東元 (1504)-中國信託-忠孝券商分點個股進出

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
56.2
漲跌
▲3.2
漲幅
+6.04%
成交量
39,503張
產業
上市電機機械類股
655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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	9	55.83	18	55.84	56.20	-9	23,869	-0.04%
2024/05/30	1	53.00	0	0.00	53.00	1	23,395	0.00%
2024/05/29	1	53.60	15	54.33	53.30	-14	23,379	-0.06%
2024/05/28	19	53.63	2	54.20	53.60	17	23,417	0.07%
2024/05/27	1.1	54.28	20	54.92	54.30	-18.9	23,576	-0.08%
2024/05/24	9	53.06	8	53.86	53.50	1	23,562	0.00%
2024/05/23	2.2	53.01	15	52.90	52.50	-12.9	23,866	-0.05%
2024/05/22	14.1	53.92	0	0.00	53.70	14.1	23,926	0.06%
2024/05/21	5.1	53.88	4	53.83	53.60	1.1	23,939	0.00%
2024/05/20	2	55.70	0	0.00	54.80	2	23,839	0.01%
2024/05/17	1	55.50	11	55.37	55.80	-10	23,744	-0.04%
2024/05/16	7	54.50	4	54.83	54.50	3	23,840	0.01%
2024/05/15	7	54.41	10	54.83	54.40	-3	23,956	-0.01%
2024/05/14	2	54.40	1	54.20	54.40	1	23,913	0.00%
2024/05/13	4	54.20	12	54.04	54.00	-8	23,871	-0.03%
2024/05/10	4	54.98	3	54.83	55.10	1	23,750	0.00%
2024/05/09	10	55.72	1	55.80	55.80	9	23,638	0.04%
2024/05/08	6.1	56.52	1	57.00	56.30	5.1	23,560	0.02%
2024/05/07	3	56.90	13	57.08	57.20	-10	23,467	-0.04%
2024/05/06	0	56.10	4	56.45	56.60	-4	23,439	-0.02%
2024/05/03	10.1	55.80	1	56.70	55.70	9.1	23,356	0.04%
2024/05/02	9.3	57.49	12	56.91	56.70	-2.8	23,183	-0.01%
2024/04/30	5	55.88	19.1	56.01	55.60	-14.1	22,859	-0.06%
2024/04/29	4	56.53	6	56.50	56.70	-2	22,836	-0.01%
2024/04/26	4	57.28	4	58.25	57.10	0	22,743	0.00%
2024/04/25	15	58.51	2	58.60	58.10	13	22,610	0.06%
2024/04/24	22.1	59.55	27.2	59.73	59.30	-5.1	22,489	-0.02%
2024/04/23	21	58.33	21	59.18	58.30	0	22,272	0.00%
2024/04/22	24.1	58.69	12	58.31	58.50	12.1	21,932	0.06%
2024/04/19	72.3	61.06	64	60.80	59.90	8.3	21,448	0.04%
2024/04/18	44	60.83	45	60.85	61.00	-1	20,336	0.00%
2024/04/17	46.2	60.35	44.6	60.12	61.10	1.6	19,309	0.01%
2024/04/16	11	57.44	34	56.86	56.30	-23	18,471	-0.12%
2024/04/15	62.2	60.53	31	59.47	59.20	31.2	18,113	0.17%
2024/04/12	48	60.48	77.6	59.42	60.80	-29.6	17,034	-0.17%
2024/04/11	30.1	56.98	5	56.80	56.50	25.1	15,929	0.16%
2024/04/10	7	56.66	0	0.00	56.20	7	15,614	0.04%
2024/04/09	5	57.06	4	57.05	57.00	1	15,590	0.01%
2024/04/08	2	56.05	9	55.96	56.30	-7	15,515	-0.05%
2024/04/03	0	0.00	6	55.93	55.70	-6	15,485	-0.04%
2024/04/02	4.5	55.36	1	55.20	55.40	3.5	15,522	0.02%
2024/04/01	13	56.55	6	56.53	56.20	7	15,345	0.05%
2024/03/29	14	56.46	17	56.74	58.10	-3	15,029	-0.02%
2024/03/28	13	57.05	27.4	57.12	57.10	-14.4	14,351	-0.10%
2024/03/27	6.1	55.16	3	55.77	55.70	3.1	13,900	0.02%
2024/03/26	31.2	56.75	30.8	55.95	55.60	0.4	13,789	0.00%
2024/03/25	11	56.06	7	56.34	56.00	4	13,009	0.03%
2024/03/22	25.6	56.84	89	57.97	55.90	-63.4	12,967	-0.49%
2024/03/21	97.5	58.17	37.5	58.24	58.10	60	12,586	0.48%
2024/03/20	15.1	56.22	39	56.20	56.00	-23.9	12,939	-0.18%
2024/03/19	48	55.26	41.2	54.67	55.00	6.8	12,418	0.06%
2024/03/18	14.2	52.03	20	52.49	52.80	-5.8	11,707	-0.05%
2024/03/15	0	51.10	11	51.14	50.60	-11	11,390	-0.10%
2024/03/14	4	51.35	2.3	51.23	51.50	1.7	11,222	0.01%
2024/03/13	23	51.28	19	51.29	51.00	4	11,182	0.04%
2024/03/12	16	50.93	33	50.93	51.10	-17	11,372	-0.15%
2024/03/11	1	49.25	6	50.03	50.30	-5	11,599	-0.04%
2024/03/08	7.1	49.26	6	49.19	49.40	1.1	11,867	0.01%
2024/03/07	7	50.15	3	50.37	50.10	4	12,105	0.03%
2024/03/06	7	49.99	6.2	50.13	50.50	0.8	11,973	0.01%
2024/03/05	0	0.00	0.1	48.90	48.95	-0.1	11,645	0.00%
2024/03/04	7	48.72	1.2	49.05	48.75	5.8	11,615	0.05%
2024/03/01	5.8	48.90	6	48.91	48.65	-0.3	11,583	0.00%
2024/02/29	12.2	48.94	2	49.20	49.20	10.1	11,483	0.09%
2024/02/27	7	47.61	5.1	47.78	47.60	1.9	11,383	0.02%
2024/02/26	118	48.99	111	48.40	48.25	7	11,321	0.06%	大買/大賣/
2024/02/23	8	47.59	45	47.61	47.95	-37	11,017	-0.34%
2024/02/22	0	0.00	10	47.39	47.05	-10	11,068	-0.09%
2024/02/21	11	47.12	2	47.20	47.05	9	11,372	0.08%
2024/02/19	1	48.20	3	47.88	47.35	-2	11,852	-0.02%
2024/02/16	5	47.15	9	47.31	47.60	-4	11,802	-0.03%
2024/02/15	6	45.85	1	46.05	45.85	5	11,903	0.04%
2024/02/05	2	46.60	0	0.00	46.65	2	11,990	0.02%
2024/02/02	1	46.50	2.2	46.71	46.30	-1.2	12,011	-0.01%
2024/02/01	6	46.75	27	46.22	46.75	-21	12,007	-0.17%
2024/01/31	8	46.29	1	46.45	46.05	7	11,978	0.06%
2024/01/30	0	0.00	1.2	46.38	46.20	-1.2	12,019	-0.01%
2024/01/29	1	45.70	6	46.05	46.20	-5	12,024	-0.04%
2024/01/23	1	45.40	3.1	45.82	45.45	-2.1	12,091	-0.02%
2024/01/22	7	44.10	7	44.39	44.95	0	11,935	0.00%
2024/01/19	8	43.95	2	43.95	43.90	6	11,891	0.05%
2024/01/18	2	43.55	3	43.75	43.80	-1	11,910	-0.01%
2024/01/17	10.2	44.06	3	44.25	43.40	7.2	11,917	0.06%
2024/01/16	4	45.10	1	45.10	44.80	3	11,808	0.03%
2024/01/15	10	45.30	0	0.00	45.55	10	11,885	0.08%
2024/01/12	0	0.00	2	44.83	44.90	-2	12,000	-0.02%
2024/01/11	1	45.06	3	44.85	44.95	-2	12,058	-0.02%
2024/01/10	1	45.30	10	44.98	45.35	-9	12,112	-0.07%
2024/01/09	3	45.63	2	45.75	45.40	1	12,186	0.01%
2024/01/08	2	45.90	0	0.00	45.95	2	12,149	0.02%
2024/01/05	13	46.32	6	46.11	46.05	7	12,177	0.06%
2024/01/04	2	46.50	1	46.70	46.75	1	12,201	0.01%
2024/01/03	16.3	46.66	0	0.00	46.55	16.3	12,356	0.13%
2024/01/02	8	47.25	7	47.24	47.50	1	12,271	0.01%
2023/12/29	19	46.85	27	46.78	46.80	-8	12,148	-0.07%
2023/12/28	0	0.00	23.1	46.74	46.85	-23.1	12,153	-0.19%
2023/12/27	27.2	46.27	2	45.95	45.95	25.2	12,096	0.21%
2023/12/26	13.3	46.67	6	46.50	46.40	7.3	12,130	0.06%
2023/12/25	1	46.30	4	46.05	46.30	-3	12,154	-0.02%
2023/12/22	5	45.56	6.7	45.44	45.60	-1.7	12,258	-0.01%
2023/12/21	12.1	45.65	10	45.48	45.25	2.1	12,438	0.02%
