0	0.00	30.40	2	2,617	0.08%
2023/04/17	1	30.20	0	0.00	30.15	1	2,580	0.04%
2023/04/14	1	30.05	2	29.93	29.85	-1	2,568	-0.04%
2023/04/13	1	29.55	0	0.00	29.70	1	2,588	0.04%
2023/04/10	1	29.55	0	0.00	29.60	1	2,898	0.03%
2023/04/06	1	29.55	0	0.00	29.55	1	3,064	0.03%
2023/03/31	3	29.97	4	30.43	30.00	-1	3,061	-0.03%
2023/03/30	1	29.95	0	0.00	29.95	1	3,044	0.03%
2023/03/29	0	0.00	0.1	29.70	29.65	-0.1	3,060	0.00%
2023/03/28	1	29.60	0	0.00	29.35	1	3,095	0.03%
2023/03/27	2	30.15	1	30.20	29.70	1	3,083	0.03%
2023/03/24	0	0.00	1	30.30	30.30	-1	3,092	-0.03%
2023/03/23	3	30.05	2	30.05	30.05	1	3,049	0.03%
2023/03/22	7	29.91	8	29.83	29.65	-1	3,028	-0.03%
2023/03/21	3	29.53	52	29.40	29.55	-49	2,953	-1.66%
2023/03/20	0	0.00	31.1	29.31	29.30	-31.1	2,899	-1.07%
2023/03/17	32	28.91	3.1	28.94	28.80	28.9	2,849	1.01%
2023/03/16	0.1	27.59	0	28.00	27.25	0.1	2,698	0.00%
2023/03/15	0.1	28.20	1	28.25	28.20	-0.9	2,788	-0.03%
2023/03/14	0.1	28.49	0	0.00	28.05	0.1	2,817	0.00%
2023/03/13	9	28.63	9	27.98	29.00	0	2,849	0.00%
2023/03/10	1	29.00	0	0.00	29.25	1	2,865	0.03%
2023/03/09	0	0.00	2	29.15	28.85	-2	3,016	-0.07%
2023/03/08	2	29.50	0.2	29.45	29.35	1.9	3,423	0.05%
2023/03/03	0.1	28.50	0	0.00	28.65	0.1	3,718	0.00%
2023/03/01	0	28.45	0.1	29.05	28.50	0	3,712	0.00%
2023/02/24	0	28.65	1	28.40	28.40	-1	3,717	-0.03%
2023/02/23	0	28.85	0	0.00	28.75	0	3,711	0.00%
2023/02/22	1.1	28.91	2	29.08	28.95	-0.9	3,729	-0.02%
2023/02/21	2	29.68	4	29.13	29.80	-2	3,673	-0.05%
2023/02/20	0	0.00	3	28.97	28.70	-3	3,584	-0.08%
2023/02/17	4	28.61	1	28.50	28.75	3	3,581	0.08%
2023/02/16	1	28.85	3.2	28.80	28.50	-2.2	3,660	-0.06%
2023/02/15	2	28.65	0	0.00	28.35	2	3,636	0.05%
2023/02/13	0	0.00	2	27.68	28.00	-2	3,587	-0.06%
2023/02/03	1	27.70	0	0.00	27.80	1	3,593	0.03%
2023/02/02	1	28.25	0	0.00	28.25	1	3,589	0.03%
2023/02/01	1	28.10	1	28.24	28.30	0	3,585	0.00%
2023/01/12	1	27.01	0	0.00	27.15	1	3,663	0.03%
2023/01/06	0	0.00	3	27.75	27.75	-3	3,763	-0.08%
2023/01/05	0.2	27.88	8	28.06	27.80	-7.8	3,803	-0.21%
2023/01/04	8.1	28.00	0	0.00	28.20	8.1	3,839	0.21%
2023/01/03	0	0.00	11	27.80	27.95	-11	3,895	-0.28%
2022/12/30	23	27.92	30	28.08	27.85	-7	3,969	-0.18%
2022/12/29	0	0.00	4	26.95	26.90	-4	3,939	-0.10%
2022/12/28	29	28.50	18	28.69	27.75	11	3,906	0.28%
2022/12/27	10	28.05	0.7	27.85	28.20	9.3	3,739	0.25%
2022/12/26	1	27.00	0	0.00	27.15	1	3,618	0.03%
2022/12/20	3	27.50	3	27.55	26.20	0	3,736	0.00%
2022/12/19	0	0.00	0.3	27.13	27.20	-0.3	3,765	-0.01%
2022/12/15	2	28.60	0	0.00	28.50	2	3,784	0.05%
2022/12/14	0	0.00	3	28.42	28.35	-3	3,787	-0.08%