2023/12/20	7	46.09	5	46.30	46.30	2	12,545	0.02%
2023/12/19	8.1	46.08	1	46.35	45.95	7.1	12,743	0.06%
2023/12/18	16.2	46.41	11	46.75	46.60	5.2	12,657	0.04%
2023/12/15	15	46.85	17	47.07	46.60	-2	12,517	-0.02%
2023/12/14	2	45.70	8	45.53	45.65	-6	11,516	-0.05%
2023/12/13	3	45.10	1	45.05	45.05	2	11,416	0.02%
2023/12/12	10	45.36	9	45.30	45.10	1	11,526	0.01%
2023/12/11	20.1	45.68	3	45.70	45.70	17.1	11,478	0.15%
2023/12/08	15	46.11	0	0.00	45.80	15	11,478	0.13%
2023/12/07	7	46.14	6.1	46.83	46.05	0.9	11,362	0.01%
2023/12/06	22	45.78	22	46.53	45.65	0	10,927	0.00%
2023/12/05	12.4	44.41	6	44.92	45.05	6.4	10,481	0.06%
2023/12/04	42.2	45.23	7	44.96	44.85	35.2	10,209	0.34%
2023/12/01	5	46.69	0	0.00	46.25	5	9,873	0.05%
2023/11/30	0.2	47.00	0	0.00	46.70	0.2	9,811	0.00%
2023/11/29	4	47.09	5.1	47.16	46.80	-1.1	9,838	-0.01%
2023/11/28	2	47.55	1.5	47.52	47.50	0.5	9,780	0.01%
2023/11/27	4.2	47.92	0	0.00	47.35	4.2	9,718	0.04%
2023/11/24	5	47.38	2.6	47.62	47.35	2.5	9,668	0.03%
2023/11/23	1	46.90	4.3	46.73	46.85	-3.3	9,518	-0.03%
2023/11/22	2	45.93	1.4	46.13	46.10	0.6	9,462	0.01%
2023/11/21	3.4	46.53	3.5	46.24	46.20	-0.1	9,394	0.00%
2023/11/20	5.3	47.07	17	46.93	46.95	-11.8	9,437	-0.12%
2023/11/17	1	45.80	15	45.61	45.75	-14	9,162	-0.15%
2023/11/16	38	43.99	50	44.26	44.35	-12	9,069	-0.13%
2023/11/15	3	44.75	41	44.66	44.65	-38	8,980	-0.42%
2023/11/14	148.2	44.75	94	44.31	44.30	54.2	9,219	0.59%	大買/
2023/11/13	2.2	44.87	3	45.48	46.05	-0.8	9,059	-0.01%
2023/11/10	3.3	45.86	0	0.00	45.75	3.3	9,118	0.04%
2023/11/08	1	47.00	1.5	46.68	46.60	-0.5	9,343	-0.01%
2023/11/07	4	46.85	2	46.88	47.00	2	9,596	0.02%
2023/11/06	0	0.00	12	47.97	47.40	-12	9,659	-0.12%
2023/11/03	11	47.56	5	47.50	47.60	6	9,710	0.06%
2023/11/02	14	46.80	0	0.00	46.75	14	9,839	0.14%
2023/11/01	18.7	45.30	18	45.85	45.40	0.7	9,973	0.01%
2023/10/31	1	47.60	2.1	46.26	46.10	-1.1	10,060	-0.01%
2023/10/27	2	47.80	0	0.00	47.40	2	10,512	0.02%
2023/10/26	30.1	48.13	31	47.86	47.80	-0.9	10,780	-0.01%
2023/10/25	46.7	49.04	46	48.60	48.60	0.7	11,168	0.01%
2023/10/24	27	48.94	34	48.96	48.95	-7	11,637	-0.06%
2023/10/23	10.1	49.39	3	49.35	49.15	7.1	14,067	0.05%
2023/10/20	1	46.90	3	46.50	48.15	-2	15,471	-0.01%
2023/10/19	3.2	47.83	2	47.45	47.45	1.2	15,903	0.01%
2023/10/18	0.6	47.90	1	47.90	48.60	-0.4	16,773	0.00%
2023/10/17	7.2	48.75	5	47.75	47.75	2.2	16,840	0.01%
2023/10/16	1.1	48.72	1	49.00	49.05	0.1	17,089	0.00%
2023/10/13	6.3	49.15	1	49.10	49.10	5.3	17,406	0.03%
2023/10/12	4	49.45	2	49.55	49.80	2	18,131	0.01%
2023/10/11	6	49.09	4	48.50	48.50	2	18,470	0.01%
2023/10/06	1	50.00	0	0.00	49.90	1	18,486	0.01%
2023/10/05	4	50.29	1	50.30	50.60	3	18,612	0.02%
2023/10/04	12	49.92	15	49.75	49.60	-3	18,830	-0.02%
2023/10/03	3.5	51.80	16	51.36	51.00	-12.5	19,013	-0.07%
2023/10/02	2	51.95	8	51.85	52.10	-6	19,083	-0.03%
2023/09/28	1	51.70	8	51.89	52.00	-7	19,150	-0.04%
2023/09/27	3	52.00	4	51.85	52.00	-1	19,231	-0.01%
2023/09/26	11.1	52.11	23	51.83	51.70	-11.9	19,176	-0.06%
2023/09/25	45	51.75	8	51.56	51.40	37	19,087	0.19%
2023/09/22	4	50.08	8	50.73	51.00	-4	18,922	-0.02%
2023/09/21	47	49.12	45	48.76	48.75	2	18,722	0.01%
2023/09/20	7.4	50.56	3	50.73	50.60	4.4	18,815	0.02%
2023/09/19	16	50.26	15	50.31	50.50	1	19,025	0.01%
2023/09/18	1	49.65	0	0.00	49.15	1	19,243	0.01%
2023/09/15	4	49.53	6	49.54	49.85	-2	19,513	-0.01%
2023/09/14	2	48.78	2.1	48.94	48.95	-0.1	19,922	0.00%
2023/09/13	3	48.37	2	48.50	48.55	1	20,240	0.00%
2023/09/12	0	0.00	21	47.51	47.60	-21	21,177	-0.10%
2023/09/11	10	47.12	1	46.90	46.80	9	21,496	0.04%
2023/09/08	1	48.00	0	0.00	48.20	1	21,678	0.00%
2023/09/07	2	47.65	0	0.00	47.70	2	21,834	0.01%
2023/09/06	6	48.39	6	48.10	48.05	0	22,052	0.00%
2023/09/05	13	48.61	30	48.43	48.70	-17	22,471	-0.08%
2023/09/04	8	48.54	16	48.68	48.90	-8	22,853	-0.04%
2023/09/01	3.2	49.71	2	49.30	49.30	1.2	23,380	0.01%
2023/08/31	2	49.80	1	49.60	49.90	1	23,598	0.00%
2023/08/30	5	49.50	2	49.40	49.40	3	24,036	0.01%
2023/08/29	12	49.35	12	49.62	49.55	0	25,008	0.00%
2023/08/28	1	50.50	2	49.68	49.60	-1	25,126	0.00%
2023/08/25	8	50.39	3	50.17	50.10	5	25,489	0.02%
2023/08/24	1.1	50.98	11	51.09	51.10	-9.9	25,596	-0.04%
2023/08/23	2	49.05	2	49.20	49.30	0	25,596	0.00%
2023/08/22	15.1	49.36	8	49.40	49.25	7.1	25,880	0.03%
2023/08/21	6	50.47	5	50.18	50.10	1	26,172	0.00%
2023/08/18	7	51.93	38	51.93	51.20	-31	26,329	-0.12%
2023/08/17	32	51.16	2	51.15	51.20	30	26,331	0.11%
2023/08/16	17	50.48	10	50.53	50.80	7	26,923	0.03%
2023/08/15	6	50.85	0	0.00	50.90	6	28,001	0.02%
2023/08/14	28	50.69	30	50.55	49.75	-2	29,259	-0.01%
2023/08/11	27	49.65	42	49.72	49.70	-15	29,311	-0.05%
2023/08/10	5.1	51.50	6	50.70	50.70	-1	29,651	0.00%
2023/08/09	5	52.04	6	52.17	52.20	-1	30,459	0.00%
2023/08/08	12	52.80	3	52.30	52.30	9	30,630	0.03%
2023/08/07	4	53.28	13.1	53.66	53.80	-9.1	30,917	-0.03%
2023/08/04	2	52.45	1	51.80	52.50	1	30,934	0.00%
2023/08/02	19	53.22	17	53.11	53.10	2	31,471	0.01%
2023/08/01	2	54.30	2	53.20	53.20	0	32,218	0.00%
2023/07/31	8.2	54.13	14	54.20	53.80	-5.9	32,510	-0.02%
2023/07/28	14	53.72	12	54.38	54.60	2	32,582	0.01%
2023/07/27	14.2	55.26	21	55.27	55.00	-6.8	32,509	-0.02%
2023/07/26	138.7	59.43	239	59.80	55.00	-100.3	32,680	-0.31%	大買/大賣/
2023/07/25	48	57.78	63	57.37	59.00	-15	30,459	-0.05%
2023/07/24	19	55.22	16	53.91	53.70	3	29,135	0.01%
2023/07/21	30	54.80	39	54.70	55.60	-9	28,830	-0.03%
2023/07/20	6	52.88	8.1	52.97	52.90	-2.1	28,388	-0.01%
2023/07/19	13	51.46	12	51.56	51.50	1	28,384	0.00%
2023/07/18	11	54.49	9	54.39	53.00	2	28,340	0.01%
2023/07/17	20	54.77	28	55.05	54.70	-8	28,293	-0.03%
2023/07/14	43	53.20	53	53.26	53.50	-10	27,997	-0.04%
2023/07/13	5	51.80	2	52.05	52.00	3	27,939	0.01%
2023/07/12	20	53.10	22	52.80	52.70	-2	28,160	-0.01%
2023/07/11	13.1	52.58	6	52.17	52.20	7.1	28,583	0.02%
2023/07/10	12	52.65	3	52.70	52.70	9	29,213	0.03%
2023/07/07	53	50.98	5.2	50.89	51.00	47.9	29,612	0.16%
2023/07/06	46	51.57	8	51.70	51.50	38	30,322	0.13%
2023/07/05	27	52.30	29	52.46	52.10	-2	30,540	-0.01%
2023/07/04	52	53.18	16	53.30	53.00	36	31,007	0.12%
2023/07/03	27	54.06	2	54.10	54.00	25	31,095	0.08%
2023/06/30	9	53.31	13	53.31	53.30	-4	31,439	-0.01%
2023/06/29	5	53.16	1	52.90	52.90	4	31,887	0.01%
2023/06/28	6	52.87	4	53.00	52.70	2	32,794	0.01%
2023/06/27	9	53.79	22	53.19	53.50	-13	33,152	-0.04%
2023/06/26	25	55.24	21	55.24	54.50	4	34,208	0.01%
2023/06/21	17	56.99	2	56.35	57.00	15	35,109	0.04%
2023/06/20	26	57.26	26	57.08	56.90	0	35,780	0.00%
2023/06/19	28	56.25	18	56.61	55.80	10	36,374	0.03%
2023/06/16	37	56.70	46	57.08	56.80	-9	36,338	-0.02%
2023/06/15	24.2	53.70	10	53.48	54.30	14.2	35,547	0.04%
2023/06/14	10	53.47	7	53.14	53.40	3	35,532	0.01%
2023/06/13	11	53.51	11	53.93	53.60	0	35,517	0.00%
2023/06/12	24	53.28	16	53.34	53.00	8	35,910	0.02%
2023/06/09	22	54.92	0	0.00	54.70	22	35,907	0.06%
2023/06/08	176	56.61	170	57.03	56.30	6	35,702	0.02%	大買/大賣/
2023/06/07	145	57.28	186	56.19	57.40	-41	35,651	-0.12%	大買/大賣/
2023/06/06	24	54.60	14	54.21	54.50	10	35,811	0.03%
2023/06/05	8	55.14	21	54.96	54.70	-13	36,222	-0.04%
2023/06/02	72.2	54.39	52	54.29	54.10	20.2	36,299	0.06%
2023/06/01	5	51.86	24	51.81	52.00	-19	35,459	-0.05%
2023/05/31	11	51.61	8	51.66	51.20	3	35,375	0.01%
2023/05/30	10	51.51	22	51.06	51.10	-12	35,007	-0.03%
2023/05/29	13	52.13	13	51.80	51.80	0	34,911	0.00%
2023/05/26	26	50.89	17.6	50.96	50.90	8.5	34,768	0.02%
2023/05/25	14	52.28	20	52.53	51.80	-6	34,623	-0.02%
2023/05/24	21	51.57	4	51.93	52.40	17	34,240	0.05%
2023/05/23	7	51.93	22	52.32	51.90	-15	34,146	-0.04%
2023/05/22	31	52.67	44.4	52.17	51.90	-13.4	34,209	-0.04%
2023/05/19	77	51.13	51.2	51.25	51.10	25.8	33,571	0.08%
2023/05/18	78.3	49.18	83.3	49.34	49.80	-5	32,429	-0.02%
2023/05/17	6	46.98	17	46.77	47.00	-11	31,184	-0.04%
2023/05/16	32	46.68	16	46.73	47.00	16	30,965	0.05%
2023/05/15	70	47.37	58.2	46.99	47.15	11.8	30,378	0.04%
2023/05/12	11.2	45.13	20	45.24	45.50	-8.8	29,474	-0.03%
2023/05/11	11.2	45.13	20	45.24	44.95	-8.8	29,168	-0.03%
2023/05/10	19	46.53	17	46.67	46.70	2	28,742	0.01%
2023/05/09	39	48.15	120	46.88	47.00	-81	28,588	-0.28%	大賣/
2023/05/08	113	48.40	65	47.68	48.70	48	27,900	0.17%	大買/
2023/05/05	48.8	45.54	46	45.44	45.65	2.8	26,863	0.01%
2023/05/04	27	46.25	23	46.51	46.60	4	26,436	0.02%
2023/05/03	23.1	45.94	13	45.84	45.70	10.1	26,125	0.04%
2023/05/02	39	45.60	32	45.40	46.25	7	25,840	0.03%
2023/04/28	33	44.36	2	44.25	44.15	31	25,225	0.12%
2023/04/27	21	43.42	18	43.09	43.65	3	24,939	0.01%
2023/04/26	5	43.04	7	42.75	43.25	-2	24,679	-0.01%
2023/04/25	58	44.69	63	44.52	43.05	-5	24,372	-0.02%
2023/04/24	5	43.82	2	44.35	44.45	3	23,832	0.01%
2023/04/21	8	43.85	10	43.54	43.80	-2	23,623	-0.01%
2023/04/20	21	44.32	15	44.23	44.00	6	23,290	0.03%
2023/04/19	28	44.95	36.1	45.49	45.00	-8.1	23,008	-0.04%
2023/04/18	6	44.74	10	44.60	44.30	-4	22,521	-0.02%
2023/04/17	19.2	45.09	72	44.80	44.60	-52.8	22,278	-0.24%
2023/04/14	31	45.20	35	44.78	44.85	-4	21,874	-0.02%
2023/04/13	73	46.63	42	46.39	46.00	31	21,267	0.15%
2023/04/12	53	45.12	58	45.23	45.40	-5	20,354	-0.02%
2023/04/11	90	44.73	61	44.84	44.40	29	19,625	0.15%
2023/04/10	23.1	43.73	25	43.88	43.95	-1.9	18,702	-0.01%
2023/04/07	49	43.64	27	43.66	43.05	22	18,260	0.12%
2023/04/06	7	42.13	64	42.57	42.60	-57	17,591	-0.32%
2023/03/31	26	41.78	24	42.00	42.50	2	17,338	0.01%
2023/03/30	42.3	43.32	58	42.63	42.70	-15.7	16,783	-0.09%
2023/03/29	45	42.35	47	42.42	42.90	-2	16,156	-0.01%
2023/03/28	49	41.07	35	41.05	40.90	14	15,121	0.09%
2023/03/27	91	42.98	69	42.69	41.90	22	14,519	0.15%
2023/03/24	42	42.17	32.1	42.67	44.00	9.9	13,151	0.08%
2023/03/23	81	39.27	80	39.65	40.00	1	11,847	0.01%
2023/03/22	126	38.30	98	38.09	37.90	28	10,854	0.26%	大買/
2023/03/21	26	36.77	26	36.39	36.25	0	9,674	0.00%
2023/03/20	4	35.55	9	35.71	35.85	-5	9,313	-0.05%
2023/03/17	7	35.32	5	35.30	35.20	2	9,080	0.02%
2023/03/16	10	35.21	29	34.88	35.00	-19	8,746	-0.22%
2023/03/15	16	36.04	15.2	35.92	35.70	0.8	8,502	0.01%
2023/03/14	21.2	34.64	23	34.96	35.20	-1.8	7,977	-0.02%
2023/03/13	27	34.90	15	34.83	34.90	12	7,687	0.16%
2023/03/10	28	35.04	1	35.10	35.10	27	7,405	0.36%
2023/03/09	42	35.50	61	36.51	36.00	-19	7,062	-0.27%
2023/03/08	42	34.82	21	34.50	34.50	21	6,249	0.34%
2023/03/07	14	33.45	10	34.27	35.10	4	5,568	0.07%
2023/03/06	6	31.92	3	32.33	31.95	3	5,029	0.06%
2023/03/03	14	31.56	5	31.75	31.55	9	4,837	0.19%
2023/03/02	3	30.73	0	0.00	30.80	3	4,735	0.06%
2023/03/01	6	30.50	10	30.50	30.50	-4	4,690	-0.09%
2023/02/24	13	30.89	18	31.11	30.75	-5	4,662	-0.11%
2023/02/23	3	30.60	4	31.04	30.95	-1	4,564	-0.02%
2023/02/21	12	30.54	7	30.42	30.40	5	4,287	0.12%
2023/02/20	14	30.29	4	30.88	30.85	10	4,090	0.24%
2023/02/16	5	30.05	3	30.05	29.70	2	3,705	0.05%
2023/02/10	0	0.00	1	29.30	29.35	-1	3,455	-0.03%
2023/02/09	10	29.00	0	0.00	29.00	10	3,437	0.29%
2023/02/06	0	0.00	1	29.15	28.90	-1	3,417	-0.03%
2023/01/13	0	0.00	1	28.35	28.25	-1	3,347	-0.03%
2023/01/12	1	28.25	0	0.00	28.25	1	3,496	0.03%
2023/01/05	1	28.05	1	28.30	28.05	0	3,484	0.00%
2022/12/16	1	27.95	0	0.00	27.75	1	3,506	0.03%
2022/12/14	0	0.00	3	28.10	28.15	-3	3,480	-0.09%
2022/12/12	2	27.78	0	0.00	27.80	2	3,461	0.06%