2022/12/13	2	28.20	0	0.00	28.20	2	3,774	0.05%
2022/12/09	0	0.00	10	28.70	28.30	-10	3,817	-0.26%
2022/12/02	2	29.03	10	29.15	28.90	-8	3,878	-0.21%
2022/12/01	4	29.88	1	29.10	29.05	3	3,839	0.08%
2022/11/30	133	29.83	131	29.88	29.95	2	3,723	0.05%	大買/大賣/
2022/11/29	18	28.17	10	29.53	29.70	8	3,432	0.23%
2022/11/22	0	0.00	10	27.00	26.60	-10	3,397	-0.29%
2022/11/17	0	0.00	2	27.40	27.45	-2	4,663	-0.04%
2022/11/16	29	27.60	19	27.54	27.35	10	4,733	0.21%
2022/11/15	2	26.76	0	0.00	27.05	2	4,735	0.04%
2022/11/14	4	27.18	4.1	27.40	27.10	-0.1	4,781	0.00%
2022/11/11	0	0.00	0.1	26.10	26.00	-0.1	4,787	0.00%
2022/11/09	19	26.21	0	0.00	26.15	19	5,134	0.37%
2022/11/08	0	0.00	1	26.35	26.15	-1	5,285	-0.02%
2022/10/31	0	0.00	0	25.30	25.15	0	7,257	0.00%
2022/10/28	1	24.80	0	0.00	24.65	1	7,474	0.01%
2022/10/27	0	0.00	0	24.95	25.20	0	7,692	0.00%
2022/10/26	0.1	24.20	10	24.30	24.20	-10	8,056	-0.12%
2022/10/25	0	25.15	0	0.00	25.00	0	8,943	0.00%
2022/10/24	0	25.65	10	25.84	25.65	-10	9,896	-0.10%
2022/10/21	10	26.05	10	25.70	25.55	0	10,099	0.00%
2022/10/18	1	26.00	0	0.00	26.45	1	10,400	0.01%
2022/10/17	4	25.80	14	25.52	25.90	-10	10,781	-0.09%
2022/10/13	23	25.02	31	25.78	25.05	-8	11,545	-0.07%
2022/10/12	10	26.32	0.1	26.24	26.50	9.9	11,848	0.08%
2022/10/11	7.1	25.43	7	24.90	25.40	0.1	12,272	0.00%
2022/10/07	16	27.38	16	27.63	27.40	0	12,624	0.00%
2022/10/06	20	27.33	1.1	26.90	27.95	18.9	12,764	0.15%
2022/10/05	1	27.00	10	26.80	26.65	-9	12,872	-0.07%
2022/10/04	0	0.00	0	26.70	26.80	0	13,081	0.00%
2022/10/03	0.1	25.75	0	0.00	26.15	0.1	13,615	0.00%
2022/09/30	10.1	26.25	0	0.00	26.20	10.1	14,289	0.07%
2022/09/29	0.1	26.73	1	26.60	26.60	-0.9	14,422	-0.01%
2022/09/28	6	26.00	6	26.30	26.00	0	14,603	0.00%
2022/09/27	0.1	26.80	0	27.05	27.45	0	14,811	0.00%
2022/09/26	1	26.50	15	26.84	26.40	-14	14,833	-0.09%
2022/09/23	2	28.30	20	28.35	27.95	-18	14,926	-0.12%
2022/09/22	20	29.05	0	0.00	29.00	20	15,042	0.13%
2022/09/21	5	29.00	0	0.00	28.90	5	15,250	0.03%
2022/09/20	1	29.00	0	0.00	29.45	1	15,429	0.01%
2022/09/19	3	29.05	0	0.00	28.95	3	15,645	0.02%
2022/09/16	2	30.20	11	30.34	29.60	-9	15,892	-0.06%
2022/09/13	25	30.25	2	30.30	30.45	23	17,060	0.13%
2022/09/12	1	29.35	0	0.00	29.35	1	17,129	0.01%
2022/09/07	2	28.50	0	0.00	28.65	2	17,787	0.01%
2022/09/06	0	0.00	1	28.75	28.55	-1	18,070	-0.01%
2022/09/05	14	29.09	11	29.04	28.70	3	18,721	0.02%
2022/09/02	0	0.00	3	30.28	30.25	-3	20,137	-0.01%
2022/09/01	0	0.00	1.1	30.61	30.30	-1.1	20,859	-0.01%
2022/08/31	0	30.65	1	30.70	30.65	-1	20,899	0.00%
2022/08/30	0	0.00	0	30.45	30.55	0	21,039	0.00%