2022/12/09	1	27.90	0	0.00	28.00	1	3,552	0.03%
2022/12/08	2	27.75	0	0.00	27.75	2	3,548	0.06%
2022/12/06	6	27.97	0	0.00	27.90	6	3,518	0.17%
2022/12/05	5	28.35	0	0.00	28.00	5	3,447	0.15%
2022/11/24	0	0.00	2	27.80	27.90	-2	3,367	-0.06%
2022/11/21	2	27.80	0	0.00	27.80	2	3,350	0.06%
2022/10/19	2	27.40	0	0.00	27.20	2	2,985	0.07%
2022/10/11	0	0.00	10	27.57	27.50	-10	3,045	-0.33%
2022/10/07	0	0.00	6	27.95	27.95	-6	3,052	-0.20%
2022/09/29	10	27.95	0	0.00	27.90	10	3,108	0.32%
2022/09/21	0	0.00	4	28.65	28.80	-4	3,969	-0.10%
2022/09/15	2	28.75	0	0.00	28.75	2	4,205	0.05%
2022/09/08	1	28.85	0	0.00	29.15	1	4,361	0.02%
2022/09/02	0	0.00	4	29.43	29.45	-4	4,469	-0.09%
2022/09/01	0	0.00	20	29.35	29.40	-20	4,463	-0.45%
2022/08/30	1	29.15	0	0.00	29.30	1	4,410	0.02%
2022/08/29	0	0.00	10	29.10	29.20	-10	4,401	-0.23%
2022/08/25	3	29.75	2	30.00	29.60	1	4,349	0.02%
2022/08/18	1	29.55	1	29.50	29.65	0	4,326	0.00%
2022/08/17	11	29.80	3	30.13	29.90	8	4,299	0.19%
2022/08/16	1	30.30	18	30.10	29.80	-17	4,200	-0.40%
2022/08/12	0	0.00	5	28.75	28.95	-5	3,974	-0.13%
2022/08/11	0	0.00	31	28.60	28.80	-31	3,984	-0.78%
2022/08/09	3	28.48	0	0.00	28.60	3	4,008	0.07%
2022/08/08	0	0.00	4	28.38	28.35	-4	4,125	-0.10%
2022/08/04	0	0.00	3	27.77	28.10	-3	4,220	-0.07%
2022/08/02	0	0.00	2	28.65	28.70	-2	4,230	-0.05%
2022/08/01	3	29.07	0	0.00	29.00	3	4,236	0.07%
2022/07/29	5	29.19	3	29.25	29.35	2	4,251	0.05%
2022/07/28	5	29.26	0	0.00	29.30	5	4,257	0.12%
2022/07/27	3	29.13	0	0.00	29.25	3	4,216	0.07%
2022/07/22	0	0.00	2	28.63	28.50	-2	4,268	-0.05%
2022/07/21	0	0.00	3	28.75	28.70	-3	4,306	-0.07%
2022/07/20	34	29.13	0	0.00	28.70	34	4,365	0.78%
2022/07/19	1	28.70	0	0.00	28.75	1	4,380	0.02%
2022/07/18	1	28.55	0	0.00	28.45	1	4,515	0.02%
2022/07/15	3	28.08	0	0.00	28.40	3	4,656	0.06%
2022/07/14	0	0.00	2	28.30	28.25	-2	4,778	-0.04%
2022/07/12	1	28.10	1	28.60	28.05	0	4,925	0.00%
2022/07/08	5	28.28	0	0.00	28.25	5	5,129	0.10%
2022/07/07	1	28.35	30	28.39	28.40	-29	5,237	-0.55%
2022/07/06	30	28.65	0	0.00	28.50	30	5,195	0.58%
2022/07/05	0	0.00	0.1	28.75	28.65	-0.1	5,186	0.00%
2022/07/01	20.1	29.98	12.7	30.21	29.05	7.5	5,112	0.15%
2022/06/30	15	29.92	5	29.73	29.85	10	4,819	0.21%
2022/06/29	7	29.14	3	29.38	29.45	4	4,609	0.09%
2022/06/28	1	28.65	0	0.00	28.80	1	4,750	0.02%
2022/06/27	4	29.20	0	0.00	28.95	4	4,810	0.08%
2022/06/24	2	29.73	22	29.81	29.80	-20	4,699	-0.43%
2022/06/23	20	28.60	1	28.80	28.65	19	4,532	0.42%
2022/06/21	3	28.32	6	28.38	28.65	-3	4,626	-0.06%
2022/06/20	2	27.65	0	0.00	27.45	2	4,599	0.04%
2022/06/16	1	28.75	1	28.55	28.20	0	4,494	0.00%
2022/06/15	12	28.60	0	0.00	28.60	12	4,550	0.26%
2022/06/14	0	0.00	1	29.55	29.75	-1	4,531	-0.02%
2022/06/13	2	29.68	5	29.62	29.70	-3	4,494	-0.07%
2022/06/10	0	0.00	1	29.80	29.85	-1	4,432	-0.02%
2022/06/07	0	0.00	1	30.00	30.05	-1	4,428	-0.02%
2022/06/02	1	30.05	0	0.00	29.90	1	4,429	0.02%
2022/06/01	21	30.90	10	30.79	30.50	11	4,436	0.25%
2022/05/27	0	0.00	3	29.67	29.60	-3	4,268	-0.07%
2022/05/26	3	29.27	2	29.45	29.30	1	4,232	0.02%
2022/05/20	1	28.80	0	0.00	28.75	1	4,222	0.02%
2022/05/19	2	28.30	0	0.00	28.50	2	4,193	0.05%
2022/05/18	2	28.90	0	0.00	28.70	2	4,178	0.05%
2022/05/16	0.4	28.45	0	0.00	28.25	0.4	4,119	0.01%
2022/05/12	2	29.08	0	0.00	28.60	2	3,982	0.05%
2022/05/11	1	29.55	0	0.00	29.70	1	3,904	0.03%
2022/05/09	1	30.20	1	30.35	29.80	0	3,881	0.00%
2022/05/06	1	30.70	31.5	30.45	30.80	-30.5	3,860	-0.79%
2022/05/05	1	31.10	0	0.00	31.05	1	3,858	0.03%
2022/05/03	0	0.00	4	31.06	31.10	-4	3,885	-0.10%
2022/04/27	4	31.56	8	31.54	31.70	-4	3,783	-0.11%
2022/04/26	1	32.30	13	32.30	32.30	-12	3,739	-0.32%
2022/04/25	5	32.52	3	32.18	31.90	2	3,652	0.05%
2022/04/22	15	33.14	10	32.74	32.90	5	3,532	0.14%
2022/04/21	14	32.98	3	33.62	32.65	11	3,399	0.32%
2022/04/20	38.5	33.66	8	33.63	33.55	30.5	3,241	0.94%
2022/04/19	1	32.75	2	32.78	32.95	-1	3,086	-0.03%
2022/04/18	3.3	32.98	2	33.80	32.45	1.3	3,007	0.04%
2022/04/15	5	33.52	4	33.43	33.45	1	2,886	0.03%
2022/04/14	1	32.50	5.5	32.49	32.70	-4.5	2,699	-0.17%
2022/04/13	9	32.13	11	32.24	32.30	-2	2,621	-0.08%
2022/04/12	0	0.00	2	31.25	31.25	-2	2,477	-0.08%
2022/04/11	0	0.00	5	31.33	31.05	-5	2,469	-0.20%
2022/04/08	0	0.00	3	31.08	31.00	-3	2,435	-0.12%
2022/04/07	16	30.71	1	31.10	30.50	15	2,447	0.61%
2022/04/06	2	31.50	1	31.15	31.40	1	2,411	0.04%
2022/04/01	4	31.55	2	31.63	31.50	2	2,360	0.08%
2022/03/31	5	32.50	39	32.63	32.15	-34	2,263	-1.50%
2022/03/30	15	31.53	0	0.00	31.45	15	1,935	0.77%
2022/03/25	14	30.81	2	30.95	30.95	12	1,820	0.66%
2022/03/24	0.5	30.30	0	0.00	30.30	0.5	1,720	0.03%
2022/03/23	7	30.48	0	0.00	30.30	7	1,751	0.40%
2022/03/15	0	0.00	9	29.50	29.65	-9	1,591	-0.57%
2022/03/08	9	28.75	0	0.00	28.70	9	1,649	0.55%
2022/03/07	2	29.50	0	0.00	29.10	2	1,656	0.12%
2022/03/04	0	0.00	2	29.70	29.80	-2	1,676	-0.12%
2022/01/25	2	29.33	0	0.00	29.20	2	1,788	0.11%
2022/01/24	1	29.90	0	0.00	30.05	1	1,759	0.06%
2022/01/13	1	30.90	0	0.00	30.85	1	1,882	0.05%
2022/01/12	1	30.85	0	0.00	30.90	1	1,894	0.05%
2022/01/07	0	0.00	1	31.15	31.00	-1	1,913	-0.05%
2022/01/05	1	30.95	0	0.00	30.95	1	1,935	0.05%
2022/01/03	2	31.28	0	0.00	31.25	2	1,962	0.10%
2021/12/30	1	31.75	0	0.00	31.65	1	1,978	0.05%
2021/12/28	0	0.00	5	31.50	31.50	-5	1,984	-0.25%
2021/12/27	1	30.90	0	0.00	31.00	1	1,971	0.05%
2021/12/22	1	30.80	0	0.00	30.70	1	2,052	0.05%
2021/12/21	2	30.90	0	0.00	31.00	2	2,052	0.10%
2021/12/20	2	30.68	2	30.65	30.65	0	2,064	0.00%
2021/12/17	1	30.70	0	0.00	30.90	1	2,063	0.05%
2021/12/16	4	30.79	40	30.99	30.60	-36	2,018	-1.78%
2021/12/15	40	30.95	0	0.00	30.95	40	2,060	1.94%
2021/12/14	1	30.40	0	0.00	30.35	1	2,203	0.05%
2021/12/09	0	0.00	1	30.60	30.60	-1	2,298	-0.04%
2021/12/07	2	30.15	0	0.00	30.30	2	2,304	0.09%
2021/12/01	1	30.20	0	0.00	30.20	1	2,247	0.04%
2021/11/26	8	30.30	0	0.00	30.40	8	2,156	0.37%
2021/11/25	1	30.80	0	0.00	30.75	1	2,147	0.05%
2021/11/24	1	30.80	0	0.00	30.85	1	2,152	0.05%
2021/11/23	7	30.86	0	0.00	30.80	7	2,156	0.32%
2021/11/22	0	0.00	20	31.25	31.35	-20	2,147	-0.93%
2021/11/16	6	31.48	0	0.00	31.40	6	2,181	0.27%
2021/11/15	3	31.50	0	0.00	31.65	3	2,206	0.14%
2021/11/10	7	31.55	0	0.00	31.55	7	2,224	0.31%
2021/11/02	1	30.70	4	30.64	30.55	-3	2,145	-0.14%
2021/10/29	1	30.20	0	0.00	30.15	1	2,077	0.05%
2021/10/28	2	30.20	0	0.00	30.30	2	2,051	0.10%
2021/10/27	1	30.25	0	0.00	30.20	1	2,052	0.05%
2021/10/22	13	30.30	0	0.00	30.25	13	2,070	0.63%
2021/10/21	0	0.00	16	30.35	30.75	-16	2,071	-0.77%
2021/10/12	16	30.25	0	0.00	30.25	16	2,024	0.79%
2021/10/07	0	0.00	1	31.05	30.95	-1	1,986	-0.05%
2021/09/22	1	30.65	11	30.47	30.45	-10	2,107	-0.47%
2021/09/17	11	30.86	0	0.00	30.75	11	2,050	0.54%
2021/09/16	1	31.65	3	31.42	31.45	-2	1,913	-0.10%
2021/09/15	1	31.50	0	0.00	31.65	1	1,898	0.05%
2021/09/14	1	31.20	0	0.00	31.25	1	1,877	0.05%
2021/09/06	0	0.00	1	31.00	30.75	-1	2,163	-0.05%
2021/08/30	0	0.00	1	31.15	31.25	-1	2,358	-0.04%
2021/08/20	0	0.00	3	28.95	28.90	-3	2,391	-0.13%
2021/08/11	1	30.15	5	30.00	30.10	-4	2,397	-0.17%
2021/08/04	0	0.00	1	31.10	31.25	-1	2,621	-0.04%
2021/07/30	3	31.20	0	0.00	31.05	3	2,897	0.10%
2021/07/21	0	0.00	4	31.55	31.85	-4	3,009	-0.13%
2021/07/20	0	0.00	5	31.45	31.55	-5	3,040	-0.16%
2021/07/09	0	0.00	1	32.40	32.55	-1	3,817	-0.03%
2021/07/07	0	0.00	5	32.85	32.95	-5	3,903	-0.13%
2021/07/06	4	34.00	3	33.35	33.45	1	3,923	0.03%
2021/07/05	0	0.00	5	33.20	33.00	-5	3,879	-0.13%
2021/07/02	1	31.90	0	0.00	31.90	1	3,884	0.03%
2021/07/01	1	32.65	10	33.05	32.65	-9	3,878	-0.23%
2021/06/23	2	33.45	0	0.00	33.50	2	4,166	0.05%
2021/06/21	68	33.03	64	34.30	33.60	4	4,502	0.09%
2021/06/17	4	33.08	0	0.00	32.95	4	4,689	0.09%
2021/06/16	0	0.00	2	33.28	33.60	-2	4,748	-0.04%
2021/06/15	0	0.00	2	33.65	33.00	-2	4,759	-0.04%
2021/06/09	0	0.00	11.2	32.70	32.60	-11.2	4,790	-0.23%
2021/06/07	1	32.95	0	0.00	33.15	1	4,788	0.02%
2021/06/01	0	0.00	1	33.10	33.10	-1	4,909	-0.02%
2021/05/28	2	32.90	0	0.00	32.95	2	4,995	0.04%
2021/05/27	0	0.00	5	32.15	33.50	-5	4,997	-0.10%
2021/05/24	5	31.40	1	31.55	31.40	4	5,178	0.08%
2021/05/18	1	30.95	0	0.00	31.30	1	5,367	0.02%
2021/05/13	5	31.00	1	31.05	30.40	4	5,472	0.07%
2021/05/12	0	0.00	3	31.70	31.35	-3	5,517	-0.05%
2021/05/11	7	34.41	8	34.91	34.35	-1	5,625	-0.02%
2021/05/10	1	35.45	6	35.24	35.55	-5	5,625	-0.09%
2021/05/06	1	32.70	0	0.00	32.50	1	5,532	0.02%
2021/05/05	0	0.00	4	32.81	32.35	-4	5,590	-0.07%
2021/05/04	4	32.51	12	32.59	32.60	-8	5,646	-0.14%
2021/05/03	1	34.50	0	0.00	34.05	1	5,645	0.02%
2021/04/29	0	0.00	3	34.80	34.90	-3	5,656	-0.05%
2021/04/28	2	34.40	1	34.55	34.55	1	5,633	0.02%
2021/04/27	11	34.40	4	34.50	34.75	7	5,633	0.12%
2021/04/26	0	0.00	13	35.20	35.00	-13	5,592	-0.23%
2021/04/23	20	35.00	0.9	34.95	35.05	19.1	5,566	0.34%
2021/04/22	3	36.00	3	35.00	34.70	0	5,535	0.00%
2021/04/21	7	35.65	10	35.36	35.55	-3	5,388	-0.06%
2021/04/20	28	34.50	10	34.80	35.10	18	5,270	0.34%
2021/04/19	8	33.58	0	0.00	33.30	8	5,046	0.16%
2021/04/15	10	32.96	4	33.08	32.90	6	5,034	0.12%
2021/04/14	5	32.84	1	32.65	33.00	4	5,019	0.08%
2021/04/13	1	33.00	10	33.07	32.70	-9	4,996	-0.18%
2021/04/12	0	0.00	1	32.10	32.35	-1	4,965	-0.02%
2021/04/07	1	31.80	0	0.00	32.15	1	4,996	0.02%
2021/04/06	7	31.99	5	31.85	31.90	2	4,993	0.04%
2021/04/01	0	0.00	2	31.75	31.85	-2	4,985	-0.04%
2021/03/31	9	33.02	0	0.00	32.35	9	4,933	0.18%
2021/03/30	3	33.15	0	0.00	33.35	3	4,868	0.06%
2021/03/29	0	31.85	5.2	31.75	31.85	-5.2	4,794	-0.11%
2021/03/26	0	0.00	2	31.73	31.90	-2	4,788	-0.04%
2021/03/25	3	31.92	16	32.07	31.85	-13	4,761	-0.27%
2021/03/24	7	32.72	2	32.95	32.65	5	4,693	0.11%
2021/03/23	4	31.79	9	31.43	31.75	-5	4,450	-0.11%
2021/03/22	0.2	31.20	1	31.10	31.05	-0.8	4,213	-0.02%
2021/03/19	1	30.50	0	0.00	30.85	1	4,104	0.02%
2021/03/18	10	30.95	0	0.00	30.90	10	4,050	0.25%
2021/03/17	1	30.80	0	0.00	30.75	1	4,062	0.02%
2021/03/15	8	31.03	0	0.00	30.75	8	4,071	0.20%
2021/03/11	0	0.00	0.5	30.50	30.65	-0.5	4,061	-0.01%
2021/03/10	1	30.05	0	0.00	30.20	1	4,044	0.02%
2021/03/08	0	30.60	1	30.65	30.70	-1	4,066	-0.02%
2021/03/05	1	30.70	1	30.70	30.55	0	4,073	0.00%
2021/03/04	8	30.48	2	30.60	30.50	6	4,126	0.15%
2021/03/03	0	0.00	5	30.80	30.80	-5	4,152	-0.12%
2021/03/02	0	0.00	1	30.80	30.50	-1	4,145	-0.02%
2021/02/26	2	30.65	0	0.00	30.35	2	4,159	0.05%
2021/02/25	0	0.00	3	30.58	30.75	-3	4,138	-0.07%
2021/02/23	0	0.00	3	29.83	29.80	-3	4,099	-0.07%
2021/02/19	0	0.00	2	29.28	29.10	-2	4,032	-0.05%
2021/02/18	0	0.00	0.1	28.95	29.00	-0.1	3,999	0.00%
2021/02/17	0	0.00	1.3	29.10	29.00	-1.3	3,989	-0.03%
2021/02/03	7	28.36	7	28.48	28.45	0	3,806	0.00%
2021/02/02	2	28.90	0.3	28.75	29.10	1.8	3,702	0.05%
2021/01/22	1	27.45	0	0.00	27.50	1	3,258	0.03%
2021/01/15	0	0.00	0.1	28.50	28.70	-0.1	3,296	0.00%
2021/01/12	1	28.95	1	29.25	28.75	0	3,340	0.00%
2021/01/07	0.1	28.40	0	0.00	28.30	0.1	3,198	0.00%
2021/01/06	1	28.20	0	0.00	28.20	1	3,193	0.03%
2021/01/05	2	28.28	0	0.00	28.40	2	3,224	0.06%
2020/12/31	1	27.80	1	27.65	27.65	0	3,188	0.00%
2020/12/25	1	27.55	0	0.00	27.60	1	3,145	0.03%
2020/12/22	1	27.65	0	0.00	27.40	1	3,122	0.03%
2020/12/15	2	27.78	0	0.00	27.40	2	3,168	0.06%
2020/12/09	0	0.00	1	28.65	28.65	-1	3,151	-0.03%