2022/08/29	5	30.00	0	0.00	30.25	5	21,166	0.02%
2022/08/26	36	32.43	50	31.65	31.05	-14	21,164	-0.07%
2022/08/25	370	31.11	381	31.75	30.90	-11	20,828	-0.05%	大買/大賣/
2022/08/24	0	31.06	0	0.00	31.00	0	20,666	0.00%
2022/08/23	0	0.00	0	30.80	30.65	0	20,899	0.00%
2022/08/22	0	0.00	0.2	29.82	30.60	-0.2	21,167	0.00%
2022/08/19	1	30.85	0	0.00	30.45	1	21,655	0.00%
2022/08/18	4	30.70	0	0.00	30.75	4	22,464	0.02%
2022/08/17	20	30.92	15	31.32	30.80	5	22,788	0.02%
2022/08/15	18	30.53	19	30.44	30.95	-1	24,023	0.00%
2022/08/11	72	30.24	10.1	30.20	30.05	62	24,492	0.25%
2022/08/10	38.1	31.77	2.1	32.26	31.50	36.1	24,165	0.15%
2022/08/09	9.1	31.77	2	32.28	32.15	7.1	23,817	0.03%
2022/08/08	3	31.68	0	0.00	31.85	3	23,498	0.01%
2022/08/05	1.1	30.44	1	31.00	31.30	0	23,329	0.00%
2022/08/04	4	29.60	5	29.57	30.00	-1	23,085	0.00%
2022/08/03	4	29.61	0	0.00	29.70	4	22,865	0.02%
2022/08/02	8	31.06	11	30.40	30.65	-3	22,614	-0.01%
2022/08/01	28	32.10	21.2	32.18	32.20	6.8	22,225	0.03%
2022/07/29	24	31.40	27.9	31.43	31.65	-3.9	21,313	-0.02%
2022/07/28	3	30.25	1	30.25	29.85	2	20,351	0.01%
2022/07/27	2	29.00	1	29.20	29.90	1	20,129	0.00%
2022/07/26	1	28.85	1	28.95	28.85	0	19,953	0.00%
2022/07/25	0	0.00	0.1	29.25	29.50	-0.1	19,819	0.00%
2022/07/22	250.1	29.38	249	29.76	29.30	1.1	19,726	0.01%	大買/大賣/
2022/07/21	16	29.31	2	29.78	29.95	14	19,332	0.07%
2022/07/20	3	31.30	6	31.18	30.60	-3	18,872	-0.02%
2022/07/19	11	31.00	5	31.02	30.25	6	18,453	0.03%
2022/07/18	193	30.58	175.2	29.96	31.30	17.8	18,106	0.10%	大買/大賣/
2022/07/15	4.1	29.32	9	28.68	29.90	-4.9	17,621	-0.03%
2022/07/14	37.1	27.48	28	27.28	28.50	9.1	17,185	0.05%
2022/07/13	9	29.02	8	29.32	27.95	1	16,931	0.01%
2022/07/12	1	28.50	5	30.67	27.90	-4	16,744	-0.02%
2022/07/11	6.2	32.71	39.2	32.29	31.00	-33	16,504	-0.20%
2022/07/08	28.2	31.38	5.5	31.32	31.75	22.7	15,939	0.14%
2022/07/07	3	27.78	3	29.05	29.10	0	15,240	0.00%
2022/07/06	0	0.00	2	29.40	27.40	-2	15,059	-0.01%
2022/07/05	49.2	29.47	49	29.11	29.60	0.2	14,837	0.00%
2022/07/04	0.1	27.94	0	0.00	28.20	0.1	14,569	0.00%
2022/06/30	3	28.10	14	28.09	28.10	-11	14,298	-0.08%
2022/06/29	4.1	28.84	4	29.18	29.30	0.1	14,125	0.00%
2022/06/28	5.1	28.94	0.3	28.78	29.20	4.8	13,888	0.03%
2022/06/27	0	0.00	3	28.67	28.95	-3	13,678	-0.02%
2022/06/24	1	28.15	1	28.90	28.30	0	13,433	0.00%
2022/06/23	1.1	28.68	1.1	28.50	28.55	0	13,141	0.00%
2022/06/22	4.3	28.34	2.2	28.37	28.15	2	12,766	0.02%
2022/06/21	12.1	27.80	11	27.41	28.00	1.1	12,252	0.01%
2022/06/20	2.1	26.03	0.1	26.80	25.75	2.1	11,799	0.02%
2022/06/17	10	26.78	10.3	26.06	27.20	-0.3	11,539	0.00%
2022/06/16	0	0.00	1	27.85	27.45	-1	11,197	-0.01%
2022/06/15	9.3	27.57	10	27.54	27.40	-0.7	10,789	-0.01%
2022/06/14	59	29.75	82.2	27.61	27.55	-23.1	10,452	-0.22%
2022/06/13	79.2	31.36	49.4	30.59	29.90	29.8	9,703	0.31%
2022/06/10	16.2	29.84	39.3	29.04	30.70	-23.1	8,138	-0.28%
2022/06/09	1	27.95	34.1	28.42	28.20	-33.1	7,365	-0.45%
2022/06/08	6	27.85	6.5	27.91	28.25	-0.5	7,249	-0.01%
2022/06/06	0	0.00	0.2	27.18	27.75	-0.2	6,851	0.00%
2022/06/02	1	28.50	4.4	27.94	27.95	-3.4	6,718	-0.05%
2022/06/01	52.6	28.25	232	28.39	28.50	-179.4	6,424	-2.79%	大賣/鉅額交易
2022/05/31	191	28.75	9.2	28.39	27.40	181.8	6,007	3.03%	大買/鉅額交易
2022/05/30	1	28.54	42.1	28.27	28.10	-41.1	5,611	-0.73%
2022/05/27	2.1	27.85	1.1	28.18	28.70	1	5,233	0.02%
2022/05/26	4	27.70	6.3	27.74	27.90	-2.2	4,640	-0.05%
2022/05/25	1	26.55	1.8	26.59	26.50	-0.8	3,738	-0.02%
2022/05/24	251	26.77	252	26.42	27.00	-1	3,296	-0.03%	大買/大賣/
2022/05/23	22.2	26.05	13	25.97	25.95	9.2	2,512	0.37%
2022/05/20	44.2	25.41	46.1	24.83	24.85	-1.8	1,653	-0.11%
2022/05/19	2	23.30	2	23.48	23.95	0	1,019	0.00%
2022/05/17	0	22.10	0	0.00	22.10	0	688	0.00%
2022/05/16	0	0.00	1	21.60	21.55	-1	602	-0.17%
2022/05/13	1	21.44	0	0.00	20.45	1	482	0.21%
2022/05/12	0	20.50	0	0.00	20.10	0	370	0.00%
2022/05/11	0	20.40	0	0.00	20.00	0	322	0.01%
2022/05/10	0	20.15	0.1	20.00	20.20	0	301	-0.01%
2022/05/04	0	0.00	1	19.75	19.80	-1	256	-0.39%
2022/04/29	0	19.60	3	19.55	19.50	-3	249	-1.20%
2022/04/28	0	19.70	0	0.00	19.50	0	248	0.01%
2022/04/27	0	19.75	0	0.00	19.75	0	241	0.01%
2022/04/25	1	19.45	1	19.15	19.20	0	214	0.00%
2022/04/22	0	0.00	5	19.50	19.45	-5	211	-2.37%
2022/03/23	0	0.00	1	18.35	18.35	-1	217	-0.46%
2022/03/17	1	18.00	0	0.00	18.00	1	230	0.43%
2022/03/14	8	17.85	0	0.00	17.85	8	237	3.37%
2022/03/10	1	18.10	0	0.00	18.05	1	235	0.42%
2022/03/09	4	17.88	0	0.00	18.00	4	233	1.71%
2022/03/07	21	18.30	0	0.00	18.30	21	234	8.97%
2022/03/01	0	0.00	2	18.68	18.70	-2	243	-0.81%
2022/02/24	2	18.55	0	0.00	18.60	2	246	0.81%
2022/01/20	0	0.00	16	19.05	19.00	-16	272	-5.87%
2022/01/13	0	0.00	1	19.25	19.30	-1	309	-0.32%
2021/12/27	0	0.00	10	19.41	19.40	-10	286	-3.49%
2021/12/23	10	19.00	1	19.05	19.00	9	283	3.18%
2021/12/21	0	0.00	2.5	18.95	18.95	-2.5	282	-0.88%
2021/12/15	20	19.00	0	0.00	19.10	20	279	7.15%
2021/12/14	1	19.05	0	0.00	19.00	1	287	0.35%
2021/12/07	2	19.05	0	0.00	19.10	2	273	0.73%
2021/11/24	10	19.45	0	0.00	19.50	10	261	3.82%
2021/11/22	10	19.50	0	0.00	19.45	10	260	3.84%
2021/10/12	1	19.25	0	0.00	19.20	1	283	0.35%
2021/09/17	0	0.00	2.2	19.80	20.15	-2.2	370	-0.58%
2021/09/16	0	0.00	0.1	19.50	19.45	-0.1	368	-0.04%