2020/12/08	5	28.90	1	28.95	28.70	4	3,166	0.13%
2020/12/07	0	0.00	50	29.15	29.20	-50	3,154	-1.59%
2020/12/04	50	29.45	0	0.00	29.45	50	3,169	1.58%
2020/12/02	1	29.15	0	0.00	29.15	1	3,171	0.03%
2020/11/30	3	29.98	0	0.00	29.55	3	3,126	0.10%
2020/11/27	0	0.00	7	30.29	30.40	-7	3,079	-0.23%
2020/11/23	0	0.00	1	30.05	29.80	-1	2,998	-0.03%
2020/11/20	4	29.81	0	0.00	29.55	4	2,948	0.14%
2020/11/17	1	30.05	0	0.00	30.05	1	2,908	0.03%
2020/11/05	0	0.00	61	30.10	29.95	-61	3,272	-1.86%
2020/10/26	0.4	30.50	2	30.60	30.50	-1.6	3,314	-0.05%
2020/10/23	0	0.00	1	30.60	30.55	-1	3,333	-0.03%
2020/10/22	0	0.00	1	30.00	30.00	-1	3,297	-0.03%
2020/10/16	4	29.95	4	29.80	29.95	0	3,366	0.00%
2020/10/14	0	0.00	1	30.45	29.85	-1	3,457	-0.03%
2020/10/13	1	30.10	0	0.00	29.90	1	3,466	0.03%
2020/09/30	1	30.10	0	0.00	29.85	1	3,642	0.03%
2020/09/25	0	0.00	3	29.98	30.00	-3	3,733	-0.08%
2020/09/18	2	30.80	5	31.00	30.65	-3	3,755	-0.08%
2020/09/17	0	0.00	4	30.51	30.70	-4	3,710	-0.11%
2020/09/16	0	0.00	1	29.95	29.80	-1	3,644	-0.03%
2020/09/15	0	0.00	1	29.50	29.70	-1	3,651	-0.03%
2020/09/10	0	0.00	1	30.05	29.95	-1	3,642	-0.03%
2020/09/08	2	29.90	0	0.00	29.85	2	3,589	0.06%
2020/09/07	2	30.28	1	30.20	30.35	1	3,554	0.03%
2020/09/03	0	0.00	3	30.02	30.15	-3	3,559	-0.08%
2020/09/02	2	29.60	2	29.90	29.75	0	3,542	0.00%
2020/09/01	3	29.57	3	29.82	29.55	0	3,502	0.00%
2020/08/31	1	29.25	0	0.00	29.30	1	3,435	0.03%
2020/08/28	1	29.20	0	0.00	29.30	1	3,386	0.03%
2020/08/27	0	0.00	3	29.53	29.55	-3	3,422	-0.09%
2020/08/26	3	29.73	0	0.00	29.70	3	3,406	0.09%
2020/08/25	1	29.80	0	0.00	29.65	1	3,408	0.03%
2020/08/20	4	29.63	2	29.50	29.40	2	3,544	0.06%
2020/08/19	4	29.69	0	0.00	29.50	4	3,504	0.11%
2020/08/18	66	30.10	0	0.00	30.05	66	3,469	1.90%
2020/08/17	2	28.85	0	0.00	28.90	2	3,448	0.06%
2020/08/14	4	27.93	4	28.70	28.75	0	3,432	0.00%
2020/08/13	0	0.00	3	28.92	29.10	-3	3,390	-0.09%
2020/08/12	2	28.15	2	28.45	28.15	0	3,339	0.00%
2020/08/10	2	29.40	5	29.06	28.55	-3	3,326	-0.09%
2020/08/07	0	0.00	1	28.50	28.50	-1	3,249	-0.03%
2020/08/06	0	0.00	1	28.40	28.35	-1	3,249	-0.03%
2020/08/05	2	27.88	0	0.00	28.25	2	3,269	0.06%
2020/07/28	0	0.00	2	28.10	28.15	-2	3,255	-0.06%
2020/07/27	0	28.00	0	0.00	27.95	0	3,248	0.00%
2020/07/24	32	29.27	33	28.64	28.60	-1	3,202	-0.03%
2020/07/21	0	0.00	1	28.40	28.15	-1	3,142	-0.03%
2020/07/20	0	0.00	3	28.07	28.30	-3	3,118	-0.10%
2020/07/17	2	27.50	0	0.00	27.45	2	3,107	0.06%
2020/07/02	0	0.00	2	27.00	26.80	-2	3,127	-0.06%
2020/07/01	2	27.20	0	0.00	27.00	2	3,118	0.06%
2020/06/29	0	27.10	0	0.00	27.05	0	3,160	0.00%
2020/06/23	2	27.10	0	0.00	26.85	2	3,231	0.06%
2020/06/22	0	27.05	0	0.00	27.05	0	3,323	0.00%
2020/06/17	0	27.15	0	0.00	27.05	0	3,565	0.00%
2020/06/15	1	26.90	0	0.00	26.90	1	3,855	0.03%
2020/06/12	6	27.10	0	0.00	27.10	6	3,957	0.15%
2020/06/11	2	27.58	0	0.00	27.25	2	4,120	0.05%
2020/06/10	0	0.00	10	28.63	28.65	-10	4,229	-0.24%
2020/05/22	0	0.00	5	27.85	28.15	-5	4,972	-0.10%
2020/05/21	1	27.05	1	27.20	27.25	0	4,882	0.00%
2020/05/18	0	0.00	2	27.20	27.05	-2	4,875	-0.04%
2020/05/11	0	0.00	2	27.10	26.90	-2	4,990	-0.04%
2020/05/08	1	26.45	0	0.00	26.45	1	4,980	0.02%
2020/05/05	1	27.00	2	27.10	27.00	-1	4,992	-0.02%
2020/04/27	0	0.00	5	26.20	26.60	-5	5,252	-0.10%
2020/04/23	0	0.00	25	26.01	26.00	-25	5,272	-0.47%
2020/04/15	3	26.28	1	26.60	26.00	2	5,379	0.04%
2020/04/10	1	24.45	1	26.05	26.05	0	5,317	0.00%
2020/04/01	1	24.00	0	0.00	24.00	1	5,464	0.02%
2020/03/31	0	0.00	0.1	24.05	24.10	-0.1	5,445	0.00%
2020/03/23	0	0.00	1	23.50	23.80	-1	5,209	-0.02%
2020/03/16	0	0.00	3	24.75	24.50	-3	4,687	-0.06%
2020/03/06	5	26.91	0	0.00	26.70	5	3,985	0.13%
2020/02/20	0	0.00	1	27.25	27.20	-1	3,909	-0.03%
2020/02/17	0	0.00	3	27.75	27.85	-3	4,132	-0.07%
2020/02/14	0	0.00	2	27.60	27.70	-2	4,200	-0.05%
2020/02/13	1	26.95	2	27.20	27.35	-1	4,151	-0.02%
2020/02/11	2	26.85	0	0.00	26.80	2	4,155	0.05%
2020/02/10	2	26.50	2	26.65	26.65	0	4,190	0.00%
2020/02/07	2	26.80	25.3	26.80	26.90	-23.3	4,183	-0.56%
2020/02/06	0	0.00	8	27.00	27.00	-8	4,152	-0.19%
2020/02/04	2	26.80	0	0.00	26.90	2	4,273	0.05%
2020/01/20	0	0.00	2	27.05	26.90	-2	4,181	-0.05%
2020/01/02	0	0.00	1	26.60	26.60	-1	4,252	-0.02%
2019/12/27	1	26.20	0	0.00	26.30	1	4,290	0.02%
2019/12/24	2	26.55	0	0.00	26.50	2	4,327	0.05%
2019/12/11	1	26.95	0	0.00	26.85	1	4,456	0.02%
2019/12/10	0	0.00	0	26.90	27.00	0	4,539	0.00%
2019/12/09	0	0.00	5	26.75	26.90	-5	4,609	-0.11%
2019/12/04	0	0.00	2	27.10	27.15	-2	4,586	-0.04%
2019/11/25	0	0.00	1	27.00	27.00	-1	4,589	-0.02%
2019/11/20	1	27.00	150	27.12	27.00	-149	4,615	-3.23%	大賣/鉅額交易
2019/11/15	154	26.99	0	0.00	27.00	154	4,665	3.30%	大買/鉅額交易
2019/11/13	0	0.00	2	27.45	27.20	-2	4,764	-0.04%
2019/11/12	4	27.28	0	0.00	27.25	4	4,708	0.08%
2019/11/11	2	27.00	2	27.35	27.35	0	4,692	0.00%
2019/11/07	0	0.00	4	27.00	26.95	-4	4,650	-0.09%
2019/11/06	2	26.75	0	0.00	26.75	2	4,657	0.04%
2019/11/05	2	26.65	2	26.90	26.90	0	4,659	0.00%
2019/11/04	0	0.00	1	27.10	26.95	-1	4,687	-0.02%
2019/11/01	2	26.75	0	0.00	26.80	2	4,662	0.04%
2019/10/31	2	26.85	0	0.00	27.05	2	4,635	0.04%
2019/10/30	2	26.85	4	27.10	27.05	-2	4,670	-0.04%
2019/10/25	0	0.00	2	26.60	26.25	-2	4,798	-0.04%
2019/10/24	1	26.40	0	0.00	26.30	1	4,814	0.02%
2019/10/23	2	26.43	0	0.00	26.45	2	4,839	0.04%
2019/10/22	0	0.00	2	26.45	26.55	-2	5,048	-0.04%
2019/10/18	2	26.10	0	0.00	26.10	2	5,011	0.04%
2019/10/17	0	0.00	4	26.15	26.15	-4	5,037	-0.08%
2019/10/16	2	25.80	2	26.05	25.80	0	4,946	0.00%
2019/10/15	4	25.78	4	26.05	26.00	0	4,861	0.00%
2019/10/14	2	25.80	2	26.00	25.95	0	4,838	0.00%
2019/10/09	0	0.00	2	26.05	25.95	-2	4,946	-0.04%