2021/09/01	2	19.95	0	0.00	20.10	2	405	0.49%
2021/08/19	2	19.25	0	0.00	19.20	2	438	0.46%
2021/07/27	0	0.00	1	22.70	22.20	-1	590	-0.17%
2021/07/08	3	22.50	0	0.00	22.50	3	1,041	0.29%
2021/06/28	0	0.00	1	22.20	22.20	-1	1,121	-0.09%
2021/06/02	1	22.00	0	0.00	22.00	1	1,222	0.08%
2021/05/31	1	21.55	0	0.00	21.60	1	1,223	0.08%
2021/05/25	0	0.00	10	20.90	20.80	-10	1,258	-0.79%
2021/05/12	10	20.70	0	0.00	20.70	10	1,344	0.74%
2021/05/11	0	0.00	1	22.15	22.30	-1	1,324	-0.08%
2021/04/27	2	25.80	1	25.65	25.55	1	1,320	0.08%
2021/04/22	2	25.00	1	24.60	24.35	1	1,237	0.08%
2021/04/21	1	25.35	0	0.00	25.35	1	1,213	0.08%
2021/04/20	5	25.72	0	0.00	25.60	5	1,214	0.41%
2021/04/19	2	25.53	1	25.30	25.95	1	1,196	0.08%
2021/04/16	1	24.55	0	0.00	25.00	1	1,129	0.09%
2021/04/13	0	0.00	10	24.38	24.10	-10	1,262	-0.79%
2021/04/12	2	24.00	10	24.05	24.10	-8	1,234	-0.65%
2021/04/09	1	23.80	0	0.00	23.85	1	1,239	0.08%
2021/04/01	5	23.25	0	0.00	23.25	5	1,418	0.35%
2021/03/22	2	23.70	0	0.00	23.70	2	1,384	0.14%
2021/03/18	4	23.91	0	0.00	24.00	4	1,362	0.29%
2021/03/16	1	23.80	0	0.00	23.85	1	1,366	0.07%
2021/03/12	5	24.25	0	0.00	24.05	5	1,364	0.37%
2021/02/24	4	24.05	10	24.29	24.00	-6	1,276	-0.47%
2021/02/23	12	24.78	12.2	24.59	24.40	-0.2	1,259	-0.01%
2021/02/22	0	0.00	14	23.11	23.80	-14	1,171	-1.20%
2021/02/19	0	0.00	1	22.85	22.85	-1	1,152	-0.09%
2021/02/17	3	21.85	0	0.00	22.20	3	1,139	0.26%
2021/02/05	4	22.10	0	0.00	22.05	4	1,133	0.35%
2021/02/04	2	22.10	1	22.05	22.10	1	1,128	0.09%
2021/02/01	4	22.53	0	0.00	22.60	4	1,119	0.36%
2021/01/29	1	22.90	0	0.00	22.90	1	1,111	0.09%
2021/01/28	2	23.70	0	0.00	23.65	2	1,097	0.18%
2021/01/27	5	23.94	5	24.07	24.30	0	1,083	0.00%
2021/01/26	1	22.85	0	0.00	23.15	1	1,022	0.10%
2021/01/15	4	23.78	0	0.00	23.80	4	949	0.42%
2021/01/14	2	24.25	0	0.00	24.40	2	953	0.21%
2021/01/13	0	0.00	0.1	24.50	24.65	-0.1	934	-0.02%
2021/01/11	0	0.00	4	25.05	25.00	-4	884	-0.45%
2021/01/07	2	24.75	3	24.62	25.30	-1	794	-0.13%
2021/01/05	7	23.96	0	0.00	24.05	7	590	1.19%
2020/12/31	0.3	23.85	0	0.00	23.60	0.3	546	0.06%
2020/12/30	4	23.40	0	0.00	23.50	4	530	0.75%
2020/12/29	4	24.45	1	24.25	23.95	3	506	0.59%
2020/12/28	1	23.10	0	0.00	23.90	1	405	0.25%
2020/11/30	5	22.05	0	0.00	22.05	5	319	1.56%
2020/11/27	5	22.00	0	0.00	22.10	5	317	1.58%
2020/10/30	5	20.80	0	0.00	20.70	5	332	1.50%
2020/10/16	0	0.00	4	20.70	20.60	-4	377	-1.06%
2020/09/08	0	0.00	3	22.45	22.45	-3	562	-0.53%
2020/08/13	2	22.48	0	0.00	22.40	2	802	0.25%
2020/07/22	0	0.00	2	25.28	25.30	-2	836	-0.24%
2020/07/10	3	24.90	0	0.00	24.80	3	953	0.31%
2020/07/09	1	25.30	0	0.00	25.20	1	983	0.10%
2020/07/07	3	25.00	0	0.00	25.25	3	981	0.31%
2020/07/03	5	25.29	0	0.00	25.20	5	1,050	0.48%
2020/07/02	0	0.00	1	25.25	25.45	-1	1,060	-0.09%
2020/07/01	2	24.98	0	0.00	25.00	2	1,076	0.19%
2020/06/29	2	24.00	0	0.00	24.00	2	1,057	0.19%
2020/06/24	3	24.35	0	0.00	24.35	3	1,082	0.28%
2020/06/22	0	0.00	1	24.50	24.35	-1	1,116	-0.09%
2020/06/12	0	0.00	2	24.70	25.10	-2	1,143	-0.17%
2020/06/11	2	24.90	1	24.90	24.70	1	1,110	0.09%
2020/06/10	0	0.00	1	25.10	25.05	-1	1,091	-0.09%
2020/06/05	3	25.53	0	0.00	25.70	3	1,064	0.28%
2020/05/15	3	22.80	0	0.00	22.80	3	998	0.30%
2020/05/14	1	23.30	0	0.00	23.00	1	995	0.10%
2020/05/13	1	23.65	0	0.00	23.70	1	991	0.10%
2020/05/11	1	23.95	0	0.00	24.00	1	996	0.10%
2020/05/06	1	23.80	0	0.00	23.65	1	1,003	0.10%
2020/04/23	0	0.00	2	23.75	23.70	-2	1,028	-0.19%
2020/04/22	1	23.80	3	23.75	23.70	-2	1,025	-0.20%
2020/04/17	5	24.40	0	0.00	24.55	5	999	0.50%
2020/04/15	0	0.00	5	24.21	24.15	-5	957	-0.52%
2020/04/14	2	22.65	0.2	23.75	23.65	1.8	919	0.20%
2020/04/13	1	22.65	0	0.00	22.55	1	887	0.11%
2020/04/10	4	23.15	0	0.00	23.05	4	888	0.45%
2020/04/08	1	23.35	5	23.05	22.90	-4	857	-0.47%
2020/03/31	2	20.50	0	0.00	20.35	2	745	0.27%
2020/03/26	5	20.00	0	0.00	20.10	5	740	0.67%
2020/03/20	1	17.50	0	0.00	17.40	1	695	0.14%
2020/03/13	3	19.63	0	0.00	19.95	3	661	0.45%
2020/03/03	1	24.20	0	0.00	24.10	1	670	0.15%
2020/02/12	3	25.42	0	0.00	25.45	3	765	0.39%
2020/02/11	1	25.30	0	0.00	25.20	1	763	0.13%
2020/02/06	0	0.00	1	25.50	25.60	-1	772	-0.13%
2020/02/05	1	25.55	0	0.00	25.45	1	794	0.13%
2020/01/14	1	28.30	0	0.00	28.35	1	819	0.12%
2020/01/13	1	28.30	0	0.00	28.35	1	870	0.11%
2020/01/10	1	28.10	0	0.00	28.20	1	895	0.11%
2020/01/07	1	28.20	0	0.00	27.90	1	931	0.11%
2020/01/06	2	28.50	0	0.00	28.30	2	953	0.21%
2020/01/03	2	28.75	0	0.00	28.85	2	964	0.21%
2019/12/31	0	0.00	0.3	29.05	29.05	-0.3	995	-0.03%
2019/12/26	0	0.00	1	29.50	29.35	-1	1,055	-0.09%
2019/12/23	1	28.70	0	0.00	28.70	1	1,100	0.09%
2019/12/19	1	29.00	1	29.05	29.10	0	1,124	0.00%
2019/12/11	1	28.85	0	0.00	28.85	1	1,220	0.08%
2019/12/10	2	29.20	0	0.00	29.15	2	1,226	0.16%
2019/12/05	3	29.65	0	0.00	29.65	3	1,266	0.24%
2019/11/29	2	29.20	0	0.00	29.10	2	1,399	0.14%
2019/11/11	0	0.00	2	29.33	29.35	-2	1,700	-0.12%
2019/11/08	2	30.15	0	0.00	30.10	2	1,719	0.12%
2019/11/01	2	30.00	0	0.00	29.95	2	1,728	0.12%
2019/10/31	2	30.20	0	0.00	30.05	2	1,732	0.12%
2019/10/28	1	31.00	1	30.80	30.80	0	1,729	0.00%
2019/10/25	3	31.02	1	30.95	30.95	2	1,753	0.11%
2019/10/22	2	30.70	0	0.00	30.70	2	1,784	0.11%
2019/10/09	0	0.00	3	30.55	30.60	-3	1,615	-0.19%