2019/10/08	2	25.70	2	25.95	25.95	0	4,939	0.00%
2019/10/07	2	25.65	0	0.00	25.80	2	5,000	0.04%
2019/10/04	2	25.90	0	0.00	25.70	2	5,039	0.04%
2019/10/03	0	0.00	3	26.08	25.90	-3	5,030	-0.06%
2019/10/02	0	0.00	2	25.75	25.50	-2	4,877	-0.04%
2019/09/25	0	0.00	3	24.80	24.85	-3	4,765	-0.06%
2019/09/17	2	25.20	1	25.05	24.95	1	4,745	0.02%
2019/09/16	2	25.40	1	25.85	25.40	1	4,887	0.02%
2019/09/12	3	25.12	2	25.45	25.35	1	4,844	0.02%
2019/09/11	3	24.87	2	25.00	24.90	1	4,815	0.02%
2019/09/09	2	24.75	0	0.00	24.75	2	4,759	0.04%
2019/09/06	0.1	24.75	0	0.00	24.75	0.1	4,762	0.00%
2019/09/04	0	0.00	1	24.50	24.60	-1	4,839	-0.02%
2019/09/03	0	0.00	5	25.00	24.55	-5	4,824	-0.10%
2019/08/26	0	0.00	2	24.85	24.80	-2	5,159	-0.04%
2019/08/22	2	25.25	0	0.00	25.30	2	6,425	0.03%
2019/08/21	2	24.85	7	25.13	25.20	-5	6,601	-0.08%
2019/08/20	0	0.00	1	25.25	24.90	-1	6,729	-0.01%
2019/08/19	0	0.00	13	24.95	25.05	-13	6,643	-0.20%
2019/08/16	0	0.00	5	24.15	24.15	-5	6,510	-0.08%
2019/08/05	0	0.00	2	23.43	23.25	-2	6,880	-0.03%
2019/08/01	8.1	24.14	0	0.00	23.85	8.1	6,954	0.12%
2019/07/31	0	0.00	4	24.85	24.90	-4	6,820	-0.06%
2019/07/29	0	0.00	8	23.66	23.90	-8	6,626	-0.12%
2019/07/26	0	0.00	14	23.81	23.70	-14	6,611	-0.21%
2019/07/25	1	24.15	0	0.00	24.20	1	6,583	0.02%
2019/07/24	1	24.00	17	23.77	23.95	-16	6,645	-0.24%
2019/07/23	0	0.00	3	23.18	23.25	-3	6,438	-0.05%
2019/07/22	0	0.00	4	23.35	23.35	-4	6,426	-0.06%
2019/07/16	0	0.00	3	23.03	23.05	-3	6,327	-0.05%
2019/07/08	0.1	22.45	0	0.00	22.60	0.1	6,433	0.00%
2019/07/03	10	22.15	5	22.30	22.20	5	6,651	0.08%
2019/07/02	5	22.97	10	23.05	23.05	-5	6,724	-0.07%
2019/07/01	2	22.80	3	22.85	22.90	-1	6,755	-0.01%
2019/06/28	2	22.80	0	0.00	22.80	2	6,784	0.03%
2019/06/27	5	22.80	0	0.00	22.75	5	6,850	0.07%
2019/06/26	3	22.80	0	0.00	22.85	3	6,963	0.04%
2019/06/14	4	22.90	0	0.00	22.85	4	6,735	0.06%
2019/06/13	1	22.95	0	0.00	22.95	1	6,731	0.01%
2019/06/12	0	0.00	2	22.80	22.90	-2	6,754	-0.03%
2019/06/11	1	22.55	0	0.00	22.55	1	6,758	0.01%
2019/05/31	20	22.94	16	22.95	22.85	4	6,704	0.06%
2019/05/30	9	22.98	2	23.05	22.80	7	6,520	0.11%
2019/05/29	15.3	23.38	7	23.51	23.00	8.3	6,068	0.14%
2019/05/28	3	22.77	2	22.68	22.75	1	5,313	0.02%
2019/05/23	2	22.15	100	22.05	22.10	-98	5,255	-1.86%
2019/05/21	103	22.59	1	22.60	22.60	102	5,558	1.84%	大買/鉅額交易
2019/05/15	1	22.25	0	0.00	21.80	1	5,467	0.02%
2019/05/14	1	21.65	0	0.00	21.75	1	5,469	0.02%
2019/05/09	1	22.55	0	0.00	22.55	1	5,317	0.02%
2019/05/08	0	0.00	3	22.32	22.40	-3	5,360	-0.06%
2019/05/03	2	22.78	0	0.00	22.75	2	5,467	0.04%
2019/04/30	0	0.00	6	22.22	23.10	-6	5,471	-0.11%
2019/04/29	0	0.00	2	22.30	22.15	-2	5,409	-0.04%
2019/04/26	1	22.45	0	0.00	22.45	1	5,414	0.02%
2019/04/22	2	22.80	0	0.00	22.85	2	5,629	0.04%
2019/04/19	0	0.00	6	22.62	22.65	-6	5,703	-0.11%
2019/04/18	1	22.75	0	0.00	22.40	1	5,789	0.02%
2019/04/12	1	22.85	7	23.00	22.95	-6	6,000	-0.10%
2019/04/11	4	22.55	2	22.70	22.65	2	5,916	0.03%
2019/04/09	6	22.36	5	22.35	22.55	1	5,826	0.02%
2019/04/03	0	0.00	3	21.65	21.55	-3	5,634	-0.05%
2019/04/02	1	21.45	5	21.40	21.55	-4	5,588	-0.07%
2019/04/01	0	0.00	1	21.05	21.20	-1	5,614	-0.02%
2019/03/29	5	20.97	20	20.98	21.00	-15	5,504	-0.27%
2019/03/27	0	0.00	2	20.30	20.30	-2	5,519	-0.04%
2019/03/21	1	20.00	0	0.00	20.05	1	5,699	0.02%
2019/03/20	1	20.00	0	0.00	20.00	1	5,729	0.02%
2019/03/18	0	0.00	1	20.00	20.05	-1	5,725	-0.02%
2019/03/14	0	0.00	1	20.10	20.15	-1	5,749	-0.02%
2019/03/13	0	0.00	2	19.90	20.00	-2	5,871	-0.03%
2019/03/12	2.1	20.04	0	0.00	19.85	2.1	5,916	0.03%
2019/03/11	2	20.03	0	0.00	20.05	2	6,198	0.03%
2019/03/08	2	19.20	3	19.45	19.60	-1	6,651	-0.02%
2019/03/07	0	0.00	1	19.35	19.40	-1	9,494	-0.01%
2019/03/04	0	0.00	1	19.35	19.30	-1	10,049	-0.01%
2019/02/25	7	19.32	0	0.00	19.20	7	10,224	0.07%
2019/02/22	1	19.70	0	0.00	19.65	1	10,198	0.01%
2019/02/21	3	19.58	3	19.68	19.75	0	10,107	0.00%
2019/02/20	1	19.55	4	19.48	19.50	-3	9,997	-0.03%
2019/02/19	0	0.00	1	19.00	19.05	-1	9,940	-0.01%
2019/02/18	1	18.95	4	18.78	18.95	-3	10,082	-0.03%
2019/02/14	2	18.55	0	0.00	18.50	2	10,447	0.02%
2019/02/13	1	18.45	0	0.00	18.50	1	10,465	0.01%
2019/02/11	1	18.35	1	18.55	18.55	0	10,480	0.00%
2019/01/30	0	0.00	1	18.60	18.55	-1	10,478	-0.01%
2019/01/29	6	18.38	0	0.00	18.45	6	10,454	0.06%
2019/01/28	0.1	18.75	1	18.75	18.85	-0.9	10,428	-0.01%
2019/01/25	0	0.00	1	18.55	18.50	-1	10,397	-0.01%
2019/01/24	0	0.00	1	18.55	18.50	-1	10,414	-0.01%
2019/01/23	0	0.00	5	18.35	18.35	-5	10,436	-0.05%
2019/01/21	0	0.00	2	18.30	18.35	-2	10,524	-0.02%
2019/01/16	2	18.35	0	0.00	18.10	2	10,548	0.02%
2019/01/11	0	0.00	2	17.90	17.90	-2	10,525	-0.02%
2019/01/10	0	0.00	1	17.75	17.85	-1	10,553	-0.01%
2019/01/09	0	0.00	2	17.40	17.50	-2	10,493	-0.02%
2019/01/08	1	17.25	0	0.00	17.20	1	10,457	0.01%
2019/01/07	5	17.00	0	0.00	17.00	5	10,448	0.05%
2019/01/04	1	17.00	0	0.00	17.00	1	10,323	0.01%
2019/01/03	1	17.25	0	0.00	17.25	1	10,341	0.01%
2018/12/26	0.1	17.50	0	0.00	17.30	0.1	10,310	0.00%
2018/12/25	1	17.55	10	17.55	17.65	-9	10,308	-0.09%
2018/12/24	9	17.85	2	17.88	17.95	7	10,296	0.07%
2018/12/22	1	17.40	0	0.00	17.35	1	10,223	0.01%
2018/12/21	1	17.25	0	0.00	17.15	1	10,259	0.01%
2018/12/20	2	17.53	0	0.00	17.45	2	10,142	0.02%
2018/12/18	1	17.75	5	17.85	17.70	-4	10,088	-0.04%
2018/12/17	2	18.15	0	0.00	18.15	2	10,055	0.02%
2018/12/14	5	18.33	0	0.00	18.35	5	9,991	0.05%
2018/12/13	0	0.00	10	18.05	17.95	-10	9,905	-0.10%
2018/12/07	40	18.25	40	18.15	18.25	0	9,809	0.00%
2018/12/05	2	18.40	0	0.00	18.65	2	9,583	0.02%
2018/12/04	2	18.80	0	0.00	18.75	2	9,494	0.02%