2019/10/04	0	0.00	7	31.45	31.45	-7	1,592	-0.44%
2019/10/03	1	31.90	0	0.00	31.85	1	1,590	0.06%
2019/10/02	1	31.90	0	0.00	31.80	1	1,579	0.06%
2019/10/01	1	31.75	2	31.70	31.60	-1	1,560	-0.06%
2019/09/27	0	0.00	1	31.55	31.30	-1	1,510	-0.07%
2019/09/23	2	31.60	0	0.00	31.50	2	1,459	0.14%
2019/09/19	2	31.80	0	0.00	31.70	2	1,439	0.14%
2019/09/18	2	31.65	0	0.00	31.70	2	1,417	0.14%
2019/09/17	2	31.40	1	31.55	31.50	1	1,391	0.07%
2019/09/16	1	31.15	0	0.00	31.10	1	1,369	0.07%
2019/09/12	1	31.65	0	0.00	31.80	1	1,354	0.07%
2019/09/06	1	31.20	0	0.00	31.10	1	1,285	0.08%
2019/09/05	1	31.70	1	31.85	31.80	0	1,240	0.00%
2019/08/29	2	30.60	0	0.00	30.25	2	1,084	0.18%
2019/08/28	1	30.60	0	0.00	30.55	1	1,068	0.09%
2019/08/26	0	0.00	2	30.15	30.00	-2	1,017	-0.20%
2019/08/23	1	30.65	1	30.50	30.95	0	988	0.00%
2019/08/22	2	29.70	2	30.25	30.40	0	918	0.00%
2019/08/20	0	0.00	2	29.35	29.25	-2	865	-0.23%
2019/08/19	0	0.00	1	29.45	29.05	-1	871	-0.11%
2019/08/14	1	28.30	0	0.00	28.20	1	990	0.10%
2019/08/13	0	0.00	1	28.80	28.50	-1	971	-0.10%
2019/08/02	1	27.15	0	0.00	27.35	1	974	0.10%
2019/07/25	2	27.25	0	0.00	27.70	2	937	0.21%
2019/07/12	0	0.00	3	28.90	28.55	-3	1,013	-0.30%
2019/06/27	0	0.00	6	26.90	26.90	-6	1,035	-0.58%
2019/06/26	0	0.00	1	26.90	26.85	-1	1,051	-0.10%
2019/06/21	3	27.50	0	0.00	27.50	3	1,049	0.29%
2019/06/20	2	27.50	0	0.00	27.50	2	1,053	0.19%
2019/06/19	2	27.25	0	0.00	27.25	2	1,055	0.19%
2019/05/29	0	0.00	1	28.75	28.50	-1	1,190	-0.08%
2019/05/28	2	29.03	0	0.00	29.00	2	1,185	0.17%
2019/05/27	2	29.05	4	28.68	28.55	-2	1,191	-0.17%
2019/05/24	0	0.00	1	28.80	28.55	-1	1,233	-0.08%
2019/05/23	1	28.60	0	0.00	28.55	1	1,231	0.08%
2019/05/22	3	29.42	5	29.67	28.35	-2	1,230	-0.16%
2019/05/21	3	28.50	0	0.00	28.80	3	1,158	0.26%
2019/05/20	1	28.15	2	28.00	28.00	-1	1,128	-0.09%
2019/05/17	0	0.00	2	27.93	27.85	-2	1,119	-0.18%
2019/05/16	1	28.00	0	0.00	28.05	1	1,108	0.09%
2019/05/15	2	27.98	0	0.00	27.75	2	1,079	0.19%
2019/05/14	0	0.00	1	27.40	27.85	-1	1,056	-0.09%
2019/05/13	1	26.90	0	0.00	27.00	1	1,032	0.10%
2019/05/09	1	26.60	2	26.63	26.55	-1	1,017	-0.10%
2019/05/07	1	27.75	0	0.00	27.65	1	1,000	0.10%
2019/04/26	0	0.00	1	27.25	27.20	-1	946	-0.11%
2019/04/25	1	28.05	0	0.00	27.60	1	937	0.11%
2019/04/23	1	27.85	0	0.00	27.85	1	905	0.11%
2019/04/09	0	0.00	1	26.60	26.50	-1	734	-0.14%
2019/04/02	0	0.00	1	26.45	26.35	-1	694	-0.14%
2019/03/26	1	25.60	0	0.00	25.60	1	694	0.14%
2019/03/21	2	26.85	0	0.00	26.70	2	690	0.29%
2019/03/14	2	26.95	0	0.00	26.65	2	637	0.31%
2019/02/25	2	26.90	0	0.00	26.80	2	885	0.23%