2018/12/03	25	17.63	21	17.68	18.15	4	9,161	0.04%
2018/11/30	7	17.71	9	17.39	17.15	-2	8,612	-0.02%
2018/11/28	0	0.00	10	16.80	16.95	-10	5,466	-0.18%
2018/11/27	2.1	16.73	1	16.85	16.80	1.1	5,275	0.02%
2018/11/21	7	17.01	3	17.02	17.00	4	4,906	0.08%
2018/11/20	3	16.95	4	17.04	17.20	-1	4,843	-0.02%
2018/11/19	5	16.97	2	17.03	17.00	3	4,734	0.06%
2018/11/16	1	16.90	3	17.10	17.05	-2	4,703	-0.04%
2018/11/15	31	16.80	30	16.85	16.85	1	4,540	0.02%
2018/11/14	33	16.77	31	17.05	16.95	2	4,321	0.05%
2018/11/13	32	17.10	30	17.40	17.50	2	3,986	0.05%
2018/11/12	0.1	17.80	0	0.00	17.65	0.1	3,923	0.00%
2018/11/09	1	17.90	0	0.00	17.95	1	3,901	0.03%
2018/10/31	6	18.18	1	18.25	17.75	5	3,742	0.13%
2018/10/25	0.1	17.30	0	0.00	17.20	0.1	3,658	0.00%
2018/10/24	0	0.00	4	18.05	17.90	-4	3,651	-0.11%
2018/10/23	2	18.00	0	0.00	17.95	2	3,614	0.06%
2018/10/22	2	18.20	0	0.00	18.60	2	3,560	0.06%
2018/10/18	1	18.20	0	0.00	18.35	1	3,458	0.03%
2018/10/16	2	18.80	2	18.70	18.75	0	3,300	0.00%
2018/10/15	2	18.95	0	0.00	18.95	2	3,218	0.06%
2018/10/12	2	19.20	0	0.00	19.75	2	3,103	0.06%
2018/10/04	2	21.90	0	0.00	21.75	2	2,867	0.07%
2018/10/03	0	0.00	1	22.40	22.25	-1	2,865	-0.03%
2018/10/02	1	22.25	0	0.00	22.35	1	2,831	0.04%
2018/10/01	0	0.00	1	22.40	22.50	-1	2,798	-0.04%
2018/09/25	0	0.00	1	22.00	22.05	-1	2,793	-0.04%
2018/09/21	1	21.70	0	0.00	21.85	1	2,787	0.04%
2018/09/20	2	21.78	0	0.00	21.65	2	2,753	0.07%
2018/09/19	0	0.00	1	21.55	21.55	-1	2,744	-0.04%
2018/09/12	1	21.35	0	0.00	21.10	1	2,923	0.03%
2018/09/07	2	21.55	0	0.00	21.50	2	3,078	0.06%
2018/09/03	0.1	22.45	0	0.00	22.20	0.1	3,138	0.00%
2018/08/22	0	0.00	1	21.85	21.95	-1	3,304	-0.03%
2018/08/20	1	21.55	0	0.00	21.50	1	3,316	0.03%
2018/08/17	0	0.00	1	21.50	21.45	-1	3,305	-0.03%
2018/08/16	1	20.95	0	0.00	20.90	1	3,309	0.03%
2018/08/15	1	21.30	0	0.00	21.10	1	3,296	0.03%
2018/08/13	2	21.35	0	0.00	21.60	2	3,262	0.06%
2018/08/10	1	21.90	0	0.00	21.80	1	3,207	0.03%
2018/08/09	1	22.25	0	0.00	22.00	1	3,205	0.03%
2018/08/07	1	22.10	0	0.00	22.15	1	3,234	0.03%
2018/08/06	0	0.00	1	22.20	22.15	-1	3,206	-0.03%
2018/08/02	1	22.20	0	0.00	22.05	1	3,149	0.03%
2018/07/31	1	22.20	0	0.00	22.35	1	3,060	0.03%
2018/07/30	0	0.00	1	22.45	22.50	-1	2,992	-0.03%
2018/07/25	1	22.30	0	0.00	22.25	1	3,046	0.03%
2018/07/24	0	0.00	1	22.50	22.50	-1	3,047	-0.03%
2018/07/19	1	22.25	0	0.00	22.15	1	3,090	0.03%
2018/07/18	0	0.00	1	22.50	22.60	-1	3,077	-0.03%
2018/07/02	0	0.00	1	23.00	22.85	-1	3,617	-0.03%
2018/06/29	1	22.85	0	0.00	22.90	1	3,605	0.03%
2018/06/28	2	22.83	0	0.00	22.80	2	3,583	0.06%
2018/06/27	1	22.85	1	23.05	22.95	0	3,705	0.00%
2018/06/25	0	0.00	10	23.10	23.15	-10	3,759	-0.27%
2018/06/22	1	23.15	1	23.40	23.10	0	3,770	0.00%
2018/06/21	1	23.30	0	0.00	23.25	1	3,649	0.03%
2018/06/20	1	23.25	1	23.35	23.40	0	3,791	0.00%
2018/06/19	3	23.48	1	23.60	23.40	2	3,791	0.05%
2018/06/15	1	23.90	0	0.00	23.85	1	3,763	0.03%
2018/06/14	3	24.05	0	0.00	23.95	3	3,757	0.08%
2018/06/13	0	0.00	3	24.25	24.15	-3	3,992	-0.08%
2018/06/12	5	24.00	0	0.00	24.00	5	4,293	0.12%
2018/06/08	5	24.25	0	0.00	24.20	5	4,337	0.12%
2018/06/07	2	24.25	0	0.00	24.30	2	4,329	0.05%
2018/06/05	0	0.00	1	24.25	24.10	-1	4,278	-0.02%
2018/06/04	0	0.00	6	24.20	24.20	-6	4,277	-0.14%
2018/05/30	5	23.98	0	0.00	23.95	5	4,062	0.12%
2018/05/29	1	24.05	1	24.15	24.15	0	3,994	0.00%
2018/05/28	2.1	24.10	0	0.00	24.10	2.1	4,005	0.05%
2018/05/25	1.1	24.20	0	0.00	24.25	1.1	3,979	0.03%
2018/05/24	0	0.00	12	24.33	24.50	-12	3,955	-0.30%
2018/05/23	2	24.25	0	0.00	24.25	2	3,929	0.05%
2018/05/22	0	0.00	10	24.55	24.55	-10	3,916	-0.26%
2018/05/15	0	0.00	1	24.50	24.65	-1	4,029	-0.02%
2018/05/14	0	0.00	8	24.25	24.35	-8	4,086	-0.20%
2018/05/11	0	0.00	2	24.20	24.25	-2	4,077	-0.05%
2018/05/10	0	0.00	2	24.25	24.15	-2	4,078	-0.05%
2018/05/03	2	24.05	1	24.05	24.05	1	4,068	0.02%
2018/04/27	1	24.15	1	24.30	24.15	0	4,083	0.00%
2018/04/26	2	24.15	0	0.00	24.10	2	4,097	0.05%
2018/04/23	0.5	24.60	0	0.00	24.60	0.5	4,080	0.01%
2018/04/18	0	0.00	1	24.25	24.45	-1	4,001	-0.02%
2018/04/13	1	24.55	2	24.90	24.45	-1	3,877	-0.03%
2018/04/12	0	0.00	1	24.85	24.90	-1	3,832	-0.03%
2018/04/10	3.1	24.62	0	0.00	24.45	3.1	3,743	0.08%
2018/04/09	30	24.95	5	24.81	24.95	25	3,652	0.68%
2018/04/03	1	24.40	0	0.00	24.45	1	3,407	0.03%
2018/04/02	0	0.00	1	24.70	24.65	-1	3,428	-0.03%
2018/03/31	1	24.50	1	24.50	24.55	0	3,424	0.00%
2018/03/30	1	24.45	1	24.85	24.70	0	3,409	0.00%
2018/03/29	2	24.10	0	0.00	24.05	2	3,255	0.06%
2018/03/28	2	23.95	0	0.00	24.05	2	3,177	0.06%
2018/03/22	1	24.55	1	24.70	24.50	0	2,866	0.00%
2018/03/21	1	24.55	0	0.00	24.45	1	2,844	0.04%
2018/03/20	2	24.38	2	24.58	24.55	0	2,875	0.00%
2018/03/19	19	24.79	0	0.00	24.45	19	2,830	0.67%
2018/03/16	2	25.40	0	0.00	24.65	2	2,602	0.08%
2018/03/14	1	26.50	0	0.00	26.40	1	2,281	0.04%
2018/03/12	1	26.85	0	0.00	27.05	1	2,261	0.04%
2018/03/09	0	0.00	6	26.79	26.85	-6	2,259	-0.27%
2018/03/08	1	26.40	1	26.60	26.35	0	2,263	0.00%
2018/02/26	0	0.00	1	26.60	26.45	-1	2,357	-0.04%
2018/02/09	1	24.70	0	0.00	24.95	1	2,352	0.04%
2018/02/07	0	0.00	7	25.75	25.95	-7	2,298	-0.30%
2018/02/06	6	24.93	1	25.95	25.00	5	2,232	0.22%
2018/02/01	1	28.05	0	0.00	28.00	1	2,132	0.05%
2018/01/31	8	28.10	0	0.00	28.10	8	2,140	0.37%
2018/01/25	0	0.00	1	28.95	29.15	-1	2,070	-0.05%
2018/01/23	0	0.00	1	28.80	28.85	-1	2,098	-0.05%
2018/01/16	0	0.00	2	28.40	28.65	-2	2,045	-0.10%
2018/01/12	1	28.20	1	28.50	28.35	0	2,059	0.00%
2018/01/11	11	28.25	0	0.00	28.45	11	2,084	0.53%
2018/01/08	0	0.00	3	28.57	28.60	-3	2,189	-0.14%
2018/01/05	1	28.25	0	0.00	28.50	1	2,222	0.05%