2019/02/22	0	0.00	1	26.50	27.05	-1	838	-0.12%
2019/01/30	1	23.90	0	0.00	23.95	1	817	0.12%
2019/01/25	10	23.70	0	0.00	23.70	10	821	1.22%
2019/01/16	1	24.25	1	24.25	24.15	0	879	0.00%
2019/01/14	1	23.65	0	0.00	23.75	1	879	0.11%
2018/12/28	0	0.00	1	24.00	24.10	-1	923	-0.11%
2018/12/24	0	0.00	1	25.35	25.00	-1	929	-0.11%
2018/12/22	1	24.90	0	0.00	24.85	1	921	0.11%
2018/12/18	0	0.00	4	24.33	24.30	-4	869	-0.46%
2018/12/10	0	0.00	5	25.45	25.30	-5	849	-0.59%
2018/12/07	1	26.10	1	26.80	26.00	0	845	0.00%
2018/12/06	3	25.27	0	0.00	25.20	3	822	0.36%
2018/12/04	1	26.50	0	0.00	26.50	1	805	0.12%
2018/12/03	0	0.00	1	27.00	27.05	-1	786	-0.13%
2018/11/30	2	26.30	0	0.00	26.55	2	744	0.27%
2018/11/29	7	26.16	1	26.25	26.35	6	680	0.88%
2018/11/27	1	25.00	0	0.00	25.20	1	546	0.18%
2018/11/22	0	0.00	1	23.85	23.25	-1	477	-0.21%
2018/11/19	1	25.00	0	0.00	24.85	1	453	0.22%
2018/11/16	2	23.80	2	25.25	25.30	0	409	0.00%
2018/11/14	4	23.40	0	0.00	23.15	4	360	1.11%
2018/10/31	0	0.00	2	22.90	22.85	-2	373	-0.54%
2018/10/23	0	0.00	2	22.60	22.55	-2	345	-0.58%
2018/10/08	1	26.50	0	0.00	26.50	1	362	0.28%
2018/08/23	1	29.20	0	0.00	29.80	1	924	0.11%
2018/08/02	1	30.60	0	0.00	30.25	1	1,314	0.08%
2018/07/11	0	0.00	2	31.65	31.50	-2	1,302	-0.15%
2018/07/06	2	31.08	1	30.70	31.20	1	1,316	0.08%
2018/06/22	0	0.00	0.4	32.30	32.30	-0.4	1,405	-0.03%
2018/06/20	1.1	33.39	0	0.00	33.45	1.1	1,288	0.08%
2018/06/14	1	32.90	0	0.00	32.55	1	1,225	0.08%
2018/06/13	0	0.00	10	32.40	32.40	-10	1,193	-0.84%
2018/06/11	2	32.15	0	0.00	31.90	2	1,162	0.17%
2018/06/07	1	31.80	0	0.00	31.80	1	1,157	0.09%
2018/06/05	0.1	32.85	0	0.00	33.00	0.1	1,117	0.01%
2018/06/01	0.1	32.35	0	0.00	32.50	0.1	1,027	0.01%
2018/05/29	0	0.00	1	32.00	31.60	-1	1,004	-0.10%
2018/05/25	10	32.20	0	0.00	32.60	10	962	1.04%
2018/05/24	10	31.90	1	32.10	32.10	9	864	1.04%
2018/05/23	1.1	31.70	0	0.00	32.30	1.1	783	0.14%
2018/04/12	2	31.40	0	0.00	31.40	2	1,159	0.17%
2018/04/03	1	31.10	0	0.00	31.00	1	1,277	0.08%
2018/03/29	1	30.90	0	0.00	30.75	1	1,274	0.08%
2018/03/28	1	31.20	0	0.00	30.90	1	1,344	0.07%
2018/03/14	0	0.00	2	31.00	31.15	-2	1,504	-0.13%
2018/03/05	5	30.75	0	0.00	30.00	5	1,610	0.31%
2018/02/09	3	26.80	0	0.00	28.10	3	1,793	0.17%
2018/02/07	7	29.81	0	0.00	29.25	7	1,796	0.39%
2018/02/05	0	0.00	1	31.20	31.50	-1	1,869	-0.05%
2018/01/26	5	32.20	0	0.00	32.10	5	2,141	0.23%
2018/01/22	1	34.10	0	0.00	33.55	1	2,196	0.05%
2018/01/15	0	0.00	1	32.70	32.70	-1	2,203	-0.05%
2018/01/10	0	0.00	1	33.15	33.05	-1	2,402	-0.04%
2018/01/05	3	34.33	1	34.35	34.00	2	2,509	0.08%
2018/01/03	1	33.00	0	0.00	33.00	1	2,416	0.04%